KissMeData/002620/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183700	19876420	7380	7380	7380	7380	95
3	20250213	183600	19876420	7380	7380	7380	7380	0
4	20250213	183500	19876420	7380	7380	7380	7380	0
5	20250213	183400	19876420	7380	7380	7380	7380	0
6	20250213	183300	19876420	7380	7380	7380	7380	0
7	20250213	183200	19876420	7380	7380	7380	7380	0
8	20250213	183100	19876420	7380	7380	7380	7380	0
9	20250213	183000	19876420	7380	7380	7380	7380	0
10	20250213	182900	19876420	7380	7380	7380	7380	0
11	20250213	182800	19876420	7380	7380	7380	7380	0
12	20250213	182700	19876420	7380	7380	7380	7380	0
13	20250213	182600	19876420	7380	7380	7380	7380	0
14	20250213	182500	19876420	7380	7380	7380	7380	0
15	20250213	182400	19876420	7380	7380	7380	7380	0
16	20250213	182300	19876420	7380	7380	7380	7380	0
17	20250213	182200	19876420	7380	7380	7380	7380	0
18	20250213	182100	19876420	7380	7380	7380	7380	0
19	20250213	182000	19876420	7380	7380	7380	7380	0
20	20250213	181900	19876420	7380	7380	7380	7380	0
21	20250213	181800	19876420	7380	7380	7380	7380	0
22	20250213	181700	19876420	7380	7380	7380	7380	0
23	20250213	181600	19876420	7380	7380	7380	7380	0
24	20250213	181500	19876420	7380	7380	7380	7380	0
25	20250213	181400	19876420	7380	7380	7380	7380	0
26	20250213	181300	19876420	7380	7380	7380	7380	0
27	20250213	181200	19876420	7380	7380	7380	7380	0
28	20250213	181100	19876420	7380	7380	7380	7380	0
29	20250213	181000	19876420	7380	7380	7380	7380	0
30	20250213	180900	19876420	7380	7380	7380	7380	0
31	20250213	180800	19876420	7380	7380	7380	7380	0
32	20250213	180700	19876420	7380	7380	7380	7380	95
33	20250213	180600	19876420	7380	7380	7380	7380	0
34	20250213	180500	19876420	7380	7380	7380	7380	0
35	20250213	180400	19876420	7380	7380	7380	7380	0
36	20250213	180300	19876420	7380	7380	7380	7380	0
37	20250213	180200	19876420	7380	7380	7380	7380	0
38	20250213	180100	19876420	7380	7380	7380	7380	0
39	20250213	180000	19876420	7380	7380	7380	7380	0
40	20250213	175900	19876420	7380	7380	7380	7380	0
41	20250213	175800	19876420	7380	7380	7380	7380	0
42	20250213	175700	19876420	7380	7380	7380	7380	0
43	20250213	175600	19876420	7380	7380	7380	7380	0
44	20250213	175500	19876420	7380	7380	7380	7380	0
45	20250213	175400	19876420	7380	7380	7380	7380	0
46	20250213	175300	19876420	7380	7380	7380	7380	0
47	20250213	175200	19876420	7380	7380	7380	7380	0
48	20250213	175100	19876420	7380	7380	7380	7380	0
49	20250213	175000	19876420	7380	7380	7380	7380	0
50	20250213	174900	19876420	7380	7380	7380	7380	0
51	20250213	174800	19876420	7380	7380	7380	7380	0
52	20250213	174700	19876420	7380	7380	7380	7380	0
53	20250213	174600	19876420	7380	7380	7380	7380	0
54	20250213	174500	19876420	7380	7380	7380	7380	0
55	20250213	174400	19876420	7380	7380	7380	7380	0
56	20250213	174300	19876420	7380	7380	7380	7380	0
57	20250213	174200	19876420	7380	7380	7380	7380	0
58	20250213	174100	19876420	7380	7380	7380	7380	0
59	20250213	174000	19876420	7380	7380	7380	7380	0
60	20250213	173900	19876420	7380	7380	7380	7380	0
61	20250213	173800	19876420	7380	7380	7380	7380	0
62	20250213	173700	19876420	7380	7380	7380	7380	95
63	20250213	173600	19876420	7380	7380	7380	7380	0
64	20250213	173500	19876420	7380	7380	7380	7380	0
65	20250213	173400	19876420	7380	7380	7380	7380	0
66	20250213	173300	19876420	7380	7380	7380	7380	0
67	20250213	173200	19876420	7380	7380	7380	7380	0
68	20250213	173100	19876420	7380	7380	7380	7380	0
69	20250213	173000	19876420	7380	7380	7380	7380	0
70	20250213	172900	19876420	7380	7380	7380	7380	0
71	20250213	172800	19876420	7380	7380	7380	7380	0
72	20250213	172700	19876420	7380	7380	7380	7380	0
73	20250213	172600	19876420	7380	7380	7380	7380	0
74	20250213	172500	19876420	7380	7380	7380	7380	0
75	20250213	172400	19876420	7380	7380	7380	7380	0
76	20250213	172300	19876420	7380	7380	7380	7380	0
77	20250213	172200	19876420	7380	7380	7380	7380	0
78	20250213	172100	19876420	7380	7380	7380	7380	0
79	20250213	172000	19876420	7380	7380	7380	7380	0
80	20250213	171900	19876420	7380	7380	7380	7380	0
81	20250213	171800	19876420	7380	7380	7380	7380	0
82	20250213	171700	19876420	7380	7380	7380	7380	0
83	20250213	171600	19876420	7380	7380	7380	7380	0
84	20250213	171500	19876420	7380	7380	7380	7380	0
85	20250213	171400	19876420	7380	7380	7380	7380	0
86	20250213	171300	19876420	7380	7380	7380	7380	0
87	20250213	171200	19876420	7380	7380	7380	7380	0
88	20250213	171100	19876420	7380	7380	7380	7380	0
89	20250213	171000	19876420	7380	7380	7380	7380	0
90	20250213	170900	19876420	7380	7380	7380	7380	0
91	20250213	170800	19876420	7380	7380	7380	7380	0
92	20250213	170700	19876420	7380	7380	7380	7380	95
93	20250213	170600	19876420	7380	7380	7380	7380	0
94	20250213	170500	19876420	7380	7380	7380	7380	0
95	20250213	170400	19876420	7380	7380	7380	7380	0
96	20250213	170300	19876420	7380	7380	7380	7380	0
97	20250213	170200	19876420	7380	7380	7380	7380	0
98	20250213	170100	19876420	7380	7380	7380	7380	0
99	20250213	170000	19876420	7380	7380	7380	7380	0
100	20250213	165900	19876420	7380	7380	7380	7380	0
101	20250213	165800	19876420	7380	7380	7380	7380	0
102	20250213	165700	19876420	7380	7380	7380	7380	0
103	20250213	165600	19876420	7380	7380	7380	7380	0
104	20250213	165500	19876420	7380	7380	7380	7380	0
105	20250213	165400	19876420	7380	7380	7380	7380	0
106	20250213	165300	19876420	7380	7380	7380	7380	0
107	20250213	165200	19876420	7380	7380	7380	7380	0
108	20250213	165100	19876420	7380	7380	7380	7380	0
109	20250213	165000	19876420	7380	7380	7380	7380	0
110	20250213	164900	19876420	7380	7380	7380	7380	0
111	20250213	164800	19876420	7380	7380	7380	7380	0
112	20250213	164700	19876420	7380	7380	7380	7380	0
113	20250213	164600	19876420	7380	7380	7380	7380	0
114	20250213	164500	19876420	7380	7380	7380	7380	0
115	20250213	164400	19876420	7380	7380	7380	7380	0
116	20250213	164300	19876420	7380	7380	7380	7380	0
117	20250213	164200	19876420	7380	7380	7380	7380	0
118	20250213	164100	19876420	7380	7380	7380	7380	0
119	20250213	164000	19876420	7380	7380	7380	7380	0
120	20250213	163900	19876420	7380	7380	7380	7380	0
121	20250213	163800	19876420	7380	7380	7380	7380	0
122	20250213	163700	19876420	7380	7380	7380	7380	95
123	20250213	163600	19876420	7380	7380	7380	7380	0
124	20250213	163500	19876420	7380	7380	7380	7380	0
125	20250213	163400	19876420	7380	7380	7380	7380	0
126	20250213	163300	19876420	7380	7380	7380	7380	0
127	20250213	163200	19876420	7380	7380	7380	7380	0
128	20250213	163100	19876420	7380	7380	7380	7380	0
129	20250213	163000	19876420	7380	7380	7380	7380	0
130	20250213	162900	19876420	7380	7380	7380	7380	0
131	20250213	162800	19876420	7380	7380	7380	7380	0
132	20250213	162700	19876420	7380	7380	7380	7380	0
133	20250213	162600	19876420	7380	7380	7380	7380	0
134	20250213	162500	19876420	7380	7380	7380	7380	0
135	20250213	162400	19876420	7380	7380	7380	7380	0
136	20250213	162300	19876420	7380	7380	7380	7380	0
137	20250213	162200	19876420	7380	7380	7380	7380	0
138	20250213	162100	19876420	7380	7380	7380	7380	0
139	20250213	162000	19876420	7380	7380	7380	7380	0
140	20250213	161900	19876420	7380	7380	7380	7380	0
141	20250213	161800	19876420	7380	7380	7380	7380	0
142	20250213	161700	19876420	7380	7380	7380	7380	0
143	20250213	161600	19876420	7380	7380	7380	7380	0
144	20250213	161500	19876420	7380	7380	7380	7380	0
145	20250213	161400	19876420	7380	7380	7380	7380	0
146	20250213	161300	19876420	7380	7380	7380	7380	0
147	20250213	161200	19876420	7380	7380	7380	7380	0
148	20250213	161100	19876420	7380	7380	7380	7380	0
149	20250213	161000	19876420	7380	7380	7380	7380	0
150	20250213	160900	19876420	7380	7380	7380	7380	0
151	20250213	160800	19876420	7380	7380	7380	7380	0
152	20250213	160700	19876420	7380	7380	7380	7380	95
153	20250213	160600	19876420	7380	7380	7380	7380	0
154	20250213	160500	19876420	7380	7380	7380	7380	0
155	20250213	160400	19876420	7380	7380	7380	7380	0
156	20250213	160300	19876420	7380	7380	7380	7380	0
157	20250213	160200	19876420	7380	7380	7380	7380	0
158	20250213	160100	19876420	7380	7380	7380	7380	0
159	20250213	160000	19876420	7380	7380	7380	7380	0
160	20250213	155900	19876420	7380	7380	7380	7380	0
161	20250213	155800	19876420	7380	7380	7380	7380	0
162	20250213	155700	19876420	7380	7380	7380	7380	0
163	20250213	155600	19876420	7380	7380	7380	7380	0
164	20250213	155500	19876420	7380	7380	7380	7380	0
165	20250213	155400	19876420	7380	7380	7380	7380	0
166	20250213	155300	19876420	7380	7380	7380	7380	0
167	20250213	155200	19876420	7380	7380	7380	7380	0
168	20250213	155100	19876420	7380	7380	7380	7380	0
169	20250213	155000	19876420	7380	7380	7380	7380	0
170	20250213	154900	19876420	7380	7380	7380	7380	0
171	20250213	154800	19876420	7380	7380	7380	7380	0
172	20250213	154700	19876420	7380	7380	7380	7380	0
173	20250213	154600	19876420	7380	7380	7380	7380	0
174	20250213	154500	19876420	7380	7380	7380	7380	0
175	20250213	154400	19876420	7380	7380	7380	7380	0
176	20250213	154300	19876420	7380	7380	7380	7380	0
177	20250213	154200	19876420	7380	7380	7380	7380	0
178	20250213	154100	19876420	7380	7380	7380	7380	0
179	20250213	154000	19876420	7380	7380	7380	7380	0
180	20250213	153900	19876420	7380	7380	7380	7380	0
181	20250213	153800	19876420	7380	7380	7380	7380	0
182	20250213	153700	19876420	7380	7380	7380	7380	95
183	20250213	153600	19876420	7380	7380	7380	7380	0
184	20250213	153500	19876420	7380	7380	7380	7380	0
185	20250213	153400	19876420	7380	7380	7380	7380	0
186	20250213	153300	19876420	7380	7380	7380	7380	0
187	20250213	153200	19876420	7380	7380	7380	7380	0
188	20250213	153100	19876420	7380	7380	7380	7380	0
189	20250213	153000	19876420	7380	7380	7380	7380	95
190	20250213	152900	19175320	7380	7380	7380	7380	0
191	20250213	152800	19175320	7380	7380	7380	7380	0
192	20250213	152700	19175320	7380	7380	7380	7380	0
193	20250213	152600	19175320	7380	7380	7380	7380	0
194	20250213	152500	19175320	7380	7380	7380	7380	0
195	20250213	152400	19175320	7380	7380	7380	7380	0
196	20250213	152300	19175320	7380	7380	7380	7380	0
197	20250213	152200	19175320	7380	7380	7380	7380	0
198	20250213	152100	19175320	7380	7380	7380	7380	0
199	20250213	152000	19175320	7380	7380	7380	7380	0
200	20250213	151900	19175320	7380	7380	7380	7380	0
201	20250213	151800	19175320	7380	7380	7380	7380	0
202	20250213	151700	19175320	7380	7380	7380	7380	2
203	20250213	151600	19160560	7400	7400	7400	7400	0
204	20250213	151500	19160560	7400	7400	7400	7400	2
205	20250213	151400	19145760	7390	7390	7390	7390	0
206	20250213	151300	19145760	7390	7390	7390	7390	1
207	20250213	151200	19138370	7380	7380	7380	7380	2
208	20250213	151100	19123610	7380	7380	7380	7380	2
209	20250213	151000	19108850	7390	7390	7390	7390	29
210	20250213	150900	18894540	7400	7400	7400	7400	0
211	20250213	150800	18894540	7400	7390	7400	7390	122
212	20250213	150700	17992950	7380	7380	7380	7380	8
213	20250213	150600	17933910	7370	7370	7370	7370	0
214	20250213	150500	17933910	7370	7370	7370	7370	0
215	20250213	150400	17933910	7370	7370	7370	7370	1
216	20250213	150300	17926540	7380	7380	7380	7380	0
217	20250213	150200	17926540	7380	7380	7380	7380	0
218	20250213	150100	17926540	7380	7380	7380	7380	0
219	20250213	150000	17926540	7380	7380	7380	7380	0
220	20250213	145900	17926540	7380	7380	7380	7380	2
221	20250213	145800	17911780	7370	7370	7370	7370	1
222	20250213	145700	17904410	7390	7390	7390	7390	0
223	20250213	145600	17904410	7390	7390	7390	7390	0
224	20250213	145500	17904410	7390	7390	7390	7390	1
225	20250213	145400	17897020	7390	7390	7390	7390	0
226	20250213	145300	17897020	7390	7390	7390	7390	2
227	20250213	145200	17882240	7370	7370	7370	7370	1
228	20250213	145100	17874870	7390	7390	7390	7390	0
229	20250213	145000	17874870	7390	7390	7390	7390	0
230	20250213	144900	17874870	7390	7390	7390	7390	0
231	20250213	144800	17874870	7390	7390	7390	7390	0
232	20250213	144700	17874870	7390	7390	7390	7390	0
233	20250213	144600	17874870	7390	7390	7390	7390	0
234	20250213	144500	17874870	7390	7390	7390	7390	0
235	20250213	144400	17874870	7390	7390	7390	7390	0
236	20250213	144300	17874870	7390	7390	7390	7390	0
237	20250213	144200	17874870	7390	7390	7390	7390	0
238	20250213	144100	17874870	7390	7390	7390	7390	0
239	20250213	144000	17874870	7390	7390	7390	7390	0
240	20250213	143900	17874870	7390	7390	7390	7390	0
241	20250213	143800	17874870	7390	7390	7390	7390	0
242	20250213	143700	17874870	7390	7390	7390	7390	4
243	20250213	143600	17845310	7390	7390	7390	7390	1
244	20250213	143500	17837920	7390	7390	7390	7390	1
245	20250213	143400	17830530	7370	7370	7370	7370	2
246	20250213	143300	17815790	7370	7370	7370	7370	0
247	20250213	143200	17815790	7370	7370	7370	7370	0
248	20250213	143100	17815790	7370	7370	7370	7370	0
249	20250213	143000	17815790	7370	7370	7370	7370	0
250	20250213	142900	17815790	7370	7370	7370	7370	0
251	20250213	142800	17815790	7370	7370	7370	7370	1
252	20250213	142700	17808420	7390	7390	7390	7390	10
253	20250213	142600	17734520	7410	7410	7410	7410	0
254	20250213	142500	17734520	7410	7410	7410	7410	0
255	20250213	142400	17734520	7410	7410	7410	7410	0
256	20250213	142300	17734520	7410	7410	7410	7410	0
257	20250213	142200	17734520	7410	7410	7410	7410	0
258	20250213	142100	17734520	7410	7410	7410	7410	0
259	20250213	142000	17734520	7410	7410	7410	7410	0
260	20250213	141900	17734520	7410	7410	7410	7410	0
261	20250213	141800	17734520	7410	7410	7410	7410	0
262	20250213	141700	17734520	7410	7410	7410	7410	0
263	20250213	141600	17734520	7410	7410	7410	7410	2
264	20250213	141500	17719700	7420	7390	7420	7390	12
265	20250213	141400	17630830	7390	7390	7390	7390	0
266	20250213	141300	17630830	7390	7390	7390	7390	2
267	20250213	141200	17616050	7360	7360	7360	7360	0
268	20250213	141100	17616050	7360	7360	7360	7360	0
269	20250213	141000	17616050	7360	7360	7360	7360	1
270	20250213	140900	17608690	7360	7360	7360	7360	0
271	20250213	140800	17608690	7360	7360	7360	7360	0
272	20250213	140700	17608690	7360	7360	7360	7360	0
273	20250213	140600	17608690	7360	7360	7360	7360	0
274	20250213	140500	17608690	7360	7360	7360	7360	0
275	20250213	140400	17608690	7360	7360	7360	7360	1
276	20250213	140300	17601330	7390	7390	7390	7390	0
277	20250213	140200	17601330	7390	7390	7390	7390	0
278	20250213	140100	17601330	7390	7390	7390	7390	10
279	20250213	140000	17527430	7360	7360	7360	7360	0
280	20250213	135900	17527430	7360	7360	7360	7360	11
281	20250213	135800	17446470	7360	7360	7360	7360	1
282	20250213	135700	17439110	7360	7360	7360	7360	0
283	20250213	135600	17439110	7360	7360	7360	7360	0
284	20250213	135500	17439110	7360	7360	7360	7360	30
285	20250213	135400	17218310	7400	7400	7400	7400	0
286	20250213	135300	17218310	7400	7400	7400	7400	0
287	20250213	135200	17218310	7400	7400	7400	7400	0
288	20250213	135100	17218310	7400	7400	7400	7400	0
289	20250213	135000	17218310	7400	7400	7400	7400	1
290	20250213	134900	17210910	7360	7360	7360	7360	0
291	20250213	134800	17210910	7360	7360	7360	7360	0
292	20250213	134700	17210910	7360	7360	7360	7360	1
293	20250213	134600	17203550	7420	7420	7420	7420	0
294	20250213	134500	17203550	7420	7420	7420	7420	0
295	20250213	134400	17203550	7420	7420	7420	7420	0
296	20250213	134300	17203550	7420	7420	7420	7420	0
297	20250213	134200	17203550	7420	7420	7420	7420	1
298	20250213	134100	17196130	7400	7400	7400	7400	0
299	20250213	134000	17196130	7400	7400	7400	7400	1
300	20250213	133900	17188730	7360	7360	7360	7360	0
301	20250213	133800	17188730	7360	7360	7360	7360	1
302	20250213	133700	17181370	7410	7410	7410	7410	0
303	20250213	133600	17181370	7410	7410	7410	7410	0
304	20250213	133500	17181370	7410	7410	7410	7410	2
305	20250213	133400	17166550	7370	7370	7370	7370	0
306	20250213	133300	17166550	7370	7390	7390	7370	30
307	20250213	133200	16945420	7420	7420	7420	7420	0
308	20250213	133100	16945420	7420	7420	7420	7420	1
309	20250213	133000	16938000	7410	7410	7410	7410	0
310	20250213	132900	16938000	7410	7410	7410	7410	0
311	20250213	132800	16938000	7410	7410	7410	7410	3
312	20250213	132700	16915770	7400	7400	7400	7400	0
313	20250213	132600	16915770	7400	7400	7400	7400	0
314	20250213	132500	16915770	7400	7400	7400	7400	0
315	20250213	132400	16915770	7400	7400	7400	7400	0
316	20250213	132300	16915770	7400	7400	7400	7400	0
317	20250213	132200	16915770	7400	7400	7400	7400	0
318	20250213	132100	16915770	7400	7400	7400	7400	1
319	20250213	132000	16908370	7380	7380	7380	7380	0
320	20250213	131900	16908370	7380	7380	7380	7380	0
321	20250213	131800	16908370	7380	7380	7380	7380	0
322	20250213	131700	16908370	7380	7380	7380	7380	0
323	20250213	131600	16908370	7380	7380	7380	7380	0
324	20250213	131500	16908370	7380	7410	7410	7380	443
325	20250213	131400	13639000	7420	7420	7420	7420	0
326	20250213	131300	13639000	7420	7420	7420	7420	0
327	20250213	131200	13639000	7420	7420	7420	7420	1
328	20250213	131100	13631580	7410	7410	7410	7410	0
329	20250213	131000	13631580	7410	7410	7410	7410	0
330	20250213	130900	13631580	7410	7410	7410	7410	0
331	20250213	130800	13631580	7410	7410	7410	7410	0
332	20250213	130700	13631580	7410	7410	7410	7410	0
333	20250213	130600	13631580	7410	7410	7410	7410	0
334	20250213	130500	13631580	7410	7410	7410	7410	0
335	20250213	130400	13631580	7410	7410	7410	7410	0
336	20250213	130300	13631580	7410	7410	7410	7410	0
337	20250213	130200	13631580	7410	7410	7410	7410	0
338	20250213	130100	13631580	7410	7410	7410	7410	0
339	20250213	130000	13631580	7410	7410	7410	7410	0
340	20250213	125900	13631580	7410	7410	7410	7410	0
341	20250213	125800	13631580	7410	7410	7410	7410	0
342	20250213	125700	13631580	7410	7410	7410	7410	0
343	20250213	125600	13631580	7410	7410	7410	7410	0
344	20250213	125500	13631580	7410	7410	7410	7410	0
345	20250213	125400	13631580	7410	7410	7410	7410	0
346	20250213	125300	13631580	7410	7410	7410	7410	0
347	20250213	125200	13631580	7410	7410	7410	7410	0
348	20250213	125100	13631580	7410	7410	7410	7410	0
349	20250213	125000	13631580	7410	7410	7410	7410	0
350	20250213	124900	13631580	7410	7410	7410	7410	0
351	20250213	124800	13631580	7410	7410	7410	7410	0
352	20250213	124700	13631580	7410	7410	7410	7410	0
353	20250213	124600	13631580	7410	7410	7410	7410	0
354	20250213	124500	13631580	7410	7410	7410	7410	0
355	20250213	124400	13631580	7410	7410	7410	7410	0
356	20250213	124300	13631580	7410	7400	7410	7400	18
357	20250213	124200	13498210	7410	7410	7410	7410	0
358	20250213	124100	13498210	7410	7410	7410	7410	0
359	20250213	124000	13498210	7410	7410	7410	7410	0
360	20250213	123900	13498210	7410	7410	7410	7410	0
361	20250213	123800	13498210	7410	7410	7410	7410	0
362	20250213	123700	13498210	7410	7410	7410	7410	0
363	20250213	123600	13498210	7410	7410	7410	7410	0
364	20250213	123500	13498210	7410	7410	7410	7410	0
365	20250213	123400	13498210	7410	7410	7410	7410	0
366	20250213	123300	13498210	7410	7410	7410	7410	0
367	20250213	123200	13498210	7410	7410	7410	7410	0
368	20250213	123100	13498210	7410	7410	7410	7410	0
369	20250213	123000	13498210	7410	7410	7410	7410	0
370	20250213	122900	13498210	7410	7410	7410	7410	0
371	20250213	122800	13498210	7410	7410	7410	7410	0
372	20250213	122700	13498210	7410	7410	7410	7410	0
373	20250213	122600	13498210	7410	7410	7410	7410	0
374	20250213	122500	13498210	7410	7410	7410	7410	0
375	20250213	122400	13498210	7410	7410	7410	7410	0
376	20250213	122300	13498210	7410	7410	7410	7410	0
377	20250213	122200	13498210	7410	7410	7410	7410	0
378	20250213	122100	13498210	7410	7410	7410	7410	0
379	20250213	122000	13498210	7410	7410	7410	7410	0
380	20250213	121900	13498210	7410	7410	7410	7410	0
381	20250213	121800	13498210	7410	7410	7410	7410	0
382	20250213	121700	13498210	7410	7410	7410	7410	0
383	20250213	121600	13498210	7410	7410	7410	7410	0
384	20250213	121500	13498210	7410	7410	7410	7410	0
385	20250213	121400	13498210	7410	7410	7410	7410	0
386	20250213	121300	13498210	7410	7410	7410	7410	0
387	20250213	121200	13498210	7410	7410	7410	7410	0
388	20250213	121100	13498210	7410	7410	7410	7410	0
389	20250213	121000	13498210	7410	7410	7410	7410	0
390	20250213	120900	13498210	7410	7410	7410	7410	0
391	20250213	120800	13498210	7410	7410	7410	7410	0
392	20250213	120700	13498210	7410	7410	7410	7410	0
393	20250213	120600	13498210	7410	7410	7410	7410	0
394	20250213	120500	13498210	7410	7410	7410	7410	0
395	20250213	120400	13498210	7410	7410	7410	7410	0
396	20250213	120300	13498210	7410	7410	7410	7410	0
397	20250213	120200	13498210	7410	7410	7410	7410	0
398	20250213	120100	13498210	7410	7410	7410	7410	0
399	20250213	120000	13498210	7410	7390	7410	7390	2
400	20250213	115900	13483410	7400	7400	7400	7400	0
401	20250213	115800	13483410	7400	7400	7400	7390	102
402	20250213	115700	12728620	7390	7390	7390	7390	0
403	20250213	115600	12728620	7390	7360	7390	7330	147
404	20250213	115500	11650590	7410	7410	7410	7410	0
405	20250213	115400	11650590	7410	7410	7410	7410	0
406	20250213	115300	11650590	7410	7410	7410	7410	0
407	20250213	115200	11650590	7410	7390	7410	7380	57
408	20250213	115100	11229050	7390	7370	7390	7370	23
409	20250213	115000	11059480	7370	7370	7370	7370	0
410	20250213	114900	11059480	7370	7370	7370	7370	0
411	20250213	114800	11059480	7370	7370	7370	7370	0
412	20250213	114700	11059480	7370	7370	7370	7370	0
413	20250213	114600	11059480	7370	7370	7370	7370	0
414	20250213	114500	11059480	7370	7370	7370	7370	0
415	20250213	114400	11059480	7370	7370	7370	7370	0
416	20250213	114300	11059480	7370	7370	7370	7370	10
417	20250213	114200	10985780	7380	7380	7380	7380	0
418	20250213	114100	10985780	7380	7380	7380	7380	0
419	20250213	114000	10985780	7380	7380	7380	7380	0
420	20250213	113900	10985780	7380	7380	7380	7380	0
421	20250213	113800	10985780	7380	7380	7380	7380	0
422	20250213	113700	10985780	7380	7380	7380	7380	0
423	20250213	113600	10985780	7380	7380	7380	7380	0
424	20250213	113500	10985780	7380	7380	7380	7380	0
425	20250213	113400	10985780	7380	7380	7380	7380	0
426	20250213	113300	10985780	7380	7380	7380	7380	0
427	20250213	113200	10985780	7380	7380	7380	7380	0
428	20250213	113100	10985780	7380	7380	7380	7380	0
429	20250213	113000	10985780	7380	7380	7380	7380	0
430	20250213	112900	10985780	7380	7380	7380	7380	0
431	20250213	112800	10985780	7380	7380	7380	7380	0
432	20250213	112700	10985780	7380	7380	7380	7380	0
433	20250213	112600	10985780	7380	7380	7380	7380	0
434	20250213	112500	10985780	7380	7380	7380	7380	0
435	20250213	112400	10985780	7380	7380	7380	7380	0
436	20250213	112300	10985780	7380	7380	7380	7380	0
437	20250213	112200	10985780	7380	7380	7380	7380	0
438	20250213	112100	10985780	7380	7380	7380	7380	0
439	20250213	112000	10985780	7380	7380	7380	7380	0
440	20250213	111900	10985780	7380	7380	7380	7380	0
441	20250213	111800	10985780	7380	7380	7380	7380	0
442	20250213	111700	10985780	7380	7380	7380	7380	0
443	20250213	111600	10985780	7380	7380	7380	7380	0
444	20250213	111500	10985780	7380	7380	7380	7380	0
445	20250213	111400	10985780	7380	7380	7380	7380	0
446	20250213	111300	10985780	7380	7380	7380	7380	0
447	20250213	111200	10985780	7380	7380	7380	7380	0
448	20250213	111100	10985780	7380	7380	7380	7380	0
449	20250213	111000	10985780	7380	7380	7380	7380	0
450	20250213	110900	10985780	7380	7380	7380	7380	0
451	20250213	110800	10985780	7380	7380	7380	7380	0
452	20250213	110700	10985780	7380	7380	7380	7380	0
453	20250213	110600	10985780	7380	7380	7380	7380	0
454	20250213	110500	10985780	7380	7380	7380	7380	0
455	20250213	110400	10985780	7380	7380	7380	7380	0
456	20250213	110300	10985780	7380	7380	7380	7380	0
457	20250213	110200	10985780	7380	7380	7380	7380	0
458	20250213	110100	10985780	7380	7380	7380	7380	0
459	20250213	110000	10985780	7380	7370	7380	7370	3
460	20250213	105900	10963650	7360	7360	7360	7360	0
461	20250213	105800	10963650	7360	7360	7360	7360	0
462	20250213	105700	10963650	7360	7360	7360	7360	27
463	20250213	105600	10764930	7380	7380	7380	7380	0
464	20250213	105500	10764930	7380	7380	7380	7380	0
465	20250213	105400	10764930	7380	7380	7380	7380	0
466	20250213	105300	10764930	7380	7380	7380	7380	101
467	20250213	105200	10019550	7390	7390	7390	7390	0
468	20250213	105100	10019550	7390	7390	7390	7390	0
469	20250213	105000	10019550	7390	7390	7390	7390	0
470	20250213	104900	10019550	7390	7390	7390	7390	1
471	20250213	104800	10012160	7370	7370	7370	7370	0
472	20250213	104700	10012160	7370	7370	7370	7370	0
473	20250213	104600	10012160	7370	7370	7370	7370	0
474	20250213	104500	10012160	7370	7370	7370	7370	0
475	20250213	104400	10012160	7370	7360	7370	7360	11
476	20250213	104300	9931100	7320	7320	7320	7320	0
477	20250213	104200	9931100	7320	7320	7320	7320	0
478	20250213	104100	9931100	7320	7320	7320	7320	0
479	20250213	104000	9931100	7320	7320	7320	7320	50
480	20250213	103900	9565100	7330	7330	7330	7330	271
481	20250213	103800	7578670	7330	7330	7330	7330	0
482	20250213	103700	7578670	7330	7330	7330	7330	0
483	20250213	103600	7578670	7330	7330	7330	7330	1
484	20250213	103500	7571340	7350	7350	7350	7350	0
485	20250213	103400	7571340	7350	7350	7350	7350	0
486	20250213	103300	7571340	7350	7350	7350	7350	0
487	20250213	103200	7571340	7350	7340	7350	7340	37
488	20250213	103100	7299400	7340	7340	7340	7340	0
489	20250213	103000	7299400	7340	7340	7340	7340	0
490	20250213	102900	7299400	7340	7340	7340	7340	15
491	20250213	102800	7189300	7330	7380	7380	7330	371
492	20250213	102700	4457940	7430	7430	7430	7430	0
493	20250213	102600	4457940	7430	7430	7430	7430	0
494	20250213	102500	4457940	7430	7430	7430	7430	0
495	20250213	102400	4457940	7430	7430	7430	7430	0
496	20250213	102300	4457940	7430	7430	7430	7430	0
497	20250213	102200	4457940	7430	7430	7430	7430	0
498	20250213	102100	4457940	7430	7430	7430	7430	0
499	20250213	102000	4457940	7430	7430	7430	7430	0
500	20250213	101900	4457940	7430	7430	7430	7430	0
501	20250213	101800	4457940	7430	7430	7430	7430	0
502	20250213	101700	4457940	7430	7430	7430	7430	0
503	20250213	101600	4457940	7430	7430	7430	7430	0
504	20250213	101500	4457940	7430	7430	7430	7430	0
505	20250213	101400	4457940	7430	7430	7430	7430	0
506	20250213	101300	4457940	7430	7430	7430	7430	0
507	20250213	101200	4457940	7430	7420	7430	7420	2
508	20250213	101100	4443090	7430	7430	7430	7430	0
509	20250213	101000	4443090	7430	7430	7430	7430	1
510	20250213	100900	4435660	7430	7430	7430	7430	3
511	20250213	100800	4413370	7430	7430	7430	7430	0
512	20250213	100700	4413370	7430	7430	7430	7430	0
513	20250213	100600	4413370	7430	7430	7430	7430	0
514	20250213	100500	4413370	7430	7430	7430	7430	0
515	20250213	100400	4413370	7430	7430	7430	7430	0
516	20250213	100300	4413370	7430	7430	7430	7430	0
517	20250213	100200	4413370	7430	7430	7430	7430	0
518	20250213	100100	4413370	7430	7430	7430	7430	0
519	20250213	100000	4413370	7430	7430	7430	7430	0
520	20250213	095900	4413370	7430	7430	7430	7430	0
521	20250213	095800	4413370	7430	7430	7430	7430	0
522	20250213	095700	4413370	7430	7430	7430	7430	0
523	20250213	095600	4413370	7430	7430	7430	7430	0
524	20250213	095500	4413370	7430	7430	7430	7430	0
525	20250213	095400	4413370	7430	7420	7430	7420	400
526	20250213	095300	1441380	7430	7430	7430	7430	0
527	20250213	095200	1441380	7430	7430	7430	7430	0
528	20250213	095100	1441380	7430	7430	7430	7430	0
529	20250213	095000	1441380	7430	7430	7430	7430	0
530	20250213	094900	1441380	7430	7430	7430	7430	0
531	20250213	094800	1441380	7430	7430	7430	7430	0
532	20250213	094700	1441380	7430	7430	7430	7430	0
533	20250213	094600	1441380	7430	7430	7430	7430	0
534	20250213	094500	1441380	7430	7430	7430	7430	0
535	20250213	094400	1441380	7430	7430	7430	7430	0
536	20250213	094300	1441380	7430	7430	7430	7430	0
537	20250213	094200	1441380	7430	7430	7430	7430	0
538	20250213	094100	1441380	7430	7430	7430	7430	0
539	20250213	094000	1441380	7430	7430	7430	7430	1
540	20250213	093900	1433950	7430	7430	7430	7430	156
541	20250213	093800	274870	7430	7430	7430	7430	0
542	20250213	093700	274870	7430	7430	7430	7430	0
543	20250213	093600	274870	7430	7420	7430	7420	2
544	20250213	093500	260020	7430	7430	7430	7430	0
545	20250213	093400	260020	7430	7430	7430	7430	0
546	20250213	093300	260020	7430	7430	7430	7430	0
547	20250213	093200	260020	7430	7430	7430	7430	0
548	20250213	093100	260020	7430	7430	7430	7430	0
549	20250213	093000	260020	7430	7420	7430	7420	2
550	20250213	092900	245170	7430	7420	7430	7420	2
551	20250213	092800	230320	7380	7420	7430	7380	3
552	20250213	092700	208090	7420	7420	7420	7420	0
553	20250213	092600	208090	7420	7420	7420	7420	0
554	20250213	092500	208090	7420	7420	7420	7420	0
555	20250213	092400	208090	7420	7420	7420	7420	0
556	20250213	092300	208090	7420	7420	7420	7420	0
557	20250213	092200	208090	7420	7420	7420	7420	9
558	20250213	092100	141310	7440	7440	7440	7440	0
559	20250213	092000	141310	7440	7440	7440	7440	0
560	20250213	091900	141310	7440	7440	7440	7440	0
561	20250213	091800	141310	7440	7440	7440	7440	0
562	20250213	091700	141310	7440	7440	7440	7440	0
563	20250213	091600	141310	7440	7440	7440	7440	0
564	20250213	091500	141310	7440	7440	7440	7440	0
565	20250213	091400	141310	7440	7440	7440	7440	0
566	20250213	091300	141310	7440	7440	7440	7440	0
567	20250213	091200	141310	7440	7440	7440	7440	0
568	20250213	091100	141310	7440	7440	7440	7440	0
569	20250213	091000	141310	7440	7440	7440	7440	0
570	20250213	090900	141310	7440	7440	7440	7440	6
571	20250213	090800	96670	7440	7430	7440	7430	10
572	20250213	090700	22280	7440	7440	7440	7440	0
573	20250213	090600	22280	7440	7420	7440	7420	2
574	20250213	090500	7420	7420	7420	7420	7420	1
575	20250213	090400	0	7380	7380	7380	7380	0
576	20250213	090300	0	7380	7380	7380	7380	0
577	20250213	090200	0	7380	7380	7380	7380	0
578	20250213	090100	0	7380	7380	7380	7380	0
579	20250213	090000	0	7380	7380	7380	7380	0