KissMeData/200780/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204100	5268065	4665	4665	4665	4665	44
3	20250212	204000	5268065	4665	4665	4665	4665	0
4	20250212	203900	5268065	4665	4665	4665	4665	0
5	20250212	203800	5268065	4665	4665	4665	4665	0
6	20250212	203700	5268065	4665	4665	4665	4665	0
7	20250212	203600	5268065	4665	4665	4665	4665	0
8	20250212	203500	5268065	4665	4665	4665	4665	0
9	20250212	203400	5268065	4665	4665	4665	4665	0
10	20250212	203300	5268065	4665	4665	4665	4665	0
11	20250212	203200	5268065	4665	4665	4665	4665	0
12	20250212	203100	5268065	4665	4665	4665	4665	0
13	20250212	203000	5268065	4665	4665	4665	4665	0
14	20250212	202900	5268065	4665	4665	4665	4665	0
15	20250212	202800	5268065	4665	4665	4665	4665	0
16	20250212	202700	5268065	4665	4665	4665	4665	0
17	20250212	202600	5268065	4665	4665	4665	4665	0
18	20250212	202500	5268065	4665	4665	4665	4665	0
19	20250212	202400	5268065	4665	4665	4665	4665	0
20	20250212	202300	5268065	4665	4665	4665	4665	0
21	20250212	202200	5268065	4665	4665	4665	4665	0
22	20250212	202100	5268065	4665	4665	4665	4665	0
23	20250212	202000	5268065	4665	4665	4665	4665	0
24	20250212	201900	5268065	4665	4665	4665	4665	0
25	20250212	201800	5268065	4665	4665	4665	4665	0
26	20250212	201700	5268065	4665	4665	4665	4665	0
27	20250212	201600	5268065	4665	4665	4665	4665	0
28	20250212	201500	5268065	4665	4665	4665	4665	0
29	20250212	201400	5268065	4665	4665	4665	4665	0
30	20250212	201300	5268065	4665	4665	4665	4665	0
31	20250212	201200	5268065	4665	4665	4665	4665	0
32	20250212	201100	5268065	4665	4665	4665	4665	44
33	20250212	201000	5268065	4665	4665	4665	4665	0
34	20250212	200900	5268065	4665	4665	4665	4665	0
35	20250212	200800	5268065	4665	4665	4665	4665	0
36	20250212	200700	5268065	4665	4665	4665	4665	0
37	20250212	200600	5268065	4665	4665	4665	4665	0
38	20250212	200500	5268065	4665	4665	4665	4665	0
39	20250212	200400	5268065	4665	4665	4665	4665	0
40	20250212	200300	5268065	4665	4665	4665	4665	0
41	20250212	200200	5268065	4665	4665	4665	4665	0
42	20250212	200100	5268065	4665	4665	4665	4665	0
43	20250212	200000	5268065	4665	4665	4665	4665	0
44	20250212	195900	5268065	4665	4665	4665	4665	0
45	20250212	195800	5268065	4665	4665	4665	4665	0
46	20250212	195700	5268065	4665	4665	4665	4665	0
47	20250212	195600	5268065	4665	4665	4665	4665	0
48	20250212	195500	5268065	4665	4665	4665	4665	0
49	20250212	195400	5268065	4665	4665	4665	4665	0
50	20250212	195300	5268065	4665	4665	4665	4665	0
51	20250212	195200	5268065	4665	4665	4665	4665	0
52	20250212	195100	5268065	4665	4665	4665	4665	0
53	20250212	195000	5268065	4665	4665	4665	4665	0
54	20250212	194900	5268065	4665	4665	4665	4665	0
55	20250212	194800	5268065	4665	4665	4665	4665	0
56	20250212	194700	5268065	4665	4665	4665	4665	0
57	20250212	194600	5268065	4665	4665	4665	4665	0
58	20250212	194500	5268065	4665	4665	4665	4665	0
59	20250212	194400	5268065	4665	4665	4665	4665	0
60	20250212	194300	5268065	4665	4665	4665	4665	0
61	20250212	194200	5268065	4665	4665	4665	4665	0
62	20250212	194100	5268065	4665	4665	4665	4665	44
63	20250212	194000	5268065	4665	4665	4665	4665	0
64	20250212	193900	5268065	4665	4665	4665	4665	0
65	20250212	193800	5268065	4665	4665	4665	4665	0
66	20250212	193700	5268065	4665	4665	4665	4665	0
67	20250212	193600	5268065	4665	4665	4665	4665	0
68	20250212	193500	5268065	4665	4665	4665	4665	0
69	20250212	193400	5268065	4665	4665	4665	4665	0
70	20250212	193300	5268065	4665	4665	4665	4665	0
71	20250212	193200	5268065	4665	4665	4665	4665	0
72	20250212	193100	5268065	4665	4665	4665	4665	0
73	20250212	193000	5268065	4665	4665	4665	4665	0
74	20250212	192900	5268065	4665	4665	4665	4665	0
75	20250212	192800	5268065	4665	4665	4665	4665	0
76	20250212	192700	5268065	4665	4665	4665	4665	0
77	20250212	192600	5268065	4665	4665	4665	4665	0
78	20250212	192500	5268065	4665	4665	4665	4665	0
79	20250212	192400	5268065	4665	4665	4665	4665	0
80	20250212	192300	5268065	4665	4665	4665	4665	0
81	20250212	192200	5268065	4665	4665	4665	4665	0
82	20250212	192100	5268065	4665	4665	4665	4665	0
83	20250212	192000	5268065	4665	4665	4665	4665	0
84	20250212	191900	5268065	4665	4665	4665	4665	0
85	20250212	191800	5268065	4665	4665	4665	4665	0
86	20250212	191700	5268065	4665	4665	4665	4665	0
87	20250212	191600	5268065	4665	4665	4665	4665	0
88	20250212	191500	5268065	4665	4665	4665	4665	0
89	20250212	191400	5268065	4665	4665	4665	4665	0
90	20250212	191300	5268065	4665	4665	4665	4665	0
91	20250212	191200	5268065	4665	4665	4665	4665	0
92	20250212	191100	5268065	4665	4665	4665	4665	44
93	20250212	191000	5268065	4665	4665	4665	4665	0
94	20250212	190900	5268065	4665	4665	4665	4665	0
95	20250212	190800	5268065	4665	4665	4665	4665	0
96	20250212	190700	5268065	4665	4665	4665	4665	0
97	20250212	190600	5268065	4665	4665	4665	4665	0
98	20250212	190500	5268065	4665	4665	4665	4665	0
99	20250212	190400	5268065	4665	4665	4665	4665	0
100	20250212	190300	5268065	4665	4665	4665	4665	0
101	20250212	190200	5268065	4665	4665	4665	4665	0
102	20250212	190100	5268065	4665	4665	4665	4665	0
103	20250212	190000	5268065	4665	4665	4665	4665	0
104	20250212	185900	5268065	4665	4665	4665	4665	0
105	20250212	185800	5268065	4665	4665	4665	4665	0
106	20250212	185700	5268065	4665	4665	4665	4665	0
107	20250212	185600	5268065	4665	4665	4665	4665	0
108	20250212	185500	5268065	4665	4665	4665	4665	0
109	20250212	185400	5268065	4665	4665	4665	4665	0
110	20250212	185300	5268065	4665	4665	4665	4665	0
111	20250212	185200	5268065	4665	4665	4665	4665	0
112	20250212	185100	5268065	4665	4665	4665	4665	0
113	20250212	185000	5268065	4665	4665	4665	4665	0
114	20250212	184900	5268065	4665	4665	4665	4665	0
115	20250212	184800	5268065	4665	4665	4665	4665	0
116	20250212	184700	5268065	4665	4665	4665	4665	0
117	20250212	184600	5268065	4665	4665	4665	4665	0
118	20250212	184500	5268065	4665	4665	4665	4665	0
119	20250212	184400	5268065	4665	4665	4665	4665	0
120	20250212	184300	5268065	4665	4665	4665	4665	0
121	20250212	184200	5268065	4665	4665	4665	4665	0
122	20250212	184100	5268065	4665	4665	4665	4665	44
123	20250212	184000	5268065	4665	4665	4665	4665	0
124	20250212	183900	5268065	4665	4665	4665	4665	0
125	20250212	183800	5268065	4665	4665	4665	4665	0
126	20250212	183700	5268065	4665	4665	4665	4665	0
127	20250212	183600	5268065	4665	4665	4665	4665	0
128	20250212	183500	5268065	4665	4665	4665	4665	0
129	20250212	183400	5268065	4665	4665	4665	4665	0
130	20250212	183300	5268065	4665	4665	4665	4665	0
131	20250212	183200	5268065	4665	4665	4665	4665	0
132	20250212	183100	5268065	4665	4665	4665	4665	0
133	20250212	183000	5268065	4665	4665	4665	4665	0
134	20250212	182900	5268065	4665	4665	4665	4665	0
135	20250212	182800	5268065	4665	4665	4665	4665	0
136	20250212	182700	5268065	4665	4665	4665	4665	0
137	20250212	182600	5268065	4665	4665	4665	4665	0
138	20250212	182500	5268065	4665	4665	4665	4665	0
139	20250212	182400	5268065	4665	4665	4665	4665	0
140	20250212	182300	5268065	4665	4665	4665	4665	0
141	20250212	182200	5268065	4665	4665	4665	4665	0
142	20250212	182100	5268065	4665	4665	4665	4665	0
143	20250212	182000	5268065	4665	4665	4665	4665	0
144	20250212	181900	5268065	4665	4665	4665	4665	0
145	20250212	181800	5268065	4665	4665	4665	4665	0
146	20250212	181700	5268065	4665	4665	4665	4665	0
147	20250212	181600	5268065	4665	4665	4665	4665	0
148	20250212	181500	5268065	4665	4665	4665	4665	0
149	20250212	181400	5268065	4665	4665	4665	4665	0
150	20250212	181300	5268065	4665	4665	4665	4665	0
151	20250212	181200	5268065	4665	4665	4665	4665	0
152	20250212	181100	5268065	4665	4665	4665	4665	44
153	20250212	181000	5268065	4665	4665	4665	4665	0
154	20250212	180900	5268065	4665	4665	4665	4665	0
155	20250212	180800	5268065	4665	4665	4665	4665	0
156	20250212	180700	5268065	4665	4665	4665	4665	0
157	20250212	180600	5268065	4665	4665	4665	4665	0
158	20250212	180500	5268065	4665	4665	4665	4665	0
159	20250212	180400	5268065	4665	4665	4665	4665	0
160	20250212	180300	5268065	4665	4665	4665	4665	0
161	20250212	180200	5268065	4665	4665	4665	4665	0
162	20250212	180100	5268065	4665	4665	4665	4665	0
163	20250212	180000	5268065	4665	4665	4665	4665	0
164	20250212	175900	5268065	4665	4665	4665	4665	0
165	20250212	175800	5268065	4665	4665	4665	4665	0
166	20250212	175700	5268065	4665	4665	4665	4665	0
167	20250212	175600	5268065	4665	4665	4665	4665	0
168	20250212	175500	5268065	4665	4665	4665	4665	0
169	20250212	175400	5268065	4665	4665	4665	4665	0
170	20250212	175300	5268065	4665	4665	4665	4665	0
171	20250212	175200	5268065	4665	4665	4665	4665	0
172	20250212	175100	5268065	4665	4665	4665	4665	0
173	20250212	175000	5268065	4665	4665	4665	4665	0
174	20250212	174900	5268065	4665	4665	4665	4665	0
175	20250212	174800	5268065	4665	4665	4665	4665	0
176	20250212	174700	5268065	4665	4665	4665	4665	0
177	20250212	174600	5268065	4665	4665	4665	4665	0
178	20250212	174500	5268065	4665	4665	4665	4665	0
179	20250212	174400	5268065	4665	4665	4665	4665	0
180	20250212	174300	5268065	4665	4665	4665	4665	0
181	20250212	174200	5268065	4665	4665	4665	4665	0
182	20250212	174100	5268065	4665	4665	4665	4665	44
183	20250212	174000	5268065	4665	4665	4665	4665	0
184	20250212	173900	5268065	4665	4665	4665	4665	0
185	20250212	173800	5268065	4665	4665	4665	4665	0
186	20250212	173700	5268065	4665	4665	4665	4665	0
187	20250212	173600	5268065	4665	4665	4665	4665	0
188	20250212	173500	5268065	4665	4665	4665	4665	0
189	20250212	173400	5268065	4665	4665	4665	4665	0
190	20250212	173300	5268065	4665	4665	4665	4665	0
191	20250212	173200	5268065	4665	4665	4665	4665	0
192	20250212	173100	5268065	4665	4665	4665	4665	0
193	20250212	173000	5268065	4665	4665	4665	4665	0
194	20250212	172900	5268065	4665	4665	4665	4665	0
195	20250212	172800	5268065	4665	4665	4665	4665	0
196	20250212	172700	5268065	4665	4665	4665	4665	0
197	20250212	172600	5268065	4665	4665	4665	4665	0
198	20250212	172500	5268065	4665	4665	4665	4665	0
199	20250212	172400	5268065	4665	4665	4665	4665	0
200	20250212	172300	5268065	4665	4665	4665	4665	0
201	20250212	172200	5268065	4665	4665	4665	4665	0
202	20250212	172100	5268065	4665	4665	4665	4665	0
203	20250212	172000	5268065	4665	4665	4665	4665	0
204	20250212	171900	5268065	4665	4665	4665	4665	0
205	20250212	171800	5268065	4665	4665	4665	4665	0
206	20250212	171700	5268065	4665	4665	4665	4665	0
207	20250212	171600	5268065	4665	4665	4665	4665	0
208	20250212	171500	5268065	4665	4665	4665	4665	0
209	20250212	171400	5268065	4665	4665	4665	4665	0
210	20250212	171300	5268065	4665	4665	4665	4665	0
211	20250212	171200	5268065	4665	4665	4665	4665	0
212	20250212	171100	5268065	4665	4665	4665	4665	44
213	20250212	171000	5268065	4665	4665	4665	4665	0
214	20250212	170900	5268065	4665	4665	4665	4665	0
215	20250212	170800	5268065	4665	4665	4665	4665	0
216	20250212	170700	5268065	4665	4665	4665	4665	0
217	20250212	170600	5268065	4665	4665	4665	4665	0
218	20250212	170500	5268065	4665	4665	4665	4665	0
219	20250212	170400	5268065	4665	4665	4665	4665	0
220	20250212	170300	5268065	4665	4665	4665	4665	0
221	20250212	170200	5268065	4665	4665	4665	4665	0
222	20250212	170100	5268065	4665	4665	4665	4665	0
223	20250212	170000	5268065	4665	4665	4665	4665	0
224	20250212	165900	5268065	4665	4665	4665	4665	0
225	20250212	165800	5268065	4665	4665	4665	4665	0
226	20250212	165700	5268065	4665	4665	4665	4665	0
227	20250212	165600	5268065	4665	4665	4665	4665	0
228	20250212	165500	5268065	4665	4665	4665	4665	0
229	20250212	165400	5268065	4665	4665	4665	4665	0
230	20250212	165300	5268065	4665	4665	4665	4665	0
231	20250212	165200	5268065	4665	4665	4665	4665	0
232	20250212	165100	5268065	4665	4665	4665	4665	0
233	20250212	165000	5268065	4665	4665	4665	4665	0
234	20250212	164900	5268065	4665	4665	4665	4665	0
235	20250212	164800	5268065	4665	4665	4665	4665	0
236	20250212	164700	5268065	4665	4665	4665	4665	0
237	20250212	164600	5268065	4665	4665	4665	4665	0
238	20250212	164500	5268065	4665	4665	4665	4665	0
239	20250212	164400	5268065	4665	4665	4665	4665	0
240	20250212	164300	5268065	4665	4665	4665	4665	0
241	20250212	164200	5268065	4665	4665	4665	4665	0
242	20250212	164100	5268065	4665	4665	4665	4665	44
243	20250212	164000	5268065	4665	4665	4665	4665	0
244	20250212	163900	5268065	4665	4665	4665	4665	0
245	20250212	163800	5268065	4665	4665	4665	4665	0
246	20250212	163700	5268065	4665	4665	4665	4665	0
247	20250212	163600	5268065	4665	4665	4665	4665	0
248	20250212	163500	5268065	4665	4665	4665	4665	0
249	20250212	163400	5268065	4665	4665	4665	4665	0
250	20250212	163300	5268065	4665	4665	4665	4665	0
251	20250212	163200	5268065	4665	4665	4665	4665	0
252	20250212	163100	5268065	4665	4665	4665	4665	0
253	20250212	163000	5268065	4665	4665	4665	4665	0
254	20250212	162900	5268065	4665	4665	4665	4665	0
255	20250212	162800	5268065	4665	4665	4665	4665	0
256	20250212	162700	5268065	4665	4665	4665	4665	0
257	20250212	162600	5268065	4665	4665	4665	4665	0
258	20250212	162500	5268065	4665	4665	4665	4665	0
259	20250212	162400	5268065	4665	4665	4665	4665	0
260	20250212	162300	5268065	4665	4665	4665	4665	0
261	20250212	162200	5268065	4665	4665	4665	4665	0
262	20250212	162100	5268065	4665	4665	4665	4665	0
263	20250212	162000	5268065	4665	4665	4665	4665	0
264	20250212	161900	5268065	4665	4665	4665	4665	0
265	20250212	161800	5268065	4665	4665	4665	4665	0
266	20250212	161700	5268065	4665	4665	4665	4665	0
267	20250212	161600	5268065	4665	4665	4665	4665	0
268	20250212	161500	5268065	4665	4665	4665	4665	0
269	20250212	161400	5268065	4665	4665	4665	4665	0
270	20250212	161300	5268065	4665	4665	4665	4665	0
271	20250212	161200	5268065	4665	4665	4665	4665	0
272	20250212	161100	5268065	4665	4665	4665	4665	44
273	20250212	161000	5268065	4665	4665	4665	4665	0
274	20250212	160900	5268065	4665	4665	4665	4665	0
275	20250212	160800	5268065	4665	4665	4665	4665	0
276	20250212	160700	5268065	4665	4665	4665	4665	0
277	20250212	160600	5268065	4665	4665	4665	4665	0
278	20250212	160500	5268065	4665	4665	4665	4665	0
279	20250212	160400	5268065	4665	4665	4665	4665	0
280	20250212	160300	5268065	4665	4665	4665	4665	0
281	20250212	160200	5268065	4665	4665	4665	4665	0
282	20250212	160100	5268065	4665	4665	4665	4665	0
283	20250212	160000	5268065	4665	4665	4665	4665	0
284	20250212	155900	5268065	4665	4665	4665	4665	0
285	20250212	155800	5268065	4665	4665	4665	4665	0
286	20250212	155700	5268065	4665	4665	4665	4665	0
287	20250212	155600	5268065	4665	4665	4665	4665	0
288	20250212	155500	5268065	4665	4665	4665	4665	0
289	20250212	155400	5268065	4665	4665	4665	4665	0
290	20250212	155300	5268065	4665	4665	4665	4665	0
291	20250212	155200	5268065	4665	4665	4665	4665	0
292	20250212	155100	5268065	4665	4665	4665	4665	0
293	20250212	155000	5268065	4665	4665	4665	4665	0
294	20250212	154900	5268065	4665	4665	4665	4665	0
295	20250212	154800	5268065	4665	4665	4665	4665	0
296	20250212	154700	5268065	4665	4665	4665	4665	0
297	20250212	154600	5268065	4665	4665	4665	4665	0
298	20250212	154500	5268065	4665	4665	4665	4665	0
299	20250212	154400	5268065	4665	4665	4665	4665	0
300	20250212	154300	5268065	4665	4665	4665	4665	0
301	20250212	154200	5268065	4665	4665	4665	4665	0
302	20250212	154100	5268065	4665	4665	4665	4665	44
303	20250212	154000	5268065	4665	4665	4665	4665	0
304	20250212	153900	5268065	4665	4665	4665	4665	0
305	20250212	153800	5268065	4665	4665	4665	4665	0
306	20250212	153700	5268065	4665	4665	4665	4665	0
307	20250212	153600	5268065	4665	4665	4665	4665	0
308	20250212	153500	5268065	4665	4665	4665	4665	0
309	20250212	153400	5268065	4665	4665	4665	4665	0
310	20250212	153300	5268065	4665	4665	4665	4665	0
311	20250212	153200	5268065	4665	4665	4665	4665	0
312	20250212	153100	5268065	4665	4665	4665	4665	0
313	20250212	153000	5268065	4665	4665	4665	4665	44
314	20250212	152900	5062805	4665	4665	4665	4665	0
315	20250212	152800	5062805	4665	4665	4665	4665	0
316	20250212	152700	5062805	4665	4665	4665	4665	0
317	20250212	152600	5062805	4665	4665	4665	4665	0
318	20250212	152500	5062805	4665	4665	4665	4665	0
319	20250212	152400	5062805	4665	4665	4665	4665	0
320	20250212	152300	5062805	4665	4665	4665	4665	0
321	20250212	152200	5062805	4665	4665	4665	4665	0
322	20250212	152100	5062805	4665	4665	4665	4665	0
323	20250212	152000	5062805	4665	4665	4665	4665	0
324	20250212	151900	5062805	4665	4665	4665	4665	0
325	20250212	151800	5062805	4665	4665	4665	4665	0
326	20250212	151700	5062805	4665	4665	4665	4665	6
327	20250212	151600	5034815	4665	4665	4665	4665	0
328	20250212	151500	5034815	4665	4665	4665	4665	6
329	20250212	151400	5006825	4665	4665	4665	4665	3
330	20250212	151300	4992830	4665	4660	4665	4660	8
331	20250212	151200	4955545	4620	4625	4625	4620	16
332	20250212	151100	4881590	4665	4665	4665	4665	0
333	20250212	151000	4881590	4665	4665	4665	4665	0
334	20250212	150900	4881590	4665	4665	4665	4665	0
335	20250212	150800	4881590	4665	4665	4665	4665	0
336	20250212	150700	4881590	4665	4665	4665	4665	0
337	20250212	150600	4881590	4665	4665	4665	4665	0
338	20250212	150500	4881590	4665	4665	4665	4665	0
339	20250212	150400	4881590	4665	4665	4665	4665	0
340	20250212	150300	4881590	4665	4660	4665	4660	20
341	20250212	150200	4788385	4665	4655	4665	4645	247
342	20250212	150100	3640850	4665	4665	4665	4665	6
343	20250212	150000	3612860	4665	4665	4665	4665	0
344	20250212	145900	3612860	4665	4665	4665	4665	0
345	20250212	145800	3612860	4665	4665	4665	4665	0
346	20250212	145700	3612860	4665	4665	4665	4665	0
347	20250212	145600	3612860	4665	4665	4665	4665	0
348	20250212	145500	3612860	4665	4665	4665	4665	0
349	20250212	145400	3612860	4665	4665	4665	4665	0
350	20250212	145300	3612860	4665	4665	4665	4665	0
351	20250212	145200	3612860	4665	4665	4665	4665	0
352	20250212	145100	3612860	4665	4665	4665	4665	0
353	20250212	145000	3612860	4665	4665	4665	4665	1
354	20250212	144900	3608195	4655	4655	4655	4655	0
355	20250212	144800	3608195	4655	4655	4655	4655	0
356	20250212	144700	3608195	4655	4655	4655	4655	0
357	20250212	144600	3608195	4655	4655	4655	4655	94
358	20250212	144500	3170625	4655	4620	4655	4620	2
359	20250212	144400	3161350	4655	4655	4655	4655	0
360	20250212	144300	3161350	4655	4655	4655	4655	5
361	20250212	144200	3138075	4655	4665	4665	4655	71
362	20250212	144100	2806920	4665	4665	4665	4665	0
363	20250212	144000	2806920	4665	4665	4665	4665	0
364	20250212	143900	2806920	4665	4665	4665	4665	0
365	20250212	143800	2806920	4665	4665	4665	4665	0
366	20250212	143700	2806920	4665	4665	4665	4665	0
367	20250212	143600	2806920	4665	4665	4665	4665	0
368	20250212	143500	2806920	4665	4665	4665	4665	0
369	20250212	143400	2806920	4665	4665	4665	4665	0
370	20250212	143300	2806920	4665	4665	4665	4665	0
371	20250212	143200	2806920	4665	4665	4665	4665	0
372	20250212	143100	2806920	4665	4665	4665	4665	0
373	20250212	143000	2806920	4665	4665	4665	4665	0
374	20250212	142900	2806920	4665	4665	4665	4665	0
375	20250212	142800	2806920	4665	4665	4665	4665	0
376	20250212	142700	2806920	4665	4665	4665	4665	0
377	20250212	142600	2806920	4665	4665	4665	4665	0
378	20250212	142500	2806920	4665	4665	4665	4665	0
379	20250212	142400	2806920	4665	4665	4665	4665	0
380	20250212	142300	2806920	4665	4665	4665	4665	0
381	20250212	142200	2806920	4665	4665	4665	4665	0
382	20250212	142100	2806920	4665	4665	4665	4665	0
383	20250212	142000	2806920	4665	4665	4665	4665	0
384	20250212	141900	2806920	4665	4665	4665	4665	0
385	20250212	141800	2806920	4665	4665	4665	4665	0
386	20250212	141700	2806920	4665	4665	4665	4665	0
387	20250212	141600	2806920	4665	4665	4665	4665	0
388	20250212	141500	2806920	4665	4665	4665	4665	0
389	20250212	141400	2806920	4665	4665	4665	4665	0
390	20250212	141300	2806920	4665	4665	4665	4665	0
391	20250212	141200	2806920	4665	4665	4665	4665	0
392	20250212	141100	2806920	4665	4665	4665	4665	0
393	20250212	141000	2806920	4665	4665	4665	4665	0
394	20250212	140900	2806920	4665	4665	4665	4665	0
395	20250212	140800	2806920	4665	4665	4665	4665	0
396	20250212	140700	2806920	4665	4665	4665	4665	0
397	20250212	140600	2806920	4665	4665	4665	4665	0
398	20250212	140500	2806920	4665	4665	4665	4665	1
399	20250212	140400	2802255	4660	4655	4660	4655	3
400	20250212	140300	2788285	4615	4615	4615	4615	0
401	20250212	140200	2788285	4615	4615	4615	4615	2
402	20250212	140100	2779055	4625	4625	4625	4625	1
403	20250212	140000	2774430	4660	4660	4660	4660	0
404	20250212	135900	2774430	4660	4660	4660	4660	0
405	20250212	135800	2774430	4660	4660	4660	4660	0
406	20250212	135700	2774430	4660	4660	4660	4660	0
407	20250212	135600	2774430	4660	4660	4660	4660	0
408	20250212	135500	2774430	4660	4660	4660	4660	0
409	20250212	135400	2774430	4660	4660	4660	4660	0
410	20250212	135300	2774430	4660	4660	4660	4660	0
411	20250212	135200	2774430	4660	4660	4660	4660	0
412	20250212	135100	2774430	4660	4660	4660	4660	0
413	20250212	135000	2774430	4660	4660	4660	4660	6
414	20250212	134900	2746470	4665	4665	4665	4665	0
415	20250212	134800	2746470	4665	4665	4665	4665	0
416	20250212	134700	2746470	4665	4665	4665	4665	0
417	20250212	134600	2746470	4665	4665	4665	4665	0
418	20250212	134500	2746470	4665	4665	4665	4665	0
419	20250212	134400	2746470	4665	4665	4665	4665	0
420	20250212	134300	2746470	4665	4665	4665	4665	0
421	20250212	134200	2746470	4665	4665	4665	4665	0
422	20250212	134100	2746470	4665	4665	4665	4665	0
423	20250212	134000	2746470	4665	4665	4665	4665	0
424	20250212	133900	2746470	4665	4665	4665	4665	0
425	20250212	133800	2746470	4665	4665	4665	4665	0
426	20250212	133700	2746470	4665	4665	4665	4665	0
427	20250212	133600	2746470	4665	4665	4665	4665	35
428	20250212	133500	2583195	4665	4665	4665	4665	0
429	20250212	133400	2583195	4665	4665	4665	4665	0
430	20250212	133300	2583195	4665	4665	4665	4665	0
431	20250212	133200	2583195	4665	4665	4665	4665	0
432	20250212	133100	2583195	4665	4665	4665	4665	0
433	20250212	133000	2583195	4665	4665	4665	4665	0
434	20250212	132900	2583195	4665	4665	4665	4665	0
435	20250212	132800	2583195	4665	4615	4665	4615	3
436	20250212	132700	2569255	4625	4625	4625	4625	0
437	20250212	132600	2569255	4625	4625	4625	4625	0
438	20250212	132500	2569255	4625	4625	4625	4625	0
439	20250212	132400	2569255	4625	4625	4625	4625	0
440	20250212	132300	2569255	4625	4625	4625	4625	4
441	20250212	132200	2550755	4625	4625	4625	4625	0
442	20250212	132100	2550755	4625	4625	4625	4625	0
443	20250212	132000	2550755	4625	4625	4625	4625	0
444	20250212	131900	2550755	4625	4625	4625	4625	0
445	20250212	131800	2550755	4625	4625	4625	4625	0
446	20250212	131700	2550755	4625	4625	4625	4625	0
447	20250212	131600	2550755	4625	4625	4625	4625	0
448	20250212	131500	2550755	4625	4625	4625	4625	0
449	20250212	131400	2550755	4625	4625	4625	4625	0
450	20250212	131300	2550755	4625	4625	4625	4625	0
451	20250212	131200	2550755	4625	4625	4625	4625	0
452	20250212	131100	2550755	4625	4625	4625	4625	0
453	20250212	131000	2550755	4625	4625	4625	4625	1
454	20250212	130900	2546130	4625	4625	4625	4625	0
455	20250212	130800	2546130	4625	4625	4625	4625	0
456	20250212	130700	2546130	4625	4625	4625	4625	1
457	20250212	130600	2541505	4665	4665	4665	4665	0
458	20250212	130500	2541505	4665	4665	4665	4665	0
459	20250212	130400	2541505	4665	4665	4665	4665	0
460	20250212	130300	2541505	4665	4665	4665	4665	0
461	20250212	130200	2541505	4665	4665	4665	4665	0
462	20250212	130100	2541505	4665	4665	4665	4665	0
463	20250212	130000	2541505	4665	4665	4665	4665	0
464	20250212	125900	2541505	4665	4665	4665	4665	0
465	20250212	125800	2541505	4665	4665	4665	4665	0
466	20250212	125700	2541505	4665	4665	4665	4665	0
467	20250212	125600	2541505	4665	4665	4665	4665	0
468	20250212	125500	2541505	4665	4665	4665	4665	0
469	20250212	125400	2541505	4665	4665	4665	4665	0
470	20250212	125300	2541505	4665	4665	4665	4665	0
471	20250212	125200	2541505	4665	4665	4665	4665	0
472	20250212	125100	2541505	4665	4665	4665	4665	0
473	20250212	125000	2541505	4665	4665	4665	4665	0
474	20250212	124900	2541505	4665	4665	4665	4665	0
475	20250212	124800	2541505	4665	4665	4665	4665	0
476	20250212	124700	2541505	4665	4665	4665	4665	0
477	20250212	124600	2541505	4665	4665	4665	4665	0
478	20250212	124500	2541505	4665	4665	4665	4665	0
479	20250212	124400	2541505	4665	4665	4665	4665	0
480	20250212	124300	2541505	4665	4665	4665	4665	0
481	20250212	124200	2541505	4665	4665	4665	4665	0
482	20250212	124100	2541505	4665	4665	4665	4665	0
483	20250212	124000	2541505	4665	4665	4665	4665	0
484	20250212	123900	2541505	4665	4665	4665	4665	0
485	20250212	123800	2541505	4665	4665	4665	4665	0
486	20250212	123700	2541505	4665	4665	4665	4665	0
487	20250212	123600	2541505	4665	4665	4665	4665	0
488	20250212	123500	2541505	4665	4665	4665	4665	0
489	20250212	123400	2541505	4665	4665	4665	4665	0
490	20250212	123300	2541505	4665	4665	4665	4665	0
491	20250212	123200	2541505	4665	4665	4665	4665	0
492	20250212	123100	2541505	4665	4665	4665	4665	0
493	20250212	123000	2541505	4665	4665	4665	4665	0
494	20250212	122900	2541505	4665	4665	4665	4665	6
495	20250212	122800	2513515	4670	4670	4670	4670	0
496	20250212	122700	2513515	4670	4670	4670	4670	0
497	20250212	122600	2513515	4670	4670	4670	4670	0
498	20250212	122500	2513515	4670	4670	4670	4670	0
499	20250212	122400	2513515	4670	4670	4670	4670	0
500	20250212	122300	2513515	4670	4670	4670	4670	0
501	20250212	122200	2513515	4670	4670	4670	4670	0
502	20250212	122100	2513515	4670	4670	4670	4670	0
503	20250212	122000	2513515	4670	4670	4670	4670	0
504	20250212	121900	2513515	4670	4670	4670	4670	0
505	20250212	121800	2513515	4670	4670	4670	4670	0
506	20250212	121700	2513515	4670	4670	4670	4670	0
507	20250212	121600	2513515	4670	4670	4670	4670	0
508	20250212	121500	2513515	4670	4670	4670	4670	0
509	20250212	121400	2513515	4670	4670	4670	4670	0
510	20250212	121300	2513515	4670	4670	4670	4670	0
511	20250212	121200	2513515	4670	4670	4670	4670	0
512	20250212	121100	2513515	4670	4670	4670	4670	0
513	20250212	121000	2513515	4670	4670	4670	4670	0
514	20250212	120900	2513515	4670	4670	4670	4670	0
515	20250212	120800	2513515	4670	4670	4670	4670	0
516	20250212	120700	2513515	4670	4670	4670	4670	0
517	20250212	120600	2513515	4670	4670	4670	4670	0
518	20250212	120500	2513515	4670	4670	4670	4670	0
519	20250212	120400	2513515	4670	4670	4670	4670	0
520	20250212	120300	2513515	4670	4670	4670	4670	0
521	20250212	120200	2513515	4670	4670	4670	4670	0
522	20250212	120100	2513515	4670	4670	4670	4670	0
523	20250212	120000	2513515	4670	4670	4670	4670	0
524	20250212	115900	2513515	4670	4670	4670	4670	0
525	20250212	115800	2513515	4670	4670	4670	4670	0
526	20250212	115700	2513515	4670	4670	4670	4670	0
527	20250212	115600	2513515	4670	4670	4670	4670	0
528	20250212	115500	2513515	4670	4670	4670	4670	0
529	20250212	115400	2513515	4670	4670	4670	4670	0
530	20250212	115300	2513515	4670	4670	4670	4670	0
531	20250212	115200	2513515	4670	4670	4670	4670	0
532	20250212	115100	2513515	4670	4670	4670	4670	0
533	20250212	115000	2513515	4670	4670	4670	4670	0
534	20250212	114900	2513515	4670	4670	4670	4670	0
535	20250212	114800	2513515	4670	4670	4670	4670	0
536	20250212	114700	2513515	4670	4670	4670	4670	0
537	20250212	114600	2513515	4670	4670	4670	4670	0
538	20250212	114500	2513515	4670	4670	4670	4670	25
539	20250212	114400	2396765	4670	4670	4670	4670	1
540	20250212	114300	2392095	4670	4670	4670	4670	16
541	20250212	114200	2317375	4670	4670	4670	4670	0
542	20250212	114100	2317375	4670	4670	4670	4670	0
543	20250212	114000	2317375	4670	4670	4670	4670	0
544	20250212	113900	2317375	4670	4670	4670	4670	0
545	20250212	113800	2317375	4670	4670	4670	4670	0
546	20250212	113700	2317375	4670	4670	4670	4670	0
547	20250212	113600	2317375	4670	4670	4670	4670	0
548	20250212	113500	2317375	4670	4670	4670	4670	6
549	20250212	113400	2289355	4670	4670	4670	4670	7
550	20250212	113300	2256665	4670	4670	4670	4670	6
551	20250212	113200	2228645	4670	4670	4670	4670	0
552	20250212	113100	2228645	4670	4670	4670	4670	0
553	20250212	113000	2228645	4670	4670	4670	4670	6
554	20250212	112900	2200625	4670	4670	4670	4670	0
555	20250212	112800	2200625	4670	4670	4670	4670	0
556	20250212	112700	2200625	4670	4660	4670	4660	7
557	20250212	112600	2167995	4670	4670	4670	4670	0
558	20250212	112500	2167995	4670	4670	4670	4670	0
559	20250212	112400	2167995	4670	4670	4670	4670	0
560	20250212	112300	2167995	4670	4670	4670	4670	0
561	20250212	112200	2167995	4670	4670	4670	4670	0
562	20250212	112100	2167995	4670	4670	4670	4670	0
563	20250212	112000	2167995	4670	4670	4670	4670	0
564	20250212	111900	2167995	4670	4670	4670	4670	0
565	20250212	111800	2167995	4670	4670	4670	4670	0
566	20250212	111700	2167995	4670	4670	4670	4670	0
567	20250212	111600	2167995	4670	4670	4670	4670	0
568	20250212	111500	2167995	4670	4670	4670	4670	0
569	20250212	111400	2167995	4670	4670	4670	4670	1
570	20250212	111300	2163325	4665	4665	4665	4665	0
571	20250212	111200	2163325	4665	4665	4665	4665	0
572	20250212	111100	2163325	4665	4665	4665	4665	0
573	20250212	111000	2163325	4665	4665	4665	4665	0
574	20250212	110900	2163325	4665	4665	4665	4665	0
575	20250212	110800	2163325	4665	4665	4665	4665	7
576	20250212	110700	2130670	4670	4670	4670	4670	0
577	20250212	110600	2130670	4670	4670	4670	4670	0
578	20250212	110500	2130670	4670	4670	4670	4670	1
579	20250212	110400	2126000	4655	4655	4655	4655	0
580	20250212	110300	2126000	4655	4670	4670	4655	6
581	20250212	110200	2098055	4670	4670	4670	4670	0
582	20250212	110100	2098055	4670	4670	4670	4670	0
583	20250212	110000	2098055	4670	4670	4670	4670	0
584	20250212	105900	2098055	4670	4670	4670	4670	0
585	20250212	105800	2098055	4670	4670	4670	4670	0
586	20250212	105700	2098055	4670	4670	4670	4670	0
587	20250212	105600	2098055	4670	4670	4670	4670	0
588	20250212	105500	2098055	4670	4670	4670	4670	0
589	20250212	105400	2098055	4670	4670	4670	4670	0
590	20250212	105300	2098055	4670	4670	4670	4670	0
591	20250212	105200	2098055	4670	4670	4670	4670	0
592	20250212	105100	2098055	4670	4670	4670	4670	0
593	20250212	105000	2098055	4670	4670	4670	4670	0
594	20250212	104900	2098055	4670	4670	4670	4670	0
595	20250212	104800	2098055	4670	4670	4670	4670	0
596	20250212	104700	2098055	4670	4670	4670	4670	10
597	20250212	104600	2051355	4670	4670	4670	4670	0
598	20250212	104500	2051355	4670	4670	4670	4670	0
599	20250212	104400	2051355	4670	4670	4670	4670	0
600	20250212	104300	2051355	4670	4670	4670	4670	0
601	20250212	104200	2051355	4670	4670	4670	4670	0
602	20250212	104100	2051355	4670	4670	4670	4670	10
603	20250212	104000	2004655	4670	4670	4670	4670	0
604	20250212	103900	2004655	4670	4670	4670	4670	0
605	20250212	103800	2004655	4670	4670	4670	4670	0
606	20250212	103700	2004655	4670	4670	4670	4670	0
607	20250212	103600	2004655	4670	4670	4670	4670	0
608	20250212	103500	2004655	4670	4670	4670	4670	0
609	20250212	103400	2004655	4670	4670	4670	4670	0
610	20250212	103300	2004655	4670	4670	4670	4670	0
611	20250212	103200	2004655	4670	4670	4670	4670	0
612	20250212	103100	2004655	4670	4670	4670	4670	0
613	20250212	103000	2004655	4670	4670	4670	4670	0
614	20250212	102900	2004655	4670	4670	4670	4670	0
615	20250212	102800	2004655	4670	4670	4670	4670	0
616	20250212	102700	2004655	4670	4670	4670	4670	0
617	20250212	102600	2004655	4670	4670	4670	4670	0
618	20250212	102500	2004655	4670	4670	4670	4670	0
619	20250212	102400	2004655	4670	4670	4670	4670	1
620	20250212	102300	1999985	4670	4670	4670	4670	0
621	20250212	102200	1999985	4670	4670	4670	4670	0
622	20250212	102100	1999985	4670	4670	4670	4670	0
623	20250212	102000	1999985	4670	4670	4670	4670	0
624	20250212	101900	1999985	4670	4670	4670	4670	0
625	20250212	101800	1999985	4670	4670	4670	4670	0
626	20250212	101700	1999985	4670	4670	4670	4670	0
627	20250212	101600	1999985	4670	4670	4670	4670	1
628	20250212	101500	1995315	4675	4675	4675	4675	0
629	20250212	101400	1995315	4675	4675	4675	4675	0
630	20250212	101300	1995315	4675	4675	4675	4675	0
631	20250212	101200	1995315	4675	4675	4675	4675	0
632	20250212	101100	1995315	4675	4675	4675	4675	0
633	20250212	101000	1995315	4675	4675	4675	4675	0
634	20250212	100900	1995315	4675	4675	4675	4675	0
635	20250212	100800	1995315	4675	4675	4675	4675	0
636	20250212	100700	1995315	4675	4675	4675	4675	0
637	20250212	100600	1995315	4675	4675	4675	4675	0
638	20250212	100500	1995315	4675	4675	4675	4675	0
639	20250212	100400	1995315	4675	4675	4675	4675	0
640	20250212	100300	1995315	4675	4675	4675	4675	0
641	20250212	100200	1995315	4675	4675	4675	4675	0
642	20250212	100100	1995315	4675	4675	4675	4675	0
643	20250212	100000	1995315	4675	4675	4675	4675	0
644	20250212	095900	1995315	4675	4675	4675	4675	0
645	20250212	095800	1995315	4675	4675	4675	4675	0
646	20250212	095700	1995315	4675	4675	4675	4675	0
647	20250212	095600	1995315	4675	4675	4675	4675	0
648	20250212	095500	1995315	4675	4675	4675	4675	0
649	20250212	095400	1995315	4675	4675	4675	4675	0
650	20250212	095300	1995315	4675	4675	4675	4675	0
651	20250212	095200	1995315	4675	4675	4675	4675	0
652	20250212	095100	1995315	4675	4675	4675	4675	0
653	20250212	095000	1995315	4675	4675	4675	4675	0
654	20250212	094900	1995315	4675	4675	4675	4675	0
655	20250212	094800	1995315	4675	4675	4675	4675	0
656	20250212	094700	1995315	4675	4675	4675	4675	0
657	20250212	094600	1995315	4675	4675	4675	4675	2
658	20250212	094500	1985965	4675	4670	4675	4670	22
659	20250212	094400	1883120	4620	4635	4635	4620	161
660	20250212	094300	1138440	4640	4640	4640	4640	0
661	20250212	094200	1138440	4640	4640	4640	4640	85
662	20250212	094100	744040	4645	4645	4645	4645	0
663	20250212	094000	744040	4645	4645	4645	4645	29
664	20250212	093900	609335	4680	4680	4680	4680	0
665	20250212	093800	609335	4680	4680	4680	4680	0
666	20250212	093700	609335	4680	4680	4680	4680	20
667	20250212	093600	515735	4690	4690	4690	4690	0
668	20250212	093500	515735	4690	4690	4690	4690	0
669	20250212	093400	515735	4690	4690	4690	4690	0
670	20250212	093300	515735	4690	4690	4690	4690	0
671	20250212	093200	515735	4690	4690	4690	4690	0
672	20250212	093100	515735	4690	4690	4690	4690	0
673	20250212	093000	515735	4690	4690	4690	4690	0
674	20250212	092900	515735	4690	4690	4690	4690	0
675	20250212	092800	515735	4690	4690	4690	4690	0
676	20250212	092700	515735	4690	4690	4690	4690	0
677	20250212	092600	515735	4690	4690	4690	4690	0
678	20250212	092500	515735	4690	4690	4690	4690	0
679	20250212	092400	515735	4690	4690	4690	4690	20
680	20250212	092300	421935	4690	4690	4690	4690	0
681	20250212	092200	421935	4690	4690	4690	4690	0
682	20250212	092100	421935	4690	4690	4690	4690	0
683	20250212	092000	421935	4690	4690	4690	4690	0
684	20250212	091900	421935	4690	4690	4690	4690	0
685	20250212	091800	421935	4690	4690	4690	4690	0
686	20250212	091700	421935	4690	4690	4690	4690	0
687	20250212	091600	421935	4690	4690	4690	4690	0
688	20250212	091500	421935	4690	4690	4690	4690	0
689	20250212	091400	421935	4690	4690	4690	4690	0
690	20250212	091300	421935	4690	4690	4690	4690	0
691	20250212	091200	421935	4690	4690	4690	4690	0
692	20250212	091100	421935	4690	4690	4690	4690	0
693	20250212	091000	421935	4690	4690	4690	4690	0
694	20250212	090900	421935	4690	4690	4690	4690	0
695	20250212	090800	421935	4690	4690	4690	4690	0
696	20250212	090700	421935	4690	4690	4690	4690	0
697	20250212	090600	421935	4690	4690	4690	4690	0
698	20250212	090500	421935	4690	4620	4690	4620	13
699	20250212	090400	361320	4570	4570	4570	4570	0
700	20250212	090300	361320	4570	4655	4655	4560	77
701	20250212	090200	4690	4690	4690	4690	4690	0
702	20250212	090100	4690	4690	4690	4690	4690	0
703	20250212	090000	4690	4690	4690	4690	4690	1