KissMeData/347890/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212400	27210290	5820	5820	5820	5820	137
3	20250213	212300	27210290	5820	5820	5820	5820	0
4	20250213	212200	27210290	5820	5820	5820	5820	0
5	20250213	212100	27210290	5820	5820	5820	5820	0
6	20250213	212000	27210290	5820	5820	5820	5820	0
7	20250213	211900	27210290	5820	5820	5820	5820	0
8	20250213	211800	27210290	5820	5820	5820	5820	0
9	20250213	211700	27210290	5820	5820	5820	5820	0
10	20250213	211600	27210290	5820	5820	5820	5820	0
11	20250213	211500	27210290	5820	5820	5820	5820	0
12	20250213	211400	27210290	5820	5820	5820	5820	0
13	20250213	211300	27210290	5820	5820	5820	5820	0
14	20250213	211200	27210290	5820	5820	5820	5820	0
15	20250213	211100	27210290	5820	5820	5820	5820	0
16	20250213	211000	27210290	5820	5820	5820	5820	0
17	20250213	210900	27210290	5820	5820	5820	5820	0
18	20250213	210800	27210290	5820	5820	5820	5820	0
19	20250213	210700	27210290	5820	5820	5820	5820	0
20	20250213	210600	27210290	5820	5820	5820	5820	0
21	20250213	210500	27210290	5820	5820	5820	5820	0
22	20250213	210400	27210290	5820	5820	5820	5820	0
23	20250213	210300	27210290	5820	5820	5820	5820	0
24	20250213	210200	27210290	5820	5820	5820	5820	0
25	20250213	210100	27210290	5820	5820	5820	5820	0
26	20250213	210000	27210290	5820	5820	5820	5820	0
27	20250213	205900	27210290	5820	5820	5820	5820	0
28	20250213	205800	27210290	5820	5820	5820	5820	0
29	20250213	205700	27210290	5820	5820	5820	5820	0
30	20250213	205600	27210290	5820	5820	5820	5820	0
31	20250213	205500	27210290	5820	5820	5820	5820	0
32	20250213	205400	27210290	5820	5820	5820	5820	137
33	20250213	205300	27210290	5820	5820	5820	5820	0
34	20250213	205200	27210290	5820	5820	5820	5820	0
35	20250213	205100	27210290	5820	5820	5820	5820	0
36	20250213	205000	27210290	5820	5820	5820	5820	0
37	20250213	204900	27210290	5820	5820	5820	5820	0
38	20250213	204800	27210290	5820	5820	5820	5820	0
39	20250213	204700	27210290	5820	5820	5820	5820	0
40	20250213	204600	27210290	5820	5820	5820	5820	0
41	20250213	204500	27210290	5820	5820	5820	5820	0
42	20250213	204400	27210290	5820	5820	5820	5820	0
43	20250213	204300	27210290	5820	5820	5820	5820	0
44	20250213	204200	27210290	5820	5820	5820	5820	0
45	20250213	204100	27210290	5820	5820	5820	5820	0
46	20250213	204000	27210290	5820	5820	5820	5820	0
47	20250213	203900	27210290	5820	5820	5820	5820	0
48	20250213	203800	27210290	5820	5820	5820	5820	0
49	20250213	203700	27210290	5820	5820	5820	5820	0
50	20250213	203600	27210290	5820	5820	5820	5820	0
51	20250213	203500	27210290	5820	5820	5820	5820	0
52	20250213	203400	27210290	5820	5820	5820	5820	0
53	20250213	203300	27210290	5820	5820	5820	5820	0
54	20250213	203200	27210290	5820	5820	5820	5820	0
55	20250213	203100	27210290	5820	5820	5820	5820	0
56	20250213	203000	27210290	5820	5820	5820	5820	0
57	20250213	202900	27210290	5820	5820	5820	5820	0
58	20250213	202800	27210290	5820	5820	5820	5820	0
59	20250213	202700	27210290	5820	5820	5820	5820	0
60	20250213	202600	27210290	5820	5820	5820	5820	0
61	20250213	202500	27210290	5820	5820	5820	5820	0
62	20250213	202400	27210290	5820	5820	5820	5820	137
63	20250213	202300	27210290	5820	5820	5820	5820	0
64	20250213	202200	27210290	5820	5820	5820	5820	0
65	20250213	202100	27210290	5820	5820	5820	5820	0
66	20250213	202000	27210290	5820	5820	5820	5820	0
67	20250213	201900	27210290	5820	5820	5820	5820	0
68	20250213	201800	27210290	5820	5820	5820	5820	0
69	20250213	201700	27210290	5820	5820	5820	5820	0
70	20250213	201600	27210290	5820	5820	5820	5820	0
71	20250213	201500	27210290	5820	5820	5820	5820	0
72	20250213	201400	27210290	5820	5820	5820	5820	0
73	20250213	201300	27210290	5820	5820	5820	5820	0
74	20250213	201200	27210290	5820	5820	5820	5820	0
75	20250213	201100	27210290	5820	5820	5820	5820	0
76	20250213	201000	27210290	5820	5820	5820	5820	0
77	20250213	200900	27210290	5820	5820	5820	5820	0
78	20250213	200800	27210290	5820	5820	5820	5820	0
79	20250213	200700	27210290	5820	5820	5820	5820	0
80	20250213	200600	27210290	5820	5820	5820	5820	0
81	20250213	200500	27210290	5820	5820	5820	5820	0
82	20250213	200400	27210290	5820	5820	5820	5820	0
83	20250213	200300	27210290	5820	5820	5820	5820	0
84	20250213	200200	27210290	5820	5820	5820	5820	0
85	20250213	200100	27210290	5820	5820	5820	5820	0
86	20250213	200000	27210290	5820	5820	5820	5820	0
87	20250213	195900	27210290	5820	5820	5820	5820	0
88	20250213	195800	27210290	5820	5820	5820	5820	0
89	20250213	195700	27210290	5820	5820	5820	5820	0
90	20250213	195600	27210290	5820	5820	5820	5820	0
91	20250213	195500	27210290	5820	5820	5820	5820	0
92	20250213	195400	27210290	5820	5820	5820	5820	137
93	20250213	195300	27210290	5820	5820	5820	5820	0
94	20250213	195200	27210290	5820	5820	5820	5820	0
95	20250213	195100	27210290	5820	5820	5820	5820	0
96	20250213	195000	27210290	5820	5820	5820	5820	0
97	20250213	194900	27210290	5820	5820	5820	5820	0
98	20250213	194800	27210290	5820	5820	5820	5820	0
99	20250213	194700	27210290	5820	5820	5820	5820	0
100	20250213	194600	27210290	5820	5820	5820	5820	0
101	20250213	194500	27210290	5820	5820	5820	5820	0
102	20250213	194400	27210290	5820	5820	5820	5820	0
103	20250213	194300	27210290	5820	5820	5820	5820	0
104	20250213	194200	27210290	5820	5820	5820	5820	0
105	20250213	194100	27210290	5820	5820	5820	5820	0
106	20250213	194000	27210290	5820	5820	5820	5820	0
107	20250213	193900	27210290	5820	5820	5820	5820	0
108	20250213	193800	27210290	5820	5820	5820	5820	0
109	20250213	193700	27210290	5820	5820	5820	5820	0
110	20250213	193600	27210290	5820	5820	5820	5820	0
111	20250213	193500	27210290	5820	5820	5820	5820	0
112	20250213	193400	27210290	5820	5820	5820	5820	0
113	20250213	193300	27210290	5820	5820	5820	5820	0
114	20250213	193200	27210290	5820	5820	5820	5820	0
115	20250213	193100	27210290	5820	5820	5820	5820	0
116	20250213	193000	27210290	5820	5820	5820	5820	0
117	20250213	192900	27210290	5820	5820	5820	5820	0
118	20250213	192800	27210290	5820	5820	5820	5820	0
119	20250213	192700	27210290	5820	5820	5820	5820	0
120	20250213	192600	27210290	5820	5820	5820	5820	0
121	20250213	192500	27210290	5820	5820	5820	5820	0
122	20250213	192400	27210290	5820	5820	5820	5820	137
123	20250213	192300	27210290	5820	5820	5820	5820	0
124	20250213	192200	27210290	5820	5820	5820	5820	0
125	20250213	192100	27210290	5820	5820	5820	5820	0
126	20250213	192000	27210290	5820	5820	5820	5820	0
127	20250213	191900	27210290	5820	5820	5820	5820	0
128	20250213	191800	27210290	5820	5820	5820	5820	0
129	20250213	191700	27210290	5820	5820	5820	5820	0
130	20250213	191600	27210290	5820	5820	5820	5820	0
131	20250213	191500	27210290	5820	5820	5820	5820	0
132	20250213	191400	27210290	5820	5820	5820	5820	0
133	20250213	191300	27210290	5820	5820	5820	5820	0
134	20250213	191200	27210290	5820	5820	5820	5820	0
135	20250213	191100	27210290	5820	5820	5820	5820	0
136	20250213	191000	27210290	5820	5820	5820	5820	0
137	20250213	190900	27210290	5820	5820	5820	5820	0
138	20250213	190800	27210290	5820	5820	5820	5820	0
139	20250213	190700	27210290	5820	5820	5820	5820	0
140	20250213	190600	27210290	5820	5820	5820	5820	0
141	20250213	190500	27210290	5820	5820	5820	5820	0
142	20250213	190400	27210290	5820	5820	5820	5820	0
143	20250213	190300	27210290	5820	5820	5820	5820	0
144	20250213	190200	27210290	5820	5820	5820	5820	0
145	20250213	190100	27210290	5820	5820	5820	5820	0
146	20250213	190000	27210290	5820	5820	5820	5820	0
147	20250213	185900	27210290	5820	5820	5820	5820	0
148	20250213	185800	27210290	5820	5820	5820	5820	0
149	20250213	185700	27210290	5820	5820	5820	5820	0
150	20250213	185600	27210290	5820	5820	5820	5820	0
151	20250213	185500	27210290	5820	5820	5820	5820	0
152	20250213	185400	27210290	5820	5820	5820	5820	137
153	20250213	185300	27210290	5820	5820	5820	5820	0
154	20250213	185200	27210290	5820	5820	5820	5820	0
155	20250213	185100	27210290	5820	5820	5820	5820	0
156	20250213	185000	27210290	5820	5820	5820	5820	0
157	20250213	184900	27210290	5820	5820	5820	5820	0
158	20250213	184800	27210290	5820	5820	5820	5820	0
159	20250213	184700	27210290	5820	5820	5820	5820	0
160	20250213	184600	27210290	5820	5820	5820	5820	0
161	20250213	184500	27210290	5820	5820	5820	5820	0
162	20250213	184400	27210290	5820	5820	5820	5820	0
163	20250213	184300	27210290	5820	5820	5820	5820	0
164	20250213	184200	27210290	5820	5820	5820	5820	0
165	20250213	184100	27210290	5820	5820	5820	5820	0
166	20250213	184000	27210290	5820	5820	5820	5820	0
167	20250213	183900	27210290	5820	5820	5820	5820	0
168	20250213	183800	27210290	5820	5820	5820	5820	0
169	20250213	183700	27210290	5820	5820	5820	5820	0
170	20250213	183600	27210290	5820	5820	5820	5820	0
171	20250213	183500	27210290	5820	5820	5820	5820	0
172	20250213	183400	27210290	5820	5820	5820	5820	0
173	20250213	183300	27210290	5820	5820	5820	5820	0
174	20250213	183200	27210290	5820	5820	5820	5820	0
175	20250213	183100	27210290	5820	5820	5820	5820	0
176	20250213	183000	27210290	5820	5820	5820	5820	0
177	20250213	182900	27210290	5820	5820	5820	5820	0
178	20250213	182800	27210290	5820	5820	5820	5820	0
179	20250213	182700	27210290	5820	5820	5820	5820	0
180	20250213	182600	27210290	5820	5820	5820	5820	0
181	20250213	182500	27210290	5820	5820	5820	5820	0
182	20250213	182400	27210290	5820	5820	5820	5820	137
183	20250213	182300	27210290	5820	5820	5820	5820	0
184	20250213	182200	27210290	5820	5820	5820	5820	0
185	20250213	182100	27210290	5820	5820	5820	5820	0
186	20250213	182000	27210290	5820	5820	5820	5820	0
187	20250213	181900	27210290	5820	5820	5820	5820	0
188	20250213	181800	27210290	5820	5820	5820	5820	0
189	20250213	181700	27210290	5820	5820	5820	5820	0
190	20250213	181600	27210290	5820	5820	5820	5820	0
191	20250213	181500	27210290	5820	5820	5820	5820	0
192	20250213	181400	27210290	5820	5820	5820	5820	0
193	20250213	181300	27210290	5820	5820	5820	5820	0
194	20250213	181200	27210290	5820	5820	5820	5820	0
195	20250213	181100	27210290	5820	5820	5820	5820	0
196	20250213	181000	27210290	5820	5820	5820	5820	0
197	20250213	180900	27210290	5820	5820	5820	5820	0
198	20250213	180800	27210290	5820	5820	5820	5820	0
199	20250213	180700	27210290	5820	5820	5820	5820	0
200	20250213	180600	27210290	5820	5820	5820	5820	0
201	20250213	180500	27210290	5820	5820	5820	5820	0
202	20250213	180400	27210290	5820	5820	5820	5820	0
203	20250213	180300	27210290	5820	5820	5820	5820	0
204	20250213	180200	27210290	5820	5820	5820	5820	0
205	20250213	180100	27210290	5820	5820	5820	5820	0
206	20250213	180000	27210290	5820	5820	5820	5820	0
207	20250213	175900	27210290	5820	5820	5820	5820	0
208	20250213	175800	27210290	5820	5820	5820	5820	0
209	20250213	175700	27210290	5820	5820	5820	5820	0
210	20250213	175600	27210290	5820	5820	5820	5820	0
211	20250213	175500	27210290	5820	5820	5820	5820	0
212	20250213	175400	27210290	5820	5820	5820	5820	137
213	20250213	175300	27210290	5820	5820	5820	5820	0
214	20250213	175200	27210290	5820	5820	5820	5820	0
215	20250213	175100	27210290	5820	5820	5820	5820	0
216	20250213	175000	27210290	5820	5820	5820	5820	0
217	20250213	174900	27210290	5820	5820	5820	5820	0
218	20250213	174800	27210290	5820	5820	5820	5820	0
219	20250213	174700	27210290	5820	5820	5820	5820	0
220	20250213	174600	27210290	5820	5820	5820	5820	0
221	20250213	174500	27210290	5820	5820	5820	5820	0
222	20250213	174400	27210290	5820	5820	5820	5820	0
223	20250213	174300	27210290	5820	5820	5820	5820	0
224	20250213	174200	27210290	5820	5820	5820	5820	0
225	20250213	174100	27210290	5820	5820	5820	5820	0
226	20250213	174000	27210290	5820	5820	5820	5820	0
227	20250213	173900	27210290	5820	5820	5820	5820	0
228	20250213	173800	27210290	5820	5820	5820	5820	0
229	20250213	173700	27210290	5820	5820	5820	5820	0
230	20250213	173600	27210290	5820	5820	5820	5820	0
231	20250213	173500	27210290	5820	5820	5820	5820	0
232	20250213	173400	27210290	5820	5820	5820	5820	0
233	20250213	173300	27210290	5820	5820	5820	5820	0
234	20250213	173200	27210290	5820	5820	5820	5820	0
235	20250213	173100	27210290	5820	5820	5820	5820	0
236	20250213	173000	27210290	5820	5820	5820	5820	0
237	20250213	172900	27210290	5820	5820	5820	5820	0
238	20250213	172800	27210290	5820	5820	5820	5820	0
239	20250213	172700	27210290	5820	5820	5820	5820	0
240	20250213	172600	27210290	5820	5820	5820	5820	0
241	20250213	172500	27210290	5820	5820	5820	5820	0
242	20250213	172400	27210290	5820	5820	5820	5820	137
243	20250213	172300	27210290	5820	5820	5820	5820	0
244	20250213	172200	27210290	5820	5820	5820	5820	0
245	20250213	172100	27210290	5820	5820	5820	5820	0
246	20250213	172000	27210290	5820	5820	5820	5820	0
247	20250213	171900	27210290	5820	5820	5820	5820	0
248	20250213	171800	27210290	5820	5820	5820	5820	0
249	20250213	171700	27210290	5820	5820	5820	5820	0
250	20250213	171600	27210290	5820	5820	5820	5820	0
251	20250213	171500	27210290	5820	5820	5820	5820	0
252	20250213	171400	27210290	5820	5820	5820	5820	0
253	20250213	171300	27210290	5820	5820	5820	5820	0
254	20250213	171200	27210290	5820	5820	5820	5820	0
255	20250213	171100	27210290	5820	5820	5820	5820	0
256	20250213	171000	27210290	5820	5820	5820	5820	0
257	20250213	170900	27210290	5820	5820	5820	5820	0
258	20250213	170800	27210290	5820	5820	5820	5820	0
259	20250213	170700	27210290	5820	5820	5820	5820	0
260	20250213	170600	27210290	5820	5820	5820	5820	0
261	20250213	170500	27210290	5820	5820	5820	5820	0
262	20250213	170400	27210290	5820	5820	5820	5820	0
263	20250213	170300	27210290	5820	5820	5820	5820	0
264	20250213	170200	27210290	5820	5820	5820	5820	0
265	20250213	170100	27210290	5820	5820	5820	5820	0
266	20250213	170000	27210290	5820	5820	5820	5820	0
267	20250213	165900	27210290	5820	5820	5820	5820	0
268	20250213	165800	27210290	5820	5820	5820	5820	0
269	20250213	165700	27210290	5820	5820	5820	5820	0
270	20250213	165600	27210290	5820	5820	5820	5820	0
271	20250213	165500	27210290	5820	5820	5820	5820	0
272	20250213	165400	27210290	5820	5820	5820	5820	137
273	20250213	165300	27210290	5820	5820	5820	5820	0
274	20250213	165200	27210290	5820	5820	5820	5820	0
275	20250213	165100	27210290	5820	5820	5820	5820	0
276	20250213	165000	27210290	5820	5820	5820	5820	0
277	20250213	164900	27210290	5820	5820	5820	5820	0
278	20250213	164800	27210290	5820	5820	5820	5820	0
279	20250213	164700	27210290	5820	5820	5820	5820	0
280	20250213	164600	27210290	5820	5820	5820	5820	0
281	20250213	164500	27210290	5820	5820	5820	5820	0
282	20250213	164400	27210290	5820	5820	5820	5820	0
283	20250213	164300	27210290	5820	5820	5820	5820	0
284	20250213	164200	27210290	5820	5820	5820	5820	0
285	20250213	164100	27210290	5820	5820	5820	5820	0
286	20250213	164000	27210290	5820	5820	5820	5820	0
287	20250213	163900	27210290	5820	5820	5820	5820	0
288	20250213	163800	27210290	5820	5820	5820	5820	0
289	20250213	163700	27210290	5820	5820	5820	5820	0
290	20250213	163600	27210290	5820	5820	5820	5820	0
291	20250213	163500	27210290	5820	5820	5820	5820	0
292	20250213	163400	27210290	5820	5820	5820	5820	0
293	20250213	163300	27210290	5820	5820	5820	5820	0
294	20250213	163200	27210290	5820	5820	5820	5820	0
295	20250213	163100	27210290	5820	5820	5820	5820	0
296	20250213	163000	27210290	5820	5820	5820	5820	0
297	20250213	162900	27210290	5820	5820	5820	5820	0
298	20250213	162800	27210290	5820	5820	5820	5820	0
299	20250213	162700	27210290	5820	5820	5820	5820	0
300	20250213	162600	27210290	5820	5820	5820	5820	0
301	20250213	162500	27210290	5820	5820	5820	5820	0
302	20250213	162400	27210290	5820	5820	5820	5820	137
303	20250213	162300	27210290	5820	5820	5820	5820	0
304	20250213	162200	27210290	5820	5820	5820	5820	0
305	20250213	162100	27210290	5820	5820	5820	5820	0
306	20250213	162000	27210290	5820	5820	5820	5820	0
307	20250213	161900	27210290	5820	5820	5820	5820	0
308	20250213	161800	27210290	5820	5820	5820	5820	0
309	20250213	161700	27210290	5820	5820	5820	5820	0
310	20250213	161600	27210290	5820	5820	5820	5820	0
311	20250213	161500	27210290	5820	5820	5820	5820	0
312	20250213	161400	27210290	5820	5820	5820	5820	0
313	20250213	161300	27210290	5820	5820	5820	5820	0
314	20250213	161200	27210290	5820	5820	5820	5820	0
315	20250213	161100	27210290	5820	5820	5820	5820	0
316	20250213	161000	27210290	5820	5820	5820	5820	0
317	20250213	160900	27210290	5820	5820	5820	5820	0
318	20250213	160800	27210290	5820	5820	5820	5820	0
319	20250213	160700	27210290	5820	5820	5820	5820	0
320	20250213	160600	27210290	5820	5820	5820	5820	0
321	20250213	160500	27210290	5820	5820	5820	5820	0
322	20250213	160400	27210290	5820	5820	5820	5820	0
323	20250213	160300	27210290	5820	5820	5820	5820	0
324	20250213	160200	27210290	5820	5820	5820	5820	0
325	20250213	160100	27210290	5820	5820	5820	5820	0
326	20250213	160000	27210290	5820	5820	5820	5820	0
327	20250213	155900	27210290	5820	5820	5820	5820	0
328	20250213	155800	27210290	5820	5820	5820	5820	0
329	20250213	155700	27210290	5820	5820	5820	5820	0
330	20250213	155600	27210290	5820	5820	5820	5820	0
331	20250213	155500	27210290	5820	5820	5820	5820	0
332	20250213	155400	27210290	5820	5820	5820	5820	137
333	20250213	155300	27210290	5820	5820	5820	5820	0
334	20250213	155200	27210290	5820	5820	5820	5820	0
335	20250213	155100	27210290	5820	5820	5820	5820	0
336	20250213	155000	27210290	5820	5820	5820	5820	0
337	20250213	154900	27210290	5820	5820	5820	5820	0
338	20250213	154800	27210290	5820	5820	5820	5820	0
339	20250213	154700	27210290	5820	5820	5820	5820	0
340	20250213	154600	27210290	5820	5820	5820	5820	0
341	20250213	154500	27210290	5820	5820	5820	5820	0
342	20250213	154400	27210290	5820	5820	5820	5820	0
343	20250213	154300	27210290	5820	5820	5820	5820	0
344	20250213	154200	27210290	5820	5820	5820	5820	0
345	20250213	154100	27210290	5820	5820	5820	5820	0
346	20250213	154000	27210290	5820	5820	5820	5820	0
347	20250213	153900	27210290	5820	5820	5820	5820	0
348	20250213	153800	27210290	5820	5820	5820	5820	0
349	20250213	153700	27210290	5820	5820	5820	5820	0
350	20250213	153600	27210290	5820	5820	5820	5820	0
351	20250213	153500	27210290	5820	5820	5820	5820	0
352	20250213	153400	27210290	5820	5820	5820	5820	0
353	20250213	153300	27210290	5820	5820	5820	5820	0
354	20250213	153200	27210290	5820	5820	5820	5820	0
355	20250213	153100	27210290	5820	5820	5820	5820	0
356	20250213	153000	27210290	5820	5820	5820	5820	137
357	20250213	152900	26412950	5810	5810	5810	5810	0
358	20250213	152800	26412950	5810	5810	5810	5810	0
359	20250213	152700	26412950	5810	5810	5810	5810	0
360	20250213	152600	26412950	5810	5810	5810	5810	0
361	20250213	152500	26412950	5810	5810	5810	5810	0
362	20250213	152400	26412950	5810	5810	5810	5810	0
363	20250213	152300	26412950	5810	5810	5810	5810	0
364	20250213	152200	26412950	5810	5810	5810	5810	0
365	20250213	152100	26412950	5810	5810	5810	5810	0
366	20250213	152000	26412950	5810	5810	5810	5810	0
367	20250213	151900	26412950	5810	5810	5810	5810	2
368	20250213	151800	26401330	5820	5810	5820	5810	6
369	20250213	151700	26366440	5820	5820	5820	5820	0
370	20250213	151600	26366440	5820	5810	5820	5810	10
371	20250213	151500	26308330	5810	5820	5820	5810	2
372	20250213	151400	26296700	5810	5810	5810	5810	0
373	20250213	151300	26296700	5810	5810	5810	5810	0
374	20250213	151200	26296700	5810	5810	5810	5810	5
375	20250213	151100	26267650	5820	5820	5820	5820	0
376	20250213	151000	26267650	5820	5820	5820	5820	0
377	20250213	150900	26267650	5820	5820	5820	5820	0
378	20250213	150800	26267650	5820	5820	5820	5820	1
379	20250213	150700	26261830	5810	5810	5810	5810	0
380	20250213	150600	26261830	5810	5810	5810	5810	4
381	20250213	150500	26238590	5810	5810	5810	5810	0
382	20250213	150400	26238590	5810	5810	5810	5810	25
383	20250213	150300	26093340	5810	5810	5810	5810	34
384	20250213	150200	25895800	5810	5810	5810	5810	5
385	20250213	150100	25866750	5810	5810	5810	5810	0
386	20250213	150000	25866750	5810	5810	5810	5810	0
387	20250213	145900	25866750	5810	5810	5810	5810	0
388	20250213	145800	25866750	5810	5810	5810	5810	0
389	20250213	145700	25866750	5810	5810	5810	5810	0
390	20250213	145600	25866750	5810	5810	5810	5810	0
391	20250213	145500	25866750	5810	5810	5810	5810	0
392	20250213	145400	25866750	5810	5810	5810	5810	0
393	20250213	145300	25866750	5810	5810	5810	5810	0
394	20250213	145200	25866750	5810	5810	5810	5810	0
395	20250213	145100	25866750	5810	5810	5810	5810	0
396	20250213	145000	25866750	5810	5810	5810	5810	0
397	20250213	144900	25866750	5810	5810	5810	5810	0
398	20250213	144800	25866750	5810	5810	5810	5810	0
399	20250213	144700	25866750	5810	5810	5810	5810	0
400	20250213	144600	25866750	5810	5810	5810	5810	0
401	20250213	144500	25866750	5810	5810	5810	5810	0
402	20250213	144400	25866750	5810	5810	5810	5810	1
403	20250213	144300	25860940	5760	5760	5760	5760	0
404	20250213	144200	25860940	5760	5760	5760	5760	0
405	20250213	144100	25860940	5760	5780	5780	5760	30
406	20250213	144000	25687960	5810	5810	5810	5810	0
407	20250213	143900	25687960	5810	5810	5810	5810	0
408	20250213	143800	25687960	5810	5810	5810	5810	0
409	20250213	143700	25687960	5810	5810	5810	5810	0
410	20250213	143600	25687960	5810	5810	5810	5810	0
411	20250213	143500	25687960	5810	5810	5810	5810	0
412	20250213	143400	25687960	5810	5810	5810	5810	0
413	20250213	143300	25687960	5810	5810	5810	5810	0
414	20250213	143200	25687960	5810	5810	5810	5810	4
415	20250213	143100	25664720	5810	5810	5810	5810	0
416	20250213	143000	25664720	5810	5810	5810	5810	0
417	20250213	142900	25664720	5810	5810	5810	5810	0
418	20250213	142800	25664720	5810	5810	5810	5810	0
419	20250213	142700	25664720	5810	5810	5810	5810	0
420	20250213	142600	25664720	5810	5810	5810	5810	0
421	20250213	142500	25664720	5810	5810	5810	5810	0
422	20250213	142400	25664720	5810	5810	5810	5810	0
423	20250213	142300	25664720	5810	5810	5810	5810	0
424	20250213	142200	25664720	5810	5810	5810	5810	97
425	20250213	142100	25101150	5810	5810	5810	5810	0
426	20250213	142000	25101150	5810	5810	5810	5810	0
427	20250213	141900	25101150	5810	5810	5810	5810	0
428	20250213	141800	25101150	5810	5810	5810	5810	1
429	20250213	141700	25095340	5770	5770	5770	5770	2
430	20250213	141600	25083800	5820	5820	5820	5820	0
431	20250213	141500	25083800	5820	5820	5820	5820	1
432	20250213	141400	25077980	5760	5760	5760	5760	0
433	20250213	141300	25077980	5760	5760	5760	5760	0
434	20250213	141200	25077980	5760	5790	5790	5760	119
435	20250213	141100	24390170	5800	5800	5800	5800	3
436	20250213	141000	24372770	5800	5800	5800	5800	35
437	20250213	140900	24169770	5800	5800	5800	5800	4
438	20250213	140800	24146570	5800	5800	5800	5800	1
439	20250213	140700	24140770	5820	5820	5820	5820	0
440	20250213	140600	24140770	5820	5820	5820	5820	0
441	20250213	140500	24140770	5820	5820	5820	5820	0
442	20250213	140400	24140770	5820	5820	5820	5820	0
443	20250213	140300	24140770	5820	5820	5820	5820	0
444	20250213	140200	24140770	5820	5820	5820	5820	0
445	20250213	140100	24140770	5820	5820	5820	5820	0
446	20250213	140000	24140770	5820	5820	5820	5820	1
447	20250213	135900	24134950	5810	5810	5810	5810	0
448	20250213	135800	24134950	5810	5810	5810	5810	0
449	20250213	135700	24134950	5810	5810	5810	5810	0
450	20250213	135600	24134950	5810	5810	5810	5810	0
451	20250213	135500	24134950	5810	5810	5810	5810	0
452	20250213	135400	24134950	5810	5810	5810	5810	0
453	20250213	135300	24134950	5810	5810	5810	5810	0
454	20250213	135200	24134950	5810	5810	5810	5810	0
455	20250213	135100	24134950	5810	5810	5810	5810	0
456	20250213	135000	24134950	5810	5810	5810	5810	0
457	20250213	134900	24134950	5810	5810	5810	5810	40
458	20250213	134800	23902550	5810	5810	5810	5810	100
459	20250213	134700	23321550	5810	5810	5810	5810	0
460	20250213	134600	23321550	5810	5810	5810	5810	0
461	20250213	134500	23321550	5810	5810	5810	5810	1
462	20250213	134400	23315740	5790	5790	5790	5790	0
463	20250213	134300	23315740	5790	5790	5790	5790	0
464	20250213	134200	23315740	5790	5790	5790	5790	0
465	20250213	134100	23315740	5790	5790	5790	5790	0
466	20250213	134000	23315740	5790	5790	5790	5790	0
467	20250213	133900	23315740	5790	5790	5790	5790	0
468	20250213	133800	23315740	5790	5790	5790	5790	0
469	20250213	133700	23315740	5790	5790	5790	5790	0
470	20250213	133600	23315740	5790	5790	5790	5790	20
471	20250213	133500	23199940	5790	5800	5800	5790	30
472	20250213	133400	23026040	5810	5810	5810	5810	0
473	20250213	133300	23026040	5810	5810	5810	5810	0
474	20250213	133200	23026040	5810	5810	5810	5810	0
475	20250213	133100	23026040	5810	5810	5810	5810	0
476	20250213	133000	23026040	5810	5810	5810	5810	0
477	20250213	132900	23026040	5810	5810	5810	5810	0
478	20250213	132800	23026040	5810	5810	5810	5810	0
479	20250213	132700	23026040	5810	5810	5810	5810	0
480	20250213	132600	23026040	5810	5810	5810	5810	0
481	20250213	132500	23026040	5810	5810	5810	5810	0
482	20250213	132400	23026040	5810	5810	5810	5810	0
483	20250213	132300	23026040	5810	5810	5810	5810	100
484	20250213	132200	22445040	5820	5820	5820	5820	0
485	20250213	132100	22445040	5820	5820	5820	5820	0
486	20250213	132000	22445040	5820	5820	5820	5820	0
487	20250213	131900	22445040	5820	5820	5820	5820	0
488	20250213	131800	22445040	5820	5820	5820	5820	0
489	20250213	131700	22445040	5820	5820	5820	5820	0
490	20250213	131600	22445040	5820	5820	5820	5820	0
491	20250213	131500	22445040	5820	5820	5820	5820	0
492	20250213	131400	22445040	5820	5820	5820	5820	0
493	20250213	131300	22445040	5820	5820	5820	5820	0
494	20250213	131200	22445040	5820	5820	5820	5820	0
495	20250213	131100	22445040	5820	5820	5820	5820	0
496	20250213	131000	22445040	5820	5820	5820	5820	0
497	20250213	130900	22445040	5820	5820	5820	5820	0
498	20250213	130800	22445040	5820	5820	5820	5820	0
499	20250213	130700	22445040	5820	5820	5820	5820	0
500	20250213	130600	22445040	5820	5800	5820	5800	3
501	20250213	130500	22427620	5790	5790	5790	5790	0
502	20250213	130400	22427620	5790	5790	5790	5790	0
503	20250213	130300	22427620	5790	5790	5790	5790	0
504	20250213	130200	22427620	5790	5790	5790	5790	0
505	20250213	130100	22427620	5790	5790	5790	5790	0
506	20250213	130000	22427620	5790	5790	5790	5790	0
507	20250213	125900	22427620	5790	5790	5790	5790	0
508	20250213	125800	22427620	5790	5790	5790	5790	1
509	20250213	125700	22421830	5790	5790	5790	5790	270
510	20250213	125600	20858530	5790	5790	5790	5790	0
511	20250213	125500	20858530	5790	5790	5790	5730	3
512	20250213	125400	20841220	5730	5730	5730	5730	0
513	20250213	125300	20841220	5730	5750	5790	5730	613
514	20250213	125200	17324110	5790	5790	5790	5790	1
515	20250213	125100	17318320	5750	5750	5750	5750	0
516	20250213	125000	17318320	5750	5750	5750	5750	32
517	20250213	124900	17134320	5790	5790	5790	5790	1
518	20250213	124800	17128530	5760	5770	5770	5760	200
519	20250213	124700	15976310	5800	5790	5800	5750	151
520	20250213	124600	15103460	5800	5800	5800	5800	0
521	20250213	124500	15103460	5800	5800	5800	5800	0
522	20250213	124400	15103460	5800	5800	5800	5800	0
523	20250213	124300	15103460	5800	5800	5800	5800	0
524	20250213	124200	15103460	5800	5800	5800	5800	0
525	20250213	124100	15103460	5800	5800	5800	5800	0
526	20250213	124000	15103460	5800	5800	5800	5800	0
527	20250213	123900	15103460	5800	5800	5800	5800	0
528	20250213	123800	15103460	5800	5800	5800	5800	0
529	20250213	123700	15103460	5800	5800	5800	5800	0
530	20250213	123600	15103460	5800	5800	5800	5800	0
531	20250213	123500	15103460	5800	5800	5800	5800	362
532	20250213	123400	13003860	5800	5800	5800	5800	0
533	20250213	123300	13003860	5800	5840	5840	5800	500
534	20250213	123200	10103820	5800	5800	5800	5800	0
535	20250213	123100	10103820	5800	5810	5810	5800	100
536	20250213	123000	9523570	5810	5810	5810	5810	0
537	20250213	122900	9523570	5810	5810	5810	5810	0
538	20250213	122800	9523570	5810	5840	5840	5810	251
539	20250213	122700	8065190	5840	5820	5840	5820	51
540	20250213	122600	7768350	5840	5840	5840	5840	0
541	20250213	122500	7768350	5840	5840	5840	5840	0
542	20250213	122400	7768350	5840	5840	5840	5840	0
543	20250213	122300	7768350	5840	5840	5840	5840	0
544	20250213	122200	7768350	5840	5840	5840	5840	0
545	20250213	122100	7768350	5840	5840	5840	5840	0
546	20250213	122000	7768350	5840	5840	5840	5840	0
547	20250213	121900	7768350	5840	5840	5840	5840	0
548	20250213	121800	7768350	5840	5840	5840	5840	0
549	20250213	121700	7768350	5840	5840	5840	5840	1
550	20250213	121600	7762510	5820	5820	5820	5820	0
551	20250213	121500	7762510	5820	5820	5820	5820	0
552	20250213	121400	7762510	5820	5820	5820	5820	0
553	20250213	121300	7762510	5820	5820	5820	5820	0
554	20250213	121200	7762510	5820	5820	5820	5820	0
555	20250213	121100	7762510	5820	5820	5820	5820	0
556	20250213	121000	7762510	5820	5820	5820	5820	0
557	20250213	120900	7762510	5820	5820	5820	5820	0
558	20250213	120800	7762510	5820	5820	5820	5820	0
559	20250213	120700	7762510	5820	5820	5820	5820	0
560	20250213	120600	7762510	5820	5820	5820	5820	0
561	20250213	120500	7762510	5820	5820	5820	5820	0
562	20250213	120400	7762510	5820	5820	5820	5820	0
563	20250213	120300	7762510	5820	5820	5820	5820	0
564	20250213	120200	7762510	5820	5820	5820	5820	0
565	20250213	120100	7762510	5820	5820	5820	5820	0
566	20250213	120000	7762510	5820	5820	5820	5820	0
567	20250213	115900	7762510	5820	5820	5820	5820	0
568	20250213	115800	7762510	5820	5820	5820	5820	0
569	20250213	115700	7762510	5820	5820	5820	5820	0
570	20250213	115600	7762510	5820	5820	5820	5820	70
571	20250213	115500	7355110	5820	5820	5820	5820	1
572	20250213	115400	7349290	5830	5830	5830	5830	0
573	20250213	115300	7349290	5830	5830	5830	5830	23
574	20250213	115200	7215200	5840	5840	5840	5840	0
575	20250213	115100	7215200	5840	5840	5840	5840	0
576	20250213	115000	7215200	5840	5840	5840	5840	0
577	20250213	114900	7215200	5840	5840	5840	5840	0
578	20250213	114800	7215200	5840	5840	5840	5840	0
579	20250213	114700	7215200	5840	5840	5840	5840	0
580	20250213	114600	7215200	5840	5840	5840	5840	0
581	20250213	114500	7215200	5840	5840	5840	5840	0
582	20250213	114400	7215200	5840	5840	5840	5840	0
583	20250213	114300	7215200	5840	5840	5840	5840	0
584	20250213	114200	7215200	5840	5840	5840	5840	0
585	20250213	114100	7215200	5840	5840	5840	5840	0
586	20250213	114000	7215200	5840	5840	5840	5840	0
587	20250213	113900	7215200	5840	5840	5840	5840	0
588	20250213	113800	7215200	5840	5840	5840	5840	0
589	20250213	113700	7215200	5840	5840	5840	5840	0
590	20250213	113600	7215200	5840	5840	5840	5840	0
591	20250213	113500	7215200	5840	5840	5840	5840	0
592	20250213	113400	7215200	5840	5840	5840	5840	1
593	20250213	113300	7209360	5840	5840	5840	5840	0
594	20250213	113200	7209360	5840	5840	5840	5840	0
595	20250213	113100	7209360	5840	5840	5840	5840	0
596	20250213	113000	7209360	5840	5840	5840	5840	0
597	20250213	112900	7209360	5840	5840	5840	5840	0
598	20250213	112800	7209360	5840	5840	5840	5840	0
599	20250213	112700	7209360	5840	5840	5840	5840	0
600	20250213	112600	7209360	5840	5840	5840	5840	0
601	20250213	112500	7209360	5840	5840	5840	5840	0
602	20250213	112400	7209360	5840	5840	5840	5840	0
603	20250213	112300	7209360	5840	5840	5840	5840	0
604	20250213	112200	7209360	5840	5840	5840	5840	0
605	20250213	112100	7209360	5840	5840	5840	5840	0
606	20250213	112000	7209360	5840	5840	5840	5840	0
607	20250213	111900	7209360	5840	5840	5840	5840	0
608	20250213	111800	7209360	5840	5840	5840	5840	0
609	20250213	111700	7209360	5840	5840	5840	5840	0
610	20250213	111600	7209360	5840	5840	5840	5840	1
611	20250213	111500	7203520	5830	5830	5830	5830	0
612	20250213	111400	7203520	5830	5830	5830	5830	0
613	20250213	111300	7203520	5830	5830	5830	5830	0
614	20250213	111200	7203520	5830	5830	5830	5830	0
615	20250213	111100	7203520	5830	5830	5830	5830	0
616	20250213	111000	7203520	5830	5830	5830	5830	0
617	20250213	110900	7203520	5830	5830	5830	5830	0
618	20250213	110800	7203520	5830	5830	5830	5830	0
619	20250213	110700	7203520	5830	5830	5830	5830	15
620	20250213	110600	7116070	5830	5830	5830	5830	0
621	20250213	110500	7116070	5830	5830	5830	5830	0
622	20250213	110400	7116070	5830	5830	5830	5830	0
623	20250213	110300	7116070	5830	5830	5830	5830	0
624	20250213	110200	7116070	5830	5830	5830	5830	0
625	20250213	110100	7116070	5830	5830	5830	5830	0
626	20250213	110000	7116070	5830	5830	5830	5830	0
627	20250213	105900	7116070	5830	5830	5830	5830	0
628	20250213	105800	7116070	5830	5830	5830	5830	0
629	20250213	105700	7116070	5830	5830	5830	5830	0
630	20250213	105600	7116070	5830	5830	5830	5830	0
631	20250213	105500	7116070	5830	5830	5830	5830	1
632	20250213	105400	7110240	5830	5830	5830	5830	0
633	20250213	105300	7110240	5830	5830	5830	5830	0
634	20250213	105200	7110240	5830	5830	5830	5830	0
635	20250213	105100	7110240	5830	5830	5830	5830	0
636	20250213	105000	7110240	5830	5830	5830	5830	0
637	20250213	104900	7110240	5830	5830	5830	5830	0
638	20250213	104800	7110240	5830	5830	5830	5830	0
639	20250213	104700	7110240	5830	5830	5830	5830	0
640	20250213	104600	7110240	5830	5830	5830	5830	0
641	20250213	104500	7110240	5830	5830	5830	5830	0
642	20250213	104400	7110240	5830	5830	5830	5830	6
643	20250213	104300	7075260	5830	5830	5830	5830	0
644	20250213	104200	7075260	5830	5830	5830	5830	0
645	20250213	104100	7075260	5830	5830	5830	5830	0
646	20250213	104000	7075260	5830	5830	5830	5830	0
647	20250213	103900	7075260	5830	5830	5830	5830	0
648	20250213	103800	7075260	5830	5830	5830	5830	0
649	20250213	103700	7075260	5830	5830	5830	5830	0
650	20250213	103600	7075260	5830	5820	5830	5820	5
651	20250213	103500	7046150	5820	5820	5820	5820	148
652	20250213	103400	6184790	5820	5820	5820	5820	0
653	20250213	103300	6184790	5820	5810	5820	5810	262
654	20250213	103200	4662490	5820	5820	5820	5820	0
655	20250213	103100	4662490	5820	5820	5820	5820	0
656	20250213	103000	4662490	5820	5820	5820	5820	0
657	20250213	102900	4662490	5820	5820	5820	5820	0
658	20250213	102800	4662490	5820	5820	5820	5820	10
659	20250213	102700	4604290	5810	5810	5810	5810	0
660	20250213	102600	4604290	5810	5810	5810	5810	0
661	20250213	102500	4604290	5810	5810	5810	5810	0
662	20250213	102400	4604290	5810	5810	5810	5810	0
663	20250213	102300	4604290	5810	5810	5810	5810	0
664	20250213	102200	4604290	5810	5810	5810	5810	0
665	20250213	102100	4604290	5810	5810	5810	5810	30
666	20250213	102000	4429990	5820	5820	5820	5820	8
667	20250213	101900	4383430	5810	5810	5810	5810	64
668	20250213	101800	4011590	5820	5820	5820	5820	0
669	20250213	101700	4011590	5820	5820	5820	5820	0
670	20250213	101600	4011590	5820	5820	5820	5820	0
671	20250213	101500	4011590	5820	5820	5820	5820	2
672	20250213	101400	3999950	5820	5820	5820	5820	0
673	20250213	101300	3999950	5820	5820	5820	5820	0
674	20250213	101200	3999950	5820	5820	5820	5820	0
675	20250213	101100	3999950	5820	5820	5820	5820	0
676	20250213	101000	3999950	5820	5820	5820	5820	0
677	20250213	100900	3999950	5820	5820	5820	5820	0
678	20250213	100800	3999950	5820	5820	5820	5820	0
679	20250213	100700	3999950	5820	5820	5820	5820	0
680	20250213	100600	3999950	5820	5820	5820	5820	1
681	20250213	100500	3994130	5820	5810	5820	5810	44
682	20250213	100400	3738480	5820	5820	5820	5820	0
683	20250213	100300	3738480	5820	5820	5820	5820	0
684	20250213	100200	3738480	5820	5820	5820	5820	1
685	20250213	100100	3732660	5810	5810	5810	5810	101
686	20250213	100000	3145850	5820	5820	5820	5820	0
687	20250213	095900	3145850	5820	5820	5820	5820	1
688	20250213	095800	3140030	5820	5820	5820	5820	0
689	20250213	095700	3140030	5820	5820	5820	5820	0
690	20250213	095600	3140030	5820	5820	5820	5820	0
691	20250213	095500	3140030	5820	5820	5820	5820	0
692	20250213	095400	3140030	5820	5820	5820	5820	0
693	20250213	095300	3140030	5820	5820	5820	5820	12
694	20250213	095200	3070190	5820	5820	5820	5820	0
695	20250213	095100	3070190	5820	5820	5820	5820	0
696	20250213	095000	3070190	5820	5820	5820	5820	0
697	20250213	094900	3070190	5820	5820	5820	5820	0
698	20250213	094800	3070190	5820	5820	5820	5820	2
699	20250213	094700	3058550	5820	5820	5820	5820	0
700	20250213	094600	3058550	5820	5820	5820	5820	0
701	20250213	094500	3058550	5820	5820	5820	5820	1
702	20250213	094400	3052730	5820	5820	5820	5820	8
703	20250213	094300	3006170	5820	5820	5820	5820	1
704	20250213	094200	3000350	5810	5810	5810	5810	10
705	20250213	094100	2942250	5830	5830	5830	5830	6
706	20250213	094000	2907270	5830	5830	5830	5830	0
707	20250213	093900	2907270	5830	5830	5830	5830	9
708	20250213	093800	2854800	5830	5830	5830	5830	0
709	20250213	093700	2854800	5830	5830	5830	5830	1
710	20250213	093600	2848970	5830	5830	5830	5830	195
711	20250213	093500	1712120	5830	5830	5830	5830	1
712	20250213	093400	1706290	5820	5820	5820	5820	0
713	20250213	093300	1706290	5820	5820	5820	5820	0
714	20250213	093200	1706290	5820	5820	5820	5820	2
715	20250213	093100	1694650	5830	5830	5830	5830	0
716	20250213	093000	1694650	5830	5830	5830	5830	16
717	20250213	092900	1601370	5830	5830	5830	5830	0
718	20250213	092800	1601370	5830	5830	5830	5830	0
719	20250213	092700	1601370	5830	5830	5830	5830	2
720	20250213	092600	1589710	5810	5820	5820	5810	31
721	20250213	092500	1409590	5840	5840	5840	5840	0
722	20250213	092400	1409590	5840	5840	5840	5840	0
723	20250213	092300	1409590	5840	5840	5840	5840	0
724	20250213	092200	1409590	5840	5840	5840	5840	0
725	20250213	092100	1409590	5840	5840	5840	5840	0
726	20250213	092000	1409590	5840	5840	5840	5840	0
727	20250213	091900	1409590	5840	5840	5840	5840	1
728	20250213	091800	1403750	5800	5800	5800	5800	0
729	20250213	091700	1403750	5800	5810	5810	5800	56
730	20250213	091600	1078910	5810	5840	5840	5810	10
731	20250213	091500	1020780	5800	5800	5800	5800	0
732	20250213	091400	1020780	5800	5800	5800	5800	48
733	20250213	091300	742380	5800	5800	5800	5800	10
734	20250213	091200	684380	5800	5800	5800	5800	0
735	20250213	091100	684380	5800	5800	5800	5800	0
736	20250213	091000	684380	5800	5800	5800	5800	0
737	20250213	090900	684380	5800	5800	5800	5800	0
738	20250213	090800	684380	5800	5800	5800	5800	0
739	20250213	090700	684380	5800	5800	5800	5790	36
740	20250213	090600	475600	5800	5800	5800	5800	0
741	20250213	090500	475600	5800	5800	5800	5800	0
742	20250213	090400	475600	5800	5800	5800	5800	0
743	20250213	090300	475600	5800	5800	5800	5800	0
744	20250213	090200	475600	5800	5800	5800	5800	0
745	20250213	090100	475600	5800	5800	5800	5800	80
746	20250213	090000	11600	5800	5800	5800	5800	2