KissMeData/043650/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192800	75118300	4445	4445	4445	4445	1053
3	20250213	192700	75118300	4445	4445	4445	4445	0
4	20250213	192600	75118300	4445	4445	4445	4445	0
5	20250213	192500	75118300	4445	4445	4445	4445	0
6	20250213	192400	75118300	4445	4445	4445	4445	0
7	20250213	192300	75118300	4445	4445	4445	4445	0
8	20250213	192200	75118300	4445	4445	4445	4445	0
9	20250213	192100	75118300	4445	4445	4445	4445	0
10	20250213	192000	75118300	4445	4445	4445	4445	0
11	20250213	191900	75118300	4445	4445	4445	4445	0
12	20250213	191800	75118300	4445	4445	4445	4445	0
13	20250213	191700	75118300	4445	4445	4445	4445	0
14	20250213	191600	75118300	4445	4445	4445	4445	0
15	20250213	191500	75118300	4445	4445	4445	4445	0
16	20250213	191400	75118300	4445	4445	4445	4445	0
17	20250213	191300	75118300	4445	4445	4445	4445	0
18	20250213	191200	75118300	4445	4445	4445	4445	0
19	20250213	191100	75118300	4445	4445	4445	4445	0
20	20250213	191000	75118300	4445	4445	4445	4445	0
21	20250213	190900	75118300	4445	4445	4445	4445	0
22	20250213	190800	75118300	4445	4445	4445	4445	0
23	20250213	190700	75118300	4445	4445	4445	4445	0
24	20250213	190600	75118300	4445	4445	4445	4445	0
25	20250213	190500	75118300	4445	4445	4445	4445	0
26	20250213	190400	75118300	4445	4445	4445	4445	0
27	20250213	190300	75118300	4445	4445	4445	4445	0
28	20250213	190200	75118300	4445	4445	4445	4445	0
29	20250213	190100	75118300	4445	4445	4445	4445	0
30	20250213	190000	75118300	4445	4445	4445	4445	0
31	20250213	185900	75118300	4445	4445	4445	4445	0
32	20250213	185800	75118300	4445	4445	4445	4445	1053
33	20250213	185700	75118300	4445	4445	4445	4445	0
34	20250213	185600	75118300	4445	4445	4445	4445	0
35	20250213	185500	75118300	4445	4445	4445	4445	0
36	20250213	185400	75118300	4445	4445	4445	4445	0
37	20250213	185300	75118300	4445	4445	4445	4445	0
38	20250213	185200	75118300	4445	4445	4445	4445	0
39	20250213	185100	75118300	4445	4445	4445	4445	0
40	20250213	185000	75118300	4445	4445	4445	4445	0
41	20250213	184900	75118300	4445	4445	4445	4445	0
42	20250213	184800	75118300	4445	4445	4445	4445	0
43	20250213	184700	75118300	4445	4445	4445	4445	0
44	20250213	184600	75118300	4445	4445	4445	4445	0
45	20250213	184500	75118300	4445	4445	4445	4445	0
46	20250213	184400	75118300	4445	4445	4445	4445	0
47	20250213	184300	75118300	4445	4445	4445	4445	0
48	20250213	184200	75118300	4445	4445	4445	4445	0
49	20250213	184100	75118300	4445	4445	4445	4445	0
50	20250213	184000	75118300	4445	4445	4445	4445	0
51	20250213	183900	75118300	4445	4445	4445	4445	0
52	20250213	183800	75118300	4445	4445	4445	4445	0
53	20250213	183700	75118300	4445	4445	4445	4445	0
54	20250213	183600	75118300	4445	4445	4445	4445	0
55	20250213	183500	75118300	4445	4445	4445	4445	0
56	20250213	183400	75118300	4445	4445	4445	4445	0
57	20250213	183300	75118300	4445	4445	4445	4445	0
58	20250213	183200	75118300	4445	4445	4445	4445	0
59	20250213	183100	75118300	4445	4445	4445	4445	0
60	20250213	183000	75118300	4445	4445	4445	4445	0
61	20250213	182900	75118300	4445	4445	4445	4445	0
62	20250213	182800	75118300	4445	4445	4445	4445	1053
63	20250213	182700	75118300	4445	4445	4445	4445	0
64	20250213	182600	75118300	4445	4445	4445	4445	0
65	20250213	182500	75118300	4445	4445	4445	4445	0
66	20250213	182400	75118300	4445	4445	4445	4445	0
67	20250213	182300	75118300	4445	4445	4445	4445	0
68	20250213	182200	75118300	4445	4445	4445	4445	0
69	20250213	182100	75118300	4445	4445	4445	4445	0
70	20250213	182000	75118300	4445	4445	4445	4445	0
71	20250213	181900	75118300	4445	4445	4445	4445	0
72	20250213	181800	75118300	4445	4445	4445	4445	0
73	20250213	181700	75118300	4445	4445	4445	4445	0
74	20250213	181600	75118300	4445	4445	4445	4445	0
75	20250213	181500	75118300	4445	4445	4445	4445	0
76	20250213	181400	75118300	4445	4445	4445	4445	0
77	20250213	181300	75118300	4445	4445	4445	4445	0
78	20250213	181200	75118300	4445	4445	4445	4445	0
79	20250213	181100	75118300	4445	4445	4445	4445	0
80	20250213	181000	75118300	4445	4445	4445	4445	0
81	20250213	180900	75118300	4445	4445	4445	4445	0
82	20250213	180800	75118300	4445	4445	4445	4445	0
83	20250213	180700	75118300	4445	4445	4445	4445	0
84	20250213	180600	75118300	4445	4445	4445	4445	0
85	20250213	180500	75118300	4445	4445	4445	4445	0
86	20250213	180400	75118300	4445	4445	4445	4445	0
87	20250213	180300	75118300	4445	4445	4445	4445	0
88	20250213	180200	75118300	4445	4445	4445	4445	0
89	20250213	180100	75118300	4445	4445	4445	4445	0
90	20250213	180000	75118300	4445	4445	4445	4445	0
91	20250213	175900	75118300	4445	4445	4445	4445	0
92	20250213	175800	75118300	4445	4445	4445	4445	1053
93	20250213	175700	75118300	4445	4445	4445	4445	0
94	20250213	175600	75118300	4445	4445	4445	4445	0
95	20250213	175500	75118300	4445	4445	4445	4445	0
96	20250213	175400	75118300	4445	4445	4445	4445	0
97	20250213	175300	75118300	4445	4445	4445	4445	0
98	20250213	175200	75118300	4445	4445	4445	4445	0
99	20250213	175100	75118300	4445	4445	4445	4445	0
100	20250213	175000	75118300	4445	4445	4445	4445	0
101	20250213	174900	75118300	4445	4445	4445	4445	0
102	20250213	174800	75118300	4445	4445	4445	4445	0
103	20250213	174700	75118300	4445	4445	4445	4445	0
104	20250213	174600	75118300	4445	4445	4445	4445	0
105	20250213	174500	75118300	4445	4445	4445	4445	0
106	20250213	174400	75118300	4445	4445	4445	4445	0
107	20250213	174300	75118300	4445	4445	4445	4445	0
108	20250213	174200	75118300	4445	4445	4445	4445	0
109	20250213	174100	75118300	4445	4445	4445	4445	0
110	20250213	174000	75118300	4445	4445	4445	4445	0
111	20250213	173900	75118300	4445	4445	4445	4445	0
112	20250213	173800	75118300	4445	4445	4445	4445	0
113	20250213	173700	75118300	4445	4445	4445	4445	0
114	20250213	173600	75118300	4445	4445	4445	4445	0
115	20250213	173500	75118300	4445	4445	4445	4445	0
116	20250213	173400	75118300	4445	4445	4445	4445	0
117	20250213	173300	75118300	4445	4445	4445	4445	0
118	20250213	173200	75118300	4445	4445	4445	4445	0
119	20250213	173100	75118300	4445	4445	4445	4445	0
120	20250213	173000	75118300	4445	4445	4445	4445	0
121	20250213	172900	75118300	4445	4445	4445	4445	0
122	20250213	172800	75118300	4445	4445	4445	4445	1053
123	20250213	172700	75118300	4445	4445	4445	4445	0
124	20250213	172600	75118300	4445	4445	4445	4445	0
125	20250213	172500	75118300	4445	4445	4445	4445	0
126	20250213	172400	75118300	4445	4445	4445	4445	0
127	20250213	172300	75118300	4445	4445	4445	4445	0
128	20250213	172200	75118300	4445	4445	4445	4445	0
129	20250213	172100	75118300	4445	4445	4445	4445	0
130	20250213	172000	75118300	4445	4445	4445	4445	0
131	20250213	171900	75118300	4445	4445	4445	4445	0
132	20250213	171800	75118300	4445	4445	4445	4445	0
133	20250213	171700	75118300	4445	4445	4445	4445	0
134	20250213	171600	75118300	4445	4445	4445	4445	0
135	20250213	171500	75118300	4445	4445	4445	4445	0
136	20250213	171400	75118300	4445	4445	4445	4445	0
137	20250213	171300	75118300	4445	4445	4445	4445	0
138	20250213	171200	75118300	4445	4445	4445	4445	0
139	20250213	171100	75118300	4445	4445	4445	4445	0
140	20250213	171000	75118300	4445	4445	4445	4445	0
141	20250213	170900	75118300	4445	4445	4445	4445	0
142	20250213	170800	75118300	4445	4445	4445	4445	0
143	20250213	170700	75118300	4445	4445	4445	4445	0
144	20250213	170600	75118300	4445	4445	4445	4445	0
145	20250213	170500	75118300	4445	4445	4445	4445	0
146	20250213	170400	75118300	4445	4445	4445	4445	0
147	20250213	170300	75118300	4445	4445	4445	4445	0
148	20250213	170200	75118300	4445	4445	4445	4445	0
149	20250213	170100	75118300	4445	4445	4445	4445	0
150	20250213	170000	75118300	4445	4445	4445	4445	0
151	20250213	165900	75118300	4445	4445	4445	4445	0
152	20250213	165800	75118300	4445	4445	4445	4445	1053
153	20250213	165700	75118300	4445	4445	4445	4445	0
154	20250213	165600	75118300	4445	4445	4445	4445	0
155	20250213	165500	75118300	4445	4445	4445	4445	0
156	20250213	165400	75118300	4445	4445	4445	4445	0
157	20250213	165300	75118300	4445	4445	4445	4445	0
158	20250213	165200	75118300	4445	4445	4445	4445	0
159	20250213	165100	75118300	4445	4445	4445	4445	0
160	20250213	165000	75118300	4445	4445	4445	4445	0
161	20250213	164900	75118300	4445	4445	4445	4445	0
162	20250213	164800	75118300	4445	4445	4445	4445	0
163	20250213	164700	75118300	4445	4445	4445	4445	0
164	20250213	164600	75118300	4445	4445	4445	4445	0
165	20250213	164500	75118300	4445	4445	4445	4445	0
166	20250213	164400	75118300	4445	4445	4445	4445	0
167	20250213	164300	75118300	4445	4445	4445	4445	0
168	20250213	164200	75118300	4445	4445	4445	4445	0
169	20250213	164100	75118300	4445	4445	4445	4445	0
170	20250213	164000	75118300	4445	4445	4445	4445	0
171	20250213	163900	75118300	4445	4445	4445	4445	0
172	20250213	163800	75118300	4445	4445	4445	4445	0
173	20250213	163700	75118300	4445	4445	4445	4445	0
174	20250213	163600	75118300	4445	4445	4445	4445	0
175	20250213	163500	75118300	4445	4445	4445	4445	0
176	20250213	163400	75118300	4445	4445	4445	4445	0
177	20250213	163300	75118300	4445	4445	4445	4445	0
178	20250213	163200	75118300	4445	4445	4445	4445	0
179	20250213	163100	75118300	4445	4445	4445	4445	0
180	20250213	163000	75118300	4445	4445	4445	4445	0
181	20250213	162900	75118300	4445	4445	4445	4445	0
182	20250213	162800	75118300	4445	4445	4445	4445	1053
183	20250213	162700	75118300	4445	4445	4445	4445	0
184	20250213	162600	75118300	4445	4445	4445	4445	0
185	20250213	162500	75118300	4445	4445	4445	4445	0
186	20250213	162400	75118300	4445	4445	4445	4445	0
187	20250213	162300	75118300	4445	4445	4445	4445	0
188	20250213	162200	75118300	4445	4445	4445	4445	0
189	20250213	162100	75118300	4445	4445	4445	4445	0
190	20250213	162000	75118300	4445	4445	4445	4445	0
191	20250213	161900	75118300	4445	4445	4445	4445	0
192	20250213	161800	75118300	4445	4445	4445	4445	0
193	20250213	161700	75118300	4445	4445	4445	4445	0
194	20250213	161600	75118300	4445	4445	4445	4445	0
195	20250213	161500	75118300	4445	4445	4445	4445	0
196	20250213	161400	75118300	4445	4445	4445	4445	0
197	20250213	161300	75118300	4445	4445	4445	4445	0
198	20250213	161200	75118300	4445	4445	4445	4445	0
199	20250213	161100	75118300	4445	4445	4445	4445	0
200	20250213	161000	75118300	4445	4445	4445	4445	0
201	20250213	160900	75118300	4445	4445	4445	4445	0
202	20250213	160800	75118300	4445	4445	4445	4445	0
203	20250213	160700	75118300	4445	4445	4445	4445	0
204	20250213	160600	75118300	4445	4445	4445	4445	0
205	20250213	160500	75118300	4445	4445	4445	4445	0
206	20250213	160400	75118300	4445	4445	4445	4445	0
207	20250213	160300	75118300	4445	4445	4445	4445	0
208	20250213	160200	75118300	4445	4445	4445	4445	0
209	20250213	160100	75118300	4445	4445	4445	4445	0
210	20250213	160000	75118300	4445	4445	4445	4445	0
211	20250213	155900	75118300	4445	4445	4445	4445	0
212	20250213	155800	75118300	4445	4445	4445	4445	1053
213	20250213	155700	75118300	4445	4445	4445	4445	0
214	20250213	155600	75118300	4445	4445	4445	4445	0
215	20250213	155500	75118300	4445	4445	4445	4445	0
216	20250213	155400	75118300	4445	4445	4445	4445	0
217	20250213	155300	75118300	4445	4445	4445	4445	0
218	20250213	155200	75118300	4445	4445	4445	4445	0
219	20250213	155100	75118300	4445	4445	4445	4445	0
220	20250213	155000	75118300	4445	4445	4445	4445	0
221	20250213	154900	75118300	4445	4445	4445	4445	0
222	20250213	154800	75118300	4445	4445	4445	4445	0
223	20250213	154700	75118300	4445	4445	4445	4445	0
224	20250213	154600	75118300	4445	4445	4445	4445	0
225	20250213	154500	75118300	4445	4445	4445	4445	0
226	20250213	154400	75118300	4445	4445	4445	4445	0
227	20250213	154300	75118300	4445	4445	4445	4445	0
228	20250213	154200	75118300	4445	4445	4445	4445	0
229	20250213	154100	75118300	4445	4445	4445	4445	0
230	20250213	154000	75118300	4445	4445	4445	4445	0
231	20250213	153900	75118300	4445	4445	4445	4445	0
232	20250213	153800	75118300	4445	4445	4445	4445	0
233	20250213	153700	75118300	4445	4445	4445	4445	0
234	20250213	153600	75118300	4445	4445	4445	4445	0
235	20250213	153500	75118300	4445	4445	4445	4445	0
236	20250213	153400	75118300	4445	4445	4445	4445	0
237	20250213	153300	75118300	4445	4445	4445	4445	0
238	20250213	153200	75118300	4445	4445	4445	4445	0
239	20250213	153100	75118300	4445	4445	4445	4445	0
240	20250213	153000	75118300	4445	4445	4445	4445	1053
241	20250213	152900	70437715	4460	4460	4460	4460	0
242	20250213	152800	70437715	4460	4460	4460	4460	0
243	20250213	152700	70437715	4460	4460	4460	4460	0
244	20250213	152600	70437715	4460	4460	4460	4460	0
245	20250213	152500	70437715	4460	4460	4460	4460	0
246	20250213	152400	70437715	4460	4460	4460	4460	0
247	20250213	152300	70437715	4460	4460	4460	4460	0
248	20250213	152200	70437715	4460	4460	4460	4460	0
249	20250213	152100	70437715	4460	4460	4460	4460	0
250	20250213	152000	70437715	4460	4460	4460	4460	0
251	20250213	151900	70437715	4460	4460	4460	4460	149
252	20250213	151800	69773175	4465	4465	4465	4465	0
253	20250213	151700	69773175	4465	4465	4465	4465	0
254	20250213	151600	69773175	4465	4465	4465	4465	6
255	20250213	151500	69746385	4465	4465	4465	4465	1
256	20250213	151400	69741920	4470	4470	4470	4470	33
257	20250213	151300	69594410	4475	4475	4475	4475	0
258	20250213	151200	69594410	4475	4475	4475	4475	0
259	20250213	151100	69594410	4475	4475	4475	4475	0
260	20250213	151000	69594410	4475	4470	4475	4470	39
261	20250213	150900	69420075	4475	4475	4475	4475	0
262	20250213	150800	69420075	4475	4475	4475	4475	0
263	20250213	150700	69420075	4475	4475	4475	4475	0
264	20250213	150600	69420075	4475	4475	4475	4475	0
265	20250213	150500	69420075	4475	4475	4475	4475	0
266	20250213	150400	69420075	4475	4475	4475	4475	1
267	20250213	150300	69415600	4475	4475	4475	4475	0
268	20250213	150200	69415600	4475	4475	4475	4475	0
269	20250213	150100	69415600	4475	4475	4475	4475	1
270	20250213	150000	69411125	4480	4480	4480	4480	0
271	20250213	145900	69411125	4480	4480	4480	4480	1
272	20250213	145800	69406645	4475	4470	4480	4470	10
273	20250213	145700	69361910	4480	4480	4480	4480	0
274	20250213	145600	69361910	4480	4480	4480	4480	0
275	20250213	145500	69361910	4480	4480	4480	4480	0
276	20250213	145400	69361910	4480	4480	4480	4480	0
277	20250213	145300	69361910	4480	4480	4480	4480	0
278	20250213	145200	69361910	4480	4470	4480	4470	2
279	20250213	145100	69352960	4480	4480	4480	4480	0
280	20250213	145000	69352960	4480	4480	4480	4480	0
281	20250213	144900	69352960	4480	4480	4480	4480	1
282	20250213	144800	69348480	4485	4485	4485	4485	0
283	20250213	144700	69348480	4485	4485	4485	4485	0
284	20250213	144600	69348480	4485	4485	4485	4485	0
285	20250213	144500	69348480	4485	4485	4485	4485	0
286	20250213	144400	69348480	4485	4485	4485	4485	0
287	20250213	144300	69348480	4485	4485	4485	4485	0
288	20250213	144200	69348480	4485	4480	4485	4480	4
289	20250213	144100	69330555	4485	4485	4485	4485	0
290	20250213	144000	69330555	4485	4485	4485	4485	0
291	20250213	143900	69330555	4485	4485	4485	4480	3
292	20250213	143800	69317105	4460	4465	4465	4460	2
293	20250213	143700	69308180	4485	4485	4485	4485	1
294	20250213	143600	69303695	4490	4490	4490	4490	0
295	20250213	143500	69303695	4490	4490	4490	4490	0
296	20250213	143400	69303695	4490	4490	4490	4490	0
297	20250213	143300	69303695	4490	4490	4490	4490	0
298	20250213	143200	69303695	4490	4490	4490	4490	0
299	20250213	143100	69303695	4490	4490	4490	4490	0
300	20250213	143000	69303695	4490	4465	4490	4465	2
301	20250213	142900	69294740	4490	4490	4490	4490	0
302	20250213	142800	69294740	4490	4490	4490	4490	0
303	20250213	142700	69294740	4490	4490	4490	4490	0
304	20250213	142600	69294740	4490	4490	4490	4490	0
305	20250213	142500	69294740	4490	4490	4490	4490	0
306	20250213	142400	69294740	4490	4490	4490	4490	0
307	20250213	142300	69294740	4490	4490	4490	4490	0
308	20250213	142200	69294740	4490	4490	4490	4490	0
309	20250213	142100	69294740	4490	4490	4490	4490	0
310	20250213	142000	69294740	4490	4490	4490	4490	0
311	20250213	141900	69294740	4490	4490	4490	4490	0
312	20250213	141800	69294740	4490	4490	4490	4490	0
313	20250213	141700	69294740	4490	4490	4490	4490	0
314	20250213	141600	69294740	4490	4490	4490	4490	0
315	20250213	141500	69294740	4490	4490	4490	4490	0
316	20250213	141400	69294740	4490	4490	4490	4490	0
317	20250213	141300	69294740	4490	4490	4490	4490	0
318	20250213	141200	69294740	4490	4490	4490	4490	0
319	20250213	141100	69294740	4490	4490	4490	4490	0
320	20250213	141000	69294740	4490	4490	4490	4490	0
321	20250213	140900	69294740	4490	4490	4490	4490	1
322	20250213	140800	69290250	4480	4480	4480	4480	0
323	20250213	140700	69290250	4480	4480	4480	4480	61
324	20250213	140600	69016970	4485	4485	4485	4485	11
325	20250213	140500	68967635	4485	4485	4485	4485	0
326	20250213	140400	68967635	4485	4485	4485	4485	0
327	20250213	140300	68967635	4485	4485	4485	4485	0
328	20250213	140200	68967635	4485	4485	4485	4485	0
329	20250213	140100	68967635	4485	4485	4485	4485	0
330	20250213	140000	68967635	4485	4485	4485	4485	0
331	20250213	135900	68967635	4485	4485	4485	4485	39
332	20250213	135800	68792720	4485	4485	4485	4485	0
333	20250213	135700	68792720	4485	4485	4485	4485	111
334	20250213	135600	68294885	4485	4485	4485	4485	0
335	20250213	135500	68294885	4485	4490	4490	4485	2
336	20250213	135400	68285910	4480	4485	4485	4480	100
337	20250213	135300	67837635	4490	4490	4490	4490	0
338	20250213	135200	67837635	4490	4490	4490	4490	0
339	20250213	135100	67837635	4490	4490	4490	4490	0
340	20250213	135000	67837635	4490	4490	4490	4490	0
341	20250213	134900	67837635	4490	4490	4490	4490	0
342	20250213	134800	67837635	4490	4490	4490	4490	0
343	20250213	134700	67837635	4490	4490	4490	4490	0
344	20250213	134600	67837635	4490	4490	4490	4490	0
345	20250213	134500	67837635	4490	4490	4490	4490	5
346	20250213	134400	67815185	4490	4500	4500	4490	6
347	20250213	134300	67788220	4495	4500	4500	4495	2
348	20250213	134200	67779225	4495	4495	4495	4495	0
349	20250213	134100	67779225	4495	4495	4495	4495	0
350	20250213	134000	67779225	4495	4495	4495	4495	0
351	20250213	133900	67779225	4495	4495	4495	4490	55
352	20250213	133800	67532260	4495	4500	4500	4495	2
353	20250213	133700	67523265	4495	4495	4495	4495	2
354	20250213	133600	67514275	4505	4495	4505	4495	110
355	20250213	133500	67019415	4495	4495	4495	4495	0
356	20250213	133400	67019415	4495	4495	4495	4495	5
357	20250213	133300	66996940	4495	4495	4500	4495	3
358	20250213	133200	66983450	4505	4505	4505	4505	0
359	20250213	133100	66983450	4505	4505	4505	4505	0
360	20250213	133000	66983450	4505	4505	4505	4505	0
361	20250213	132900	66983450	4505	4505	4505	4505	0
362	20250213	132800	66983450	4505	4500	4505	4500	15
363	20250213	132700	66915925	4505	4505	4505	4505	0
364	20250213	132600	66915925	4505	4505	4505	4505	0
365	20250213	132500	66915925	4505	4505	4505	4505	23
366	20250213	132400	66812310	4490	4490	4490	4490	0
367	20250213	132300	66812310	4490	4490	4490	4490	0
368	20250213	132200	66812310	4490	4490	4490	4490	30
369	20250213	132100	66677610	4505	4505	4505	4505	0
370	20250213	132000	66677610	4505	4505	4505	4505	0
371	20250213	131900	66677610	4505	4505	4505	4485	3
372	20250213	131800	66664115	4485	4485	4485	4485	97
373	20250213	131700	66229070	4485	4485	4485	4485	3
374	20250213	131600	66215615	4505	4505	4505	4505	0
375	20250213	131500	66215615	4505	4505	4505	4505	0
376	20250213	131400	66215615	4505	4505	4505	4505	1
377	20250213	131300	66211110	4515	4515	4515	4515	0
378	20250213	131200	66211110	4515	4515	4515	4515	0
379	20250213	131100	66211110	4515	4515	4515	4515	0
380	20250213	131000	66211110	4515	4515	4515	4515	0
381	20250213	130900	66211110	4515	4515	4515	4515	0
382	20250213	130800	66211110	4515	4515	4515	4515	0
383	20250213	130700	66211110	4515	4515	4515	4515	0
384	20250213	130600	66211110	4515	4480	4515	4480	311
385	20250213	130500	64817795	4520	4520	4520	4520	0
386	20250213	130400	64817795	4520	4520	4520	4520	0
387	20250213	130300	64817795	4520	4520	4520	4520	0
388	20250213	130200	64817795	4520	4520	4520	4520	0
389	20250213	130100	64817795	4520	4520	4520	4520	0
390	20250213	130000	64817795	4520	4520	4520	4520	0
391	20250213	125900	64817795	4520	4520	4520	4520	0
392	20250213	125800	64817795	4520	4520	4520	4520	0
393	20250213	125700	64817795	4520	4520	4520	4520	0
394	20250213	125600	64817795	4520	4520	4520	4520	0
395	20250213	125500	64817795	4520	4515	4520	4515	2
396	20250213	125400	64808760	4515	4515	4515	4515	0
397	20250213	125300	64808760	4515	4515	4515	4515	0
398	20250213	125200	64808760	4515	4515	4515	4515	0
399	20250213	125100	64808760	4515	4515	4515	4515	0
400	20250213	125000	64808760	4515	4515	4515	4515	0
401	20250213	124900	64808760	4515	4515	4515	4515	0
402	20250213	124800	64808760	4515	4515	4515	4515	0
403	20250213	124700	64808760	4515	4515	4515	4515	0
404	20250213	124600	64808760	4515	4515	4515	4515	0
405	20250213	124500	64808760	4515	4515	4515	4515	0
406	20250213	124400	64808760	4515	4515	4515	4515	5
407	20250213	124300	64786185	4460	4460	4460	4460	0
408	20250213	124200	64786185	4460	4500	4500	4460	198
409	20250213	124100	63901785	4510	4510	4510	4510	102
410	20250213	124000	63441765	4510	4510	4510	4510	2
411	20250213	123900	63432745	4515	4515	4515	4515	0
412	20250213	123800	63432745	4515	4515	4515	4515	0
413	20250213	123700	63432745	4515	4515	4515	4515	1
414	20250213	123600	63428230	4520	4520	4520	4520	0
415	20250213	123500	63428230	4520	4525	4525	4520	101
416	20250213	123400	62971210	4520	4520	4520	4520	1
417	20250213	123300	62966690	4525	4525	4525	4525	0
418	20250213	123200	62966690	4525	4520	4525	4520	700
419	20250213	123100	59799945	4520	4520	4520	4520	0
420	20250213	123000	59799945	4520	4520	4520	4520	0
421	20250213	122900	59799945	4520	4515	4520	4515	719
422	20250213	122800	56551870	4510	4510	4510	4510	210
423	20250213	122700	55604770	4515	4515	4515	4515	0
424	20250213	122600	55604770	4515	4505	4515	4505	234
425	20250213	122500	54549525	4510	4510	4510	4510	1
426	20250213	122400	54545015	4510	4510	4510	4510	1
427	20250213	122300	54540505	4505	4505	4505	4505	1
428	20250213	122200	54536000	4510	4510	4510	4510	0
429	20250213	122100	54536000	4510	4515	4515	4510	2
430	20250213	122000	54526975	4510	4510	4510	4510	1
431	20250213	121900	54522465	4515	4515	4515	4515	2
432	20250213	121800	54513435	4510	4510	4510	4510	1
433	20250213	121700	54508925	4520	4510	4520	4510	2000
434	20250213	121600	45470360	4515	4500	4515	4500	295
435	20250213	121500	44142025	4500	4490	4500	4490	228
436	20250213	121400	43118295	4500	4495	4500	4495	500
437	20250213	121300	40868580	4495	4490	4495	4490	275
438	20250213	121200	39633820	4490	4490	4490	4490	0
439	20250213	121100	39633820	4490	4490	4490	4490	0
440	20250213	121000	39633820	4490	4490	4490	4490	0
441	20250213	120900	39633820	4490	4490	4490	4490	0
442	20250213	120800	39633820	4490	4485	4490	4485	2
443	20250213	120700	39624845	4485	4480	4485	4480	483
444	20250213	120600	37458840	4480	4480	4480	4480	0
445	20250213	120500	37458840	4480	4480	4480	4480	1
446	20250213	120400	37454360	4485	4485	4485	4485	0
447	20250213	120300	37454360	4485	4485	4485	4485	0
448	20250213	120200	37454360	4485	4485	4485	4485	0
449	20250213	120100	37454360	4485	4485	4485	4485	10
450	20250213	120000	37409510	4485	4485	4485	4485	1
451	20250213	115900	37405025	4480	4480	4480	4480	39
452	20250213	115800	37230305	4480	4480	4480	4480	0
453	20250213	115700	37230305	4480	4480	4480	4480	213
454	20250213	115600	36276065	4480	4480	4480	4475	3
455	20250213	115500	36262630	4470	4470	4470	4470	1
456	20250213	115400	36258160	4480	4480	4480	4480	0
457	20250213	115300	36258160	4480	4480	4480	4480	0
458	20250213	115200	36258160	4480	4480	4480	4480	0
459	20250213	115100	36258160	4480	4480	4480	4480	0
460	20250213	115000	36258160	4480	4480	4480	4480	0
461	20250213	114900	36258160	4480	4480	4480	4480	0
462	20250213	114800	36258160	4480	4480	4480	4480	0
463	20250213	114700	36258160	4480	4480	4480	4480	0
464	20250213	114600	36258160	4480	4480	4480	4480	0
465	20250213	114500	36258160	4480	4480	4480	4480	0
466	20250213	114400	36258160	4480	4470	4480	4460	401
467	20250213	114300	34469155	4480	4480	4480	4480	1
468	20250213	114200	34464675	4460	4460	4460	4460	20
469	20250213	114100	34375475	4480	4480	4480	4480	0
470	20250213	114000	34375475	4480	4480	4480	4480	0
471	20250213	113900	34375475	4480	4480	4480	4480	0
472	20250213	113800	34375475	4480	4480	4480	4480	0
473	20250213	113700	34375475	4480	4480	4480	4480	0
474	20250213	113600	34375475	4480	4480	4480	4480	0
475	20250213	113500	34375475	4480	4480	4480	4480	100
476	20250213	113400	33927475	4480	4480	4480	4480	1
477	20250213	113300	33922995	4465	4465	4465	4465	0
478	20250213	113200	33922995	4465	4480	4480	4465	12
479	20250213	113100	33869265	4480	4480	4480	4480	1
480	20250213	113000	33864785	4480	4480	4480	4480	1
481	20250213	112900	33860305	4480	4475	4480	4475	990
482	20250213	112800	29425160	4470	4470	4470	4470	5
483	20250213	112700	29402810	4475	4470	4475	4470	365
484	20250213	112600	27769485	4470	4470	4470	4470	1
485	20250213	112500	27765015	4465	4465	4465	4465	377
486	20250213	112400	26081710	4475	4475	4475	4475	0
487	20250213	112300	26081710	4475	4475	4475	4475	0
488	20250213	112200	26081710	4475	4475	4475	4475	0
489	20250213	112100	26081710	4475	4475	4475	4475	0
490	20250213	112000	26081710	4475	4475	4475	4475	0
491	20250213	111900	26081710	4475	4475	4475	4475	0
492	20250213	111800	26081710	4475	4475	4475	4475	1
493	20250213	111700	26077235	4470	4470	4470	4470	0
494	20250213	111600	26077235	4470	4465	4470	4465	472
495	20250213	111500	23968230	4460	4460	4460	4460	28
496	20250213	111400	23843350	4465	4465	4465	4465	0
497	20250213	111300	23843350	4465	4460	4465	4460	410
498	20250213	111200	22014745	4455	4455	4455	4455	0
499	20250213	111100	22014745	4455	4455	4455	4455	113
500	20250213	111000	21511330	4455	4455	4455	4455	0
501	20250213	110900	21511330	4455	4455	4455	4455	0
502	20250213	110800	21511330	4455	4455	4455	4455	5
503	20250213	110700	21489055	4455	4455	4455	4455	100
504	20250213	110600	21043555	4455	4455	4455	4455	0
505	20250213	110500	21043555	4455	4455	4455	4455	0
506	20250213	110400	21043555	4455	4455	4455	4455	0
507	20250213	110300	21043555	4455	4455	4455	4455	0
508	20250213	110200	21043555	4455	4455	4455	4455	0
509	20250213	110100	21043555	4455	4455	4455	4455	0
510	20250213	110000	21043555	4455	4455	4455	4455	0
511	20250213	105900	21043555	4455	4455	4455	4455	0
512	20250213	105800	21043555	4455	4455	4455	4455	0
513	20250213	105700	21043555	4455	4455	4455	4455	0
514	20250213	105600	21043555	4455	4455	4455	4455	1
515	20250213	105500	21039100	4455	4455	4455	4455	1
516	20250213	105400	21034645	4455	4455	4455	4455	1
517	20250213	105300	21030190	4450	4450	4450	4450	0
518	20250213	105200	21030190	4450	4450	4450	4450	0
519	20250213	105100	21030190	4450	4450	4450	4450	0
520	20250213	105000	21030190	4450	4450	4450	4450	0
521	20250213	104900	21030190	4450	4450	4450	4450	0
522	20250213	104800	21030190	4450	4450	4450	4450	0
523	20250213	104700	21030190	4450	4450	4450	4450	0
524	20250213	104600	21030190	4450	4450	4450	4450	0
525	20250213	104500	21030190	4450	4450	4450	4450	0
526	20250213	104400	21030190	4450	4450	4450	4450	0
527	20250213	104300	21030190	4450	4450	4450	4450	0
528	20250213	104200	21030190	4450	4450	4450	4450	0
529	20250213	104100	21030190	4450	4455	4455	4450	5
530	20250213	104000	21007930	4460	4460	4460	4460	0
531	20250213	103900	21007930	4460	4460	4460	4460	1
532	20250213	103800	21003470	4435	4455	4455	4435	1946
533	20250213	103700	12348905	4460	4460	4460	4460	2
534	20250213	103600	12339985	4460	4460	4460	4460	1
535	20250213	103500	12335525	4460	4460	4460	4460	2
536	20250213	103400	12326605	4460	4460	4460	4460	0
537	20250213	103300	12326605	4460	4460	4460	4460	4
538	20250213	103200	12308765	4460	4460	4460	4460	0
539	20250213	103100	12308765	4460	4460	4460	4460	0
540	20250213	103000	12308765	4460	4460	4460	4460	2
541	20250213	102900	12299845	4465	4465	4465	4465	0
542	20250213	102800	12299845	4465	4465	4465	4465	0
543	20250213	102700	12299845	4465	4465	4465	4465	0
544	20250213	102600	12299845	4465	4465	4465	4465	0
545	20250213	102500	12299845	4465	4465	4465	4465	0
546	20250213	102400	12299845	4465	4465	4465	4465	0
547	20250213	102300	12299845	4465	4465	4465	4465	0
548	20250213	102200	12299845	4465	4465	4465	4465	0
549	20250213	102100	12299845	4465	4465	4465	4465	4
550	20250213	102000	12281985	4465	4465	4465	4465	0
551	20250213	101900	12281985	4465	4465	4465	4465	0
552	20250213	101800	12281985	4465	4465	4465	4465	0
553	20250213	101700	12281985	4465	4465	4465	4465	0
554	20250213	101600	12281985	4465	4465	4465	4465	0
555	20250213	101500	12281985	4465	4465	4465	4465	0
556	20250213	101400	12281985	4465	4460	4465	4455	356
557	20250213	101300	10694715	4455	4455	4455	4455	59
558	20250213	101200	10431870	4455	4455	4455	4455	3
559	20250213	101100	10418505	4450	4450	4450	4450	0
560	20250213	101000	10418505	4450	4455	4455	4450	55
561	20250213	100900	10173655	4455	4455	4455	4455	1
562	20250213	100800	10169200	4455	4455	4455	4455	0
563	20250213	100700	10169200	4455	4455	4455	4455	0
564	20250213	100600	10169200	4455	4455	4455	4455	2
565	20250213	100500	10160290	4460	4460	4460	4460	0
566	20250213	100400	10160290	4460	4460	4460	4460	0
567	20250213	100300	10160290	4460	4460	4460	4460	0
568	20250213	100200	10160290	4460	4460	4460	4460	0
569	20250213	100100	10160290	4460	4460	4460	4460	0
570	20250213	100000	10160290	4460	4460	4460	4460	2
571	20250213	095900	10151370	4460	4460	4460	4460	0
572	20250213	095800	10151370	4460	4460	4460	4460	0
573	20250213	095700	10151370	4460	4460	4460	4460	0
574	20250213	095600	10151370	4460	4460	4460	4460	0
575	20250213	095500	10151370	4460	4460	4460	4460	0
576	20250213	095400	10151370	4460	4460	4460	4460	0
577	20250213	095300	10151370	4460	4460	4460	4460	1
578	20250213	095200	10146910	4440	4440	4440	4440	0
579	20250213	095100	10146910	4440	4440	4440	4440	0
580	20250213	095000	10146910	4440	4440	4440	4440	0
581	20250213	094900	10146910	4440	4440	4440	4440	394
582	20250213	094800	8397550	4435	4435	4435	4435	0
583	20250213	094700	8397550	4435	4440	4440	4435	101
584	20250213	094600	7949610	4460	4460	4460	4460	10
585	20250213	094500	7905010	4460	4460	4460	4460	0
586	20250213	094400	7905010	4460	4460	4460	4460	7
587	20250213	094300	7873790	4460	4455	4460	4455	109
588	20250213	094200	7388180	4460	4460	4460	4460	0
589	20250213	094100	7388180	4460	4460	4460	4460	3
590	20250213	094000	7374800	4460	4460	4460	4460	0
591	20250213	093900	7374800	4460	4460	4460	4460	0
592	20250213	093800	7374800	4460	4460	4460	4460	0
593	20250213	093700	7374800	4460	4460	4460	4460	0
594	20250213	093600	7374800	4460	4460	4460	4460	0
595	20250213	093500	7374800	4460	4460	4460	4460	0
596	20250213	093400	7374800	4460	4460	4460	4460	2
597	20250213	093300	7365880	4455	4455	4455	4455	1
598	20250213	093200	7361425	4455	4455	4455	4455	1
599	20250213	093100	7356970	4460	4450	4460	4450	20
600	20250213	093000	7267920	4460	4460	4460	4460	22
601	20250213	092900	7169800	4460	4460	4460	4460	0
602	20250213	092800	7169800	4460	4460	4460	4460	0
603	20250213	092700	7169800	4460	4460	4460	4460	0
604	20250213	092600	7169800	4460	4460	4460	4460	0
605	20250213	092500	7169800	4460	4460	4460	4460	0
606	20250213	092400	7169800	4460	4460	4460	4460	0
607	20250213	092300	7169800	4460	4460	4460	4460	0
608	20250213	092200	7169800	4460	4460	4460	4460	0
609	20250213	092100	7169800	4460	4460	4460	4460	174
610	20250213	092000	6393760	4460	4460	4460	4460	50
611	20250213	091900	6170760	4460	4460	4460	4460	1
612	20250213	091800	6166300	4460	4450	4460	4450	75
613	20250213	091700	5831950	4460	4450	4460	4450	1010
614	20250213	091600	1337350	4460	4460	4460	4460	0
615	20250213	091500	1337350	4460	4460	4460	4460	0
616	20250213	091400	1337350	4460	4460	4460	4460	0
617	20250213	091300	1337350	4460	4460	4460	4460	100
618	20250213	091200	891350	4460	4460	4460	4460	10
619	20250213	091100	846750	4460	4460	4460	4460	0
620	20250213	091000	846750	4460	4460	4460	4460	0
621	20250213	090900	846750	4460	4460	4460	4460	10
622	20250213	090800	802150	4435	4435	4435	4435	40
623	20250213	090700	624750	4460	4460	4460	4460	4
624	20250213	090600	606910	4430	4430	4430	4430	0
625	20250213	090500	606910	4430	4430	4430	4430	0
626	20250213	090400	606910	4430	4430	4430	4430	0
627	20250213	090300	606910	4430	4430	4430	4430	0
628	20250213	090200	606910	4430	4430	4430	4430	0
629	20250213	090100	606910	4430	4430	4430	4430	0
630	20250213	090000	606910	4430	4430	4430	4430	137