KissMeData/032860/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191600	40594503	1280	1280	1280	1280	198
3	20250213	191500	40594503	1280	1280	1280	1280	0
4	20250213	191400	40594503	1280	1280	1280	1280	0
5	20250213	191300	40594503	1280	1280	1280	1280	0
6	20250213	191200	40594503	1280	1280	1280	1280	0
7	20250213	191100	40594503	1280	1280	1280	1280	0
8	20250213	191000	40594503	1280	1280	1280	1280	0
9	20250213	190900	40594503	1280	1280	1280	1280	0
10	20250213	190800	40594503	1280	1280	1280	1280	0
11	20250213	190700	40594503	1280	1280	1280	1280	0
12	20250213	190600	40594503	1280	1280	1280	1280	0
13	20250213	190500	40594503	1280	1280	1280	1280	0
14	20250213	190400	40594503	1280	1280	1280	1280	0
15	20250213	190300	40594503	1280	1280	1280	1280	0
16	20250213	190200	40594503	1280	1280	1280	1280	0
17	20250213	190100	40594503	1280	1280	1280	1280	0
18	20250213	190000	40594503	1280	1280	1280	1280	0
19	20250213	185900	40594503	1280	1280	1280	1280	0
20	20250213	185800	40594503	1280	1280	1280	1280	0
21	20250213	185700	40594503	1280	1280	1280	1280	0
22	20250213	185600	40594503	1280	1280	1280	1280	0
23	20250213	185500	40594503	1280	1280	1280	1280	0
24	20250213	185400	40594503	1280	1280	1280	1280	0
25	20250213	185300	40594503	1280	1280	1280	1280	0
26	20250213	185200	40594503	1280	1280	1280	1280	0
27	20250213	185100	40594503	1280	1280	1280	1280	0
28	20250213	185000	40594503	1280	1280	1280	1280	0
29	20250213	184900	40594503	1280	1280	1280	1280	0
30	20250213	184800	40594503	1280	1280	1280	1280	0
31	20250213	184700	40594503	1280	1280	1280	1280	0
32	20250213	184600	40594503	1280	1280	1280	1280	198
33	20250213	184500	40594503	1280	1280	1280	1280	0
34	20250213	184400	40594503	1280	1280	1280	1280	0
35	20250213	184300	40594503	1280	1280	1280	1280	0
36	20250213	184200	40594503	1280	1280	1280	1280	0
37	20250213	184100	40594503	1280	1280	1280	1280	0
38	20250213	184000	40594503	1280	1280	1280	1280	0
39	20250213	183900	40594503	1280	1280	1280	1280	0
40	20250213	183800	40594503	1280	1280	1280	1280	0
41	20250213	183700	40594503	1280	1280	1280	1280	0
42	20250213	183600	40594503	1280	1280	1280	1280	0
43	20250213	183500	40594503	1280	1280	1280	1280	0
44	20250213	183400	40594503	1280	1280	1280	1280	0
45	20250213	183300	40594503	1280	1280	1280	1280	0
46	20250213	183200	40594503	1280	1280	1280	1280	0
47	20250213	183100	40594503	1280	1280	1280	1280	0
48	20250213	183000	40594503	1280	1280	1280	1280	0
49	20250213	182900	40594503	1280	1280	1280	1280	0
50	20250213	182800	40594503	1280	1280	1280	1280	0
51	20250213	182700	40594503	1280	1280	1280	1280	0
52	20250213	182600	40594503	1280	1280	1280	1280	0
53	20250213	182500	40594503	1280	1280	1280	1280	0
54	20250213	182400	40594503	1280	1280	1280	1280	0
55	20250213	182300	40594503	1280	1280	1280	1280	0
56	20250213	182200	40594503	1280	1280	1280	1280	0
57	20250213	182100	40594503	1280	1280	1280	1280	0
58	20250213	182000	40594503	1280	1280	1280	1280	0
59	20250213	181900	40594503	1280	1280	1280	1280	0
60	20250213	181800	40594503	1280	1280	1280	1280	0
61	20250213	181700	40594503	1280	1280	1280	1280	0
62	20250213	181600	40594503	1280	1280	1280	1280	198
63	20250213	181500	40594503	1280	1280	1280	1280	0
64	20250213	181400	40594503	1280	1280	1280	1280	0
65	20250213	181300	40594503	1280	1280	1280	1280	0
66	20250213	181200	40594503	1280	1280	1280	1280	0
67	20250213	181100	40594503	1280	1280	1280	1280	0
68	20250213	181000	40594503	1280	1280	1280	1280	0
69	20250213	180900	40594503	1280	1280	1280	1280	0
70	20250213	180800	40594503	1280	1280	1280	1280	0
71	20250213	180700	40594503	1280	1280	1280	1280	0
72	20250213	180600	40594503	1280	1280	1280	1280	0
73	20250213	180500	40594503	1280	1280	1280	1280	0
74	20250213	180400	40594503	1280	1280	1280	1280	0
75	20250213	180300	40594503	1280	1280	1280	1280	0
76	20250213	180200	40594503	1280	1280	1280	1280	0
77	20250213	180100	40594503	1280	1280	1280	1280	0
78	20250213	180000	40594503	1280	1280	1280	1280	0
79	20250213	175900	40594503	1280	1280	1280	1280	0
80	20250213	175800	40594503	1280	1280	1280	1280	0
81	20250213	175700	40594503	1280	1280	1280	1280	0
82	20250213	175600	40594503	1280	1280	1280	1280	0
83	20250213	175500	40594503	1280	1280	1280	1280	0
84	20250213	175400	40594503	1280	1280	1280	1280	0
85	20250213	175300	40594503	1280	1280	1280	1280	0
86	20250213	175200	40594503	1280	1280	1280	1280	0
87	20250213	175100	40594503	1280	1280	1280	1280	0
88	20250213	175000	40594503	1280	1280	1280	1280	0
89	20250213	174900	40594503	1280	1280	1280	1280	0
90	20250213	174800	40594503	1280	1280	1280	1280	0
91	20250213	174700	40594503	1280	1280	1280	1280	0
92	20250213	174600	40594503	1280	1280	1280	1280	198
93	20250213	174500	40594503	1280	1280	1280	1280	0
94	20250213	174400	40594503	1280	1280	1280	1280	0
95	20250213	174300	40594503	1280	1280	1280	1280	0
96	20250213	174200	40594503	1280	1280	1280	1280	0
97	20250213	174100	40594503	1280	1280	1280	1280	0
98	20250213	174000	40594503	1280	1280	1280	1280	0
99	20250213	173900	40594503	1280	1280	1280	1280	0
100	20250213	173800	40594503	1280	1280	1280	1280	0
101	20250213	173700	40594503	1280	1280	1280	1280	0
102	20250213	173600	40594503	1280	1280	1280	1280	0
103	20250213	173500	40594503	1280	1280	1280	1280	0
104	20250213	173400	40594503	1280	1280	1280	1280	0
105	20250213	173300	40594503	1280	1280	1280	1280	0
106	20250213	173200	40594503	1280	1280	1280	1280	0
107	20250213	173100	40594503	1280	1280	1280	1280	0
108	20250213	173000	40594503	1280	1280	1280	1280	0
109	20250213	172900	40594503	1280	1280	1280	1280	0
110	20250213	172800	40594503	1280	1280	1280	1280	0
111	20250213	172700	40594503	1280	1280	1280	1280	0
112	20250213	172600	40594503	1280	1280	1280	1280	0
113	20250213	172500	40594503	1280	1280	1280	1280	0
114	20250213	172400	40594503	1280	1280	1280	1280	0
115	20250213	172300	40594503	1280	1280	1280	1280	0
116	20250213	172200	40594503	1280	1280	1280	1280	0
117	20250213	172100	40594503	1280	1280	1280	1280	0
118	20250213	172000	40594503	1280	1280	1280	1280	0
119	20250213	171900	40594503	1280	1280	1280	1280	0
120	20250213	171800	40594503	1280	1280	1280	1280	0
121	20250213	171700	40594503	1280	1280	1280	1280	0
122	20250213	171600	40594503	1280	1280	1280	1280	198
123	20250213	171500	40594503	1280	1280	1280	1280	0
124	20250213	171400	40594503	1280	1280	1280	1280	0
125	20250213	171300	40594503	1280	1280	1280	1280	0
126	20250213	171200	40594503	1280	1280	1280	1280	0
127	20250213	171100	40594503	1280	1280	1280	1280	0
128	20250213	171000	40594503	1280	1280	1280	1280	0
129	20250213	170900	40594503	1280	1280	1280	1280	0
130	20250213	170800	40594503	1280	1280	1280	1280	0
131	20250213	170700	40594503	1280	1280	1280	1280	0
132	20250213	170600	40594503	1280	1280	1280	1280	0
133	20250213	170500	40594503	1280	1280	1280	1280	0
134	20250213	170400	40594503	1280	1280	1280	1280	0
135	20250213	170300	40594503	1280	1280	1280	1280	0
136	20250213	170200	40594503	1280	1280	1280	1280	0
137	20250213	170100	40594503	1280	1280	1280	1280	0
138	20250213	170000	40594503	1280	1280	1280	1280	0
139	20250213	165900	40594503	1280	1280	1280	1280	0
140	20250213	165800	40594503	1280	1280	1280	1280	0
141	20250213	165700	40594503	1280	1280	1280	1280	0
142	20250213	165600	40594503	1280	1280	1280	1280	0
143	20250213	165500	40594503	1280	1280	1280	1280	0
144	20250213	165400	40594503	1280	1280	1280	1280	0
145	20250213	165300	40594503	1280	1280	1280	1280	0
146	20250213	165200	40594503	1280	1280	1280	1280	0
147	20250213	165100	40594503	1280	1280	1280	1280	0
148	20250213	165000	40594503	1280	1280	1280	1280	0
149	20250213	164900	40594503	1280	1280	1280	1280	0
150	20250213	164800	40594503	1280	1280	1280	1280	0
151	20250213	164700	40594503	1280	1280	1280	1280	0
152	20250213	164600	40594503	1280	1280	1280	1280	198
153	20250213	164500	40594503	1280	1280	1280	1280	0
154	20250213	164400	40594503	1280	1280	1280	1280	0
155	20250213	164300	40594503	1280	1280	1280	1280	0
156	20250213	164200	40594503	1280	1280	1280	1280	0
157	20250213	164100	40594503	1280	1280	1280	1280	0
158	20250213	164000	40594503	1280	1280	1280	1280	0
159	20250213	163900	40594503	1280	1280	1280	1280	0
160	20250213	163800	40594503	1280	1280	1280	1280	0
161	20250213	163700	40594503	1280	1280	1280	1280	0
162	20250213	163600	40594503	1280	1280	1280	1280	0
163	20250213	163500	40594503	1280	1280	1280	1280	0
164	20250213	163400	40594503	1280	1280	1280	1280	0
165	20250213	163300	40594503	1280	1280	1280	1280	0
166	20250213	163200	40594503	1280	1280	1280	1280	0
167	20250213	163100	40594503	1280	1280	1280	1280	0
168	20250213	163000	40594503	1280	1280	1280	1280	0
169	20250213	162900	40594503	1280	1280	1280	1280	0
170	20250213	162800	40594503	1280	1280	1280	1280	0
171	20250213	162700	40594503	1280	1280	1280	1280	0
172	20250213	162600	40594503	1280	1280	1280	1280	0
173	20250213	162500	40594503	1280	1280	1280	1280	0
174	20250213	162400	40594503	1280	1280	1280	1280	0
175	20250213	162300	40594503	1280	1280	1280	1280	0
176	20250213	162200	40594503	1280	1280	1280	1280	0
177	20250213	162100	40594503	1280	1280	1280	1280	0
178	20250213	162000	40594503	1280	1280	1280	1280	0
179	20250213	161900	40594503	1280	1280	1280	1280	0
180	20250213	161800	40594503	1280	1280	1280	1280	0
181	20250213	161700	40594503	1280	1280	1280	1280	0
182	20250213	161600	40594503	1280	1280	1280	1280	198
183	20250213	161500	40594503	1280	1280	1280	1280	0
184	20250213	161400	40594503	1280	1280	1280	1280	0
185	20250213	161300	40594503	1280	1280	1280	1280	0
186	20250213	161200	40594503	1280	1280	1280	1280	0
187	20250213	161100	40594503	1280	1280	1280	1280	0
188	20250213	161000	40594503	1280	1280	1280	1280	0
189	20250213	160900	40594503	1280	1280	1280	1280	0
190	20250213	160800	40594503	1280	1280	1280	1280	0
191	20250213	160700	40594503	1280	1280	1280	1280	0
192	20250213	160600	40594503	1280	1280	1280	1280	0
193	20250213	160500	40594503	1280	1280	1280	1280	0
194	20250213	160400	40594503	1280	1280	1280	1280	0
195	20250213	160300	40594503	1280	1280	1280	1280	0
196	20250213	160200	40594503	1280	1280	1280	1280	0
197	20250213	160100	40594503	1280	1280	1280	1280	0
198	20250213	160000	40594503	1280	1280	1280	1280	0
199	20250213	155900	40594503	1280	1280	1280	1280	0
200	20250213	155800	40594503	1280	1280	1280	1280	0
201	20250213	155700	40594503	1280	1280	1280	1280	0
202	20250213	155600	40594503	1280	1280	1280	1280	0
203	20250213	155500	40594503	1280	1280	1280	1280	0
204	20250213	155400	40594503	1280	1280	1280	1280	0
205	20250213	155300	40594503	1280	1280	1280	1280	0
206	20250213	155200	40594503	1280	1280	1280	1280	0
207	20250213	155100	40594503	1280	1280	1280	1280	0
208	20250213	155000	40594503	1280	1280	1280	1280	0
209	20250213	154900	40594503	1280	1280	1280	1280	0
210	20250213	154800	40594503	1280	1280	1280	1280	0
211	20250213	154700	40594503	1280	1280	1280	1280	0
212	20250213	154600	40594503	1280	1280	1280	1280	198
213	20250213	154500	40594503	1280	1280	1280	1280	0
214	20250213	154400	40594503	1280	1280	1280	1280	0
215	20250213	154300	40594503	1280	1280	1280	1280	0
216	20250213	154200	40594503	1280	1280	1280	1280	0
217	20250213	154100	40594503	1280	1280	1280	1280	0
218	20250213	154000	40594503	1280	1280	1280	1280	0
219	20250213	153900	40594503	1280	1280	1280	1280	0
220	20250213	153800	40594503	1280	1280	1280	1280	0
221	20250213	153700	40594503	1280	1280	1280	1280	0
222	20250213	153600	40594503	1280	1280	1280	1280	0
223	20250213	153500	40594503	1280	1280	1280	1280	0
224	20250213	153400	40594503	1280	1280	1280	1280	0
225	20250213	153300	40594503	1280	1280	1280	1280	0
226	20250213	153200	40594503	1280	1280	1280	1280	0
227	20250213	153100	40594503	1280	1280	1280	1280	0
228	20250213	153000	40594503	1280	1280	1280	1280	198
229	20250213	152900	40341063	1284	1284	1284	1284	0
230	20250213	152800	40341063	1284	1284	1284	1284	0
231	20250213	152700	40341063	1284	1284	1284	1284	0
232	20250213	152600	40341063	1284	1284	1284	1284	0
233	20250213	152500	40341063	1284	1284	1284	1284	0
234	20250213	152400	40341063	1284	1284	1284	1284	0
235	20250213	152300	40341063	1284	1284	1284	1284	0
236	20250213	152200	40341063	1284	1284	1284	1284	0
237	20250213	152100	40341063	1284	1284	1284	1284	0
238	20250213	152000	40341063	1284	1284	1284	1284	0
239	20250213	151900	40341063	1284	1284	1284	1284	51
240	20250213	151800	40275579	1284	1284	1284	1284	0
241	20250213	151700	40275579	1284	1281	1284	1280	787
242	20250213	151600	39268204	1286	1286	1286	1286	1
243	20250213	151500	39266918	1284	1284	1284	1284	0
244	20250213	151400	39266918	1284	1284	1284	1284	1
245	20250213	151300	39265634	1286	1286	1286	1286	0
246	20250213	151200	39265634	1286	1281	1286	1281	311
247	20250213	151100	38867238	1286	1286	1286	1286	0
248	20250213	151000	38867238	1286	1286	1286	1286	1
249	20250213	150900	38865952	1286	1286	1286	1286	0
250	20250213	150800	38865952	1286	1286	1286	1286	10
251	20250213	150700	38853092	1286	1286	1286	1286	1
252	20250213	150600	38851806	1280	1284	1284	1280	103
253	20250213	150500	38719736	1286	1286	1286	1286	1
254	20250213	150400	38718450	1287	1287	1287	1287	0
255	20250213	150300	38718450	1287	1287	1287	1287	0
256	20250213	150200	38718450	1287	1287	1287	1287	0
257	20250213	150100	38718450	1287	1287	1287	1287	0
258	20250213	150000	38718450	1287	1287	1287	1287	1
259	20250213	145900	38717163	1287	1287	1287	1287	0
260	20250213	145800	38717163	1287	1287	1287	1287	80
261	20250213	145700	38614203	1287	1287	1287	1287	0
262	20250213	145600	38614203	1287	1287	1287	1287	0
263	20250213	145500	38614203	1287	1287	1287	1287	0
264	20250213	145400	38614203	1287	1287	1287	1287	0
265	20250213	145300	38614203	1287	1287	1287	1287	0
266	20250213	145200	38614203	1287	1286	1287	1286	100
267	20250213	145100	38485573	1287	1287	1287	1287	0
268	20250213	145000	38485573	1287	1287	1287	1287	0
269	20250213	144900	38485573	1287	1287	1287	1287	0
270	20250213	144800	38485573	1287	1287	1287	1287	1
271	20250213	144700	38484286	1286	1286	1286	1286	0
272	20250213	144600	38484286	1286	1286	1286	1286	0
273	20250213	144500	38484286	1286	1286	1286	1286	0
274	20250213	144400	38484286	1286	1286	1286	1286	0
275	20250213	144300	38484286	1286	1286	1286	1286	0
276	20250213	144200	38484286	1286	1286	1286	1286	0
277	20250213	144100	38484286	1286	1286	1286	1286	7
278	20250213	144000	38475284	1286	1286	1286	1286	0
279	20250213	143900	38475284	1286	1286	1286	1286	1
280	20250213	143800	38473998	1289	1289	1289	1289	0
281	20250213	143700	38473998	1289	1289	1289	1289	0
282	20250213	143600	38473998	1289	1289	1289	1289	0
283	20250213	143500	38473998	1289	1289	1289	1289	0
284	20250213	143400	38473998	1289	1289	1289	1289	0
285	20250213	143300	38473998	1289	1289	1289	1289	0
286	20250213	143200	38473998	1289	1289	1289	1289	3
287	20250213	143100	38470131	1289	1289	1289	1289	0
288	20250213	143000	38470131	1289	1289	1289	1289	0
289	20250213	142900	38470131	1289	1289	1289	1289	80
290	20250213	142800	38367011	1289	1289	1289	1289	0
291	20250213	142700	38367011	1289	1289	1289	1289	0
292	20250213	142600	38367011	1289	1289	1289	1289	0
293	20250213	142500	38367011	1289	1289	1289	1289	510
294	20250213	142400	37709621	1289	1289	1289	1289	5
295	20250213	142300	37703176	1288	1288	1288	1288	190
296	20250213	142200	37458456	1288	1288	1288	1288	0
297	20250213	142100	37458456	1288	1288	1288	1288	0
298	20250213	142000	37458456	1288	1288	1288	1288	0
299	20250213	141900	37458456	1288	1288	1288	1288	0
300	20250213	141800	37458456	1288	1288	1288	1288	0
301	20250213	141700	37458456	1288	1288	1288	1288	0
302	20250213	141600	37458456	1288	1288	1288	1288	0
303	20250213	141500	37458456	1288	1288	1288	1288	10
304	20250213	141400	37445576	1289	1289	1289	1289	0
305	20250213	141300	37445576	1289	1283	1289	1283	200
306	20250213	141200	37188768	1283	1283	1283	1283	0
307	20250213	141100	37188768	1283	1283	1283	1283	0
308	20250213	141000	37188768	1283	1283	1283	1283	0
309	20250213	140900	37188768	1283	1283	1283	1283	0
310	20250213	140800	37188768	1283	1283	1283	1283	580
311	20250213	140700	36444628	1289	1289	1289	1289	0
312	20250213	140600	36444628	1289	1289	1289	1289	0
313	20250213	140500	36444628	1289	1289	1289	1289	0
314	20250213	140400	36444628	1289	1289	1289	1289	0
315	20250213	140300	36444628	1289	1289	1289	1289	0
316	20250213	140200	36444628	1289	1289	1289	1289	0
317	20250213	140100	36444628	1289	1289	1289	1289	0
318	20250213	140000	36444628	1289	1289	1289	1289	0
319	20250213	135900	36444628	1289	1289	1289	1289	0
320	20250213	135800	36444628	1289	1289	1289	1289	0
321	20250213	135700	36444628	1289	1289	1289	1289	0
322	20250213	135600	36444628	1289	1289	1289	1289	1
323	20250213	135500	36443339	1289	1289	1289	1289	0
324	20250213	135400	36443339	1289	1289	1289	1289	1
325	20250213	135300	36442050	1290	1290	1290	1290	0
326	20250213	135200	36442050	1290	1290	1290	1290	1
327	20250213	135100	36440760	1290	1290	1290	1290	0
328	20250213	135000	36440760	1290	1290	1290	1290	0
329	20250213	134900	36440760	1290	1290	1290	1290	0
330	20250213	134800	36440760	1290	1290	1290	1290	20
331	20250213	134700	36414960	1290	1290	1290	1290	0
332	20250213	134600	36414960	1290	1290	1290	1290	0
333	20250213	134500	36414960	1290	1290	1290	1290	0
334	20250213	134400	36414960	1290	1290	1290	1290	0
335	20250213	134300	36414960	1290	1283	1290	1283	7
336	20250213	134200	36405972	1290	1290	1290	1290	0
337	20250213	134100	36405972	1290	1290	1290	1290	0
338	20250213	134000	36405972	1290	1290	1290	1290	0
339	20250213	133900	36405972	1290	1290	1290	1290	0
340	20250213	133800	36405972	1290	1290	1290	1290	10
341	20250213	133700	36393072	1290	1290	1290	1290	4
342	20250213	133600	36387912	1290	1290	1290	1290	0
343	20250213	133500	36387912	1290	1290	1290	1290	1
344	20250213	133400	36386622	1289	1289	1289	1289	0
345	20250213	133300	36386622	1289	1289	1289	1289	6
346	20250213	133200	36378888	1289	1289	1290	1289	669
347	20250213	133100	35516129	1289	1289	1289	1289	0
348	20250213	133000	35516129	1289	1289	1289	1289	0
349	20250213	132900	35516129	1289	1289	1289	1289	0
350	20250213	132800	35516129	1289	1289	1289	1289	0
351	20250213	132700	35516129	1289	1289	1289	1289	0
352	20250213	132600	35516129	1289	1289	1289	1289	0
353	20250213	132500	35516129	1289	1289	1289	1289	0
354	20250213	132400	35516129	1289	1289	1289	1289	0
355	20250213	132300	35516129	1289	1289	1289	1289	1
356	20250213	132200	35514840	1289	1289	1289	1289	0
357	20250213	132100	35514840	1289	1289	1289	1289	0
358	20250213	132000	35514840	1289	1289	1289	1289	0
359	20250213	131900	35514840	1289	1289	1289	1289	0
360	20250213	131800	35514840	1289	1289	1289	1289	0
361	20250213	131700	35514840	1289	1289	1289	1289	0
362	20250213	131600	35514840	1289	1289	1289	1289	0
363	20250213	131500	35514840	1289	1289	1289	1289	0
364	20250213	131400	35514840	1289	1289	1289	1289	0
365	20250213	131300	35514840	1289	1289	1289	1289	0
366	20250213	131200	35514840	1289	1289	1289	1289	0
367	20250213	131100	35514840	1289	1289	1289	1289	0
368	20250213	131000	35514840	1289	1289	1289	1289	0
369	20250213	130900	35514840	1289	1289	1289	1289	0
370	20250213	130800	35514840	1289	1289	1289	1289	0
371	20250213	130700	35514840	1289	1289	1289	1289	81
372	20250213	130600	35410431	1281	1285	1289	1281	78
373	20250213	130500	35310392	1290	1290	1290	1290	0
374	20250213	130400	35310392	1290	1290	1290	1290	0
375	20250213	130300	35310392	1290	1290	1290	1290	0
376	20250213	130200	35310392	1290	1290	1290	1290	1
377	20250213	130100	35309102	1290	1290	1290	1290	0
378	20250213	130000	35309102	1290	1290	1290	1290	0
379	20250213	125900	35309102	1290	1290	1290	1290	0
380	20250213	125800	35309102	1290	1290	1290	1290	0
381	20250213	125700	35309102	1290	1290	1290	1290	0
382	20250213	125600	35309102	1290	1290	1290	1290	2
383	20250213	125500	35306522	1290	1285	1290	1285	401
384	20250213	125400	34791232	1290	1290	1290	1290	0
385	20250213	125300	34791232	1290	1285	1290	1285	29
386	20250213	125200	34753962	1290	1290	1290	1290	0
387	20250213	125100	34753962	1290	1290	1290	1290	0
388	20250213	125000	34753962	1290	1290	1290	1290	0
389	20250213	124900	34753962	1290	1290	1290	1290	0
390	20250213	124800	34753962	1290	1290	1290	1290	0
391	20250213	124700	34753962	1290	1290	1290	1290	0
392	20250213	124600	34753962	1290	1285	1290	1285	7
393	20250213	124500	34744957	1290	1290	1290	1290	0
394	20250213	124400	34744957	1290	1290	1290	1290	0
395	20250213	124300	34744957	1290	1290	1290	1290	0
396	20250213	124200	34744957	1290	1290	1290	1290	0
397	20250213	124100	34744957	1290	1290	1290	1290	0
398	20250213	124000	34744957	1290	1290	1290	1290	0
399	20250213	123900	34744957	1290	1290	1290	1290	0
400	20250213	123800	34744957	1290	1290	1290	1290	0
401	20250213	123700	34744957	1290	1290	1290	1290	0
402	20250213	123600	34744957	1290	1290	1290	1290	0
403	20250213	123500	34744957	1290	1290	1290	1290	0
404	20250213	123400	34744957	1290	1290	1290	1290	0
405	20250213	123300	34744957	1290	1290	1290	1290	0
406	20250213	123200	34744957	1290	1290	1290	1290	0
407	20250213	123100	34744957	1290	1290	1290	1290	0
408	20250213	123000	34744957	1290	1290	1290	1290	0
409	20250213	122900	34744957	1290	1290	1290	1290	1
410	20250213	122800	34743667	1289	1289	1289	1289	5
411	20250213	122700	34737222	1284	1284	1284	1284	0
412	20250213	122600	34737222	1284	1284	1284	1284	283
413	20250213	122500	34373850	1283	1283	1283	1283	6
414	20250213	122400	34366152	1284	1284	1284	1284	0
415	20250213	122300	34366152	1284	1284	1284	1284	0
416	20250213	122200	34366152	1284	1279	1284	1278	6464
417	20250213	122100	26092396	1279	1279	1279	1278	3005
418	20250213	122000	22249002	1279	1279	1279	1279	6
419	20250213	121900	22241328	1279	1279	1279	1279	1
420	20250213	121800	22240049	1279	1279	1279	1279	0
421	20250213	121700	22240049	1279	1279	1279	1279	0
422	20250213	121600	22240049	1279	1279	1279	1279	0
423	20250213	121500	22240049	1279	1279	1279	1279	0
424	20250213	121400	22240049	1279	1279	1279	1279	0
425	20250213	121300	22240049	1279	1279	1279	1279	0
426	20250213	121200	22240049	1279	1279	1279	1279	1
427	20250213	121100	22238770	1279	1279	1279	1279	0
428	20250213	121000	22238770	1279	1279	1279	1279	0
429	20250213	120900	22238770	1279	1279	1279	1279	0
430	20250213	120800	22238770	1279	1279	1279	1279	0
431	20250213	120700	22238770	1279	1279	1279	1279	0
432	20250213	120600	22238770	1279	1279	1279	1279	500
433	20250213	120500	21599270	1280	1280	1280	1280	0
434	20250213	120400	21599270	1280	1280	1280	1280	0
435	20250213	120300	21599270	1280	1280	1280	1280	0
436	20250213	120200	21599270	1280	1280	1280	1280	0
437	20250213	120100	21599270	1280	1280	1280	1280	0
438	20250213	120000	21599270	1280	1280	1280	1280	0
439	20250213	115900	21599270	1280	1280	1280	1280	0
440	20250213	115800	21599270	1280	1280	1280	1280	0
441	20250213	115700	21599270	1280	1280	1280	1280	0
442	20250213	115600	21599270	1280	1280	1280	1280	1
443	20250213	115500	21597990	1278	1278	1278	1278	0
444	20250213	115400	21597990	1278	1278	1278	1278	1
445	20250213	115300	21596712	1271	1277	1277	1271	505
446	20250213	115200	20954754	1278	1278	1278	1278	10
447	20250213	115100	20941974	1278	1278	1278	1278	1
448	20250213	115000	20940696	1277	1277	1277	1277	11
449	20250213	114900	20926649	1277	1277	1277	1277	1
450	20250213	114800	20925372	1278	1278	1278	1278	0
451	20250213	114700	20925372	1278	1277	1278	1272	625
452	20250213	114600	20128868	1278	1278	1278	1278	0
453	20250213	114500	20128868	1278	1278	1278	1278	0
454	20250213	114400	20128868	1278	1278	1278	1278	0
455	20250213	114300	20128868	1278	1278	1278	1278	0
456	20250213	114200	20128868	1278	1278	1278	1278	0
457	20250213	114100	20128868	1278	1278	1278	1278	2
458	20250213	114000	20126312	1278	1278	1278	1278	1
459	20250213	113900	20125034	1279	1279	1279	1279	0
460	20250213	113800	20125034	1279	1279	1279	1279	0
461	20250213	113700	20125034	1279	1279	1279	1279	0
462	20250213	113600	20125034	1279	1279	1279	1279	0
463	20250213	113500	20125034	1279	1279	1279	1279	0
464	20250213	113400	20125034	1279	1279	1279	1279	0
465	20250213	113300	20125034	1279	1279	1279	1279	0
466	20250213	113200	20125034	1279	1279	1279	1279	0
467	20250213	113100	20125034	1279	1279	1279	1279	0
468	20250213	113000	20125034	1279	1279	1279	1279	0
469	20250213	112900	20125034	1279	1279	1279	1279	0
470	20250213	112800	20125034	1279	1279	1279	1279	0
471	20250213	112700	20125034	1279	1279	1279	1279	0
472	20250213	112600	20125034	1279	1279	1279	1279	0
473	20250213	112500	20125034	1279	1279	1279	1279	0
474	20250213	112400	20125034	1279	1279	1279	1279	1
475	20250213	112300	20123755	1280	1280	1280	1280	0
476	20250213	112200	20123755	1280	1280	1280	1280	1
477	20250213	112100	20122475	1273	1273	1273	1273	27
478	20250213	112000	20088104	1280	1280	1280	1280	1
479	20250213	111900	20086824	1280	1280	1280	1280	0
480	20250213	111800	20086824	1280	1280	1280	1280	2
481	20250213	111700	20084264	1273	1273	1273	1273	6
482	20250213	111600	20076626	1280	1280	1280	1280	0
483	20250213	111500	20076626	1280	1280	1280	1280	2004
484	20250213	111400	17511506	1280	1280	1280	1280	0
485	20250213	111300	17511506	1280	1278	1280	1278	2
486	20250213	111200	17508948	1278	1278	1278	1278	0
487	20250213	111100	17508948	1278	1278	1278	1278	1
488	20250213	111000	17507670	1278	1278	1278	1278	11
489	20250213	110900	17493612	1278	1274	1278	1271	1675
490	20250213	110800	15362248	1278	1278	1278	1278	1
491	20250213	110700	15360970	1275	1274	1275	1274	6
492	20250213	110600	15353325	1275	1275	1275	1275	1
493	20250213	110500	15352050	1278	1278	1278	1278	0
494	20250213	110400	15352050	1278	1278	1278	1278	0
495	20250213	110300	15352050	1278	1278	1278	1278	0
496	20250213	110200	15352050	1278	1278	1278	1278	0
497	20250213	110100	15352050	1278	1278	1278	1278	0
498	20250213	110000	15352050	1278	1278	1278	1278	0
499	20250213	105900	15352050	1278	1278	1278	1278	548
500	20250213	105800	14651706	1278	1278	1278	1278	0
501	20250213	105700	14651706	1278	1278	1278	1278	0
502	20250213	105600	14651706	1278	1278	1278	1278	0
503	20250213	105500	14651706	1278	1278	1278	1278	0
504	20250213	105400	14651706	1278	1278	1278	1278	0
505	20250213	105300	14651706	1278	1277	1278	1277	500
506	20250213	105200	14012941	1278	1278	1278	1278	0
507	20250213	105100	14012941	1278	1278	1278	1278	0
508	20250213	105000	14012941	1278	1278	1278	1278	0
509	20250213	104900	14012941	1278	1278	1278	1278	0
510	20250213	104800	14012941	1278	1278	1278	1278	0
511	20250213	104700	14012941	1278	1278	1278	1278	0
512	20250213	104600	14012941	1278	1278	1278	1278	0
513	20250213	104500	14012941	1278	1278	1278	1278	0
514	20250213	104400	14012941	1278	1278	1278	1278	0
515	20250213	104300	14012941	1278	1278	1278	1278	0
516	20250213	104200	14012941	1278	1278	1278	1278	0
517	20250213	104100	14012941	1278	1278	1278	1278	0
518	20250213	104000	14012941	1278	1278	1278	1278	1
519	20250213	103900	14011663	1279	1279	1279	1279	0
520	20250213	103800	14011663	1279	1279	1279	1279	0
521	20250213	103700	14011663	1279	1279	1279	1279	0
522	20250213	103600	14011663	1279	1279	1279	1279	0
523	20250213	103500	14011663	1279	1279	1279	1279	0
524	20250213	103400	14011663	1279	1279	1279	1279	0
525	20250213	103300	14011663	1279	1279	1279	1279	0
526	20250213	103200	14011663	1279	1279	1279	1279	0
527	20250213	103100	14011663	1279	1279	1279	1279	0
528	20250213	103000	14011663	1279	1279	1279	1279	0
529	20250213	102900	14011663	1279	1279	1279	1279	0
530	20250213	102800	14011663	1279	1279	1279	1279	0
531	20250213	102700	14011663	1279	1279	1279	1279	0
532	20250213	102600	14011663	1279	1279	1279	1279	0
533	20250213	102500	14011663	1279	1279	1279	1279	0
534	20250213	102400	14011663	1279	1279	1279	1279	0
535	20250213	102300	14011663	1279	1279	1279	1279	0
536	20250213	102200	14011663	1279	1279	1279	1279	0
537	20250213	102100	14011663	1279	1279	1279	1279	0
538	20250213	102000	14011663	1279	1279	1279	1279	0
539	20250213	101900	14011663	1279	1279	1279	1279	0
540	20250213	101800	14011663	1279	1279	1279	1279	0
541	20250213	101700	14011663	1279	1279	1279	1279	1
542	20250213	101600	14010384	1280	1280	1280	1280	0
543	20250213	101500	14010384	1280	1280	1280	1280	0
544	20250213	101400	14010384	1280	1280	1280	1280	0
545	20250213	101300	14010384	1280	1280	1280	1280	0
546	20250213	101200	14010384	1280	1280	1280	1280	1
547	20250213	101100	14009104	1269	1269	1269	1269	0
548	20250213	101000	14009104	1269	1269	1269	1269	520
549	20250213	100900	13349224	1266	1269	1270	1266	96
550	20250213	100800	13227393	1281	1281	1281	1281	60
551	20250213	100700	13150533	1283	1282	1283	1282	5
552	20250213	100600	13144122	1283	1283	1283	1283	0
553	20250213	100500	13144122	1283	1283	1283	1283	0
554	20250213	100400	13144122	1283	1283	1283	1283	0
555	20250213	100300	13144122	1283	1283	1283	1283	0
556	20250213	100200	13144122	1283	1283	1283	1283	0
557	20250213	100100	13144122	1283	1281	1283	1281	3
558	20250213	100000	13140276	1283	1281	1283	1281	110
559	20250213	095900	12999364	1281	1281	1281	1281	0
560	20250213	095800	12999364	1281	1281	1281	1281	290
561	20250213	095700	12627874	1281	1281	1281	1281	0
562	20250213	095600	12627874	1281	1281	1281	1281	2
563	20250213	095500	12625312	1281	1281	1281	1281	0
564	20250213	095400	12625312	1281	1281	1281	1281	1
565	20250213	095300	12624031	1265	1265	1265	1265	1
566	20250213	095200	12622766	1283	1283	1283	1283	0
567	20250213	095100	12622766	1283	1283	1283	1283	0
568	20250213	095000	12622766	1283	1283	1283	1283	0
569	20250213	094900	12622766	1283	1285	1285	1260	3850
570	20250213	094800	7726783	1285	1286	1286	1285	2
571	20250213	094700	7724212	1285	1286	1286	1285	49
572	20250213	094600	7661215	1286	1286	1286	1286	2
573	20250213	094500	7658643	1289	1289	1289	1289	0
574	20250213	094400	7658643	1289	1289	1289	1289	7
575	20250213	094300	7649620	1289	1289	1289	1289	8
576	20250213	094200	7639308	1289	1289	1289	1289	0
577	20250213	094100	7639308	1289	1288	1289	1288	5
578	20250213	094000	7632867	1290	1290	1290	1290	1
579	20250213	093900	7631577	1290	1290	1290	1290	0
580	20250213	093800	7631577	1290	1290	1290	1290	0
581	20250213	093700	7631577	1290	1290	1290	1290	0
582	20250213	093600	7631577	1290	1290	1290	1290	0
583	20250213	093500	7631577	1290	1290	1290	1290	28
584	20250213	093400	7595457	1290	1290	1290	1290	449
585	20250213	093300	7016247	1295	1290	1295	1290	24
586	20250213	093200	6985282	1297	1297	1297	1297	0
587	20250213	093100	6985282	1297	1297	1297	1297	0
588	20250213	093000	6985282	1297	1297	1297	1297	0
589	20250213	092900	6985282	1297	1297	1297	1297	0
590	20250213	092800	6985282	1297	1297	1297	1297	0
591	20250213	092700	6985282	1297	1297	1297	1297	10
592	20250213	092600	6972312	1299	1299	1299	1299	0
593	20250213	092500	6972312	1299	1299	1299	1299	0
594	20250213	092400	6972312	1299	1299	1299	1299	75
595	20250213	092300	6874887	1304	1304	1304	1304	0
596	20250213	092200	6874887	1304	1304	1304	1304	0
597	20250213	092100	6874887	1304	1304	1304	1304	0
598	20250213	092000	6874887	1304	1304	1304	1304	0
599	20250213	091900	6874887	1304	1304	1304	1304	0
600	20250213	091800	6874887	1304	1304	1304	1304	0
601	20250213	091700	6874887	1304	1304	1304	1304	1
602	20250213	091600	6873583	1300	1295	1300	1295	500
603	20250213	091500	6223833	1300	1302	1302	1278	118
604	20250213	091400	6072882	1270	1293	1303	1270	1838
605	20250213	091300	3705090	1304	1304	1304	1304	0
606	20250213	091200	3705090	1304	1298	1304	1292	1001
607	20250213	091100	2410804	1307	1307	1307	1307	0
608	20250213	091000	2410804	1307	1307	1307	1307	80
609	20250213	090900	2306244	1307	1307	1307	1307	0
610	20250213	090800	2306244	1307	1307	1307	1307	0
611	20250213	090700	2306244	1307	1307	1307	1307	1
612	20250213	090600	2304937	1307	1307	1307	1307	0
613	20250213	090500	2304937	1307	1307	1307	1307	1
614	20250213	090400	2303630	1308	1308	1308	1308	0
615	20250213	090300	2303630	1308	1308	1308	1308	0
616	20250213	090200	2303630	1308	1309	1310	1308	615
617	20250213	090100	1498582	1309	1295	1309	1295	10
618	20250213	090000	1485618	1295	1293	1295	1293	1148