KissMeData/008700/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185200	1947985283	1819	1819	1819	1819	98436
3	20250213	185100	1947985283	1819	1819	1819	1819	0
4	20250213	185000	1947985283	1819	1819	1819	1819	0
5	20250213	184900	1947985283	1819	1819	1819	1819	0
6	20250213	184800	1947985283	1819	1819	1819	1819	0
7	20250213	184700	1947985283	1819	1819	1819	1819	0
8	20250213	184600	1947985283	1819	1819	1819	1819	0
9	20250213	184500	1947985283	1819	1819	1819	1819	0
10	20250213	184400	1947985283	1819	1819	1819	1819	0
11	20250213	184300	1947985283	1819	1819	1819	1819	0
12	20250213	184200	1947985283	1819	1819	1819	1819	0
13	20250213	184100	1947985283	1819	1819	1819	1819	0
14	20250213	184000	1947985283	1819	1819	1819	1819	0
15	20250213	183900	1947985283	1819	1819	1819	1819	0
16	20250213	183800	1947985283	1819	1819	1819	1819	0
17	20250213	183700	1947985283	1819	1819	1819	1819	0
18	20250213	183600	1947985283	1819	1819	1819	1819	0
19	20250213	183500	1947985283	1819	1819	1819	1819	0
20	20250213	183400	1947985283	1819	1819	1819	1819	0
21	20250213	183300	1947985283	1819	1819	1819	1819	0
22	20250213	183200	1947985283	1819	1819	1819	1819	0
23	20250213	183100	1947985283	1819	1819	1819	1819	0
24	20250213	183000	1947985283	1819	1819	1819	1819	0
25	20250213	182900	1947985283	1819	1819	1819	1819	0
26	20250213	182800	1947985283	1819	1819	1819	1819	0
27	20250213	182700	1947985283	1819	1819	1819	1819	0
28	20250213	182600	1947985283	1819	1819	1819	1819	0
29	20250213	182500	1947985283	1819	1819	1819	1819	0
30	20250213	182400	1947985283	1819	1819	1819	1819	0
31	20250213	182300	1947985283	1819	1819	1819	1819	0
32	20250213	182200	1947985283	1819	1819	1819	1819	98436
33	20250213	182100	1947985283	1819	1819	1819	1819	0
34	20250213	182000	1947985283	1819	1819	1819	1819	0
35	20250213	181900	1947985283	1819	1819	1819	1819	0
36	20250213	181800	1947985283	1819	1819	1819	1819	0
37	20250213	181700	1947985283	1819	1819	1819	1819	0
38	20250213	181600	1947985283	1819	1819	1819	1819	0
39	20250213	181500	1947985283	1819	1819	1819	1819	0
40	20250213	181400	1947985283	1819	1819	1819	1819	0
41	20250213	181300	1947985283	1819	1819	1819	1819	0
42	20250213	181200	1947985283	1819	1819	1819	1819	0
43	20250213	181100	1947985283	1819	1819	1819	1819	0
44	20250213	181000	1947985283	1819	1819	1819	1819	0
45	20250213	180900	1947985283	1819	1819	1819	1819	0
46	20250213	180800	1947985283	1819	1819	1819	1819	0
47	20250213	180700	1947985283	1819	1819	1819	1819	0
48	20250213	180600	1947985283	1819	1819	1819	1819	0
49	20250213	180500	1947985283	1819	1819	1819	1819	0
50	20250213	180400	1947985283	1819	1819	1819	1819	0
51	20250213	180300	1947985283	1819	1819	1819	1819	0
52	20250213	180200	1947985283	1819	1819	1819	1819	0
53	20250213	180100	1947985283	1819	1819	1819	1819	0
54	20250213	180000	1947985283	1819	1819	1819	1819	0
55	20250213	175900	1947985283	1819	1819	1819	1819	0
56	20250213	175800	1947985283	1819	1819	1819	1819	0
57	20250213	175700	1947985283	1819	1819	1819	1819	0
58	20250213	175600	1947985283	1819	1819	1819	1819	0
59	20250213	175500	1947985283	1819	1819	1819	1819	0
60	20250213	175400	1947985283	1819	1819	1819	1819	0
61	20250213	175300	1947985283	1819	1819	1819	1819	0
62	20250213	175200	1947985283	1819	1819	1819	1819	98436
63	20250213	175100	1947985283	1819	1819	1819	1819	0
64	20250213	175000	1947985283	1819	1819	1819	1819	0
65	20250213	174900	1947985283	1819	1819	1819	1819	0
66	20250213	174800	1947985283	1819	1819	1819	1819	0
67	20250213	174700	1947985283	1819	1819	1819	1819	0
68	20250213	174600	1947985283	1819	1819	1819	1819	0
69	20250213	174500	1947985283	1819	1819	1819	1819	0
70	20250213	174400	1947985283	1819	1819	1819	1819	0
71	20250213	174300	1947985283	1819	1819	1819	1819	0
72	20250213	174200	1947985283	1819	1819	1819	1819	0
73	20250213	174100	1947985283	1819	1819	1819	1819	0
74	20250213	174000	1947985283	1819	1819	1819	1819	0
75	20250213	173900	1947985283	1819	1819	1819	1819	0
76	20250213	173800	1947985283	1819	1819	1819	1819	0
77	20250213	173700	1947985283	1819	1819	1819	1819	0
78	20250213	173600	1947985283	1819	1819	1819	1819	0
79	20250213	173500	1947985283	1819	1819	1819	1819	0
80	20250213	173400	1947985283	1819	1819	1819	1819	0
81	20250213	173300	1947985283	1819	1819	1819	1819	0
82	20250213	173200	1947985283	1819	1819	1819	1819	0
83	20250213	173100	1947985283	1819	1819	1819	1819	0
84	20250213	173000	1947985283	1819	1819	1819	1819	0
85	20250213	172900	1947985283	1819	1819	1819	1819	0
86	20250213	172800	1947985283	1819	1819	1819	1819	0
87	20250213	172700	1947985283	1819	1819	1819	1819	0
88	20250213	172600	1947985283	1819	1819	1819	1819	0
89	20250213	172500	1947985283	1819	1819	1819	1819	0
90	20250213	172400	1947985283	1819	1819	1819	1819	0
91	20250213	172300	1947985283	1819	1819	1819	1819	0
92	20250213	172200	1947985283	1819	1819	1819	1819	98436
93	20250213	172100	1947985283	1819	1819	1819	1819	0
94	20250213	172000	1947985283	1819	1819	1819	1819	0
95	20250213	171900	1947985283	1819	1819	1819	1819	0
96	20250213	171800	1947985283	1819	1819	1819	1819	0
97	20250213	171700	1947985283	1819	1819	1819	1819	0
98	20250213	171600	1947985283	1819	1819	1819	1819	0
99	20250213	171500	1947985283	1819	1819	1819	1819	0
100	20250213	171400	1947985283	1819	1819	1819	1819	0
101	20250213	171300	1947985283	1819	1819	1819	1819	0
102	20250213	171200	1947985283	1819	1819	1819	1819	0
103	20250213	171100	1947985283	1819	1819	1819	1819	0
104	20250213	171000	1947985283	1819	1819	1819	1819	0
105	20250213	170900	1947985283	1819	1819	1819	1819	0
106	20250213	170800	1947985283	1819	1819	1819	1819	0
107	20250213	170700	1947985283	1819	1819	1819	1819	0
108	20250213	170600	1947985283	1819	1819	1819	1819	0
109	20250213	170500	1947985283	1819	1819	1819	1819	0
110	20250213	170400	1947985283	1819	1819	1819	1819	0
111	20250213	170300	1947985283	1819	1819	1819	1819	0
112	20250213	170200	1947985283	1819	1819	1819	1819	0
113	20250213	170100	1947985283	1819	1819	1819	1819	0
114	20250213	170000	1947985283	1819	1819	1819	1819	0
115	20250213	165900	1947985283	1819	1819	1819	1819	0
116	20250213	165800	1947985283	1819	1819	1819	1819	0
117	20250213	165700	1947985283	1819	1819	1819	1819	0
118	20250213	165600	1947985283	1819	1819	1819	1819	0
119	20250213	165500	1947985283	1819	1819	1819	1819	0
120	20250213	165400	1947985283	1819	1819	1819	1819	0
121	20250213	165300	1947985283	1819	1819	1819	1819	0
122	20250213	165200	1947985283	1819	1819	1819	1819	98436
123	20250213	165100	1947985283	1819	1819	1819	1819	0
124	20250213	165000	1947985283	1819	1819	1819	1819	0
125	20250213	164900	1947985283	1819	1819	1819	1819	0
126	20250213	164800	1947985283	1819	1819	1819	1819	0
127	20250213	164700	1947985283	1819	1819	1819	1819	0
128	20250213	164600	1947985283	1819	1819	1819	1819	0
129	20250213	164500	1947985283	1819	1819	1819	1819	0
130	20250213	164400	1947985283	1819	1819	1819	1819	0
131	20250213	164300	1947985283	1819	1819	1819	1819	0
132	20250213	164200	1947985283	1819	1819	1819	1819	0
133	20250213	164100	1947985283	1819	1819	1819	1819	0
134	20250213	164000	1947985283	1819	1819	1819	1819	0
135	20250213	163900	1947985283	1819	1819	1819	1819	0
136	20250213	163800	1947985283	1819	1819	1819	1819	0
137	20250213	163700	1947985283	1819	1819	1819	1819	0
138	20250213	163600	1947985283	1819	1819	1819	1819	0
139	20250213	163500	1947985283	1819	1819	1819	1819	0
140	20250213	163400	1947985283	1819	1819	1819	1819	0
141	20250213	163300	1947985283	1819	1819	1819	1819	0
142	20250213	163200	1947985283	1819	1819	1819	1819	0
143	20250213	163100	1947985283	1819	1819	1819	1819	0
144	20250213	163000	1947985283	1819	1819	1819	1819	0
145	20250213	162900	1947985283	1819	1819	1819	1819	0
146	20250213	162800	1947985283	1819	1819	1819	1819	0
147	20250213	162700	1947985283	1819	1819	1819	1819	0
148	20250213	162600	1947985283	1819	1819	1819	1819	0
149	20250213	162500	1947985283	1819	1819	1819	1819	0
150	20250213	162400	1947985283	1819	1819	1819	1819	0
151	20250213	162300	1947985283	1819	1819	1819	1819	0
152	20250213	162200	1947985283	1819	1819	1819	1819	98436
153	20250213	162100	1947985283	1819	1819	1819	1819	0
154	20250213	162000	1947985283	1819	1819	1819	1819	0
155	20250213	161900	1947985283	1819	1819	1819	1819	0
156	20250213	161800	1947985283	1819	1819	1819	1819	0
157	20250213	161700	1947985283	1819	1819	1819	1819	0
158	20250213	161600	1947985283	1819	1819	1819	1819	0
159	20250213	161500	1947985283	1819	1819	1819	1819	0
160	20250213	161400	1947985283	1819	1819	1819	1819	0
161	20250213	161300	1947985283	1819	1819	1819	1819	0
162	20250213	161200	1947985283	1819	1819	1819	1819	0
163	20250213	161100	1947985283	1819	1819	1819	1819	0
164	20250213	161000	1947985283	1819	1819	1819	1819	0
165	20250213	160900	1947985283	1819	1819	1819	1819	0
166	20250213	160800	1947985283	1819	1819	1819	1819	0
167	20250213	160700	1947985283	1819	1819	1819	1819	0
168	20250213	160600	1947985283	1819	1819	1819	1819	0
169	20250213	160500	1947985283	1819	1819	1819	1819	0
170	20250213	160400	1947985283	1819	1819	1819	1819	0
171	20250213	160300	1947985283	1819	1819	1819	1819	0
172	20250213	160200	1947985283	1819	1819	1819	1819	0
173	20250213	160100	1947985283	1819	1819	1819	1819	0
174	20250213	160000	1947985283	1819	1819	1819	1819	0
175	20250213	155900	1947985283	1819	1819	1819	1819	0
176	20250213	155800	1947985283	1819	1819	1819	1819	0
177	20250213	155700	1947985283	1819	1819	1819	1819	0
178	20250213	155600	1947985283	1819	1819	1819	1819	0
179	20250213	155500	1947985283	1819	1819	1819	1819	0
180	20250213	155400	1947985283	1819	1819	1819	1819	0
181	20250213	155300	1947985283	1819	1819	1819	1819	0
182	20250213	155200	1947985283	1819	1819	1819	1819	98436
183	20250213	155100	1947985283	1819	1819	1819	1819	0
184	20250213	155000	1947985283	1819	1819	1819	1819	0
185	20250213	154900	1947985283	1819	1819	1819	1819	0
186	20250213	154800	1947985283	1819	1819	1819	1819	0
187	20250213	154700	1947985283	1819	1819	1819	1819	0
188	20250213	154600	1947985283	1819	1819	1819	1819	0
189	20250213	154500	1947985283	1819	1819	1819	1819	0
190	20250213	154400	1947985283	1819	1819	1819	1819	0
191	20250213	154300	1947985283	1819	1819	1819	1819	0
192	20250213	154200	1947985283	1819	1819	1819	1819	0
193	20250213	154100	1947985283	1819	1819	1819	1819	0
194	20250213	154000	1947985283	1819	1819	1819	1819	0
195	20250213	153900	1947985283	1819	1819	1819	1819	0
196	20250213	153800	1947985283	1819	1819	1819	1819	0
197	20250213	153700	1947985283	1819	1819	1819	1819	0
198	20250213	153600	1947985283	1819	1819	1819	1819	0
199	20250213	153500	1947985283	1819	1819	1819	1819	0
200	20250213	153400	1947985283	1819	1819	1819	1819	0
201	20250213	153300	1947985283	1819	1819	1819	1819	0
202	20250213	153200	1947985283	1819	1819	1819	1819	0
203	20250213	153100	1947985283	1819	1819	1819	1819	0
204	20250213	153000	1947985283	1819	1819	1819	1819	98436
205	20250213	152900	1768930199	1823	1823	1823	1823	0
206	20250213	152800	1768930199	1823	1823	1823	1823	0
207	20250213	152700	1768930199	1823	1823	1823	1823	0
208	20250213	152600	1768930199	1823	1823	1823	1823	0
209	20250213	152500	1768930199	1823	1823	1823	1823	0
210	20250213	152400	1768930199	1823	1823	1823	1823	0
211	20250213	152300	1768930199	1823	1823	1823	1823	0
212	20250213	152200	1768930199	1823	1823	1823	1823	0
213	20250213	152100	1768930199	1823	1823	1823	1823	0
214	20250213	152000	1768930199	1823	1823	1823	1823	0
215	20250213	151900	1768930199	1823	1823	1823	1823	0
216	20250213	151800	1768930199	1823	1823	1823	1823	0
217	20250213	151700	1768930199	1823	1823	1823	1823	0
218	20250213	151600	1768930199	1823	1823	1823	1823	0
219	20250213	151500	1768930199	1823	1823	1823	1823	0
220	20250213	151400	1768930199	1823	1823	1823	1823	0
221	20250213	151300	1768930199	1823	1823	1823	1823	0
222	20250213	151200	1768930199	1823	1823	1823	1823	0
223	20250213	151100	1768930199	1823	1823	1823	1823	0
224	20250213	151000	1768930199	1823	1823	1823	1823	0
225	20250213	150900	1768930199	1823	1823	1823	1823	0
226	20250213	150800	1768930199	1823	1823	1823	1823	0
227	20250213	150700	1768930199	1823	1823	1823	1823	0
228	20250213	150600	1768930199	1823	1823	1823	1823	0
229	20250213	150500	1768930199	1823	1823	1823	1823	0
230	20250213	150400	1768930199	1823	1823	1823	1823	0
231	20250213	150300	1768930199	1823	1823	1823	1823	0
232	20250213	150200	1768930199	1823	1823	1823	1823	0
233	20250213	150100	1768930199	1823	1823	1823	1823	0
234	20250213	150000	1768930199	1823	1823	1823	1823	62409
235	20250213	145900	1655158592	1817	1817	1817	1817	0
236	20250213	145800	1655158592	1817	1817	1817	1817	0
237	20250213	145700	1655158592	1817	1817	1817	1817	0
238	20250213	145600	1655158592	1817	1817	1817	1817	0
239	20250213	145500	1655158592	1817	1817	1817	1817	0
240	20250213	145400	1655158592	1817	1817	1817	1817	0
241	20250213	145300	1655158592	1817	1817	1817	1817	0
242	20250213	145200	1655158592	1817	1817	1817	1817	0
243	20250213	145100	1655158592	1817	1817	1817	1817	0
244	20250213	145000	1655158592	1817	1817	1817	1817	0
245	20250213	144900	1655158592	1817	1817	1817	1817	0
246	20250213	144800	1655158592	1817	1817	1817	1817	0
247	20250213	144700	1655158592	1817	1817	1817	1817	0
248	20250213	144600	1655158592	1817	1817	1817	1817	0
249	20250213	144500	1655158592	1817	1817	1817	1817	0
250	20250213	144400	1655158592	1817	1817	1817	1817	0
251	20250213	144300	1655158592	1817	1817	1817	1817	0
252	20250213	144200	1655158592	1817	1817	1817	1817	0
253	20250213	144100	1655158592	1817	1817	1817	1817	0
254	20250213	144000	1655158592	1817	1817	1817	1817	0
255	20250213	143900	1655158592	1817	1817	1817	1817	0
256	20250213	143800	1655158592	1817	1817	1817	1817	0
257	20250213	143700	1655158592	1817	1817	1817	1817	0
258	20250213	143600	1655158592	1817	1817	1817	1817	0
259	20250213	143500	1655158592	1817	1817	1817	1817	0
260	20250213	143400	1655158592	1817	1817	1817	1817	0
261	20250213	143300	1655158592	1817	1817	1817	1817	0
262	20250213	143200	1655158592	1817	1817	1817	1817	0
263	20250213	143100	1655158592	1817	1817	1817	1817	0
264	20250213	143000	1655158592	1817	1817	1817	1817	65883
265	20250213	142900	1535449181	1840	1840	1840	1840	0
266	20250213	142800	1535449181	1840	1840	1840	1840	0
267	20250213	142700	1535449181	1840	1840	1840	1840	0
268	20250213	142600	1535449181	1840	1840	1840	1840	0
269	20250213	142500	1535449181	1840	1840	1840	1840	0
270	20250213	142400	1535449181	1840	1840	1840	1840	0
271	20250213	142300	1535449181	1840	1840	1840	1840	0
272	20250213	142200	1535449181	1840	1840	1840	1840	0
273	20250213	142100	1535449181	1840	1840	1840	1840	0
274	20250213	142000	1535449181	1840	1840	1840	1840	0
275	20250213	141900	1535449181	1840	1840	1840	1840	0
276	20250213	141800	1535449181	1840	1840	1840	1840	0
277	20250213	141700	1535449181	1840	1840	1840	1840	0
278	20250213	141600	1535449181	1840	1840	1840	1840	0
279	20250213	141500	1535449181	1840	1840	1840	1840	0
280	20250213	141400	1535449181	1840	1840	1840	1840	0
281	20250213	141300	1535449181	1840	1840	1840	1840	0
282	20250213	141200	1535449181	1840	1840	1840	1840	0
283	20250213	141100	1535449181	1840	1840	1840	1840	0
284	20250213	141000	1535449181	1840	1840	1840	1840	0
285	20250213	140900	1535449181	1840	1840	1840	1840	0
286	20250213	140800	1535449181	1840	1840	1840	1840	0
287	20250213	140700	1535449181	1840	1840	1840	1840	0
288	20250213	140600	1535449181	1840	1840	1840	1840	0
289	20250213	140500	1535449181	1840	1840	1840	1840	0
290	20250213	140400	1535449181	1840	1840	1840	1840	0
291	20250213	140300	1535449181	1840	1840	1840	1840	0
292	20250213	140200	1535449181	1840	1840	1840	1840	0
293	20250213	140100	1535449181	1840	1840	1840	1840	0
294	20250213	140000	1535449181	1840	1840	1840	1840	74588
295	20250213	135900	1398207261	1814	1814	1814	1814	0
296	20250213	135800	1398207261	1814	1814	1814	1814	0
297	20250213	135700	1398207261	1814	1814	1814	1814	0
298	20250213	135600	1398207261	1814	1814	1814	1814	0
299	20250213	135500	1398207261	1814	1814	1814	1814	0
300	20250213	135400	1398207261	1814	1814	1814	1814	0
301	20250213	135300	1398207261	1814	1814	1814	1814	0
302	20250213	135200	1398207261	1814	1814	1814	1814	0
303	20250213	135100	1398207261	1814	1814	1814	1814	0
304	20250213	135000	1398207261	1814	1814	1814	1814	0
305	20250213	134900	1398207261	1814	1814	1814	1814	0
306	20250213	134800	1398207261	1814	1814	1814	1814	0
307	20250213	134700	1398207261	1814	1814	1814	1814	0
308	20250213	134600	1398207261	1814	1814	1814	1814	0
309	20250213	134500	1398207261	1814	1814	1814	1814	0
310	20250213	134400	1398207261	1814	1814	1814	1814	0
311	20250213	134300	1398207261	1814	1814	1814	1814	0
312	20250213	134200	1398207261	1814	1814	1814	1814	0
313	20250213	134100	1398207261	1814	1814	1814	1814	0
314	20250213	134000	1398207261	1814	1814	1814	1814	0
315	20250213	133900	1398207261	1814	1814	1814	1814	0
316	20250213	133800	1398207261	1814	1814	1814	1814	0
317	20250213	133700	1398207261	1814	1814	1814	1814	0
318	20250213	133600	1398207261	1814	1814	1814	1814	0
319	20250213	133500	1398207261	1814	1814	1814	1814	0
320	20250213	133400	1398207261	1814	1814	1814	1814	0
321	20250213	133300	1398207261	1814	1814	1814	1814	0
322	20250213	133200	1398207261	1814	1814	1814	1814	0
323	20250213	133100	1398207261	1814	1814	1814	1814	0
324	20250213	133000	1398207261	1814	1814	1814	1814	39020
325	20250213	132900	1327424981	1814	1814	1814	1814	0
326	20250213	132800	1327424981	1814	1814	1814	1814	0
327	20250213	132700	1327424981	1814	1814	1814	1814	0
328	20250213	132600	1327424981	1814	1814	1814	1814	0
329	20250213	132500	1327424981	1814	1814	1814	1814	0
330	20250213	132400	1327424981	1814	1814	1814	1814	0
331	20250213	132300	1327424981	1814	1814	1814	1814	0
332	20250213	132200	1327424981	1814	1814	1814	1814	0
333	20250213	132100	1327424981	1814	1814	1814	1814	0
334	20250213	132000	1327424981	1814	1814	1814	1814	0
335	20250213	131900	1327424981	1814	1814	1814	1814	0
336	20250213	131800	1327424981	1814	1814	1814	1814	0
337	20250213	131700	1327424981	1814	1814	1814	1814	0
338	20250213	131600	1327424981	1814	1814	1814	1814	0
339	20250213	131500	1327424981	1814	1814	1814	1814	0
340	20250213	131400	1327424981	1814	1814	1814	1814	0
341	20250213	131300	1327424981	1814	1814	1814	1814	0
342	20250213	131200	1327424981	1814	1814	1814	1814	0
343	20250213	131100	1327424981	1814	1814	1814	1814	0
344	20250213	131000	1327424981	1814	1814	1814	1814	0
345	20250213	130900	1327424981	1814	1814	1814	1814	0
346	20250213	130800	1327424981	1814	1814	1814	1814	0
347	20250213	130700	1327424981	1814	1814	1814	1814	0
348	20250213	130600	1327424981	1814	1814	1814	1814	0
349	20250213	130500	1327424981	1814	1814	1814	1814	0
350	20250213	130400	1327424981	1814	1814	1814	1814	0
351	20250213	130300	1327424981	1814	1814	1814	1814	0
352	20250213	130200	1327424981	1814	1814	1814	1814	0
353	20250213	130100	1327424981	1814	1814	1814	1814	0
354	20250213	130000	1327424981	1814	1814	1814	1814	32618
355	20250213	125900	1268255929	1814	1814	1814	1814	0
356	20250213	125800	1268255929	1814	1814	1814	1814	0
357	20250213	125700	1268255929	1814	1814	1814	1814	0
358	20250213	125600	1268255929	1814	1814	1814	1814	0
359	20250213	125500	1268255929	1814	1814	1814	1814	0
360	20250213	125400	1268255929	1814	1814	1814	1814	0
361	20250213	125300	1268255929	1814	1814	1814	1814	0
362	20250213	125200	1268255929	1814	1814	1814	1814	0
363	20250213	125100	1268255929	1814	1814	1814	1814	0
364	20250213	125000	1268255929	1814	1814	1814	1814	0
365	20250213	124900	1268255929	1814	1814	1814	1814	0
366	20250213	124800	1268255929	1814	1814	1814	1814	0
367	20250213	124700	1268255929	1814	1814	1814	1814	0
368	20250213	124600	1268255929	1814	1814	1814	1814	0
369	20250213	124500	1268255929	1814	1814	1814	1814	0
370	20250213	124400	1268255929	1814	1814	1814	1814	0
371	20250213	124300	1268255929	1814	1814	1814	1814	0
372	20250213	124200	1268255929	1814	1814	1814	1814	0
373	20250213	124100	1268255929	1814	1814	1814	1814	0
374	20250213	124000	1268255929	1814	1814	1814	1814	0
375	20250213	123900	1268255929	1814	1814	1814	1814	0
376	20250213	123800	1268255929	1814	1814	1814	1814	0
377	20250213	123700	1268255929	1814	1814	1814	1814	0
378	20250213	123600	1268255929	1814	1814	1814	1814	0
379	20250213	123500	1268255929	1814	1814	1814	1814	0
380	20250213	123400	1268255929	1814	1814	1814	1814	0
381	20250213	123300	1268255929	1814	1814	1814	1814	0
382	20250213	123200	1268255929	1814	1814	1814	1814	0
383	20250213	123100	1268255929	1814	1814	1814	1814	0
384	20250213	123000	1268255929	1814	1814	1814	1814	46195
385	20250213	122900	1184458199	1809	1809	1809	1809	0
386	20250213	122800	1184458199	1809	1809	1809	1809	0
387	20250213	122700	1184458199	1809	1809	1809	1809	0
388	20250213	122600	1184458199	1809	1809	1809	1809	0
389	20250213	122500	1184458199	1809	1809	1809	1809	0
390	20250213	122400	1184458199	1809	1809	1809	1809	0
391	20250213	122300	1184458199	1809	1809	1809	1809	0
392	20250213	122200	1184458199	1809	1809	1809	1809	0
393	20250213	122100	1184458199	1809	1809	1809	1809	0
394	20250213	122000	1184458199	1809	1809	1809	1809	0
395	20250213	121900	1184458199	1809	1809	1809	1809	0
396	20250213	121800	1184458199	1809	1809	1809	1809	0
397	20250213	121700	1184458199	1809	1809	1809	1809	0
398	20250213	121600	1184458199	1809	1809	1809	1809	0
399	20250213	121500	1184458199	1809	1809	1809	1809	0
400	20250213	121400	1184458199	1809	1809	1809	1809	0
401	20250213	121300	1184458199	1809	1809	1809	1809	0
402	20250213	121200	1184458199	1809	1809	1809	1809	0
403	20250213	121100	1184458199	1809	1809	1809	1809	0
404	20250213	121000	1184458199	1809	1809	1809	1809	0
405	20250213	120900	1184458199	1809	1809	1809	1809	0
406	20250213	120800	1184458199	1809	1809	1809	1809	0
407	20250213	120700	1184458199	1809	1809	1809	1809	0
408	20250213	120600	1184458199	1809	1809	1809	1809	0
409	20250213	120500	1184458199	1809	1809	1809	1809	0
410	20250213	120400	1184458199	1809	1809	1809	1809	0
411	20250213	120300	1184458199	1809	1809	1809	1809	0
412	20250213	120200	1184458199	1809	1809	1809	1809	0
413	20250213	120100	1184458199	1809	1809	1809	1809	0
414	20250213	120000	1184458199	1809	1809	1809	1809	78473
415	20250213	115900	1042500542	1822	1822	1822	1822	0
416	20250213	115800	1042500542	1822	1822	1822	1822	0
417	20250213	115700	1042500542	1822	1822	1822	1822	0
418	20250213	115600	1042500542	1822	1822	1822	1822	0
419	20250213	115500	1042500542	1822	1822	1822	1822	0
420	20250213	115400	1042500542	1822	1822	1822	1822	0
421	20250213	115300	1042500542	1822	1822	1822	1822	0
422	20250213	115200	1042500542	1822	1822	1822	1822	0
423	20250213	115100	1042500542	1822	1822	1822	1822	0
424	20250213	115000	1042500542	1822	1822	1822	1822	0
425	20250213	114900	1042500542	1822	1822	1822	1822	0
426	20250213	114800	1042500542	1822	1822	1822	1822	0
427	20250213	114700	1042500542	1822	1822	1822	1822	0
428	20250213	114600	1042500542	1822	1822	1822	1822	0
429	20250213	114500	1042500542	1822	1822	1822	1822	0
430	20250213	114400	1042500542	1822	1822	1822	1822	0
431	20250213	114300	1042500542	1822	1822	1822	1822	0
432	20250213	114200	1042500542	1822	1822	1822	1822	0
433	20250213	114100	1042500542	1822	1822	1822	1822	0
434	20250213	114000	1042500542	1822	1822	1822	1822	0
435	20250213	113900	1042500542	1822	1822	1822	1822	0
436	20250213	113800	1042500542	1822	1822	1822	1822	0
437	20250213	113700	1042500542	1822	1822	1822	1822	0
438	20250213	113600	1042500542	1822	1822	1822	1822	0
439	20250213	113500	1042500542	1822	1822	1822	1822	0
440	20250213	113400	1042500542	1822	1822	1822	1822	0
441	20250213	113300	1042500542	1822	1822	1822	1822	0
442	20250213	113200	1042500542	1822	1822	1822	1822	0
443	20250213	113100	1042500542	1822	1822	1822	1822	0
444	20250213	113000	1042500542	1822	1822	1822	1822	94894
445	20250213	112900	869603674	1809	1809	1809	1809	0
446	20250213	112800	869603674	1809	1809	1809	1809	0
447	20250213	112700	869603674	1809	1809	1809	1809	0
448	20250213	112600	869603674	1809	1809	1809	1809	0
449	20250213	112500	869603674	1809	1809	1809	1809	0
450	20250213	112400	869603674	1809	1809	1809	1809	0
451	20250213	112300	869603674	1809	1809	1809	1809	0
452	20250213	112200	869603674	1809	1809	1809	1809	0
453	20250213	112100	869603674	1809	1809	1809	1809	0
454	20250213	112000	869603674	1809	1809	1809	1809	0
455	20250213	111900	869603674	1809	1809	1809	1809	0
456	20250213	111800	869603674	1809	1809	1809	1809	0
457	20250213	111700	869603674	1809	1809	1809	1809	0
458	20250213	111600	869603674	1809	1809	1809	1809	0
459	20250213	111500	869603674	1809	1809	1809	1809	0
460	20250213	111400	869603674	1809	1809	1809	1809	0
461	20250213	111300	869603674	1809	1809	1809	1809	0
462	20250213	111200	869603674	1809	1809	1809	1809	0
463	20250213	111100	869603674	1809	1809	1809	1809	0
464	20250213	111000	869603674	1809	1809	1809	1809	0
465	20250213	110900	869603674	1809	1809	1809	1809	0
466	20250213	110800	869603674	1809	1809	1809	1809	0
467	20250213	110700	869603674	1809	1809	1809	1809	0
468	20250213	110600	869603674	1809	1809	1809	1809	0
469	20250213	110500	869603674	1809	1809	1809	1809	0
470	20250213	110400	869603674	1809	1809	1809	1809	0
471	20250213	110300	869603674	1809	1809	1809	1809	0
472	20250213	110200	869603674	1809	1809	1809	1809	0
473	20250213	110100	869603674	1809	1809	1809	1809	0
474	20250213	110000	869603674	1809	1809	1809	1809	56241
475	20250213	105900	767863705	1801	1801	1801	1801	0
476	20250213	105800	767863705	1801	1801	1801	1801	0
477	20250213	105700	767863705	1801	1801	1801	1801	0
478	20250213	105600	767863705	1801	1801	1801	1801	0
479	20250213	105500	767863705	1801	1801	1801	1801	0
480	20250213	105400	767863705	1801	1801	1801	1801	0
481	20250213	105300	767863705	1801	1801	1801	1801	0
482	20250213	105200	767863705	1801	1801	1801	1801	0
483	20250213	105100	767863705	1801	1801	1801	1801	0
484	20250213	105000	767863705	1801	1801	1801	1801	0
485	20250213	104900	767863705	1801	1801	1801	1801	0
486	20250213	104800	767863705	1801	1801	1801	1801	0
487	20250213	104700	767863705	1801	1801	1801	1801	0
488	20250213	104600	767863705	1801	1801	1801	1801	0
489	20250213	104500	767863705	1801	1801	1801	1801	0
490	20250213	104400	767863705	1801	1801	1801	1801	0
491	20250213	104300	767863705	1801	1801	1801	1801	0
492	20250213	104200	767863705	1801	1801	1801	1801	0
493	20250213	104100	767863705	1801	1801	1801	1801	0
494	20250213	104000	767863705	1801	1801	1801	1801	0
495	20250213	103900	767863705	1801	1801	1801	1801	0
496	20250213	103800	767863705	1801	1801	1801	1801	0
497	20250213	103700	767863705	1801	1801	1801	1801	0
498	20250213	103600	767863705	1801	1801	1801	1801	0
499	20250213	103500	767863705	1801	1801	1801	1801	0
500	20250213	103400	767863705	1801	1801	1801	1801	0
501	20250213	103300	767863705	1801	1801	1801	1801	0
502	20250213	103200	767863705	1801	1801	1801	1801	0
503	20250213	103100	767863705	1801	1801	1801	1801	0
504	20250213	103000	767863705	1801	1801	1801	1801	100035
505	20250213	102900	587700670	1771	1771	1771	1771	0
506	20250213	102800	587700670	1771	1771	1771	1771	0
507	20250213	102700	587700670	1771	1771	1771	1771	0
508	20250213	102600	587700670	1771	1771	1771	1771	0
509	20250213	102500	587700670	1771	1771	1771	1771	0
510	20250213	102400	587700670	1771	1771	1771	1771	0
511	20250213	102300	587700670	1771	1771	1771	1771	0
512	20250213	102200	587700670	1771	1771	1771	1771	0
513	20250213	102100	587700670	1771	1771	1771	1771	0
514	20250213	102000	587700670	1771	1771	1771	1771	0
515	20250213	101900	587700670	1771	1771	1771	1771	0
516	20250213	101800	587700670	1771	1771	1771	1771	0
517	20250213	101700	587700670	1771	1771	1771	1771	0
518	20250213	101600	587700670	1771	1771	1771	1771	0
519	20250213	101500	587700670	1771	1771	1771	1771	0
520	20250213	101400	587700670	1771	1771	1771	1771	0
521	20250213	101300	587700670	1771	1771	1771	1771	0
522	20250213	101200	587700670	1771	1771	1771	1771	0
523	20250213	101100	587700670	1771	1771	1771	1771	0
524	20250213	101000	587700670	1771	1771	1771	1771	0
525	20250213	100900	587700670	1771	1771	1771	1771	0
526	20250213	100800	587700670	1771	1771	1771	1771	0
527	20250213	100700	587700670	1771	1771	1771	1771	0
528	20250213	100600	587700670	1771	1771	1771	1771	0
529	20250213	100500	587700670	1771	1771	1771	1771	0
530	20250213	100400	587700670	1771	1771	1771	1771	0
531	20250213	100300	587700670	1771	1771	1771	1771	0
532	20250213	100200	587700670	1771	1771	1771	1771	0
533	20250213	100100	587700670	1771	1771	1771	1771	0
534	20250213	100000	587700670	1771	1771	1771	1771	150658
535	20250213	095900	320885352	1796	1796	1796	1796	0
536	20250213	095800	320885352	1796	1796	1796	1796	0
537	20250213	095700	320885352	1796	1796	1796	1796	0
538	20250213	095600	320885352	1796	1796	1796	1796	0
539	20250213	095500	320885352	1796	1796	1796	1796	0
540	20250213	095400	320885352	1796	1796	1796	1796	0
541	20250213	095300	320885352	1796	1796	1796	1796	0
542	20250213	095200	320885352	1796	1796	1796	1796	0
543	20250213	095100	320885352	1796	1796	1796	1796	0
544	20250213	095000	320885352	1796	1796	1796	1796	0
545	20250213	094900	320885352	1796	1796	1796	1796	0
546	20250213	094800	320885352	1796	1796	1796	1796	0
547	20250213	094700	320885352	1796	1796	1796	1796	0
548	20250213	094600	320885352	1796	1796	1796	1796	0
549	20250213	094500	320885352	1796	1796	1796	1796	0
550	20250213	094400	320885352	1796	1796	1796	1796	0
551	20250213	094300	320885352	1796	1796	1796	1796	0
552	20250213	094200	320885352	1796	1796	1796	1796	0
553	20250213	094100	320885352	1796	1796	1796	1796	0
554	20250213	094000	320885352	1796	1796	1796	1796	0
555	20250213	093900	320885352	1796	1796	1796	1796	0
556	20250213	093800	320885352	1796	1796	1796	1796	0
557	20250213	093700	320885352	1796	1796	1796	1796	0
558	20250213	093600	320885352	1796	1796	1796	1796	0
559	20250213	093500	320885352	1796	1796	1796	1796	0
560	20250213	093400	320885352	1796	1796	1796	1796	0
561	20250213	093300	320885352	1796	1796	1796	1796	0
562	20250213	093200	320885352	1796	1796	1796	1796	0
563	20250213	093100	320885352	1796	1796	1796	1796	0
564	20250213	093000	320885352	1796	1796	1796	1796	80623
565	20250213	092900	176086444	1810	1810	1810	1810	0
566	20250213	092800	176086444	1810	1810	1810	1810	0
567	20250213	092700	176086444	1810	1810	1810	1810	0
568	20250213	092600	176086444	1810	1810	1810	1810	0
569	20250213	092500	176086444	1810	1810	1810	1810	0
570	20250213	092400	176086444	1810	1810	1810	1810	0
571	20250213	092300	176086444	1810	1810	1810	1810	0
572	20250213	092200	176086444	1810	1810	1810	1810	0
573	20250213	092100	176086444	1810	1810	1810	1810	0
574	20250213	092000	176086444	1810	1810	1810	1810	0
575	20250213	091900	176086444	1810	1810	1810	1810	0
576	20250213	091800	176086444	1810	1810	1810	1810	0
577	20250213	091700	176086444	1810	1810	1810	1810	0
578	20250213	091600	176086444	1810	1810	1810	1810	0
579	20250213	091500	176086444	1810	1810	1810	1810	0
580	20250213	091400	176086444	1810	1810	1810	1810	0
581	20250213	091300	176086444	1810	1810	1810	1810	0
582	20250213	091200	176086444	1810	1810	1810	1810	0
583	20250213	091100	176086444	1810	1810	1810	1810	0
584	20250213	091000	176086444	1810	1810	1810	1810	0
585	20250213	090900	176086444	1810	1810	1810	1810	0
586	20250213	090800	176086444	1810	1810	1810	1810	0
587	20250213	090700	176086444	1810	1810	1810	1810	0
588	20250213	090600	176086444	1810	1810	1810	1810	0
589	20250213	090500	176086444	1810	1810	1810	1810	0
590	20250213	090400	176086444	1810	1810	1810	1810	0
591	20250213	090300	176086444	1810	1810	1810	1810	0
592	20250213	090200	176086444	1810	1810	1810	1810	0
593	20250213	090100	176086444	1810	1810	1810	1810	0
594	20250213	090000	176086444	1810	1810	1810	1810	97222