KissMeData/080520/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195600	26481755	3000	3000	3000	3000	365
3	20250212	195500	26481755	3000	3000	3000	3000	0
4	20250212	195400	26481755	3000	3000	3000	3000	0
5	20250212	195300	26481755	3000	3000	3000	3000	0
6	20250212	195200	26481755	3000	3000	3000	3000	0
7	20250212	195100	26481755	3000	3000	3000	3000	0
8	20250212	195000	26481755	3000	3000	3000	3000	0
9	20250212	194900	26481755	3000	3000	3000	3000	0
10	20250212	194800	26481755	3000	3000	3000	3000	0
11	20250212	194700	26481755	3000	3000	3000	3000	0
12	20250212	194600	26481755	3000	3000	3000	3000	0
13	20250212	194500	26481755	3000	3000	3000	3000	0
14	20250212	194400	26481755	3000	3000	3000	3000	0
15	20250212	194300	26481755	3000	3000	3000	3000	0
16	20250212	194200	26481755	3000	3000	3000	3000	0
17	20250212	194100	26481755	3000	3000	3000	3000	0
18	20250212	194000	26481755	3000	3000	3000	3000	0
19	20250212	193900	26481755	3000	3000	3000	3000	0
20	20250212	193800	26481755	3000	3000	3000	3000	0
21	20250212	193700	26481755	3000	3000	3000	3000	0
22	20250212	193600	26481755	3000	3000	3000	3000	0
23	20250212	193500	26481755	3000	3000	3000	3000	0
24	20250212	193400	26481755	3000	3000	3000	3000	0
25	20250212	193300	26481755	3000	3000	3000	3000	0
26	20250212	193200	26481755	3000	3000	3000	3000	0
27	20250212	193100	26481755	3000	3000	3000	3000	0
28	20250212	193000	26481755	3000	3000	3000	3000	0
29	20250212	192900	26481755	3000	3000	3000	3000	0
30	20250212	192800	26481755	3000	3000	3000	3000	0
31	20250212	192700	26481755	3000	3000	3000	3000	0
32	20250212	192600	26481755	3000	3000	3000	3000	365
33	20250212	192500	26481755	3000	3000	3000	3000	0
34	20250212	192400	26481755	3000	3000	3000	3000	0
35	20250212	192300	26481755	3000	3000	3000	3000	0
36	20250212	192200	26481755	3000	3000	3000	3000	0
37	20250212	192100	26481755	3000	3000	3000	3000	0
38	20250212	192000	26481755	3000	3000	3000	3000	0
39	20250212	191900	26481755	3000	3000	3000	3000	0
40	20250212	191800	26481755	3000	3000	3000	3000	0
41	20250212	191700	26481755	3000	3000	3000	3000	0
42	20250212	191600	26481755	3000	3000	3000	3000	0
43	20250212	191500	26481755	3000	3000	3000	3000	0
44	20250212	191400	26481755	3000	3000	3000	3000	0
45	20250212	191300	26481755	3000	3000	3000	3000	0
46	20250212	191200	26481755	3000	3000	3000	3000	0
47	20250212	191100	26481755	3000	3000	3000	3000	0
48	20250212	191000	26481755	3000	3000	3000	3000	0
49	20250212	190900	26481755	3000	3000	3000	3000	0
50	20250212	190800	26481755	3000	3000	3000	3000	0
51	20250212	190700	26481755	3000	3000	3000	3000	0
52	20250212	190600	26481755	3000	3000	3000	3000	0
53	20250212	190500	26481755	3000	3000	3000	3000	0
54	20250212	190400	26481755	3000	3000	3000	3000	0
55	20250212	190300	26481755	3000	3000	3000	3000	0
56	20250212	190200	26481755	3000	3000	3000	3000	0
57	20250212	190100	26481755	3000	3000	3000	3000	0
58	20250212	190000	26481755	3000	3000	3000	3000	0
59	20250212	185900	26481755	3000	3000	3000	3000	0
60	20250212	185800	26481755	3000	3000	3000	3000	0
61	20250212	185700	26481755	3000	3000	3000	3000	0
62	20250212	185600	26481755	3000	3000	3000	3000	365
63	20250212	185500	26481755	3000	3000	3000	3000	0
64	20250212	185400	26481755	3000	3000	3000	3000	0
65	20250212	185300	26481755	3000	3000	3000	3000	0
66	20250212	185200	26481755	3000	3000	3000	3000	0
67	20250212	185100	26481755	3000	3000	3000	3000	0
68	20250212	185000	26481755	3000	3000	3000	3000	0
69	20250212	184900	26481755	3000	3000	3000	3000	0
70	20250212	184800	26481755	3000	3000	3000	3000	0
71	20250212	184700	26481755	3000	3000	3000	3000	0
72	20250212	184600	26481755	3000	3000	3000	3000	0
73	20250212	184500	26481755	3000	3000	3000	3000	0
74	20250212	184400	26481755	3000	3000	3000	3000	0
75	20250212	184300	26481755	3000	3000	3000	3000	0
76	20250212	184200	26481755	3000	3000	3000	3000	0
77	20250212	184100	26481755	3000	3000	3000	3000	0
78	20250212	184000	26481755	3000	3000	3000	3000	0
79	20250212	183900	26481755	3000	3000	3000	3000	0
80	20250212	183800	26481755	3000	3000	3000	3000	0
81	20250212	183700	26481755	3000	3000	3000	3000	0
82	20250212	183600	26481755	3000	3000	3000	3000	0
83	20250212	183500	26481755	3000	3000	3000	3000	0
84	20250212	183400	26481755	3000	3000	3000	3000	0
85	20250212	183300	26481755	3000	3000	3000	3000	0
86	20250212	183200	26481755	3000	3000	3000	3000	0
87	20250212	183100	26481755	3000	3000	3000	3000	0
88	20250212	183000	26481755	3000	3000	3000	3000	0
89	20250212	182900	26481755	3000	3000	3000	3000	0
90	20250212	182800	26481755	3000	3000	3000	3000	0
91	20250212	182700	26481755	3000	3000	3000	3000	0
92	20250212	182600	26481755	3000	3000	3000	3000	365
93	20250212	182500	26481755	3000	3000	3000	3000	0
94	20250212	182400	26481755	3000	3000	3000	3000	0
95	20250212	182300	26481755	3000	3000	3000	3000	0
96	20250212	182200	26481755	3000	3000	3000	3000	0
97	20250212	182100	26481755	3000	3000	3000	3000	0
98	20250212	182000	26481755	3000	3000	3000	3000	0
99	20250212	181900	26481755	3000	3000	3000	3000	0
100	20250212	181800	26481755	3000	3000	3000	3000	0
101	20250212	181700	26481755	3000	3000	3000	3000	0
102	20250212	181600	26481755	3000	3000	3000	3000	0
103	20250212	181500	26481755	3000	3000	3000	3000	0
104	20250212	181400	26481755	3000	3000	3000	3000	0
105	20250212	181300	26481755	3000	3000	3000	3000	0
106	20250212	181200	26481755	3000	3000	3000	3000	0
107	20250212	181100	26481755	3000	3000	3000	3000	0
108	20250212	181000	26481755	3000	3000	3000	3000	0
109	20250212	180900	26481755	3000	3000	3000	3000	0
110	20250212	180800	26481755	3000	3000	3000	3000	0
111	20250212	180700	26481755	3000	3000	3000	3000	0
112	20250212	180600	26481755	3000	3000	3000	3000	0
113	20250212	180500	26481755	3000	3000	3000	3000	0
114	20250212	180400	26481755	3000	3000	3000	3000	0
115	20250212	180300	26481755	3000	3000	3000	3000	0
116	20250212	180200	26481755	3000	3000	3000	3000	0
117	20250212	180100	26481755	3000	3000	3000	3000	0
118	20250212	180000	26481755	3000	3000	3000	3000	0
119	20250212	175900	26481755	3000	3000	3000	3000	0
120	20250212	175800	26481755	3000	3000	3000	3000	0
121	20250212	175700	26481755	3000	3000	3000	3000	0
122	20250212	175600	26481755	3000	3000	3000	3000	365
123	20250212	175500	26481755	3000	3000	3000	3000	0
124	20250212	175400	26481755	3000	3000	3000	3000	0
125	20250212	175300	26481755	3000	3000	3000	3000	0
126	20250212	175200	26481755	3000	3000	3000	3000	0
127	20250212	175100	26481755	3000	3000	3000	3000	0
128	20250212	175000	26481755	3000	3000	3000	3000	0
129	20250212	174900	26481755	3000	3000	3000	3000	0
130	20250212	174800	26481755	3000	3000	3000	3000	0
131	20250212	174700	26481755	3000	3000	3000	3000	0
132	20250212	174600	26481755	3000	3000	3000	3000	0
133	20250212	174500	26481755	3000	3000	3000	3000	0
134	20250212	174400	26481755	3000	3000	3000	3000	0
135	20250212	174300	26481755	3000	3000	3000	3000	0
136	20250212	174200	26481755	3000	3000	3000	3000	0
137	20250212	174100	26481755	3000	3000	3000	3000	0
138	20250212	174000	26481755	3000	3000	3000	3000	0
139	20250212	173900	26481755	3000	3000	3000	3000	0
140	20250212	173800	26481755	3000	3000	3000	3000	0
141	20250212	173700	26481755	3000	3000	3000	3000	0
142	20250212	173600	26481755	3000	3000	3000	3000	0
143	20250212	173500	26481755	3000	3000	3000	3000	0
144	20250212	173400	26481755	3000	3000	3000	3000	0
145	20250212	173300	26481755	3000	3000	3000	3000	0
146	20250212	173200	26481755	3000	3000	3000	3000	0
147	20250212	173100	26481755	3000	3000	3000	3000	0
148	20250212	173000	26481755	3000	3000	3000	3000	0
149	20250212	172900	26481755	3000	3000	3000	3000	0
150	20250212	172800	26481755	3000	3000	3000	3000	0
151	20250212	172700	26481755	3000	3000	3000	3000	0
152	20250212	172600	26481755	3000	3000	3000	3000	365
153	20250212	172500	26481755	3000	3000	3000	3000	0
154	20250212	172400	26481755	3000	3000	3000	3000	0
155	20250212	172300	26481755	3000	3000	3000	3000	0
156	20250212	172200	26481755	3000	3000	3000	3000	0
157	20250212	172100	26481755	3000	3000	3000	3000	0
158	20250212	172000	26481755	3000	3000	3000	3000	0
159	20250212	171900	26481755	3000	3000	3000	3000	0
160	20250212	171800	26481755	3000	3000	3000	3000	0
161	20250212	171700	26481755	3000	3000	3000	3000	0
162	20250212	171600	26481755	3000	3000	3000	3000	0
163	20250212	171500	26481755	3000	3000	3000	3000	0
164	20250212	171400	26481755	3000	3000	3000	3000	0
165	20250212	171300	26481755	3000	3000	3000	3000	0
166	20250212	171200	26481755	3000	3000	3000	3000	0
167	20250212	171100	26481755	3000	3000	3000	3000	0
168	20250212	171000	26481755	3000	3000	3000	3000	0
169	20250212	170900	26481755	3000	3000	3000	3000	0
170	20250212	170800	26481755	3000	3000	3000	3000	0
171	20250212	170700	26481755	3000	3000	3000	3000	0
172	20250212	170600	26481755	3000	3000	3000	3000	0
173	20250212	170500	26481755	3000	3000	3000	3000	0
174	20250212	170400	26481755	3000	3000	3000	3000	0
175	20250212	170300	26481755	3000	3000	3000	3000	0
176	20250212	170200	26481755	3000	3000	3000	3000	0
177	20250212	170100	26481755	3000	3000	3000	3000	0
178	20250212	170000	26481755	3000	3000	3000	3000	0
179	20250212	165900	26481755	3000	3000	3000	3000	0
180	20250212	165800	26481755	3000	3000	3000	3000	0
181	20250212	165700	26481755	3000	3000	3000	3000	0
182	20250212	165600	26481755	3000	3000	3000	3000	365
183	20250212	165500	26481755	3000	3000	3000	3000	0
184	20250212	165400	26481755	3000	3000	3000	3000	0
185	20250212	165300	26481755	3000	3000	3000	3000	0
186	20250212	165200	26481755	3000	3000	3000	3000	0
187	20250212	165100	26481755	3000	3000	3000	3000	0
188	20250212	165000	26481755	3000	3000	3000	3000	0
189	20250212	164900	26481755	3000	3000	3000	3000	0
190	20250212	164800	26481755	3000	3000	3000	3000	0
191	20250212	164700	26481755	3000	3000	3000	3000	0
192	20250212	164600	26481755	3000	3000	3000	3000	0
193	20250212	164500	26481755	3000	3000	3000	3000	0
194	20250212	164400	26481755	3000	3000	3000	3000	0
195	20250212	164300	26481755	3000	3000	3000	3000	0
196	20250212	164200	26481755	3000	3000	3000	3000	0
197	20250212	164100	26481755	3000	3000	3000	3000	0
198	20250212	164000	26481755	3000	3000	3000	3000	0
199	20250212	163900	26481755	3000	3000	3000	3000	0
200	20250212	163800	26481755	3000	3000	3000	3000	0
201	20250212	163700	26481755	3000	3000	3000	3000	0
202	20250212	163600	26481755	3000	3000	3000	3000	0
203	20250212	163500	26481755	3000	3000	3000	3000	0
204	20250212	163400	26481755	3000	3000	3000	3000	0
205	20250212	163300	26481755	3000	3000	3000	3000	0
206	20250212	163200	26481755	3000	3000	3000	3000	0
207	20250212	163100	26481755	3000	3000	3000	3000	0
208	20250212	163000	26481755	3000	3000	3000	3000	0
209	20250212	162900	26481755	3000	3000	3000	3000	0
210	20250212	162800	26481755	3000	3000	3000	3000	0
211	20250212	162700	26481755	3000	3000	3000	3000	0
212	20250212	162600	26481755	3000	3000	3000	3000	365
213	20250212	162500	26481755	3000	3000	3000	3000	0
214	20250212	162400	26481755	3000	3000	3000	3000	0
215	20250212	162300	26481755	3000	3000	3000	3000	0
216	20250212	162200	26481755	3000	3000	3000	3000	0
217	20250212	162100	26481755	3000	3000	3000	3000	0
218	20250212	162000	26481755	3000	3000	3000	3000	0
219	20250212	161900	26481755	3000	3000	3000	3000	0
220	20250212	161800	26481755	3000	3000	3000	3000	0
221	20250212	161700	26481755	3000	3000	3000	3000	0
222	20250212	161600	26481755	3000	3000	3000	3000	0
223	20250212	161500	26481755	3000	3000	3000	3000	0
224	20250212	161400	26481755	3000	3000	3000	3000	0
225	20250212	161300	26481755	3000	3000	3000	3000	0
226	20250212	161200	26481755	3000	3000	3000	3000	0
227	20250212	161100	26481755	3000	3000	3000	3000	0
228	20250212	161000	26481755	3000	3000	3000	3000	0
229	20250212	160900	26481755	3000	3000	3000	3000	0
230	20250212	160800	26481755	3000	3000	3000	3000	0
231	20250212	160700	26481755	3000	3000	3000	3000	0
232	20250212	160600	26481755	3000	3000	3000	3000	0
233	20250212	160500	26481755	3000	3000	3000	3000	0
234	20250212	160400	26481755	3000	3000	3000	3000	0
235	20250212	160300	26481755	3000	3000	3000	3000	0
236	20250212	160200	26481755	3000	3000	3000	3000	0
237	20250212	160100	26481755	3000	3000	3000	3000	0
238	20250212	160000	26481755	3000	3000	3000	3000	0
239	20250212	155900	26481755	3000	3000	3000	3000	0
240	20250212	155800	26481755	3000	3000	3000	3000	0
241	20250212	155700	26481755	3000	3000	3000	3000	0
242	20250212	155600	26481755	3000	3000	3000	3000	365
243	20250212	155500	26481755	3000	3000	3000	3000	0
244	20250212	155400	26481755	3000	3000	3000	3000	0
245	20250212	155300	26481755	3000	3000	3000	3000	0
246	20250212	155200	26481755	3000	3000	3000	3000	0
247	20250212	155100	26481755	3000	3000	3000	3000	0
248	20250212	155000	26481755	3000	3000	3000	3000	0
249	20250212	154900	26481755	3000	3000	3000	3000	0
250	20250212	154800	26481755	3000	3000	3000	3000	0
251	20250212	154700	26481755	3000	3000	3000	3000	0
252	20250212	154600	26481755	3000	3000	3000	3000	0
253	20250212	154500	26481755	3000	3000	3000	3000	0
254	20250212	154400	26481755	3000	3000	3000	3000	0
255	20250212	154300	26481755	3000	3000	3000	3000	0
256	20250212	154200	26481755	3000	3000	3000	3000	0
257	20250212	154100	26481755	3000	3000	3000	3000	0
258	20250212	154000	26481755	3000	3000	3000	3000	0
259	20250212	153900	26481755	3000	3000	3000	3000	0
260	20250212	153800	26481755	3000	3000	3000	3000	0
261	20250212	153700	26481755	3000	3000	3000	3000	0
262	20250212	153600	26481755	3000	3000	3000	3000	0
263	20250212	153500	26481755	3000	3000	3000	3000	0
264	20250212	153400	26481755	3000	3000	3000	3000	0
265	20250212	153300	26481755	3000	3000	3000	3000	0
266	20250212	153200	26481755	3000	3000	3000	3000	0
267	20250212	153100	26481755	3000	3000	3000	3000	0
268	20250212	153000	26481755	3000	3000	3000	3000	365
269	20250212	152900	25386755	2995	2995	2995	2995	0
270	20250212	152800	25386755	2995	2995	2995	2995	0
271	20250212	152700	25386755	2995	2995	2995	2995	0
272	20250212	152600	25386755	2995	2995	2995	2995	0
273	20250212	152500	25386755	2995	2995	2995	2995	0
274	20250212	152400	25386755	2995	2995	2995	2995	0
275	20250212	152300	25386755	2995	2995	2995	2995	0
276	20250212	152200	25386755	2995	2995	2995	2995	0
277	20250212	152100	25386755	2995	2995	2995	2995	0
278	20250212	152000	25386755	2995	2995	2995	2995	0
279	20250212	151900	25386755	2995	2995	2995	2995	0
280	20250212	151800	25386755	2995	2995	2995	2995	0
281	20250212	151700	25386755	2995	2995	2995	2995	0
282	20250212	151600	25386755	2995	2995	2995	2995	0
283	20250212	151500	25386755	2995	3010	3010	2995	56
284	20250212	151400	25218980	3010	3010	3010	3010	0
285	20250212	151300	25218980	3010	3010	3010	3010	0
286	20250212	151200	25218980	3010	3010	3010	3010	0
287	20250212	151100	25218980	3010	3010	3010	3010	0
288	20250212	151000	25218980	3010	3010	3010	3010	0
289	20250212	150900	25218980	3010	3010	3010	3010	0
290	20250212	150800	25218980	3010	3010	3010	3010	0
291	20250212	150700	25218980	3010	3010	3010	3010	0
292	20250212	150600	25218980	3010	3010	3010	3010	0
293	20250212	150500	25218980	3010	3010	3010	3010	0
294	20250212	150400	25218980	3010	3010	3010	3010	0
295	20250212	150300	25218980	3010	3010	3010	3010	0
296	20250212	150200	25218980	3010	3010	3010	3010	0
297	20250212	150100	25218980	3010	3010	3010	3010	0
298	20250212	150000	25218980	3010	3010	3010	3010	0
299	20250212	145900	25218980	3010	3010	3010	3010	0
300	20250212	145800	25218980	3010	3010	3010	3010	18
301	20250212	145700	25164800	3010	3010	3010	3010	0
302	20250212	145600	25164800	3010	3010	3010	3010	0
303	20250212	145500	25164800	3010	3010	3010	3010	1
304	20250212	145400	25161790	3010	3010	3010	3010	0
305	20250212	145300	25161790	3010	3010	3010	3010	0
306	20250212	145200	25161790	3010	3010	3010	3010	0
307	20250212	145100	25161790	3010	3010	3010	3010	0
308	20250212	145000	25161790	3010	3010	3010	3010	0
309	20250212	144900	25161790	3010	3010	3010	3010	0
310	20250212	144800	25161790	3010	3010	3010	3010	0
311	20250212	144700	25161790	3010	3010	3010	3010	0
312	20250212	144600	25161790	3010	3010	3010	3010	0
313	20250212	144500	25161790	3010	3010	3010	3010	0
314	20250212	144400	25161790	3010	3010	3010	3010	0
315	20250212	144300	25161790	3010	3010	3010	3010	0
316	20250212	144200	25161790	3010	3010	3010	3010	0
317	20250212	144100	25161790	3010	3010	3010	3010	0
318	20250212	144000	25161790	3010	3010	3010	3010	0
319	20250212	143900	25161790	3010	3010	3010	3010	0
320	20250212	143800	25161790	3010	3010	3010	3010	0
321	20250212	143700	25161790	3010	3010	3010	3010	0
322	20250212	143600	25161790	3010	3010	3010	3010	0
323	20250212	143500	25161790	3010	3010	3010	3010	0
324	20250212	143400	25161790	3010	3010	3010	3010	0
325	20250212	143300	25161790	3010	3010	3010	3010	0
326	20250212	143200	25161790	3010	3010	3010	3010	0
327	20250212	143100	25161790	3010	3005	3010	3005	30
328	20250212	143000	25071580	3010	3010	3010	3010	0
329	20250212	142900	25071580	3010	3010	3010	3010	0
330	20250212	142800	25071580	3010	3010	3010	3010	0
331	20250212	142700	25071580	3010	3010	3010	3010	0
332	20250212	142600	25071580	3010	3010	3010	3010	0
333	20250212	142500	25071580	3010	3010	3010	3010	0
334	20250212	142400	25071580	3010	3010	3010	3010	0
335	20250212	142300	25071580	3010	3010	3010	3010	0
336	20250212	142200	25071580	3010	3010	3010	3010	0
337	20250212	142100	25071580	3010	3010	3010	3010	0
338	20250212	142000	25071580	3010	3010	3010	3010	0
339	20250212	141900	25071580	3010	3010	3010	3010	0
340	20250212	141800	25071580	3010	3010	3010	3010	0
341	20250212	141700	25071580	3010	3005	3010	3005	30
342	20250212	141600	24981400	3000	3000	3000	3000	0
343	20250212	141500	24981400	3000	3000	3000	3000	0
344	20250212	141400	24981400	3000	3000	3000	3000	0
345	20250212	141300	24981400	3000	3000	3000	3000	0
346	20250212	141200	24981400	3000	3000	3000	3000	25
347	20250212	141100	24906400	3000	3000	3000	3000	0
348	20250212	141000	24906400	3000	3000	3000	3000	0
349	20250212	140900	24906400	3000	3000	3000	3000	180
350	20250212	140800	24366400	3000	3000	3000	3000	0
351	20250212	140700	24366400	3000	3000	3000	3000	0
352	20250212	140600	24366400	3000	3000	3000	3000	0
353	20250212	140500	24366400	3000	3000	3000	3000	0
354	20250212	140400	24366400	3000	3000	3000	3000	0
355	20250212	140300	24366400	3000	3000	3000	3000	0
356	20250212	140200	24366400	3000	3000	3000	3000	0
357	20250212	140100	24366400	3000	3000	3000	3000	0
358	20250212	140000	24366400	3000	3000	3000	3000	0
359	20250212	135900	24366400	3000	3000	3000	3000	0
360	20250212	135800	24366400	3000	3000	3000	3000	1
361	20250212	135700	24363400	2995	2995	2995	2995	0
362	20250212	135600	24363400	2995	2995	2995	2995	0
363	20250212	135500	24363400	2995	2995	2995	2995	0
364	20250212	135400	24363400	2995	2995	2995	2995	0
365	20250212	135300	24363400	2995	2995	2995	2995	0
366	20250212	135200	24363400	2995	2995	2995	2995	0
367	20250212	135100	24363400	2995	2995	2995	2995	0
368	20250212	135000	24363400	2995	2995	2995	2995	0
369	20250212	134900	24363400	2995	2995	2995	2995	0
370	20250212	134800	24363400	2995	2995	2995	2995	0
371	20250212	134700	24363400	2995	2995	2995	2995	0
372	20250212	134600	24363400	2995	2995	2995	2995	0
373	20250212	134500	24363400	2995	2995	2995	2995	0
374	20250212	134400	24363400	2995	2995	2995	2995	0
375	20250212	134300	24363400	2995	2995	2995	2995	0
376	20250212	134200	24363400	2995	2995	2995	2995	0
377	20250212	134100	24363400	2995	2995	2995	2995	0
378	20250212	134000	24363400	2995	2995	2995	2995	45
379	20250212	133900	24228625	2985	2985	2985	2985	0
380	20250212	133800	24228625	2985	2985	2985	2985	0
381	20250212	133700	24228625	2985	2985	2985	2985	0
382	20250212	133600	24228625	2985	2985	2985	2985	0
383	20250212	133500	24228625	2985	2985	2985	2985	0
384	20250212	133400	24228625	2985	2985	2985	2985	0
385	20250212	133300	24228625	2985	2985	2985	2985	0
386	20250212	133200	24228625	2985	2985	2985	2985	0
387	20250212	133100	24228625	2985	2985	2985	2985	0
388	20250212	133000	24228625	2985	2985	2985	2985	0
389	20250212	132900	24228625	2985	2985	2985	2985	0
390	20250212	132800	24228625	2985	2985	2985	2985	0
391	20250212	132700	24228625	2985	2985	2985	2985	0
392	20250212	132600	24228625	2985	2985	2985	2985	0
393	20250212	132500	24228625	2985	2985	2985	2985	0
394	20250212	132400	24228625	2985	2985	2985	2985	0
395	20250212	132300	24228625	2985	2985	2985	2985	0
396	20250212	132200	24228625	2985	2985	2985	2985	0
397	20250212	132100	24228625	2985	2985	2985	2985	0
398	20250212	132000	24228625	2985	2985	2985	2985	0
399	20250212	131900	24228625	2985	2985	2985	2985	0
400	20250212	131800	24228625	2985	2985	2985	2985	0
401	20250212	131700	24228625	2985	2985	2985	2985	0
402	20250212	131600	24228625	2985	2985	2985	2985	0
403	20250212	131500	24228625	2985	2985	2985	2985	0
404	20250212	131400	24228625	2985	2990	2990	2985	46
405	20250212	131300	24091310	3005	3005	3005	3005	0
406	20250212	131200	24091310	3005	3005	3005	3005	0
407	20250212	131100	24091310	3005	3005	3005	3005	1
408	20250212	131000	24088305	2990	2990	2990	2990	0
409	20250212	130900	24088305	2990	2990	2990	2990	0
410	20250212	130800	24088305	2990	2990	2990	2990	0
411	20250212	130700	24088305	2990	2990	2990	2990	0
412	20250212	130600	24088305	2990	2990	2990	2990	0
413	20250212	130500	24088305	2990	2990	2990	2990	0
414	20250212	130400	24088305	2990	2990	2990	2990	0
415	20250212	130300	24088305	2990	2990	2990	2990	0
416	20250212	130200	24088305	2990	2990	2990	2990	19
417	20250212	130100	24031495	2990	2990	2990	2990	0
418	20250212	130000	24031495	2990	2990	2990	2990	0
419	20250212	125900	24031495	2990	2990	2990	2990	0
420	20250212	125800	24031495	2990	2990	2990	2990	0
421	20250212	125700	24031495	2990	2990	2990	2990	0
422	20250212	125600	24031495	2990	2990	2990	2990	0
423	20250212	125500	24031495	2990	2990	2990	2990	0
424	20250212	125400	24031495	2990	2990	2990	2990	0
425	20250212	125300	24031495	2990	2990	2990	2990	0
426	20250212	125200	24031495	2990	2990	2990	2990	0
427	20250212	125100	24031495	2990	2990	2990	2990	0
428	20250212	125000	24031495	2990	2990	2990	2990	0
429	20250212	124900	24031495	2990	2990	2990	2990	0
430	20250212	124800	24031495	2990	2990	2990	2990	0
431	20250212	124700	24031495	2990	2990	2990	2990	0
432	20250212	124600	24031495	2990	2990	2990	2990	0
433	20250212	124500	24031495	2990	2990	2990	2990	0
434	20250212	124400	24031495	2990	2990	2990	2990	0
435	20250212	124300	24031495	2990	2990	2990	2990	0
436	20250212	124200	24031495	2990	2990	2990	2990	0
437	20250212	124100	24031495	2990	2990	2990	2990	0
438	20250212	124000	24031495	2990	2990	2990	2990	0
439	20250212	123900	24031495	2990	2990	2990	2990	0
440	20250212	123800	24031495	2990	2990	2990	2990	0
441	20250212	123700	24031495	2990	2990	2990	2990	0
442	20250212	123600	24031495	2990	2990	2990	2990	0
443	20250212	123500	24031495	2990	2990	2990	2990	0
444	20250212	123400	24031495	2990	2990	2990	2990	0
445	20250212	123300	24031495	2990	2990	2990	2990	0
446	20250212	123200	24031495	2990	2990	2990	2990	0
447	20250212	123100	24031495	2990	2990	2990	2990	0
448	20250212	123000	24031495	2990	2990	2990	2990	0
449	20250212	122900	24031495	2990	2990	2990	2990	0
450	20250212	122800	24031495	2990	2990	2990	2990	7
451	20250212	122700	24010565	2980	2980	2980	2980	0
452	20250212	122600	24010565	2980	2980	2980	2980	0
453	20250212	122500	24010565	2980	2980	2980	2980	1
454	20250212	122400	24007585	2985	2985	2985	2985	0
455	20250212	122300	24007585	2985	2985	2985	2985	0
456	20250212	122200	24007585	2985	2985	2985	2985	0
457	20250212	122100	24007585	2985	2985	2985	2985	0
458	20250212	122000	24007585	2985	2985	2985	2985	0
459	20250212	121900	24007585	2985	2985	2985	2985	0
460	20250212	121800	24007585	2985	2985	2985	2985	0
461	20250212	121700	24007585	2985	2985	2985	2985	0
462	20250212	121600	24007585	2985	2985	2985	2985	0
463	20250212	121500	24007585	2985	2985	2985	2985	0
464	20250212	121400	24007585	2985	2985	2985	2985	0
465	20250212	121300	24007585	2985	2985	2985	2985	0
466	20250212	121200	24007585	2985	2985	2985	2985	0
467	20250212	121100	24007585	2985	2985	2985	2985	0
468	20250212	121000	24007585	2985	2985	2985	2985	0
469	20250212	120900	24007585	2985	2985	2985	2985	0
470	20250212	120800	24007585	2985	2985	2985	2985	0
471	20250212	120700	24007585	2985	2985	2985	2985	0
472	20250212	120600	24007585	2985	2985	2985	2985	0
473	20250212	120500	24007585	2985	2985	2985	2985	0
474	20250212	120400	24007585	2985	2985	2985	2985	0
475	20250212	120300	24007585	2985	2985	2985	2985	0
476	20250212	120200	24007585	2985	2985	2985	2985	0
477	20250212	120100	24007585	2985	2985	2985	2985	0
478	20250212	120000	24007585	2985	2985	2985	2985	0
479	20250212	115900	24007585	2985	2985	2985	2985	0
480	20250212	115800	24007585	2985	2985	2985	2985	0
481	20250212	115700	24007585	2985	2985	2985	2985	0
482	20250212	115600	24007585	2985	2985	2985	2985	0
483	20250212	115500	24007585	2985	2975	2985	2975	692
484	20250212	115400	21945465	2970	2980	2980	2970	230
485	20250212	115300	21262340	2985	2985	2985	2985	0
486	20250212	115200	21262340	2985	2985	2985	2985	1
487	20250212	115100	21259355	2970	2980	2980	2970	835
488	20250212	115000	18773260	2985	2985	2985	2985	0
489	20250212	114900	18773260	2985	2985	2985	2985	0
490	20250212	114800	18773260	2985	2985	2985	2985	2
491	20250212	114700	18767290	2985	2985	2985	2985	0
492	20250212	114600	18767290	2985	2985	2985	2985	204
493	20250212	114500	18158350	2985	2990	2990	2985	451
494	20250212	114400	16812025	2985	2985	2985	2985	0
495	20250212	114300	16812025	2985	2985	2985	2985	0
496	20250212	114200	16812025	2985	2985	2985	2985	0
497	20250212	114100	16812025	2985	2985	2985	2985	0
498	20250212	114000	16812025	2985	2985	2985	2985	0
499	20250212	113900	16812025	2985	2985	2985	2985	0
500	20250212	113800	16812025	2985	3000	3000	2985	1300
501	20250212	113700	12926525	3000	3000	3000	3000	0
502	20250212	113600	12926525	3000	3000	3000	3000	0
503	20250212	113500	12926525	3000	3000	3000	3000	0
504	20250212	113400	12926525	3000	3000	3000	3000	0
505	20250212	113300	12926525	3000	3000	3000	3000	0
506	20250212	113200	12926525	3000	3000	3000	3000	0
507	20250212	113100	12926525	3000	3000	3000	3000	0
508	20250212	113000	12926525	3000	3000	3000	3000	0
509	20250212	112900	12926525	3000	3000	3000	3000	0
510	20250212	112800	12926525	3000	3000	3000	3000	0
511	20250212	112700	12926525	3000	3000	3000	3000	0
512	20250212	112600	12926525	3000	3000	3000	3000	416
513	20250212	112500	11678525	3000	3000	3000	3000	0
514	20250212	112400	11678525	3000	3000	3000	3000	0
515	20250212	112300	11678525	3000	3000	3000	3000	0
516	20250212	112200	11678525	3000	3000	3000	3000	0
517	20250212	112100	11678525	3000	3000	3000	3000	0
518	20250212	112000	11678525	3000	3000	3000	3000	0
519	20250212	111900	11678525	3000	3000	3000	3000	0
520	20250212	111800	11678525	3000	3000	3000	3000	0
521	20250212	111700	11678525	3000	3000	3000	3000	0
522	20250212	111600	11678525	3000	3000	3000	3000	0
523	20250212	111500	11678525	3000	3000	3000	3000	0
524	20250212	111400	11678525	3000	3000	3000	3000	0
525	20250212	111300	11678525	3000	3000	3000	3000	0
526	20250212	111200	11678525	3000	3000	3000	3000	0
527	20250212	111100	11678525	3000	3000	3000	3000	1
528	20250212	111000	11675525	3000	3000	3000	3000	583
529	20250212	110900	9926525	3010	3010	3010	3010	0
530	20250212	110800	9926525	3010	3010	3010	3010	0
531	20250212	110700	9926525	3010	3010	3010	3010	0
532	20250212	110600	9926525	3010	3010	3010	3010	0
533	20250212	110500	9926525	3010	3010	3010	3010	0
534	20250212	110400	9926525	3010	3010	3010	3010	0
535	20250212	110300	9926525	3010	3010	3010	3010	0
536	20250212	110200	9926525	3010	3010	3010	3010	0
537	20250212	110100	9926525	3010	3010	3010	3010	0
538	20250212	110000	9926525	3010	3010	3010	3010	0
539	20250212	105900	9926525	3010	3010	3010	3010	0
540	20250212	105800	9926525	3010	3010	3010	3010	0
541	20250212	105700	9926525	3010	3010	3010	3010	0
542	20250212	105600	9926525	3010	3010	3010	3010	0
543	20250212	105500	9926525	3010	3010	3010	3010	0
544	20250212	105400	9926525	3010	3010	3010	3010	0
545	20250212	105300	9926525	3010	3010	3010	3010	0
546	20250212	105200	9926525	3010	3010	3010	3010	0
547	20250212	105100	9926525	3010	3010	3010	3010	266
548	20250212	105000	9125865	3010	3010	3010	3010	0
549	20250212	104900	9125865	3010	3010	3010	3010	0
550	20250212	104800	9125865	3010	3010	3010	3010	2
551	20250212	104700	9119845	3000	3000	3000	3000	0
552	20250212	104600	9119845	3000	3000	3000	3000	0
553	20250212	104500	9119845	3000	3000	3000	3000	0
554	20250212	104400	9119845	3000	3000	3000	3000	0
555	20250212	104300	9119845	3000	3000	3000	3000	0
556	20250212	104200	9119845	3000	3000	3000	3000	0
557	20250212	104100	9119845	3000	3000	3000	3000	0
558	20250212	104000	9119845	3000	3000	3000	3000	0
559	20250212	103900	9119845	3000	3000	3000	3000	0
560	20250212	103800	9119845	3000	3000	3000	3000	0
561	20250212	103700	9119845	3000	3000	3000	3000	0
562	20250212	103600	9119845	3000	3000	3000	3000	0
563	20250212	103500	9119845	3000	3000	3000	3000	0
564	20250212	103400	9119845	3000	3000	3000	3000	0
565	20250212	103300	9119845	3000	3000	3000	3000	0
566	20250212	103200	9119845	3000	3000	3000	3000	0
567	20250212	103100	9119845	3000	3000	3000	3000	0
568	20250212	103000	9119845	3000	3000	3000	3000	0
569	20250212	102900	9119845	3000	3000	3000	3000	0
570	20250212	102800	9119845	3000	3000	3000	3000	0
571	20250212	102700	9119845	3000	3000	3000	3000	0
572	20250212	102600	9119845	3000	3000	3000	3000	0
573	20250212	102500	9119845	3000	3000	3000	3000	0
574	20250212	102400	9119845	3000	3000	3000	3000	0
575	20250212	102300	9119845	3000	3000	3000	3000	0
576	20250212	102200	9119845	3000	3000	3000	3000	0
577	20250212	102100	9119845	3000	3000	3000	3000	0
578	20250212	102000	9119845	3000	3000	3000	3000	0
579	20250212	101900	9119845	3000	3000	3000	3000	0
580	20250212	101800	9119845	3000	3000	3000	3000	0
581	20250212	101700	9119845	3000	3000	3000	3000	58
582	20250212	101600	8945845	3000	3000	3000	3000	0
583	20250212	101500	8945845	3000	3000	3000	3000	0
584	20250212	101400	8945845	3000	3000	3000	3000	0
585	20250212	101300	8945845	3000	3000	3000	3000	0
586	20250212	101200	8945845	3000	3000	3000	3000	0
587	20250212	101100	8945845	3000	3000	3000	3000	0
588	20250212	101000	8945845	3000	3000	3000	3000	0
589	20250212	100900	8945845	3000	3000	3000	3000	0
590	20250212	100800	8945845	3000	3000	3000	3000	0
591	20250212	100700	8945845	3000	3000	3000	3000	0
592	20250212	100600	8945845	3000	3000	3000	3000	0
593	20250212	100500	8945845	3000	3000	3000	3000	0
594	20250212	100400	8945845	3000	3000	3000	3000	0
595	20250212	100300	8945845	3000	3000	3000	3000	0
596	20250212	100200	8945845	3000	3000	3000	3000	215
597	20250212	100100	8300845	3000	3000	3000	3000	0
598	20250212	100000	8300845	3000	3000	3000	3000	0
599	20250212	095900	8300845	3000	3000	3000	3000	0
600	20250212	095800	8300845	3000	3000	3000	3000	0
601	20250212	095700	8300845	3000	3000	3000	3000	0
602	20250212	095600	8300845	3000	3000	3000	3000	0
603	20250212	095500	8300845	3000	3000	3000	3000	0
604	20250212	095400	8300845	3000	3000	3000	3000	0
605	20250212	095300	8300845	3000	3000	3000	3000	0
606	20250212	095200	8300845	3000	3005	3005	3000	100
607	20250212	095100	8000465	3010	3010	3010	3010	0
608	20250212	095000	8000465	3010	3010	3010	3010	0
609	20250212	094900	8000465	3010	3010	3010	3010	0
610	20250212	094800	8000465	3010	3010	3010	3010	0
611	20250212	094700	8000465	3010	3010	3010	3010	0
612	20250212	094600	8000465	3010	3010	3010	3010	0
613	20250212	094500	8000465	3010	3010	3010	3010	2
614	20250212	094400	7994445	3010	3010	3010	3010	6
615	20250212	094300	7976385	3005	3005	3005	3005	0
616	20250212	094200	7976385	3005	3005	3005	3005	0
617	20250212	094100	7976385	3005	3005	3005	3005	0
618	20250212	094000	7976385	3005	3005	3005	3005	0
619	20250212	093900	7976385	3005	3005	3005	3005	18
620	20250212	093800	7922295	3005	3005	3005	3005	0
621	20250212	093700	7922295	3005	3005	3005	3005	0
622	20250212	093600	7922295	3005	2990	3005	2990	122
623	20250212	093500	7557265	2985	2985	2985	2985	0
624	20250212	093400	7557265	2985	2985	2985	2985	100
625	20250212	093300	7258765	3005	3005	3005	3005	0
626	20250212	093200	7258765	3005	3005	3005	3005	0
627	20250212	093100	7258765	3005	3005	3005	3005	0
628	20250212	093000	7258765	3005	3005	3005	3005	3
629	20250212	092900	7249750	3005	3005	3005	3005	0
630	20250212	092800	7249750	3005	3005	3005	3005	0
631	20250212	092700	7249750	3005	3005	3005	3005	0
632	20250212	092600	7249750	3005	3005	3005	3005	0
633	20250212	092500	7249750	3005	3005	3005	3005	50
634	20250212	092400	7099500	3005	3005	3005	3005	0
635	20250212	092300	7099500	3005	3005	3005	3005	0
636	20250212	092200	7099500	3005	3005	3005	3005	0
637	20250212	092100	7099500	3005	3005	3005	3005	0
638	20250212	092000	7099500	3005	3005	3005	3005	0
639	20250212	091900	7099500	3005	3005	3005	3005	0
640	20250212	091800	7099500	3005	3005	3005	3005	0
641	20250212	091700	7099500	3005	3005	3005	3005	0
642	20250212	091600	7099500	3005	3005	3005	3005	0
643	20250212	091500	7099500	3005	3005	3005	3005	52
644	20250212	091400	6943240	2980	2980	2980	2980	0
645	20250212	091300	6943240	2980	2980	2980	2980	0
646	20250212	091200	6943240	2980	2980	2980	2980	0
647	20250212	091100	6943240	2980	2980	2980	2980	0
648	20250212	091000	6943240	2980	2985	2985	2980	1600
649	20250212	090900	2174070	3010	3010	3010	3010	0
650	20250212	090800	2174070	3010	3010	3010	3010	0
651	20250212	090700	2174070	3010	3005	3010	3005	9
652	20250212	090600	2147020	2980	2980	2980	2980	0
653	20250212	090500	2147020	2980	2980	2980	2980	0
654	20250212	090400	2147020	2980	2980	2980	2980	0
655	20250212	090300	2147020	2980	2980	2980	2980	0
656	20250212	090200	2147020	2980	3000	3000	2980	700
657	20250212	090100	57000	3000	3000	3000	3000	0
658	20250212	090000	57000	3000	3000	3000	3000	19