KissMeData/153710/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203000	71605150	5300	5300	5300	5300	699
3	20250213	202900	71605150	5300	5300	5300	5300	0
4	20250213	202800	71605150	5300	5300	5300	5300	0
5	20250213	202700	71605150	5300	5300	5300	5300	0
6	20250213	202600	71605150	5300	5300	5300	5300	0
7	20250213	202500	71605150	5300	5300	5300	5300	0
8	20250213	202400	71605150	5300	5300	5300	5300	0
9	20250213	202300	71605150	5300	5300	5300	5300	0
10	20250213	202200	71605150	5300	5300	5300	5300	0
11	20250213	202100	71605150	5300	5300	5300	5300	0
12	20250213	202000	71605150	5300	5300	5300	5300	0
13	20250213	201900	71605150	5300	5300	5300	5300	0
14	20250213	201800	71605150	5300	5300	5300	5300	0
15	20250213	201700	71605150	5300	5300	5300	5300	0
16	20250213	201600	71605150	5300	5300	5300	5300	0
17	20250213	201500	71605150	5300	5300	5300	5300	0
18	20250213	201400	71605150	5300	5300	5300	5300	0
19	20250213	201300	71605150	5300	5300	5300	5300	0
20	20250213	201200	71605150	5300	5300	5300	5300	0
21	20250213	201100	71605150	5300	5300	5300	5300	0
22	20250213	201000	71605150	5300	5300	5300	5300	0
23	20250213	200900	71605150	5300	5300	5300	5300	0
24	20250213	200800	71605150	5300	5300	5300	5300	0
25	20250213	200700	71605150	5300	5300	5300	5300	0
26	20250213	200600	71605150	5300	5300	5300	5300	0
27	20250213	200500	71605150	5300	5300	5300	5300	0
28	20250213	200400	71605150	5300	5300	5300	5300	0
29	20250213	200300	71605150	5300	5300	5300	5300	0
30	20250213	200200	71605150	5300	5300	5300	5300	0
31	20250213	200100	71605150	5300	5300	5300	5300	0
32	20250213	200000	71605150	5300	5300	5300	5300	699
33	20250213	195900	71605150	5300	5300	5300	5300	0
34	20250213	195800	71605150	5300	5300	5300	5300	0
35	20250213	195700	71605150	5300	5300	5300	5300	0
36	20250213	195600	71605150	5300	5300	5300	5300	0
37	20250213	195500	71605150	5300	5300	5300	5300	0
38	20250213	195400	71605150	5300	5300	5300	5300	0
39	20250213	195300	71605150	5300	5300	5300	5300	0
40	20250213	195200	71605150	5300	5300	5300	5300	0
41	20250213	195100	71605150	5300	5300	5300	5300	0
42	20250213	195000	71605150	5300	5300	5300	5300	0
43	20250213	194900	71605150	5300	5300	5300	5300	0
44	20250213	194800	71605150	5300	5300	5300	5300	0
45	20250213	194700	71605150	5300	5300	5300	5300	0
46	20250213	194600	71605150	5300	5300	5300	5300	0
47	20250213	194500	71605150	5300	5300	5300	5300	0
48	20250213	194400	71605150	5300	5300	5300	5300	0
49	20250213	194300	71605150	5300	5300	5300	5300	0
50	20250213	194200	71605150	5300	5300	5300	5300	0
51	20250213	194100	71605150	5300	5300	5300	5300	0
52	20250213	194000	71605150	5300	5300	5300	5300	0
53	20250213	193900	71605150	5300	5300	5300	5300	0
54	20250213	193800	71605150	5300	5300	5300	5300	0
55	20250213	193700	71605150	5300	5300	5300	5300	0
56	20250213	193600	71605150	5300	5300	5300	5300	0
57	20250213	193500	71605150	5300	5300	5300	5300	0
58	20250213	193400	71605150	5300	5300	5300	5300	0
59	20250213	193300	71605150	5300	5300	5300	5300	0
60	20250213	193200	71605150	5300	5300	5300	5300	0
61	20250213	193100	71605150	5300	5300	5300	5300	0
62	20250213	193000	71605150	5300	5300	5300	5300	699
63	20250213	192900	71605150	5300	5300	5300	5300	0
64	20250213	192800	71605150	5300	5300	5300	5300	0
65	20250213	192700	71605150	5300	5300	5300	5300	0
66	20250213	192600	71605150	5300	5300	5300	5300	0
67	20250213	192500	71605150	5300	5300	5300	5300	0
68	20250213	192400	71605150	5300	5300	5300	5300	0
69	20250213	192300	71605150	5300	5300	5300	5300	0
70	20250213	192200	71605150	5300	5300	5300	5300	0
71	20250213	192100	71605150	5300	5300	5300	5300	0
72	20250213	192000	71605150	5300	5300	5300	5300	0
73	20250213	191900	71605150	5300	5300	5300	5300	0
74	20250213	191800	71605150	5300	5300	5300	5300	0
75	20250213	191700	71605150	5300	5300	5300	5300	0
76	20250213	191600	71605150	5300	5300	5300	5300	0
77	20250213	191500	71605150	5300	5300	5300	5300	0
78	20250213	191400	71605150	5300	5300	5300	5300	0
79	20250213	191300	71605150	5300	5300	5300	5300	0
80	20250213	191200	71605150	5300	5300	5300	5300	0
81	20250213	191100	71605150	5300	5300	5300	5300	0
82	20250213	191000	71605150	5300	5300	5300	5300	0
83	20250213	190900	71605150	5300	5300	5300	5300	0
84	20250213	190800	71605150	5300	5300	5300	5300	0
85	20250213	190700	71605150	5300	5300	5300	5300	0
86	20250213	190600	71605150	5300	5300	5300	5300	0
87	20250213	190500	71605150	5300	5300	5300	5300	0
88	20250213	190400	71605150	5300	5300	5300	5300	0
89	20250213	190300	71605150	5300	5300	5300	5300	0
90	20250213	190200	71605150	5300	5300	5300	5300	0
91	20250213	190100	71605150	5300	5300	5300	5300	0
92	20250213	190000	71605150	5300	5300	5300	5300	699
93	20250213	185900	71605150	5300	5300	5300	5300	0
94	20250213	185800	71605150	5300	5300	5300	5300	0
95	20250213	185700	71605150	5300	5300	5300	5300	0
96	20250213	185600	71605150	5300	5300	5300	5300	0
97	20250213	185500	71605150	5300	5300	5300	5300	0
98	20250213	185400	71605150	5300	5300	5300	5300	0
99	20250213	185300	71605150	5300	5300	5300	5300	0
100	20250213	185200	71605150	5300	5300	5300	5300	0
101	20250213	185100	71605150	5300	5300	5300	5300	0
102	20250213	185000	71605150	5300	5300	5300	5300	0
103	20250213	184900	71605150	5300	5300	5300	5300	0
104	20250213	184800	71605150	5300	5300	5300	5300	0
105	20250213	184700	71605150	5300	5300	5300	5300	0
106	20250213	184600	71605150	5300	5300	5300	5300	0
107	20250213	184500	71605150	5300	5300	5300	5300	0
108	20250213	184400	71605150	5300	5300	5300	5300	0
109	20250213	184300	71605150	5300	5300	5300	5300	0
110	20250213	184200	71605150	5300	5300	5300	5300	0
111	20250213	184100	71605150	5300	5300	5300	5300	0
112	20250213	184000	71605150	5300	5300	5300	5300	0
113	20250213	183900	71605150	5300	5300	5300	5300	0
114	20250213	183800	71605150	5300	5300	5300	5300	0
115	20250213	183700	71605150	5300	5300	5300	5300	0
116	20250213	183600	71605150	5300	5300	5300	5300	0
117	20250213	183500	71605150	5300	5300	5300	5300	0
118	20250213	183400	71605150	5300	5300	5300	5300	0
119	20250213	183300	71605150	5300	5300	5300	5300	0
120	20250213	183200	71605150	5300	5300	5300	5300	0
121	20250213	183100	71605150	5300	5300	5300	5300	0
122	20250213	183000	71605150	5300	5300	5300	5300	699
123	20250213	182900	71605150	5300	5300	5300	5300	0
124	20250213	182800	71605150	5300	5300	5300	5300	0
125	20250213	182700	71605150	5300	5300	5300	5300	0
126	20250213	182600	71605150	5300	5300	5300	5300	0
127	20250213	182500	71605150	5300	5300	5300	5300	0
128	20250213	182400	71605150	5300	5300	5300	5300	0
129	20250213	182300	71605150	5300	5300	5300	5300	0
130	20250213	182200	71605150	5300	5300	5300	5300	0
131	20250213	182100	71605150	5300	5300	5300	5300	0
132	20250213	182000	71605150	5300	5300	5300	5300	0
133	20250213	181900	71605150	5300	5300	5300	5300	0
134	20250213	181800	71605150	5300	5300	5300	5300	0
135	20250213	181700	71605150	5300	5300	5300	5300	0
136	20250213	181600	71605150	5300	5300	5300	5300	0
137	20250213	181500	71605150	5300	5300	5300	5300	0
138	20250213	181400	71605150	5300	5300	5300	5300	0
139	20250213	181300	71605150	5300	5300	5300	5300	0
140	20250213	181200	71605150	5300	5300	5300	5300	0
141	20250213	181100	71605150	5300	5300	5300	5300	0
142	20250213	181000	71605150	5300	5300	5300	5300	0
143	20250213	180900	71605150	5300	5300	5300	5300	0
144	20250213	180800	71605150	5300	5300	5300	5300	0
145	20250213	180700	71605150	5300	5300	5300	5300	0
146	20250213	180600	71605150	5300	5300	5300	5300	0
147	20250213	180500	71605150	5300	5300	5300	5300	0
148	20250213	180400	71605150	5300	5300	5300	5300	0
149	20250213	180300	71605150	5300	5300	5300	5300	0
150	20250213	180200	71605150	5300	5300	5300	5300	0
151	20250213	180100	71605150	5300	5300	5300	5300	0
152	20250213	180000	71605150	5300	5300	5300	5300	699
153	20250213	175900	71605150	5300	5300	5300	5300	0
154	20250213	175800	71605150	5300	5300	5300	5300	0
155	20250213	175700	71605150	5300	5300	5300	5300	0
156	20250213	175600	71605150	5300	5300	5300	5300	0
157	20250213	175500	71605150	5300	5300	5300	5300	0
158	20250213	175400	71605150	5300	5300	5300	5300	0
159	20250213	175300	71605150	5300	5300	5300	5300	0
160	20250213	175200	71605150	5300	5300	5300	5300	0
161	20250213	175100	71605150	5300	5300	5300	5300	0
162	20250213	175000	71605150	5300	5300	5300	5300	0
163	20250213	174900	71605150	5300	5300	5300	5300	0
164	20250213	174800	71605150	5300	5300	5300	5300	0
165	20250213	174700	71605150	5300	5300	5300	5300	0
166	20250213	174600	71605150	5300	5300	5300	5300	0
167	20250213	174500	71605150	5300	5300	5300	5300	0
168	20250213	174400	71605150	5300	5300	5300	5300	0
169	20250213	174300	71605150	5300	5300	5300	5300	0
170	20250213	174200	71605150	5300	5300	5300	5300	0
171	20250213	174100	71605150	5300	5300	5300	5300	0
172	20250213	174000	71605150	5300	5300	5300	5300	0
173	20250213	173900	71605150	5300	5300	5300	5300	0
174	20250213	173800	71605150	5300	5300	5300	5300	0
175	20250213	173700	71605150	5300	5300	5300	5300	0
176	20250213	173600	71605150	5300	5300	5300	5300	0
177	20250213	173500	71605150	5300	5300	5300	5300	0
178	20250213	173400	71605150	5300	5300	5300	5300	0
179	20250213	173300	71605150	5300	5300	5300	5300	0
180	20250213	173200	71605150	5300	5300	5300	5300	0
181	20250213	173100	71605150	5300	5300	5300	5300	0
182	20250213	173000	71605150	5300	5300	5300	5300	699
183	20250213	172900	71605150	5300	5300	5300	5300	0
184	20250213	172800	71605150	5300	5300	5300	5300	0
185	20250213	172700	71605150	5300	5300	5300	5300	0
186	20250213	172600	71605150	5300	5300	5300	5300	0
187	20250213	172500	71605150	5300	5300	5300	5300	0
188	20250213	172400	71605150	5300	5300	5300	5300	0
189	20250213	172300	71605150	5300	5300	5300	5300	0
190	20250213	172200	71605150	5300	5300	5300	5300	0
191	20250213	172100	71605150	5300	5300	5300	5300	0
192	20250213	172000	71605150	5300	5300	5300	5300	0
193	20250213	171900	71605150	5300	5300	5300	5300	0
194	20250213	171800	71605150	5300	5300	5300	5300	0
195	20250213	171700	71605150	5300	5300	5300	5300	0
196	20250213	171600	71605150	5300	5300	5300	5300	0
197	20250213	171500	71605150	5300	5300	5300	5300	0
198	20250213	171400	71605150	5300	5300	5300	5300	0
199	20250213	171300	71605150	5300	5300	5300	5300	0
200	20250213	171200	71605150	5300	5300	5300	5300	0
201	20250213	171100	71605150	5300	5300	5300	5300	0
202	20250213	171000	71605150	5300	5300	5300	5300	0
203	20250213	170900	71605150	5300	5300	5300	5300	0
204	20250213	170800	71605150	5300	5300	5300	5300	0
205	20250213	170700	71605150	5300	5300	5300	5300	0
206	20250213	170600	71605150	5300	5300	5300	5300	0
207	20250213	170500	71605150	5300	5300	5300	5300	0
208	20250213	170400	71605150	5300	5300	5300	5300	0
209	20250213	170300	71605150	5300	5300	5300	5300	0
210	20250213	170200	71605150	5300	5300	5300	5300	0
211	20250213	170100	71605150	5300	5300	5300	5300	0
212	20250213	170000	71605150	5300	5300	5300	5300	699
213	20250213	165900	71605150	5300	5300	5300	5300	0
214	20250213	165800	71605150	5300	5300	5300	5300	0
215	20250213	165700	71605150	5300	5300	5300	5300	0
216	20250213	165600	71605150	5300	5300	5300	5300	0
217	20250213	165500	71605150	5300	5300	5300	5300	0
218	20250213	165400	71605150	5300	5300	5300	5300	0
219	20250213	165300	71605150	5300	5300	5300	5300	0
220	20250213	165200	71605150	5300	5300	5300	5300	0
221	20250213	165100	71605150	5300	5300	5300	5300	0
222	20250213	165000	71605150	5300	5300	5300	5300	0
223	20250213	164900	71605150	5300	5300	5300	5300	0
224	20250213	164800	71605150	5300	5300	5300	5300	0
225	20250213	164700	71605150	5300	5300	5300	5300	0
226	20250213	164600	71605150	5300	5300	5300	5300	0
227	20250213	164500	71605150	5300	5300	5300	5300	0
228	20250213	164400	71605150	5300	5300	5300	5300	0
229	20250213	164300	71605150	5300	5300	5300	5300	0
230	20250213	164200	71605150	5300	5300	5300	5300	0
231	20250213	164100	71605150	5300	5300	5300	5300	0
232	20250213	164000	71605150	5300	5300	5300	5300	0
233	20250213	163900	71605150	5300	5300	5300	5300	0
234	20250213	163800	71605150	5300	5300	5300	5300	0
235	20250213	163700	71605150	5300	5300	5300	5300	0
236	20250213	163600	71605150	5300	5300	5300	5300	0
237	20250213	163500	71605150	5300	5300	5300	5300	0
238	20250213	163400	71605150	5300	5300	5300	5300	0
239	20250213	163300	71605150	5300	5300	5300	5300	0
240	20250213	163200	71605150	5300	5300	5300	5300	0
241	20250213	163100	71605150	5300	5300	5300	5300	0
242	20250213	163000	71605150	5300	5300	5300	5300	699
243	20250213	162900	71605150	5300	5300	5300	5300	0
244	20250213	162800	71605150	5300	5300	5300	5300	0
245	20250213	162700	71605150	5300	5300	5300	5300	0
246	20250213	162600	71605150	5300	5300	5300	5300	0
247	20250213	162500	71605150	5300	5300	5300	5300	0
248	20250213	162400	71605150	5300	5300	5300	5300	0
249	20250213	162300	71605150	5300	5300	5300	5300	0
250	20250213	162200	71605150	5300	5300	5300	5300	0
251	20250213	162100	71605150	5300	5300	5300	5300	0
252	20250213	162000	71605150	5300	5300	5300	5300	0
253	20250213	161900	71605150	5300	5300	5300	5300	0
254	20250213	161800	71605150	5300	5300	5300	5300	0
255	20250213	161700	71605150	5300	5300	5300	5300	0
256	20250213	161600	71605150	5300	5300	5300	5300	0
257	20250213	161500	71605150	5300	5300	5300	5300	0
258	20250213	161400	71605150	5300	5300	5300	5300	0
259	20250213	161300	71605150	5300	5300	5300	5300	0
260	20250213	161200	71605150	5300	5300	5300	5300	0
261	20250213	161100	71605150	5300	5300	5300	5300	0
262	20250213	161000	71605150	5300	5300	5300	5300	0
263	20250213	160900	71605150	5300	5300	5300	5300	0
264	20250213	160800	71605150	5300	5300	5300	5300	0
265	20250213	160700	71605150	5300	5300	5300	5300	0
266	20250213	160600	71605150	5300	5300	5300	5300	0
267	20250213	160500	71605150	5300	5300	5300	5300	0
268	20250213	160400	71605150	5300	5300	5300	5300	0
269	20250213	160300	71605150	5300	5300	5300	5300	0
270	20250213	160200	71605150	5300	5300	5300	5300	0
271	20250213	160100	71605150	5300	5300	5300	5300	0
272	20250213	160000	71605150	5300	5300	5300	5300	699
273	20250213	155900	71605150	5300	5300	5300	5300	0
274	20250213	155800	71605150	5300	5300	5300	5300	0
275	20250213	155700	71605150	5300	5300	5300	5300	0
276	20250213	155600	71605150	5300	5300	5300	5300	0
277	20250213	155500	71605150	5300	5300	5300	5300	0
278	20250213	155400	71605150	5300	5300	5300	5300	0
279	20250213	155300	71605150	5300	5300	5300	5300	0
280	20250213	155200	71605150	5300	5300	5300	5300	0
281	20250213	155100	71605150	5300	5300	5300	5300	0
282	20250213	155000	71605150	5300	5300	5300	5300	0
283	20250213	154900	71605150	5300	5300	5300	5300	0
284	20250213	154800	71605150	5300	5300	5300	5300	0
285	20250213	154700	71605150	5300	5300	5300	5300	0
286	20250213	154600	71605150	5300	5300	5300	5300	0
287	20250213	154500	71605150	5300	5300	5300	5300	0
288	20250213	154400	71605150	5300	5300	5300	5300	0
289	20250213	154300	71605150	5300	5300	5300	5300	0
290	20250213	154200	71605150	5300	5300	5300	5300	0
291	20250213	154100	71605150	5300	5300	5300	5300	0
292	20250213	154000	71605150	5300	5300	5300	5300	0
293	20250213	153900	71605150	5300	5300	5300	5300	0
294	20250213	153800	71605150	5300	5300	5300	5300	0
295	20250213	153700	71605150	5300	5300	5300	5300	0
296	20250213	153600	71605150	5300	5300	5300	5300	0
297	20250213	153500	71605150	5300	5300	5300	5300	0
298	20250213	153400	71605150	5300	5300	5300	5300	0
299	20250213	153300	71605150	5300	5300	5300	5300	0
300	20250213	153200	71605150	5300	5300	5300	5300	0
301	20250213	153100	71605150	5300	5300	5300	5300	0
302	20250213	153000	71605150	5300	5300	5300	5300	1398
303	20250213	152900	67900450	5250	5250	5250	5250	0
304	20250213	152800	67900450	5250	5250	5250	5250	0
305	20250213	152700	67900450	5250	5250	5250	5250	0
306	20250213	152600	67900450	5250	5250	5250	5250	0
307	20250213	152500	67900450	5250	5250	5250	5250	0
308	20250213	152400	67900450	5250	5250	5250	5250	0
309	20250213	152300	67900450	5250	5250	5250	5250	0
310	20250213	152200	67900450	5250	5250	5250	5250	0
311	20250213	152100	67900450	5250	5250	5250	5250	0
312	20250213	152000	67900450	5250	5250	5250	5250	0
313	20250213	151900	67900450	5250	5140	5250	5130	6454
314	20250213	151800	34416790	5140	5120	5140	5120	100
315	20250213	151700	33904530	5120	5120	5120	5120	0
316	20250213	151600	33904530	5120	5120	5120	5120	0
317	20250213	151500	33904530	5120	5120	5120	5120	0
318	20250213	151400	33904530	5120	5120	5120	5120	0
319	20250213	151300	33904530	5120	5120	5120	5120	0
320	20250213	151200	33904530	5120	5120	5120	5120	2
321	20250213	151100	33894290	5120	5120	5120	5120	4
322	20250213	151000	33873810	5120	5120	5120	5120	0
323	20250213	150900	33873810	5120	5120	5120	5120	0
324	20250213	150800	33873810	5120	5100	5120	5100	300
325	20250213	150700	32340680	5100	5100	5100	5100	0
326	20250213	150600	32340680	5100	5100	5100	5100	0
327	20250213	150500	32340680	5100	5100	5100	5100	0
328	20250213	150400	32340680	5100	5100	5100	5100	700
329	20250213	150300	28770680	5100	5100	5100	5100	0
330	20250213	150200	28770680	5100	5100	5100	5100	0
331	20250213	150100	28770680	5100	5100	5100	5100	500
332	20250213	150000	26220680	5100	5100	5100	5100	0
333	20250213	145900	26220680	5100	5100	5100	5100	0
334	20250213	145800	26220680	5100	5100	5100	5100	0
335	20250213	145700	26220680	5100	5100	5100	5100	0
336	20250213	145600	26220680	5100	5100	5100	5100	0
337	20250213	145500	26220680	5100	5100	5100	5100	0
338	20250213	145400	26220680	5100	5100	5100	5100	0
339	20250213	145300	26220680	5100	5100	5100	5100	0
340	20250213	145200	26220680	5100	5100	5100	5100	0
341	20250213	145100	26220680	5100	5100	5100	5100	0
342	20250213	145000	26220680	5100	5100	5100	5100	0
343	20250213	144900	26220680	5100	5100	5100	5100	200
344	20250213	144800	25200680	5100	5100	5100	5100	0
345	20250213	144700	25200680	5100	5100	5100	5100	0
346	20250213	144600	25200680	5100	5100	5100	5100	0
347	20250213	144500	25200680	5100	5100	5100	5100	0
348	20250213	144400	25200680	5100	5100	5100	5100	0
349	20250213	144300	25200680	5100	5100	5100	5100	0
350	20250213	144200	25200680	5100	5100	5100	5100	0
351	20250213	144100	25200680	5100	5100	5100	5100	0
352	20250213	144000	25200680	5100	5100	5100	5100	0
353	20250213	143900	25200680	5100	5100	5100	5100	100
354	20250213	143800	24690680	5100	5100	5100	5100	0
355	20250213	143700	24690680	5100	5100	5100	5100	0
356	20250213	143600	24690680	5100	5100	5100	5100	0
357	20250213	143500	24690680	5100	5100	5100	5100	99
358	20250213	143400	24185780	5100	5100	5100	5100	0
359	20250213	143300	24185780	5100	5100	5100	5100	0
360	20250213	143200	24185780	5100	5100	5100	5100	0
361	20250213	143100	24185780	5100	5100	5100	5100	0
362	20250213	143000	24185780	5100	5100	5100	5100	0
363	20250213	142900	24185780	5100	5090	5100	5090	161
364	20250213	142800	23366270	5090	5090	5090	5090	0
365	20250213	142700	23366270	5090	5090	5090	5090	0
366	20250213	142600	23366270	5090	5090	5090	5090	0
367	20250213	142500	23366270	5090	5090	5090	5090	0
368	20250213	142400	23366270	5090	5090	5090	5090	100
369	20250213	142300	22857270	5090	5090	5090	5090	0
370	20250213	142200	22857270	5090	5090	5090	5090	0
371	20250213	142100	22857270	5090	5090	5090	5090	0
372	20250213	142000	22857270	5090	5090	5090	5090	100
373	20250213	141900	22348270	5090	5090	5090	5090	150
374	20250213	141800	21584770	5090	5090	5090	5090	0
375	20250213	141700	21584770	5090	5090	5090	5090	0
376	20250213	141600	21584770	5090	5090	5090	5090	0
377	20250213	141500	21584770	5090	5090	5090	5090	0
378	20250213	141400	21584770	5090	5090	5090	5090	0
379	20250213	141300	21584770	5090	5090	5090	5090	0
380	20250213	141200	21584770	5090	5090	5090	5090	0
381	20250213	141100	21584770	5090	5090	5090	5090	0
382	20250213	141000	21584770	5090	5090	5090	5090	0
383	20250213	140900	21584770	5090	5090	5090	5090	0
384	20250213	140800	21584770	5090	5090	5090	5090	0
385	20250213	140700	21584770	5090	5090	5090	5090	0
386	20250213	140600	21584770	5090	5090	5090	5090	0
387	20250213	140500	21584770	5090	5090	5090	5090	0
388	20250213	140400	21584770	5090	5090	5090	5090	0
389	20250213	140300	21584770	5090	5090	5090	5090	0
390	20250213	140200	21584770	5090	5090	5090	5090	2
391	20250213	140100	21574590	5080	5080	5080	5080	0
392	20250213	140000	21574590	5080	5080	5080	5080	0
393	20250213	135900	21574590	5080	5080	5080	5080	0
394	20250213	135800	21574590	5080	5080	5080	5080	0
395	20250213	135700	21574590	5080	5080	5080	5080	0
396	20250213	135600	21574590	5080	5080	5080	5080	30
397	20250213	135500	21422190	5090	5090	5090	5090	0
398	20250213	135400	21422190	5090	5090	5090	5090	0
399	20250213	135300	21422190	5090	5090	5090	5090	2
400	20250213	135200	21412010	5080	5080	5080	5080	0
401	20250213	135100	21412010	5080	5080	5080	5080	0
402	20250213	135000	21412010	5080	5080	5080	5080	0
403	20250213	134900	21412010	5080	5080	5080	5080	1
404	20250213	134800	21406930	5090	5090	5090	5090	0
405	20250213	134700	21406930	5090	5090	5090	5090	0
406	20250213	134600	21406930	5090	5090	5090	5090	0
407	20250213	134500	21406930	5090	5090	5090	5090	0
408	20250213	134400	21406930	5090	5090	5090	5090	0
409	20250213	134300	21406930	5090	5090	5090	5090	0
410	20250213	134200	21406930	5090	5090	5090	5090	0
411	20250213	134100	21406930	5090	5090	5090	5090	0
412	20250213	134000	21406930	5090	5090	5090	5090	0
413	20250213	133900	21406930	5090	5090	5090	5090	100
414	20250213	133800	20897930	5090	5090	5090	5090	0
415	20250213	133700	20897930	5090	5090	5090	5090	0
416	20250213	133600	20897930	5090	5090	5090	5090	0
417	20250213	133500	20897930	5090	5090	5090	5090	0
418	20250213	133400	20897930	5090	5090	5090	5090	0
419	20250213	133300	20897930	5090	5090	5090	5090	0
420	20250213	133200	20897930	5090	5090	5090	5090	0
421	20250213	133100	20897930	5090	5090	5090	5090	0
422	20250213	133000	20897930	5090	5090	5090	5090	0
423	20250213	132900	20897930	5090	5090	5090	5090	0
424	20250213	132800	20897930	5090	5090	5090	5090	0
425	20250213	132700	20897930	5090	5090	5090	5090	0
426	20250213	132600	20897930	5090	5090	5090	5090	0
427	20250213	132500	20897930	5090	5090	5090	5090	0
428	20250213	132400	20897930	5090	5090	5090	5090	0
429	20250213	132300	20897930	5090	5090	5090	5090	0
430	20250213	132200	20897930	5090	5090	5090	5090	0
431	20250213	132100	20897930	5090	5090	5090	5090	0
432	20250213	132000	20897930	5090	5090	5090	5090	0
433	20250213	131900	20897930	5090	5090	5090	5090	0
434	20250213	131800	20897930	5090	5090	5090	5090	0
435	20250213	131700	20897930	5090	5090	5090	5090	0
436	20250213	131600	20897930	5090	5090	5090	5090	0
437	20250213	131500	20897930	5090	5090	5090	5090	0
438	20250213	131400	20897930	5090	5090	5090	5090	0
439	20250213	131300	20897930	5090	5080	5090	5080	202
440	20250213	131200	19871750	5090	5090	5090	5090	0
441	20250213	131100	19871750	5090	5090	5090	5090	0
442	20250213	131000	19871750	5090	5090	5090	5090	0
443	20250213	130900	19871750	5090	5090	5090	5090	0
444	20250213	130800	19871750	5090	5090	5090	5090	0
445	20250213	130700	19871750	5090	5090	5090	5090	0
446	20250213	130600	19871750	5090	5090	5090	5090	0
447	20250213	130500	19871750	5090	5090	5090	5090	0
448	20250213	130400	19871750	5090	5090	5090	5090	0
449	20250213	130300	19871750	5090	5090	5090	5090	0
450	20250213	130200	19871750	5090	5090	5090	5090	0
451	20250213	130100	19871750	5090	5090	5090	5090	0
452	20250213	130000	19871750	5090	5090	5090	5090	0
453	20250213	125900	19871750	5090	5090	5090	5090	0
454	20250213	125800	19871750	5090	5090	5090	5090	0
455	20250213	125700	19871750	5090	5090	5090	5090	0
456	20250213	125600	19871750	5090	5090	5090	5090	0
457	20250213	125500	19871750	5090	5090	5090	5090	0
458	20250213	125400	19871750	5090	5090	5090	5090	0
459	20250213	125300	19871750	5090	5090	5090	5090	0
460	20250213	125200	19871750	5090	5090	5090	5090	0
461	20250213	125100	19871750	5090	5090	5090	5090	0
462	20250213	125000	19871750	5090	5090	5090	5090	0
463	20250213	124900	19871750	5090	5090	5090	5090	0
464	20250213	124800	19871750	5090	5090	5090	5090	0
465	20250213	124700	19871750	5090	5090	5090	5090	0
466	20250213	124600	19871750	5090	5090	5090	5090	0
467	20250213	124500	19871750	5090	5090	5090	5090	0
468	20250213	124400	19871750	5090	5090	5090	5090	0
469	20250213	124300	19871750	5090	5090	5090	5090	0
470	20250213	124200	19871750	5090	5090	5090	5090	99
471	20250213	124100	19367840	5090	5090	5090	5090	0
472	20250213	124000	19367840	5090	5090	5090	5090	0
473	20250213	123900	19367840	5090	5090	5090	5090	1
474	20250213	123800	19362750	5060	5060	5060	5060	0
475	20250213	123700	19362750	5060	5060	5060	5060	0
476	20250213	123600	19362750	5060	5060	5060	5060	0
477	20250213	123500	19362750	5060	5060	5060	5060	0
478	20250213	123400	19362750	5060	5060	5060	5060	0
479	20250213	123300	19362750	5060	5060	5060	5060	0
480	20250213	123200	19362750	5060	5060	5060	5060	0
481	20250213	123100	19362750	5060	5060	5060	5060	0
482	20250213	123000	19362750	5060	5060	5060	5060	0
483	20250213	122900	19362750	5060	5060	5060	5060	0
484	20250213	122800	19362750	5060	5070	5070	5060	100
485	20250213	122700	18856710	5070	5070	5070	5070	100
486	20250213	122600	18349710	5080	5080	5080	5080	0
487	20250213	122500	18349710	5080	5080	5080	5080	0
488	20250213	122400	18349710	5080	5080	5080	5080	0
489	20250213	122300	18349710	5080	5080	5080	5080	0
490	20250213	122200	18349710	5080	5080	5080	5080	0
491	20250213	122100	18349710	5080	5080	5080	5080	0
492	20250213	122000	18349710	5080	5080	5080	5080	0
493	20250213	121900	18349710	5080	5080	5080	5080	50
494	20250213	121800	18095710	5090	5090	5090	5090	0
495	20250213	121700	18095710	5090	5090	5090	5090	0
496	20250213	121600	18095710	5090	5090	5090	5090	0
497	20250213	121500	18095710	5090	5090	5090	5090	0
498	20250213	121400	18095710	5090	5090	5090	5090	0
499	20250213	121300	18095710	5090	5090	5090	5090	0
500	20250213	121200	18095710	5090	5090	5090	5090	0
501	20250213	121100	18095710	5090	5090	5090	5090	0
502	20250213	121000	18095710	5090	5090	5090	5090	0
503	20250213	120900	18095710	5090	5090	5090	5090	0
504	20250213	120800	18095710	5090	5090	5090	5090	0
505	20250213	120700	18095710	5090	5090	5090	5090	0
506	20250213	120600	18095710	5090	5090	5090	5090	0
507	20250213	120500	18095710	5090	5090	5090	5090	50
508	20250213	120400	17841210	5090	5090	5090	5090	3
509	20250213	120300	17825940	5060	5060	5060	5060	0
510	20250213	120200	17825940	5060	5060	5060	5060	0
511	20250213	120100	17825940	5060	5060	5060	5060	0
512	20250213	120000	17825940	5060	5060	5060	5060	0
513	20250213	115900	17825940	5060	5060	5060	5060	0
514	20250213	115800	17825940	5060	5060	5060	5060	0
515	20250213	115700	17825940	5060	5060	5060	5060	0
516	20250213	115600	17825940	5060	5060	5060	5060	0
517	20250213	115500	17825940	5060	5060	5060	5060	0
518	20250213	115400	17825940	5060	5060	5060	5060	0
519	20250213	115300	17825940	5060	5070	5070	5060	50
520	20250213	115200	17572810	5090	5090	5090	5090	0
521	20250213	115100	17572810	5090	5090	5090	5090	0
522	20250213	115000	17572810	5090	5090	5090	5090	0
523	20250213	114900	17572810	5090	5090	5090	5090	0
524	20250213	114800	17572810	5090	5090	5090	5090	0
525	20250213	114700	17572810	5090	5090	5090	5090	0
526	20250213	114600	17572810	5090	5090	5090	5090	0
527	20250213	114500	17572810	5090	5090	5090	5090	0
528	20250213	114400	17572810	5090	5090	5090	5090	0
529	20250213	114300	17572810	5090	5090	5090	5090	1
530	20250213	114200	17567720	5070	5070	5070	5070	0
531	20250213	114100	17567720	5070	5070	5070	5070	0
532	20250213	114000	17567720	5070	5070	5070	5070	0
533	20250213	113900	17567720	5070	5070	5070	5070	0
534	20250213	113800	17567720	5070	5080	5080	5070	186
535	20250213	113700	16624680	5090	5090	5090	5090	8
536	20250213	113600	16583960	5100	5100	5100	5100	2
537	20250213	113500	16573760	5120	5120	5120	5120	0
538	20250213	113400	16573760	5120	5120	5120	5120	0
539	20250213	113300	16573760	5120	5120	5120	5120	8
540	20250213	113200	16532800	5120	5120	5120	5120	0
541	20250213	113100	16532800	5120	5120	5120	5120	0
542	20250213	113000	16532800	5120	5120	5120	5120	0
543	20250213	112900	16532800	5120	5120	5120	5120	0
544	20250213	112800	16532800	5120	5120	5120	5120	0
545	20250213	112700	16532800	5120	5120	5120	5120	0
546	20250213	112600	16532800	5120	5120	5120	5120	0
547	20250213	112500	16532800	5120	5120	5120	5120	0
548	20250213	112400	16532800	5120	5120	5120	5120	0
549	20250213	112300	16532800	5120	5120	5120	5120	1
550	20250213	112200	16527680	5110	5110	5110	5110	0
551	20250213	112100	16527680	5110	5110	5110	5110	0
552	20250213	112000	16527680	5110	5110	5110	5110	0
553	20250213	111900	16527680	5110	5110	5110	5110	0
554	20250213	111800	16527680	5110	5110	5110	5110	0
555	20250213	111700	16527680	5110	5110	5110	5110	0
556	20250213	111600	16527680	5110	5110	5110	5110	0
557	20250213	111500	16527680	5110	5110	5110	5110	0
558	20250213	111400	16527680	5110	5110	5110	5110	0
559	20250213	111300	16527680	5110	5110	5110	5110	0
560	20250213	111200	16527680	5110	5110	5110	5110	0
561	20250213	111100	16527680	5110	5110	5110	5110	0
562	20250213	111000	16527680	5110	5110	5110	5110	0
563	20250213	110900	16527680	5110	5110	5110	5110	0
564	20250213	110800	16527680	5110	5110	5110	5110	0
565	20250213	110700	16527680	5110	5110	5110	5110	0
566	20250213	110600	16527680	5110	5110	5110	5110	1
567	20250213	110500	16522570	5110	5110	5110	5110	0
568	20250213	110400	16522570	5110	5110	5110	5110	2
569	20250213	110300	16512350	5070	5070	5070	5070	0
570	20250213	110200	16512350	5070	5070	5070	5070	0
571	20250213	110100	16512350	5070	5070	5070	5070	0
572	20250213	110000	16512350	5070	5070	5070	5070	0
573	20250213	105900	16512350	5070	5070	5070	5070	0
574	20250213	105800	16512350	5070	5110	5110	5070	123
575	20250213	105700	15884660	5110	5110	5110	5110	1
576	20250213	105600	15879550	5060	5060	5060	5060	67
577	20250213	105500	15540530	5080	5080	5080	5080	0
578	20250213	105400	15540530	5080	5080	5080	5080	0
579	20250213	105300	15540530	5080	5080	5080	5080	33
580	20250213	105200	15372890	5070	5080	5080	5060	90
581	20250213	105100	14916960	5080	5080	5080	5080	0
582	20250213	105000	14916960	5080	5080	5080	5080	0
583	20250213	104900	14916960	5080	5080	5080	5080	0
584	20250213	104800	14916960	5080	5100	5100	5080	3
585	20250213	104700	14901690	5100	5100	5100	5100	1
586	20250213	104600	14896590	5110	5110	5110	5110	0
587	20250213	104500	14896590	5110	5110	5110	5110	1
588	20250213	104400	14891480	5120	5120	5120	5120	0
589	20250213	104300	14891480	5120	5120	5120	5120	0
590	20250213	104200	14891480	5120	5110	5120	5110	3
591	20250213	104100	14876130	5120	5120	5120	5120	0
592	20250213	104000	14876130	5120	5120	5120	5120	0
593	20250213	103900	14876130	5120	5120	5120	5120	1
594	20250213	103800	14871010	5110	5110	5110	5110	0
595	20250213	103700	14871010	5110	5110	5110	5110	1
596	20250213	103600	14865900	5130	5130	5130	5130	0
597	20250213	103500	14865900	5130	5130	5130	5130	0
598	20250213	103400	14865900	5130	5130	5130	5130	0
599	20250213	103300	14865900	5130	5130	5130	5130	0
600	20250213	103200	14865900	5130	5130	5130	5130	0
601	20250213	103100	14865900	5130	5130	5130	5130	0
602	20250213	103000	14865900	5130	5130	5130	5130	0
603	20250213	102900	14865900	5130	5130	5130	5130	0
604	20250213	102800	14865900	5130	5130	5130	5130	0
605	20250213	102700	14865900	5130	5130	5130	5130	0
606	20250213	102600	14865900	5130	5130	5130	5130	0
607	20250213	102500	14865900	5130	5130	5130	5130	0
608	20250213	102400	14865900	5130	5130	5130	5130	0
609	20250213	102300	14865900	5130	5130	5130	5130	0
610	20250213	102200	14865900	5130	5130	5130	5130	0
611	20250213	102100	14865900	5130	5130	5130	5130	0
612	20250213	102000	14865900	5130	5130	5130	5130	0
613	20250213	101900	14865900	5130	5130	5130	5130	0
614	20250213	101800	14865900	5130	5130	5130	5130	0
615	20250213	101700	14865900	5130	5130	5130	5130	0
616	20250213	101600	14865900	5130	5130	5130	5130	0
617	20250213	101500	14865900	5130	5130	5130	5130	0
618	20250213	101400	14865900	5130	5130	5130	5130	0
619	20250213	101300	14865900	5130	5130	5130	5130	0
620	20250213	101200	14865900	5130	5130	5130	5130	0
621	20250213	101100	14865900	5130	5130	5130	5130	0
622	20250213	101000	14865900	5130	5130	5130	5130	0
623	20250213	100900	14865900	5130	5130	5130	5130	0
624	20250213	100800	14865900	5130	5130	5130	5130	0
625	20250213	100700	14865900	5130	5130	5130	5130	0
626	20250213	100600	14865900	5130	5130	5130	5130	0
627	20250213	100500	14865900	5130	5130	5130	5130	0
628	20250213	100400	14865900	5130	5130	5130	5130	2
629	20250213	100300	14855640	5130	5130	5130	5130	0
630	20250213	100200	14855640	5130	5130	5130	5130	0
631	20250213	100100	14855640	5130	5130	5130	5130	0
632	20250213	100000	14855640	5130	5130	5130	5130	0
633	20250213	095900	14855640	5130	5130	5130	5130	0
634	20250213	095800	14855640	5130	5130	5130	5130	21
635	20250213	095700	14747910	5130	5130	5130	5130	0
636	20250213	095600	14747910	5130	5130	5130	5130	0
637	20250213	095500	14747910	5130	5130	5130	5130	0
638	20250213	095400	14747910	5130	5130	5130	5130	0
639	20250213	095300	14747910	5130	5130	5130	5130	0
640	20250213	095200	14747910	5130	5130	5130	5130	0
641	20250213	095100	14747910	5130	5130	5130	5130	0
642	20250213	095000	14747910	5130	5130	5130	5130	0
643	20250213	094900	14747910	5130	5130	5130	5130	0
644	20250213	094800	14747910	5130	5130	5130	5130	1
645	20250213	094700	14742780	5120	5120	5120	5120	0
646	20250213	094600	14742780	5120	5120	5120	5120	0
647	20250213	094500	14742780	5120	5120	5120	5120	44
648	20250213	094400	14517500	5120	5120	5120	5120	4
649	20250213	094300	14497020	5120	5120	5120	5120	2
650	20250213	094200	14486780	5130	5130	5130	5130	0
651	20250213	094100	14486780	5130	5130	5130	5130	0
652	20250213	094000	14486780	5130	5130	5130	5130	0
653	20250213	093900	14486780	5130	5130	5130	5130	0
654	20250213	093800	14486780	5130	5130	5130	5130	2
655	20250213	093700	14476520	5130	5130	5130	5130	0
656	20250213	093600	14476520	5130	5130	5130	5130	1
657	20250213	093500	14471390	5130	5130	5130	5130	0
658	20250213	093400	14471390	5130	5130	5130	5130	0
659	20250213	093300	14471390	5130	5130	5130	5130	1
660	20250213	093200	14466260	5130	5130	5130	5130	0
661	20250213	093100	14466260	5130	5130	5130	5130	0
662	20250213	093000	14466260	5130	5130	5130	5130	0
663	20250213	092900	14466260	5130	5130	5130	5130	0
664	20250213	092800	14466260	5130	5130	5130	5130	0
665	20250213	092700	14466260	5130	5130	5130	5130	0
666	20250213	092600	14466260	5130	5130	5130	5130	0
667	20250213	092500	14466260	5130	5130	5130	5130	0
668	20250213	092400	14466260	5130	5130	5130	5130	0
669	20250213	092300	14466260	5130	5130	5130	5130	0
670	20250213	092200	14466260	5130	5130	5130	5130	0
671	20250213	092100	14466260	5130	5130	5130	5130	0
672	20250213	092000	14466260	5130	5130	5130	5130	0
673	20250213	091900	14466260	5130	5130	5130	5130	0
674	20250213	091800	14466260	5130	5130	5130	5130	0
675	20250213	091700	14466260	5130	5130	5130	5130	0
676	20250213	091600	14466260	5130	5130	5130	5130	0
677	20250213	091500	14466260	5130	5130	5130	5130	0
678	20250213	091400	14466260	5130	5130	5130	5130	0
679	20250213	091300	14466260	5130	5130	5130	5130	0
680	20250213	091200	14466260	5130	5130	5130	5130	0
681	20250213	091100	14466260	5130	5130	5130	5130	0
682	20250213	091000	14466260	5130	5130	5130	5130	0
683	20250213	090900	14466260	5130	5130	5130	5130	1
684	20250213	090800	14461130	5110	5120	5120	5110	2
685	20250213	090700	14450900	5130	5130	5130	5130	0
686	20250213	090600	14450900	5130	5130	5130	5130	141
687	20250213	090500	13727570	5130	5130	5130	5130	150
688	20250213	090400	12958070	5130	5130	5130	5130	0
689	20250213	090300	12958070	5130	5130	5130	5130	1
690	20250213	090200	12952940	5050	5130	5130	5050	2095
691	20250213	090100	2372940	5140	5160	5160	5140	4
692	20250213	090000	2352350	5170	5170	5170	5170	455