KissMeData/014970/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190100	17814030	2930	2930	2930	2930	536
3	20250212	190000	17814030	2930	2930	2930	2930	0
4	20250212	185900	17814030	2930	2930	2930	2930	0
5	20250212	185800	17814030	2930	2930	2930	2930	0
6	20250212	185700	17814030	2930	2930	2930	2930	0
7	20250212	185600	17814030	2930	2930	2930	2930	0
8	20250212	185500	17814030	2930	2930	2930	2930	0
9	20250212	185400	17814030	2930	2930	2930	2930	0
10	20250212	185300	17814030	2930	2930	2930	2930	0
11	20250212	185200	17814030	2930	2930	2930	2930	0
12	20250212	185100	17814030	2930	2930	2930	2930	0
13	20250212	185000	17814030	2930	2930	2930	2930	0
14	20250212	184900	17814030	2930	2930	2930	2930	0
15	20250212	184800	17814030	2930	2930	2930	2930	0
16	20250212	184700	17814030	2930	2930	2930	2930	0
17	20250212	184600	17814030	2930	2930	2930	2930	0
18	20250212	184500	17814030	2930	2930	2930	2930	0
19	20250212	184400	17814030	2930	2930	2930	2930	0
20	20250212	184300	17814030	2930	2930	2930	2930	0
21	20250212	184200	17814030	2930	2930	2930	2930	0
22	20250212	184100	17814030	2930	2930	2930	2930	0
23	20250212	184000	17814030	2930	2930	2930	2930	0
24	20250212	183900	17814030	2930	2930	2930	2930	0
25	20250212	183800	17814030	2930	2930	2930	2930	0
26	20250212	183700	17814030	2930	2930	2930	2930	0
27	20250212	183600	17814030	2930	2930	2930	2930	0
28	20250212	183500	17814030	2930	2930	2930	2930	0
29	20250212	183400	17814030	2930	2930	2930	2930	0
30	20250212	183300	17814030	2930	2930	2930	2930	0
31	20250212	183200	17814030	2930	2930	2930	2930	0
32	20250212	183100	17814030	2930	2930	2930	2930	536
33	20250212	183000	17814030	2930	2930	2930	2930	0
34	20250212	182900	17814030	2930	2930	2930	2930	0
35	20250212	182800	17814030	2930	2930	2930	2930	0
36	20250212	182700	17814030	2930	2930	2930	2930	0
37	20250212	182600	17814030	2930	2930	2930	2930	0
38	20250212	182500	17814030	2930	2930	2930	2930	0
39	20250212	182400	17814030	2930	2930	2930	2930	0
40	20250212	182300	17814030	2930	2930	2930	2930	0
41	20250212	182200	17814030	2930	2930	2930	2930	0
42	20250212	182100	17814030	2930	2930	2930	2930	0
43	20250212	182000	17814030	2930	2930	2930	2930	0
44	20250212	181900	17814030	2930	2930	2930	2930	0
45	20250212	181800	17814030	2930	2930	2930	2930	0
46	20250212	181700	17814030	2930	2930	2930	2930	0
47	20250212	181600	17814030	2930	2930	2930	2930	0
48	20250212	181500	17814030	2930	2930	2930	2930	0
49	20250212	181400	17814030	2930	2930	2930	2930	0
50	20250212	181300	17814030	2930	2930	2930	2930	0
51	20250212	181200	17814030	2930	2930	2930	2930	0
52	20250212	181100	17814030	2930	2930	2930	2930	0
53	20250212	181000	17814030	2930	2930	2930	2930	0
54	20250212	180900	17814030	2930	2930	2930	2930	0
55	20250212	180800	17814030	2930	2930	2930	2930	0
56	20250212	180700	17814030	2930	2930	2930	2930	0
57	20250212	180600	17814030	2930	2930	2930	2930	0
58	20250212	180500	17814030	2930	2930	2930	2930	0
59	20250212	180400	17814030	2930	2930	2930	2930	0
60	20250212	180300	17814030	2930	2930	2930	2930	0
61	20250212	180200	17814030	2930	2930	2930	2930	0
62	20250212	180100	17814030	2930	2930	2930	2930	536
63	20250212	180000	17814030	2930	2930	2930	2930	0
64	20250212	175900	17814030	2930	2930	2930	2930	0
65	20250212	175800	17814030	2930	2930	2930	2930	0
66	20250212	175700	17814030	2930	2930	2930	2930	0
67	20250212	175600	17814030	2930	2930	2930	2930	0
68	20250212	175500	17814030	2930	2930	2930	2930	0
69	20250212	175400	17814030	2930	2930	2930	2930	0
70	20250212	175300	17814030	2930	2930	2930	2930	0
71	20250212	175200	17814030	2930	2930	2930	2930	0
72	20250212	175100	17814030	2930	2930	2930	2930	0
73	20250212	175000	17814030	2930	2930	2930	2930	0
74	20250212	174900	17814030	2930	2930	2930	2930	0
75	20250212	174800	17814030	2930	2930	2930	2930	0
76	20250212	174700	17814030	2930	2930	2930	2930	0
77	20250212	174600	17814030	2930	2930	2930	2930	0
78	20250212	174500	17814030	2930	2930	2930	2930	0
79	20250212	174400	17814030	2930	2930	2930	2930	0
80	20250212	174300	17814030	2930	2930	2930	2930	0
81	20250212	174200	17814030	2930	2930	2930	2930	0
82	20250212	174100	17814030	2930	2930	2930	2930	0
83	20250212	174000	17814030	2930	2930	2930	2930	0
84	20250212	173900	17814030	2930	2930	2930	2930	0
85	20250212	173800	17814030	2930	2930	2930	2930	0
86	20250212	173700	17814030	2930	2930	2930	2930	0
87	20250212	173600	17814030	2930	2930	2930	2930	0
88	20250212	173500	17814030	2930	2930	2930	2930	0
89	20250212	173400	17814030	2930	2930	2930	2930	0
90	20250212	173300	17814030	2930	2930	2930	2930	0
91	20250212	173200	17814030	2930	2930	2930	2930	0
92	20250212	173100	17814030	2930	2930	2930	2930	536
93	20250212	173000	17814030	2930	2930	2930	2930	0
94	20250212	172900	17814030	2930	2930	2930	2930	0
95	20250212	172800	17814030	2930	2930	2930	2930	0
96	20250212	172700	17814030	2930	2930	2930	2930	0
97	20250212	172600	17814030	2930	2930	2930	2930	0
98	20250212	172500	17814030	2930	2930	2930	2930	0
99	20250212	172400	17814030	2930	2930	2930	2930	0
100	20250212	172300	17814030	2930	2930	2930	2930	0
101	20250212	172200	17814030	2930	2930	2930	2930	0
102	20250212	172100	17814030	2930	2930	2930	2930	0
103	20250212	172000	17814030	2930	2930	2930	2930	0
104	20250212	171900	17814030	2930	2930	2930	2930	0
105	20250212	171800	17814030	2930	2930	2930	2930	0
106	20250212	171700	17814030	2930	2930	2930	2930	0
107	20250212	171600	17814030	2930	2930	2930	2930	0
108	20250212	171500	17814030	2930	2930	2930	2930	0
109	20250212	171400	17814030	2930	2930	2930	2930	0
110	20250212	171300	17814030	2930	2930	2930	2930	0
111	20250212	171200	17814030	2930	2930	2930	2930	0
112	20250212	171100	17814030	2930	2930	2930	2930	0
113	20250212	171000	17814030	2930	2930	2930	2930	0
114	20250212	170900	17814030	2930	2930	2930	2930	0
115	20250212	170800	17814030	2930	2930	2930	2930	0
116	20250212	170700	17814030	2930	2930	2930	2930	0
117	20250212	170600	17814030	2930	2930	2930	2930	0
118	20250212	170500	17814030	2930	2930	2930	2930	0
119	20250212	170400	17814030	2930	2930	2930	2930	0
120	20250212	170300	17814030	2930	2930	2930	2930	0
121	20250212	170200	17814030	2930	2930	2930	2930	0
122	20250212	170100	17814030	2930	2930	2930	2930	536
123	20250212	170000	17814030	2930	2930	2930	2930	0
124	20250212	165900	17814030	2930	2930	2930	2930	0
125	20250212	165800	17814030	2930	2930	2930	2930	0
126	20250212	165700	17814030	2930	2930	2930	2930	0
127	20250212	165600	17814030	2930	2930	2930	2930	0
128	20250212	165500	17814030	2930	2930	2930	2930	0
129	20250212	165400	17814030	2930	2930	2930	2930	0
130	20250212	165300	17814030	2930	2930	2930	2930	0
131	20250212	165200	17814030	2930	2930	2930	2930	0
132	20250212	165100	17814030	2930	2930	2930	2930	0
133	20250212	165000	17814030	2930	2930	2930	2930	0
134	20250212	164900	17814030	2930	2930	2930	2930	0
135	20250212	164800	17814030	2930	2930	2930	2930	0
136	20250212	164700	17814030	2930	2930	2930	2930	0
137	20250212	164600	17814030	2930	2930	2930	2930	0
138	20250212	164500	17814030	2930	2930	2930	2930	0
139	20250212	164400	17814030	2930	2930	2930	2930	0
140	20250212	164300	17814030	2930	2930	2930	2930	0
141	20250212	164200	17814030	2930	2930	2930	2930	0
142	20250212	164100	17814030	2930	2930	2930	2930	0
143	20250212	164000	17814030	2930	2930	2930	2930	0
144	20250212	163900	17814030	2930	2930	2930	2930	0
145	20250212	163800	17814030	2930	2930	2930	2930	0
146	20250212	163700	17814030	2930	2930	2930	2930	0
147	20250212	163600	17814030	2930	2930	2930	2930	0
148	20250212	163500	17814030	2930	2930	2930	2930	0
149	20250212	163400	17814030	2930	2930	2930	2930	0
150	20250212	163300	17814030	2930	2930	2930	2930	0
151	20250212	163200	17814030	2930	2930	2930	2930	0
152	20250212	163100	17814030	2930	2930	2930	2930	536
153	20250212	163000	17814030	2930	2930	2930	2930	0
154	20250212	162900	17814030	2930	2930	2930	2930	0
155	20250212	162800	17814030	2930	2930	2930	2930	0
156	20250212	162700	17814030	2930	2930	2930	2930	0
157	20250212	162600	17814030	2930	2930	2930	2930	0
158	20250212	162500	17814030	2930	2930	2930	2930	0
159	20250212	162400	17814030	2930	2930	2930	2930	0
160	20250212	162300	17814030	2930	2930	2930	2930	0
161	20250212	162200	17814030	2930	2930	2930	2930	0
162	20250212	162100	17814030	2930	2930	2930	2930	0
163	20250212	162000	17814030	2930	2930	2930	2930	0
164	20250212	161900	17814030	2930	2930	2930	2930	0
165	20250212	161800	17814030	2930	2930	2930	2930	0
166	20250212	161700	17814030	2930	2930	2930	2930	0
167	20250212	161600	17814030	2930	2930	2930	2930	0
168	20250212	161500	17814030	2930	2930	2930	2930	0
169	20250212	161400	17814030	2930	2930	2930	2930	0
170	20250212	161300	17814030	2930	2930	2930	2930	0
171	20250212	161200	17814030	2930	2930	2930	2930	0
172	20250212	161100	17814030	2930	2930	2930	2930	0
173	20250212	161000	17814030	2930	2930	2930	2930	0
174	20250212	160900	17814030	2930	2930	2930	2930	0
175	20250212	160800	17814030	2930	2930	2930	2930	0
176	20250212	160700	17814030	2930	2930	2930	2930	0
177	20250212	160600	17814030	2930	2930	2930	2930	0
178	20250212	160500	17814030	2930	2930	2930	2930	0
179	20250212	160400	17814030	2930	2930	2930	2930	0
180	20250212	160300	17814030	2930	2930	2930	2930	0
181	20250212	160200	17814030	2930	2930	2930	2930	0
182	20250212	160100	17814030	2930	2930	2930	2930	536
183	20250212	160000	17814030	2930	2930	2930	2930	0
184	20250212	155900	17814030	2930	2930	2930	2930	0
185	20250212	155800	17814030	2930	2930	2930	2930	0
186	20250212	155700	17814030	2930	2930	2930	2930	0
187	20250212	155600	17814030	2930	2930	2930	2930	0
188	20250212	155500	17814030	2930	2930	2930	2930	0
189	20250212	155400	17814030	2930	2930	2930	2930	0
190	20250212	155300	17814030	2930	2930	2930	2930	0
191	20250212	155200	17814030	2930	2930	2930	2930	0
192	20250212	155100	17814030	2930	2930	2930	2930	0
193	20250212	155000	17814030	2930	2930	2930	2930	0
194	20250212	154900	17814030	2930	2930	2930	2930	0
195	20250212	154800	17814030	2930	2930	2930	2930	0
196	20250212	154700	17814030	2930	2930	2930	2930	0
197	20250212	154600	17814030	2930	2930	2930	2930	0
198	20250212	154500	17814030	2930	2930	2930	2930	0
199	20250212	154400	17814030	2930	2930	2930	2930	0
200	20250212	154300	17814030	2930	2930	2930	2930	0
201	20250212	154200	17814030	2930	2930	2930	2930	0
202	20250212	154100	17814030	2930	2930	2930	2930	0
203	20250212	154000	17814030	2930	2930	2930	2930	0
204	20250212	153900	17814030	2930	2930	2930	2930	0
205	20250212	153800	17814030	2930	2930	2930	2930	0
206	20250212	153700	17814030	2930	2930	2930	2930	0
207	20250212	153600	17814030	2930	2930	2930	2930	0
208	20250212	153500	17814030	2930	2930	2930	2930	0
209	20250212	153400	17814030	2930	2930	2930	2930	0
210	20250212	153300	17814030	2930	2930	2930	2930	0
211	20250212	153200	17814030	2930	2930	2930	2930	0
212	20250212	153100	17814030	2930	2930	2930	2930	536
213	20250212	153000	17814030	2930	2930	2930	2930	536
214	20250212	152900	16243550	2930	2930	2930	2930	0
215	20250212	152800	16243550	2930	2930	2930	2930	0
216	20250212	152700	16243550	2930	2930	2930	2930	0
217	20250212	152600	16243550	2930	2930	2930	2930	0
218	20250212	152500	16243550	2930	2930	2930	2930	0
219	20250212	152400	16243550	2930	2930	2930	2930	0
220	20250212	152300	16243550	2930	2930	2930	2930	0
221	20250212	152200	16243550	2930	2930	2930	2930	0
222	20250212	152100	16243550	2930	2930	2930	2930	0
223	20250212	152000	16243550	2930	2930	2930	2930	0
224	20250212	151900	16243550	2930	2930	2930	2930	0
225	20250212	151800	16243550	2930	2930	2930	2930	0
226	20250212	151700	16243550	2930	2930	2930	2930	0
227	20250212	151600	16243550	2930	2930	2930	2930	0
228	20250212	151500	16243550	2930	2930	2930	2930	0
229	20250212	151400	16243550	2930	2930	2930	2930	0
230	20250212	151300	16243550	2930	2930	2930	2930	15
231	20250212	151200	16199600	2925	2925	2925	2925	65
232	20250212	151100	16009475	2925	2925	2925	2925	1
233	20250212	151000	16006550	2925	2925	2925	2925	30
234	20250212	150900	15918800	2925	2925	2925	2925	0
235	20250212	150800	15918800	2925	2925	2925	2925	0
236	20250212	150700	15918800	2925	2925	2925	2925	21
237	20250212	150600	15857375	2925	2925	2925	2925	2
238	20250212	150500	15851525	2925	2925	2925	2925	0
239	20250212	150400	15851525	2925	2925	2925	2925	0
240	20250212	150300	15851525	2925	2925	2925	2925	0
241	20250212	150200	15851525	2925	2925	2925	2925	0
242	20250212	150100	15851525	2925	2925	2925	2925	0
243	20250212	150000	15851525	2925	2925	2925	2925	0
244	20250212	145900	15851525	2925	2925	2925	2925	0
245	20250212	145800	15851525	2925	2925	2925	2925	0
246	20250212	145700	15851525	2925	2925	2925	2925	0
247	20250212	145600	15851525	2925	2925	2925	2925	0
248	20250212	145500	15851525	2925	2925	2925	2925	0
249	20250212	145400	15851525	2925	2925	2925	2925	0
250	20250212	145300	15851525	2925	2925	2925	2925	0
251	20250212	145200	15851525	2925	2925	2925	2925	1
252	20250212	145100	15848600	2925	2925	2925	2925	0
253	20250212	145000	15848600	2925	2925	2925	2925	0
254	20250212	144900	15848600	2925	2925	2925	2925	0
255	20250212	144800	15848600	2925	2925	2925	2925	2
256	20250212	144700	15842750	2925	2925	2925	2925	0
257	20250212	144600	15842750	2925	2925	2925	2925	0
258	20250212	144500	15842750	2925	2925	2925	2925	0
259	20250212	144400	15842750	2925	2925	2925	2925	0
260	20250212	144300	15842750	2925	2925	2925	2925	0
261	20250212	144200	15842750	2925	2925	2925	2925	1
262	20250212	144100	15839825	2925	2925	2925	2925	0
263	20250212	144000	15839825	2925	2925	2925	2925	0
264	20250212	143900	15839825	2925	2925	2925	2925	0
265	20250212	143800	15839825	2925	2925	2925	2925	0
266	20250212	143700	15839825	2925	2925	2925	2925	0
267	20250212	143600	15839825	2925	2925	2925	2925	0
268	20250212	143500	15839825	2925	2925	2925	2925	0
269	20250212	143400	15839825	2925	2925	2925	2925	0
270	20250212	143300	15839825	2925	2925	2925	2925	0
271	20250212	143200	15839825	2925	2925	2925	2925	0
272	20250212	143100	15839825	2925	2925	2925	2925	2
273	20250212	143000	15833975	2925	2925	2925	2925	0
274	20250212	142900	15833975	2925	2925	2925	2925	0
275	20250212	142800	15833975	2925	2925	2925	2925	0
276	20250212	142700	15833975	2925	2925	2925	2925	0
277	20250212	142600	15833975	2925	2925	2925	2925	0
278	20250212	142500	15833975	2925	2925	2925	2925	0
279	20250212	142400	15833975	2925	2925	2925	2925	0
280	20250212	142300	15833975	2925	2925	2925	2925	0
281	20250212	142200	15833975	2925	2925	2925	2925	0
282	20250212	142100	15833975	2925	2925	2925	2925	0
283	20250212	142000	15833975	2925	2925	2925	2925	0
284	20250212	141900	15833975	2925	2925	2925	2925	0
285	20250212	141800	15833975	2925	2925	2925	2925	7
286	20250212	141700	15813500	2925	2925	2925	2925	0
287	20250212	141600	15813500	2925	2925	2925	2925	0
288	20250212	141500	15813500	2925	2925	2925	2925	0
289	20250212	141400	15813500	2925	2925	2925	2925	0
290	20250212	141300	15813500	2925	2925	2925	2925	0
291	20250212	141200	15813500	2925	2925	2925	2925	0
292	20250212	141100	15813500	2925	2925	2925	2925	0
293	20250212	141000	15813500	2925	2925	2925	2925	0
294	20250212	140900	15813500	2925	2925	2925	2925	0
295	20250212	140800	15813500	2925	2925	2925	2925	0
296	20250212	140700	15813500	2925	2925	2925	2925	0
297	20250212	140600	15813500	2925	2925	2925	2925	0
298	20250212	140500	15813500	2925	2925	2925	2925	0
299	20250212	140400	15813500	2925	2925	2925	2925	0
300	20250212	140300	15813500	2925	2925	2925	2925	0
301	20250212	140200	15813500	2925	2925	2925	2925	0
302	20250212	140100	15813500	2925	2925	2925	2925	0
303	20250212	140000	15813500	2925	2925	2925	2925	0
304	20250212	135900	15813500	2925	2925	2925	2925	0
305	20250212	135800	15813500	2925	2925	2925	2925	0
306	20250212	135700	15813500	2925	2925	2925	2925	0
307	20250212	135600	15813500	2925	2925	2925	2925	0
308	20250212	135500	15813500	2925	2925	2925	2925	0
309	20250212	135400	15813500	2925	2925	2925	2925	0
310	20250212	135300	15813500	2925	2925	2925	2925	0
311	20250212	135200	15813500	2925	2925	2925	2925	0
312	20250212	135100	15813500	2925	2925	2925	2925	1
313	20250212	135000	15810575	2925	2925	2925	2925	0
314	20250212	134900	15810575	2925	2925	2925	2925	0
315	20250212	134800	15810575	2925	2925	2925	2925	1
316	20250212	134700	15807650	2925	2925	2925	2925	1
317	20250212	134600	15804725	2925	2925	2925	2925	0
318	20250212	134500	15804725	2925	2925	2925	2925	0
319	20250212	134400	15804725	2925	2925	2925	2925	0
320	20250212	134300	15804725	2925	2925	2925	2925	0
321	20250212	134200	15804725	2925	2925	2925	2925	10
322	20250212	134100	15775475	2925	2925	2925	2925	0
323	20250212	134000	15775475	2925	2925	2925	2925	0
324	20250212	133900	15775475	2925	2925	2925	2925	0
325	20250212	133800	15775475	2925	2925	2925	2925	0
326	20250212	133700	15775475	2925	2925	2925	2925	1
327	20250212	133600	15772550	2925	2925	2925	2925	1
328	20250212	133500	15769625	2925	2925	2925	2925	0
329	20250212	133400	15769625	2925	2925	2925	2925	0
330	20250212	133300	15769625	2925	2925	2925	2925	0
331	20250212	133200	15769625	2925	2925	2925	2925	0
332	20250212	133100	15769625	2925	2925	2925	2925	1
333	20250212	133000	15766700	2925	2925	2925	2925	1
334	20250212	132900	15763775	2925	2925	2925	2925	0
335	20250212	132800	15763775	2925	2925	2925	2925	0
336	20250212	132700	15763775	2925	2925	2925	2925	0
337	20250212	132600	15763775	2925	2925	2925	2925	0
338	20250212	132500	15763775	2925	2925	2925	2925	0
339	20250212	132400	15763775	2925	2925	2925	2925	0
340	20250212	132300	15763775	2925	2925	2925	2925	0
341	20250212	132200	15763775	2925	2925	2925	2925	0
342	20250212	132100	15763775	2925	2925	2925	2925	0
343	20250212	132000	15763775	2925	2925	2925	2925	0
344	20250212	131900	15763775	2925	2925	2925	2925	40
345	20250212	131800	15646775	2925	2925	2925	2925	0
346	20250212	131700	15646775	2925	2925	2925	2925	0
347	20250212	131600	15646775	2925	2925	2925	2925	0
348	20250212	131500	15646775	2925	2925	2925	2925	0
349	20250212	131400	15646775	2925	2925	2925	2925	0
350	20250212	131300	15646775	2925	2925	2925	2925	0
351	20250212	131200	15646775	2925	2925	2925	2925	0
352	20250212	131100	15646775	2925	2925	2925	2925	0
353	20250212	131000	15646775	2925	2925	2925	2925	0
354	20250212	130900	15646775	2925	2925	2925	2925	0
355	20250212	130800	15646775	2925	2925	2925	2925	0
356	20250212	130700	15646775	2925	2925	2925	2925	0
357	20250212	130600	15646775	2925	2925	2925	2925	0
358	20250212	130500	15646775	2925	2925	2925	2925	2
359	20250212	130400	15640925	2925	2925	2925	2925	1
360	20250212	130300	15638000	2915	2915	2915	2915	0
361	20250212	130200	15638000	2915	2915	2915	2915	0
362	20250212	130100	15638000	2915	2915	2915	2915	0
363	20250212	130000	15638000	2915	2915	2915	2915	0
364	20250212	125900	15638000	2915	2915	2915	2915	0
365	20250212	125800	15638000	2915	2915	2915	2915	0
366	20250212	125700	15638000	2915	2915	2915	2915	0
367	20250212	125600	15638000	2915	2915	2915	2915	0
368	20250212	125500	15638000	2915	2915	2915	2915	0
369	20250212	125400	15638000	2915	2915	2915	2915	0
370	20250212	125300	15638000	2915	2915	2915	2915	0
371	20250212	125200	15638000	2915	2915	2915	2915	0
372	20250212	125100	15638000	2915	2915	2915	2915	0
373	20250212	125000	15638000	2915	2915	2915	2915	2
374	20250212	124900	15632170	2915	2915	2915	2915	0
375	20250212	124800	15632170	2915	2915	2915	2915	1
376	20250212	124700	15629255	2910	2910	2910	2910	149
377	20250212	124600	15195665	2910	2910	2910	2910	0
378	20250212	124500	15195665	2910	2910	2910	2910	0
379	20250212	124400	15195665	2910	2910	2910	2910	0
380	20250212	124300	15195665	2910	2910	2910	2910	1
381	20250212	124200	15192755	2910	2910	2910	2910	0
382	20250212	124100	15192755	2910	2910	2910	2910	0
383	20250212	124000	15192755	2910	2910	2910	2910	0
384	20250212	123900	15192755	2910	2910	2910	2910	0
385	20250212	123800	15192755	2910	2910	2910	2910	0
386	20250212	123700	15192755	2910	2910	2910	2910	0
387	20250212	123600	15192755	2910	2910	2910	2910	0
388	20250212	123500	15192755	2910	2910	2910	2910	0
389	20250212	123400	15192755	2910	2910	2910	2910	0
390	20250212	123300	15192755	2910	2910	2910	2910	0
391	20250212	123200	15192755	2910	2910	2910	2910	0
392	20250212	123100	15192755	2910	2910	2910	2910	0
393	20250212	123000	15192755	2910	2910	2910	2910	0
394	20250212	122900	15192755	2910	2910	2910	2910	0
395	20250212	122800	15192755	2910	2910	2910	2910	0
396	20250212	122700	15192755	2910	2910	2910	2910	0
397	20250212	122600	15192755	2910	2910	2910	2910	0
398	20250212	122500	15192755	2910	2910	2910	2910	0
399	20250212	122400	15192755	2910	2910	2910	2910	0
400	20250212	122300	15192755	2910	2910	2910	2910	0
401	20250212	122200	15192755	2910	2910	2910	2910	0
402	20250212	122100	15192755	2910	2910	2910	2910	0
403	20250212	122000	15192755	2910	2910	2910	2910	0
404	20250212	121900	15192755	2910	2910	2910	2910	0
405	20250212	121800	15192755	2910	2910	2910	2910	0
406	20250212	121700	15192755	2910	2910	2910	2910	0
407	20250212	121600	15192755	2910	2910	2910	2910	0
408	20250212	121500	15192755	2910	2910	2910	2910	0
409	20250212	121400	15192755	2910	2910	2910	2910	0
410	20250212	121300	15192755	2910	2910	2910	2910	0
411	20250212	121200	15192755	2910	2910	2910	2910	0
412	20250212	121100	15192755	2910	2910	2910	2910	0
413	20250212	121000	15192755	2910	2910	2910	2910	0
414	20250212	120900	15192755	2910	2910	2910	2910	0
415	20250212	120800	15192755	2910	2910	2910	2910	0
416	20250212	120700	15192755	2910	2910	2910	2910	0
417	20250212	120600	15192755	2910	2910	2910	2910	0
418	20250212	120500	15192755	2910	2910	2910	2910	0
419	20250212	120400	15192755	2910	2910	2910	2910	0
420	20250212	120300	15192755	2910	2910	2910	2910	0
421	20250212	120200	15192755	2910	2910	2910	2910	0
422	20250212	120100	15192755	2910	2910	2910	2910	0
423	20250212	120000	15192755	2910	2910	2910	2910	0
424	20250212	115900	15192755	2910	2910	2910	2910	0
425	20250212	115800	15192755	2910	2910	2910	2910	0
426	20250212	115700	15192755	2910	2910	2910	2910	0
427	20250212	115600	15192755	2910	2910	2910	2910	0
428	20250212	115500	15192755	2910	2910	2910	2910	0
429	20250212	115400	15192755	2910	2910	2910	2910	0
430	20250212	115300	15192755	2910	2910	2910	2910	0
431	20250212	115200	15192755	2910	2910	2910	2910	22
432	20250212	115100	15128735	2910	2910	2910	2910	0
433	20250212	115000	15128735	2910	2910	2910	2910	0
434	20250212	114900	15128735	2910	2910	2910	2910	0
435	20250212	114800	15128735	2910	2910	2910	2910	0
436	20250212	114700	15128735	2910	2910	2910	2910	0
437	20250212	114600	15128735	2910	2910	2910	2910	0
438	20250212	114500	15128735	2910	2910	2910	2910	0
439	20250212	114400	15128735	2910	2910	2910	2910	0
440	20250212	114300	15128735	2910	2910	2910	2910	0
441	20250212	114200	15128735	2910	2910	2910	2910	0
442	20250212	114100	15128735	2910	2910	2910	2910	0
443	20250212	114000	15128735	2910	2910	2910	2910	0
444	20250212	113900	15128735	2910	2910	2910	2910	0
445	20250212	113800	15128735	2910	2910	2910	2910	0
446	20250212	113700	15128735	2910	2910	2910	2910	0
447	20250212	113600	15128735	2910	2910	2910	2910	0
448	20250212	113500	15128735	2910	2910	2910	2910	0
449	20250212	113400	15128735	2910	2910	2910	2910	0
450	20250212	113300	15128735	2910	2910	2910	2910	0
451	20250212	113200	15128735	2910	2910	2910	2910	0
452	20250212	113100	15128735	2910	2910	2910	2910	0
453	20250212	113000	15128735	2910	2910	2910	2910	0
454	20250212	112900	15128735	2910	2910	2910	2910	0
455	20250212	112800	15128735	2910	2910	2910	2910	0
456	20250212	112700	15128735	2910	2910	2910	2910	0
457	20250212	112600	15128735	2910	2910	2910	2910	0
458	20250212	112500	15128735	2910	2910	2910	2910	0
459	20250212	112400	15128735	2910	2910	2910	2910	0
460	20250212	112300	15128735	2910	2910	2910	2910	0
461	20250212	112200	15128735	2910	2910	2910	2910	0
462	20250212	112100	15128735	2910	2910	2910	2910	0
463	20250212	112000	15128735	2910	2910	2910	2910	0
464	20250212	111900	15128735	2910	2910	2910	2910	0
465	20250212	111800	15128735	2910	2910	2910	2910	0
466	20250212	111700	15128735	2910	2910	2910	2910	0
467	20250212	111600	15128735	2910	2910	2910	2910	0
468	20250212	111500	15128735	2910	2910	2910	2910	100
469	20250212	111400	14837735	2910	2910	2910	2910	0
470	20250212	111300	14837735	2910	2910	2910	2910	0
471	20250212	111200	14837735	2910	2910	2910	2910	123
472	20250212	111100	14479805	2915	2915	2915	2915	5
473	20250212	111000	14465230	2925	2925	2925	2925	0
474	20250212	110900	14465230	2925	2925	2925	2925	0
475	20250212	110800	14465230	2925	2925	2925	2925	1
476	20250212	110700	14462305	2910	2910	2910	2910	0
477	20250212	110600	14462305	2910	2910	2910	2910	0
478	20250212	110500	14462305	2910	2910	2910	2910	5
479	20250212	110400	14447755	2920	2920	2920	2920	0
480	20250212	110300	14447755	2920	2920	2920	2920	0
481	20250212	110200	14447755	2920	2920	2920	2920	0
482	20250212	110100	14447755	2920	2915	2920	2910	300
483	20250212	110000	13573180	2915	2920	2920	2915	214
484	20250212	105900	12948800	2925	2925	2925	2925	0
485	20250212	105800	12948800	2925	2925	2925	2925	0
486	20250212	105700	12948800	2925	2925	2925	2925	0
487	20250212	105600	12948800	2925	2925	2925	2925	0
488	20250212	105500	12948800	2925	2925	2925	2925	250
489	20250212	105400	12217550	2925	2925	2925	2925	0
490	20250212	105300	12217550	2925	2925	2925	2925	0
491	20250212	105200	12217550	2925	2925	2925	2925	1
492	20250212	105100	12214625	2925	2925	2925	2925	0
493	20250212	105000	12214625	2925	2925	2925	2925	0
494	20250212	104900	12214625	2925	2925	2925	2925	0
495	20250212	104800	12214625	2925	2925	2925	2925	0
496	20250212	104700	12214625	2925	2925	2925	2925	1
497	20250212	104600	12211700	2915	2915	2915	2915	0
498	20250212	104500	12211700	2915	2920	2920	2915	200
499	20250212	104400	11628690	2930	2930	2930	2930	0
500	20250212	104300	11628690	2930	2930	2930	2930	0
501	20250212	104200	11628690	2930	2930	2930	2930	0
502	20250212	104100	11628690	2930	2930	2930	2930	0
503	20250212	104000	11628690	2930	2930	2930	2930	0
504	20250212	103900	11628690	2930	2930	2930	2930	1
505	20250212	103800	11625760	2930	2930	2930	2930	0
506	20250212	103700	11625760	2930	2930	2930	2930	0
507	20250212	103600	11625760	2930	2930	2930	2930	0
508	20250212	103500	11625760	2930	2930	2930	2930	0
509	20250212	103400	11625760	2930	2930	2930	2930	0
510	20250212	103300	11625760	2930	2930	2930	2930	0
511	20250212	103200	11625760	2930	2930	2930	2930	0
512	20250212	103100	11625760	2930	2925	2930	2925	5
513	20250212	103000	11611115	2910	2910	2910	2910	0
514	20250212	102900	11611115	2910	2910	2910	2910	0
515	20250212	102800	11611115	2910	2910	2910	2910	1
516	20250212	102700	11608205	2930	2930	2930	2930	0
517	20250212	102600	11608205	2930	2930	2930	2930	0
518	20250212	102500	11608205	2930	2930	2930	2930	0
519	20250212	102400	11608205	2930	2930	2930	2930	0
520	20250212	102300	11608205	2930	2930	2930	2930	0
521	20250212	102200	11608205	2930	2930	2930	2930	0
522	20250212	102100	11608205	2930	2930	2930	2930	0
523	20250212	102000	11608205	2930	2930	2930	2930	0
524	20250212	101900	11608205	2930	2930	2930	2930	0
525	20250212	101800	11608205	2930	2930	2930	2930	6
526	20250212	101700	11590625	2935	2935	2935	2935	0
527	20250212	101600	11590625	2935	2935	2935	2935	0
528	20250212	101500	11590625	2935	2935	2935	2935	0
529	20250212	101400	11590625	2935	2935	2935	2935	0
530	20250212	101300	11590625	2935	2935	2935	2935	0
531	20250212	101200	11590625	2935	2935	2935	2935	0
532	20250212	101100	11590625	2935	2935	2935	2935	10
533	20250212	101000	11561275	2930	2930	2930	2930	0
534	20250212	100900	11561275	2930	2930	2930	2930	0
535	20250212	100800	11561275	2930	2930	2930	2930	0
536	20250212	100700	11561275	2930	2930	2930	2930	0
537	20250212	100600	11561275	2930	2930	2930	2930	0
538	20250212	100500	11561275	2930	2930	2930	2930	0
539	20250212	100400	11561275	2930	2930	2930	2930	1
540	20250212	100300	11558345	2900	2900	2900	2900	0
541	20250212	100200	11558345	2900	2900	2900	2900	521
542	20250212	100100	10047445	2905	2910	2910	2905	72
543	20250212	100000	9838185	2935	2935	2935	2935	0
544	20250212	095900	9838185	2935	2935	2935	2935	0
545	20250212	095800	9838185	2935	2935	2935	2935	0
546	20250212	095700	9838185	2935	2935	2935	2935	0
547	20250212	095600	9838185	2935	2910	2935	2910	2000
548	20250212	095500	3988200	2910	2910	2910	2910	25
549	20250212	095400	3915450	2910	2910	2910	2910	0
550	20250212	095300	3915450	2910	2910	2910	2910	0
551	20250212	095200	3915450	2910	2910	2910	2910	0
552	20250212	095100	3915450	2910	2910	2910	2910	0
553	20250212	095000	3915450	2910	2910	2910	2910	0
554	20250212	094900	3915450	2910	2910	2910	2910	30
555	20250212	094800	3828150	2915	2915	2915	2915	0
556	20250212	094700	3828150	2915	2915	2915	2915	0
557	20250212	094600	3828150	2915	2915	2915	2915	0
558	20250212	094500	3828150	2915	2915	2915	2915	38
559	20250212	094400	3717380	2920	2920	2920	2920	0
560	20250212	094300	3717380	2920	2920	2920	2920	1
561	20250212	094200	3714460	2920	2920	2920	2920	0
562	20250212	094100	3714460	2920	2920	2920	2920	0
563	20250212	094000	3714460	2920	2920	2920	2920	2
564	20250212	093900	3708620	2920	2920	2920	2920	0
565	20250212	093800	3708620	2920	2920	2920	2920	1
566	20250212	093700	3705700	2925	2925	2925	2925	0
567	20250212	093600	3705700	2925	2925	2925	2925	52
568	20250212	093500	3553600	2930	2930	2930	2930	2
569	20250212	093400	3547740	2930	2930	2930	2930	1
570	20250212	093300	3544810	2930	2930	2930	2930	0
571	20250212	093200	3544810	2930	2930	2930	2930	0
572	20250212	093100	3544810	2930	2930	2930	2930	37
573	20250212	093000	3436400	2935	2935	2935	2935	0
574	20250212	092900	3436400	2935	2935	2935	2935	1
575	20250212	092800	3433465	2930	2930	2930	2930	0
576	20250212	092700	3433465	2930	2930	2930	2930	0
577	20250212	092600	3433465	2930	2930	2930	2930	0
578	20250212	092500	3433465	2930	2930	2930	2930	0
579	20250212	092400	3433465	2930	2930	2930	2930	0
580	20250212	092300	3433465	2930	2930	2930	2930	0
581	20250212	092200	3433465	2930	2930	2930	2930	65
582	20250212	092100	3243015	2935	2935	2935	2935	10
583	20250212	092000	3213665	2935	2935	2935	2935	0
584	20250212	091900	3213665	2935	2935	2940	2935	342
585	20250212	091800	2209890	2940	2940	2940	2940	10
586	20250212	091700	2180490	2940	2940	2940	2940	0
587	20250212	091600	2180490	2940	2940	2940	2940	110
588	20250212	091500	1857090	2940	2940	2940	2940	0
589	20250212	091400	1857090	2940	2940	2940	2940	201
590	20250212	091300	1266150	2945	2945	2945	2945	68
591	20250212	091200	1065890	2945	2945	2945	2945	0
592	20250212	091100	1065890	2945	2945	2945	2945	0
593	20250212	091000	1065890	2945	2945	2945	2945	0
594	20250212	090900	1065890	2945	2945	2945	2945	0
595	20250212	090800	1065890	2945	2955	2955	2945	340
596	20250212	090700	62395	2970	2970	2970	2970	0
597	20250212	090600	62395	2970	2970	2970	2970	0
598	20250212	090500	62395	2970	2970	2970	2970	0
599	20250212	090400	62395	2970	2970	2970	2970	0
600	20250212	090300	62395	2970	2970	2970	2970	0
601	20250212	090200	62395	2970	2970	2970	2970	16
602	20250212	090100	14875	2975	2975	2975	2975	0
603	20250212	090000	14875	2975	2975	2975	2975	5