KissMeData/007680/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185000	31199820	4145	4145	4145	4145	343
3	20250213	184900	31199820	4145	4145	4145	4145	0
4	20250213	184800	31199820	4145	4145	4145	4145	0
5	20250213	184700	31199820	4145	4145	4145	4145	0
6	20250213	184600	31199820	4145	4145	4145	4145	0
7	20250213	184500	31199820	4145	4145	4145	4145	0
8	20250213	184400	31199820	4145	4145	4145	4145	0
9	20250213	184300	31199820	4145	4145	4145	4145	0
10	20250213	184200	31199820	4145	4145	4145	4145	0
11	20250213	184100	31199820	4145	4145	4145	4145	0
12	20250213	184000	31199820	4145	4145	4145	4145	0
13	20250213	183900	31199820	4145	4145	4145	4145	0
14	20250213	183800	31199820	4145	4145	4145	4145	0
15	20250213	183700	31199820	4145	4145	4145	4145	0
16	20250213	183600	31199820	4145	4145	4145	4145	0
17	20250213	183500	31199820	4145	4145	4145	4145	0
18	20250213	183400	31199820	4145	4145	4145	4145	0
19	20250213	183300	31199820	4145	4145	4145	4145	0
20	20250213	183200	31199820	4145	4145	4145	4145	0
21	20250213	183100	31199820	4145	4145	4145	4145	0
22	20250213	183000	31199820	4145	4145	4145	4145	0
23	20250213	182900	31199820	4145	4145	4145	4145	0
24	20250213	182800	31199820	4145	4145	4145	4145	0
25	20250213	182700	31199820	4145	4145	4145	4145	0
26	20250213	182600	31199820	4145	4145	4145	4145	0
27	20250213	182500	31199820	4145	4145	4145	4145	0
28	20250213	182400	31199820	4145	4145	4145	4145	0
29	20250213	182300	31199820	4145	4145	4145	4145	0
30	20250213	182200	31199820	4145	4145	4145	4145	0
31	20250213	182100	31199820	4145	4145	4145	4145	0
32	20250213	182000	31199820	4145	4145	4145	4145	343
33	20250213	181900	31199820	4145	4145	4145	4145	0
34	20250213	181800	31199820	4145	4145	4145	4145	0
35	20250213	181700	31199820	4145	4145	4145	4145	0
36	20250213	181600	31199820	4145	4145	4145	4145	0
37	20250213	181500	31199820	4145	4145	4145	4145	0
38	20250213	181400	31199820	4145	4145	4145	4145	0
39	20250213	181300	31199820	4145	4145	4145	4145	0
40	20250213	181200	31199820	4145	4145	4145	4145	0
41	20250213	181100	31199820	4145	4145	4145	4145	0
42	20250213	181000	31199820	4145	4145	4145	4145	0
43	20250213	180900	31199820	4145	4145	4145	4145	0
44	20250213	180800	31199820	4145	4145	4145	4145	0
45	20250213	180700	31199820	4145	4145	4145	4145	0
46	20250213	180600	31199820	4145	4145	4145	4145	0
47	20250213	180500	31199820	4145	4145	4145	4145	0
48	20250213	180400	31199820	4145	4145	4145	4145	0
49	20250213	180300	31199820	4145	4145	4145	4145	0
50	20250213	180200	31199820	4145	4145	4145	4145	0
51	20250213	180100	31199820	4145	4145	4145	4145	0
52	20250213	180000	31199820	4145	4145	4145	4145	0
53	20250213	175900	31199820	4145	4145	4145	4145	0
54	20250213	175800	31199820	4145	4145	4145	4145	0
55	20250213	175700	31199820	4145	4145	4145	4145	0
56	20250213	175600	31199820	4145	4145	4145	4145	0
57	20250213	175500	31199820	4145	4145	4145	4145	0
58	20250213	175400	31199820	4145	4145	4145	4145	0
59	20250213	175300	31199820	4145	4145	4145	4145	0
60	20250213	175200	31199820	4145	4145	4145	4145	0
61	20250213	175100	31199820	4145	4145	4145	4145	0
62	20250213	175000	31199820	4145	4145	4145	4145	343
63	20250213	174900	31199820	4145	4145	4145	4145	0
64	20250213	174800	31199820	4145	4145	4145	4145	0
65	20250213	174700	31199820	4145	4145	4145	4145	0
66	20250213	174600	31199820	4145	4145	4145	4145	0
67	20250213	174500	31199820	4145	4145	4145	4145	0
68	20250213	174400	31199820	4145	4145	4145	4145	0
69	20250213	174300	31199820	4145	4145	4145	4145	0
70	20250213	174200	31199820	4145	4145	4145	4145	0
71	20250213	174100	31199820	4145	4145	4145	4145	0
72	20250213	174000	31199820	4145	4145	4145	4145	0
73	20250213	173900	31199820	4145	4145	4145	4145	0
74	20250213	173800	31199820	4145	4145	4145	4145	0
75	20250213	173700	31199820	4145	4145	4145	4145	0
76	20250213	173600	31199820	4145	4145	4145	4145	0
77	20250213	173500	31199820	4145	4145	4145	4145	0
78	20250213	173400	31199820	4145	4145	4145	4145	0
79	20250213	173300	31199820	4145	4145	4145	4145	0
80	20250213	173200	31199820	4145	4145	4145	4145	0
81	20250213	173100	31199820	4145	4145	4145	4145	0
82	20250213	173000	31199820	4145	4145	4145	4145	0
83	20250213	172900	31199820	4145	4145	4145	4145	0
84	20250213	172800	31199820	4145	4145	4145	4145	0
85	20250213	172700	31199820	4145	4145	4145	4145	0
86	20250213	172600	31199820	4145	4145	4145	4145	0
87	20250213	172500	31199820	4145	4145	4145	4145	0
88	20250213	172400	31199820	4145	4145	4145	4145	0
89	20250213	172300	31199820	4145	4145	4145	4145	0
90	20250213	172200	31199820	4145	4145	4145	4145	0
91	20250213	172100	31199820	4145	4145	4145	4145	0
92	20250213	172000	31199820	4145	4145	4145	4145	343
93	20250213	171900	31199820	4145	4145	4145	4145	0
94	20250213	171800	31199820	4145	4145	4145	4145	0
95	20250213	171700	31199820	4145	4145	4145	4145	0
96	20250213	171600	31199820	4145	4145	4145	4145	0
97	20250213	171500	31199820	4145	4145	4145	4145	0
98	20250213	171400	31199820	4145	4145	4145	4145	0
99	20250213	171300	31199820	4145	4145	4145	4145	0
100	20250213	171200	31199820	4145	4145	4145	4145	0
101	20250213	171100	31199820	4145	4145	4145	4145	0
102	20250213	171000	31199820	4145	4145	4145	4145	0
103	20250213	170900	31199820	4145	4145	4145	4145	0
104	20250213	170800	31199820	4145	4145	4145	4145	0
105	20250213	170700	31199820	4145	4145	4145	4145	0
106	20250213	170600	31199820	4145	4145	4145	4145	0
107	20250213	170500	31199820	4145	4145	4145	4145	0
108	20250213	170400	31199820	4145	4145	4145	4145	0
109	20250213	170300	31199820	4145	4145	4145	4145	0
110	20250213	170200	31199820	4145	4145	4145	4145	0
111	20250213	170100	31199820	4145	4145	4145	4145	0
112	20250213	170000	31199820	4145	4145	4145	4145	0
113	20250213	165900	31199820	4145	4145	4145	4145	0
114	20250213	165800	31199820	4145	4145	4145	4145	0
115	20250213	165700	31199820	4145	4145	4145	4145	0
116	20250213	165600	31199820	4145	4145	4145	4145	0
117	20250213	165500	31199820	4145	4145	4145	4145	0
118	20250213	165400	31199820	4145	4145	4145	4145	0
119	20250213	165300	31199820	4145	4145	4145	4145	0
120	20250213	165200	31199820	4145	4145	4145	4145	0
121	20250213	165100	31199820	4145	4145	4145	4145	0
122	20250213	165000	31199820	4145	4145	4145	4145	343
123	20250213	164900	31199820	4145	4145	4145	4145	0
124	20250213	164800	31199820	4145	4145	4145	4145	0
125	20250213	164700	31199820	4145	4145	4145	4145	0
126	20250213	164600	31199820	4145	4145	4145	4145	0
127	20250213	164500	31199820	4145	4145	4145	4145	0
128	20250213	164400	31199820	4145	4145	4145	4145	0
129	20250213	164300	31199820	4145	4145	4145	4145	0
130	20250213	164200	31199820	4145	4145	4145	4145	0
131	20250213	164100	31199820	4145	4145	4145	4145	0
132	20250213	164000	31199820	4145	4145	4145	4145	0
133	20250213	163900	31199820	4145	4145	4145	4145	0
134	20250213	163800	31199820	4145	4145	4145	4145	0
135	20250213	163700	31199820	4145	4145	4145	4145	0
136	20250213	163600	31199820	4145	4145	4145	4145	0
137	20250213	163500	31199820	4145	4145	4145	4145	0
138	20250213	163400	31199820	4145	4145	4145	4145	0
139	20250213	163300	31199820	4145	4145	4145	4145	0
140	20250213	163200	31199820	4145	4145	4145	4145	0
141	20250213	163100	31199820	4145	4145	4145	4145	0
142	20250213	163000	31199820	4145	4145	4145	4145	0
143	20250213	162900	31199820	4145	4145	4145	4145	0
144	20250213	162800	31199820	4145	4145	4145	4145	0
145	20250213	162700	31199820	4145	4145	4145	4145	0
146	20250213	162600	31199820	4145	4145	4145	4145	0
147	20250213	162500	31199820	4145	4145	4145	4145	0
148	20250213	162400	31199820	4145	4145	4145	4145	0
149	20250213	162300	31199820	4145	4145	4145	4145	0
150	20250213	162200	31199820	4145	4145	4145	4145	0
151	20250213	162100	31199820	4145	4145	4145	4145	0
152	20250213	162000	31199820	4145	4145	4145	4145	343
153	20250213	161900	31199820	4145	4145	4145	4145	0
154	20250213	161800	31199820	4145	4145	4145	4145	0
155	20250213	161700	31199820	4145	4145	4145	4145	0
156	20250213	161600	31199820	4145	4145	4145	4145	0
157	20250213	161500	31199820	4145	4145	4145	4145	0
158	20250213	161400	31199820	4145	4145	4145	4145	0
159	20250213	161300	31199820	4145	4145	4145	4145	0
160	20250213	161200	31199820	4145	4145	4145	4145	0
161	20250213	161100	31199820	4145	4145	4145	4145	0
162	20250213	161000	31199820	4145	4145	4145	4145	0
163	20250213	160900	31199820	4145	4145	4145	4145	0
164	20250213	160800	31199820	4145	4145	4145	4145	0
165	20250213	160700	31199820	4145	4145	4145	4145	0
166	20250213	160600	31199820	4145	4145	4145	4145	0
167	20250213	160500	31199820	4145	4145	4145	4145	0
168	20250213	160400	31199820	4145	4145	4145	4145	0
169	20250213	160300	31199820	4145	4145	4145	4145	0
170	20250213	160200	31199820	4145	4145	4145	4145	0
171	20250213	160100	31199820	4145	4145	4145	4145	0
172	20250213	160000	31199820	4145	4145	4145	4145	0
173	20250213	155900	31199820	4145	4145	4145	4145	0
174	20250213	155800	31199820	4145	4145	4145	4145	0
175	20250213	155700	31199820	4145	4145	4145	4145	0
176	20250213	155600	31199820	4145	4145	4145	4145	0
177	20250213	155500	31199820	4145	4145	4145	4145	0
178	20250213	155400	31199820	4145	4145	4145	4145	0
179	20250213	155300	31199820	4145	4145	4145	4145	0
180	20250213	155200	31199820	4145	4145	4145	4145	0
181	20250213	155100	31199820	4145	4145	4145	4145	0
182	20250213	155000	31199820	4145	4145	4145	4145	343
183	20250213	154900	31199820	4145	4145	4145	4145	0
184	20250213	154800	31199820	4145	4145	4145	4145	0
185	20250213	154700	31199820	4145	4145	4145	4145	0
186	20250213	154600	31199820	4145	4145	4145	4145	0
187	20250213	154500	31199820	4145	4145	4145	4145	0
188	20250213	154400	31199820	4145	4145	4145	4145	0
189	20250213	154300	31199820	4145	4145	4145	4145	0
190	20250213	154200	31199820	4145	4145	4145	4145	0
191	20250213	154100	31199820	4145	4145	4145	4145	0
192	20250213	154000	31199820	4145	4145	4145	4145	0
193	20250213	153900	31199820	4145	4145	4145	4145	0
194	20250213	153800	31199820	4145	4145	4145	4145	0
195	20250213	153700	31199820	4145	4145	4145	4145	0
196	20250213	153600	31199820	4145	4145	4145	4145	0
197	20250213	153500	31199820	4145	4145	4145	4145	0
198	20250213	153400	31199820	4145	4145	4145	4145	0
199	20250213	153300	31199820	4145	4145	4145	4145	0
200	20250213	153200	31199820	4145	4145	4145	4145	0
201	20250213	153100	31199820	4145	4145	4145	4145	0
202	20250213	153000	31199820	4145	4145	4145	4145	343
203	20250213	152900	29778085	4150	4150	4150	4150	0
204	20250213	152800	29778085	4150	4150	4150	4150	0
205	20250213	152700	29778085	4150	4150	4150	4150	0
206	20250213	152600	29778085	4150	4150	4150	4150	0
207	20250213	152500	29778085	4150	4150	4150	4150	0
208	20250213	152400	29778085	4150	4150	4150	4150	0
209	20250213	152300	29778085	4150	4150	4150	4150	0
210	20250213	152200	29778085	4150	4150	4150	4150	0
211	20250213	152100	29778085	4150	4150	4150	4150	0
212	20250213	152000	29778085	4150	4150	4150	4150	0
213	20250213	151900	29778085	4150	4130	4150	4130	61
214	20250213	151800	29525655	4155	4155	4155	4155	0
215	20250213	151700	29525655	4155	4055	4155	4055	23
216	20250213	151600	29432290	4175	4175	4175	4175	1
217	20250213	151500	29428115	4085	4175	4175	4085	209
218	20250213	151400	28574260	4075	4075	4075	4075	0
219	20250213	151300	28574260	4075	4175	4180	4075	253
220	20250213	151200	27542630	4180	4175	4180	4175	2
221	20250213	151100	27534275	4185	4125	4185	4125	535
222	20250213	151000	25311835	4125	4125	4125	4125	10
223	20250213	150900	25270585	4125	4125	4125	4075	133
224	20250213	150800	24728510	4070	4070	4070	4070	162
225	20250213	150700	24069170	4155	4155	4155	4155	0
226	20250213	150600	24069170	4155	4095	4155	4095	391
227	20250213	150500	22461355	4100	4100	4100	4100	0
228	20250213	150400	22461355	4100	4085	4110	4085	68
229	20250213	150300	22183425	4085	4055	4085	4055	584
230	20250213	150200	19802230	4030	4030	4030	4030	0
231	20250213	150100	19802230	4030	4030	4030	4030	0
232	20250213	150000	19802230	4030	4030	4030	4030	0
233	20250213	145900	19802230	4030	4030	4030	4030	0
234	20250213	145800	19802230	4030	4030	4030	4030	0
235	20250213	145700	19802230	4030	4030	4030	4030	1
236	20250213	145600	19798200	4040	4035	4040	4025	133
237	20250213	145500	19261165	4035	4035	4035	4035	0
238	20250213	145400	19261165	4035	4035	4035	4035	0
239	20250213	145300	19261165	4035	4035	4035	4035	1
240	20250213	145200	19257130	4040	4040	4040	4040	0
241	20250213	145100	19257130	4040	4040	4040	4040	0
242	20250213	145000	19257130	4040	4040	4040	4040	0
243	20250213	144900	19257130	4040	4040	4040	4040	0
244	20250213	144800	19257130	4040	4040	4040	4040	0
245	20250213	144700	19257130	4040	4040	4040	4040	0
246	20250213	144600	19257130	4040	4040	4040	4040	0
247	20250213	144500	19257130	4040	4040	4040	4040	2
248	20250213	144400	19249050	4030	4030	4030	4030	0
249	20250213	144300	19249050	4030	4040	4040	4030	3
250	20250213	144200	19236945	4025	4025	4025	4025	0
251	20250213	144100	19236945	4025	4025	4025	4025	0
252	20250213	144000	19236945	4025	4025	4025	4025	0
253	20250213	143900	19236945	4025	4025	4025	4025	0
254	20250213	143800	19236945	4025	4025	4025	4025	0
255	20250213	143700	19236945	4025	4025	4025	4025	0
256	20250213	143600	19236945	4025	4025	4025	4025	0
257	20250213	143500	19236945	4025	4025	4025	4025	0
258	20250213	143400	19236945	4025	4025	4025	4025	0
259	20250213	143300	19236945	4025	4030	4030	4025	2
260	20250213	143200	19228890	4040	4040	4040	4040	1
261	20250213	143100	19224850	4025	4025	4025	4025	0
262	20250213	143000	19224850	4025	4030	4030	4025	3
263	20250213	142900	19212765	4030	4030	4030	4030	195
264	20250213	142800	18426915	4030	4030	4030	4030	0
265	20250213	142700	18426915	4030	4030	4030	4030	0
266	20250213	142600	18426915	4030	4030	4030	4030	0
267	20250213	142500	18426915	4030	4030	4030	4030	0
268	20250213	142400	18426915	4030	4030	4030	4030	0
269	20250213	142300	18426915	4030	4030	4030	4030	0
270	20250213	142200	18426915	4030	4030	4030	4030	0
271	20250213	142100	18426915	4030	4030	4030	4030	0
272	20250213	142000	18426915	4030	4030	4030	4030	0
273	20250213	141900	18426915	4030	4030	4030	4030	0
274	20250213	141800	18426915	4030	4030	4030	4030	0
275	20250213	141700	18426915	4030	4030	4030	4030	0
276	20250213	141600	18426915	4030	4030	4045	4030	3
277	20250213	141500	18414810	4030	4030	4030	4030	0
278	20250213	141400	18414810	4030	4030	4030	4030	50
279	20250213	141300	18213310	4030	4030	4030	4030	0
280	20250213	141200	18213310	4030	4030	4030	4030	0
281	20250213	141100	18213310	4030	4030	4030	4030	0
282	20250213	141000	18213310	4030	4030	4030	4030	50
283	20250213	140900	18011810	4030	4045	4045	4030	2
284	20250213	140800	18003735	4030	4030	4030	4030	0
285	20250213	140700	18003735	4030	4030	4030	4030	0
286	20250213	140600	18003735	4030	4030	4030	4030	0
287	20250213	140500	18003735	4030	4030	4030	4030	0
288	20250213	140400	18003735	4030	4035	4035	4030	12
289	20250213	140300	17955325	4050	4035	4050	4035	181
290	20250213	140200	17224975	4035	4035	4035	4035	0
291	20250213	140100	17224975	4035	4035	4035	4035	0
292	20250213	140000	17224975	4035	4035	4035	4035	0
293	20250213	135900	17224975	4035	4035	4035	4035	0
294	20250213	135800	17224975	4035	4035	4035	4035	30
295	20250213	135700	17103925	4035	4035	4035	4035	0
296	20250213	135600	17103925	4035	4035	4035	4035	0
297	20250213	135500	17103925	4035	4035	4035	4035	1
298	20250213	135400	17099890	4055	4055	4055	4055	25
299	20250213	135300	16998515	4035	4035	4035	4035	0
300	20250213	135200	16998515	4035	4035	4035	4035	0
301	20250213	135100	16998515	4035	4035	4035	4035	0
302	20250213	135000	16998515	4035	4035	4035	4035	0
303	20250213	134900	16998515	4035	4035	4035	4035	0
304	20250213	134800	16998515	4035	4035	4035	4035	0
305	20250213	134700	16998515	4035	4035	4035	4035	0
306	20250213	134600	16998515	4035	4035	4035	4035	1
307	20250213	134500	16994480	4030	4030	4030	4030	0
308	20250213	134400	16994480	4030	4030	4030	4030	0
309	20250213	134300	16994480	4030	4030	4030	4030	0
310	20250213	134200	16994480	4030	4030	4030	4030	0
311	20250213	134100	16994480	4030	4040	4040	4030	330
312	20250213	134000	15663155	4045	4045	4045	4045	0
313	20250213	133900	15663155	4045	4045	4045	4045	0
314	20250213	133800	15663155	4045	4045	4045	4045	208
315	20250213	133700	14821795	4040	4105	4105	4040	157
316	20250213	133600	14185360	4100	4090	4100	4090	18
317	20250213	133500	14111645	4095	4095	4095	4095	0
318	20250213	133400	14111645	4095	4095	4095	4095	0
319	20250213	133300	14111645	4095	4095	4095	4095	2
320	20250213	133200	14103455	4055	4055	4055	4055	0
321	20250213	133100	14103455	4055	4055	4055	4055	0
322	20250213	133000	14103455	4055	4055	4055	4055	0
323	20250213	132900	14103455	4055	4055	4055	4055	0
324	20250213	132800	14103455	4055	4055	4055	4055	0
325	20250213	132700	14103455	4055	4055	4055	4055	0
326	20250213	132600	14103455	4055	4055	4055	4055	0
327	20250213	132500	14103455	4055	4055	4055	4055	0
328	20250213	132400	14103455	4055	4055	4055	4055	0
329	20250213	132300	14103455	4055	4055	4055	4055	0
330	20250213	132200	14103455	4055	4055	4055	4055	50
331	20250213	132100	13900705	4055	4055	4055	4055	0
332	20250213	132000	13900705	4055	4055	4055	4055	0
333	20250213	131900	13900705	4055	4055	4055	4055	1
334	20250213	131800	13896650	4115	4115	4115	4115	0
335	20250213	131700	13896650	4115	4115	4115	4115	0
336	20250213	131600	13896650	4115	4115	4115	4115	0
337	20250213	131500	13896650	4115	4115	4115	4115	0
338	20250213	131400	13896650	4115	4115	4115	4115	0
339	20250213	131300	13896650	4115	4115	4115	4115	0
340	20250213	131200	13896650	4115	4115	4115	4115	0
341	20250213	131100	13896650	4115	4115	4115	4115	0
342	20250213	131000	13896650	4115	4115	4115	4115	0
343	20250213	130900	13896650	4115	4115	4115	4115	0
344	20250213	130800	13896650	4115	4115	4115	4115	0
345	20250213	130700	13896650	4115	4115	4115	4115	0
346	20250213	130600	13896650	4115	4115	4115	4115	0
347	20250213	130500	13896650	4115	4115	4115	4115	0
348	20250213	130400	13896650	4115	4115	4115	4115	0
349	20250213	130300	13896650	4115	4115	4115	4115	0
350	20250213	130200	13896650	4115	4115	4115	4115	0
351	20250213	130100	13896650	4115	4115	4115	4115	0
352	20250213	130000	13896650	4115	4115	4115	4115	0
353	20250213	125900	13896650	4115	4115	4115	4115	0
354	20250213	125800	13896650	4115	4115	4115	4115	0
355	20250213	125700	13896650	4115	4115	4115	4115	0
356	20250213	125600	13896650	4115	4115	4115	4115	0
357	20250213	125500	13896650	4115	4115	4115	4115	0
358	20250213	125400	13896650	4115	4115	4115	4115	0
359	20250213	125300	13896650	4115	4115	4115	4115	0
360	20250213	125200	13896650	4115	4115	4115	4115	0
361	20250213	125100	13896650	4115	4115	4115	4115	0
362	20250213	125000	13896650	4115	4115	4115	4115	0
363	20250213	124900	13896650	4115	4115	4115	4115	0
364	20250213	124800	13896650	4115	4115	4115	4115	0
365	20250213	124700	13896650	4115	4115	4115	4115	0
366	20250213	124600	13896650	4115	4115	4115	4115	0
367	20250213	124500	13896650	4115	4115	4115	4115	0
368	20250213	124400	13896650	4115	4115	4115	4115	0
369	20250213	124300	13896650	4115	4115	4115	4115	0
370	20250213	124200	13896650	4115	4115	4115	4115	0
371	20250213	124100	13896650	4115	4115	4115	4115	0
372	20250213	124000	13896650	4115	4115	4115	4115	0
373	20250213	123900	13896650	4115	4115	4115	4115	0
374	20250213	123800	13896650	4115	4115	4115	4115	0
375	20250213	123700	13896650	4115	4115	4115	4115	0
376	20250213	123600	13896650	4115	4115	4115	4115	0
377	20250213	123500	13896650	4115	4115	4115	4115	0
378	20250213	123400	13896650	4115	4115	4115	4115	0
379	20250213	123300	13896650	4115	4115	4115	4115	0
380	20250213	123200	13896650	4115	4115	4115	4115	0
381	20250213	123100	13896650	4115	4115	4115	4115	0
382	20250213	123000	13896650	4115	4115	4115	4115	0
383	20250213	122900	13896650	4115	4115	4115	4115	0
384	20250213	122800	13896650	4115	4115	4115	4115	0
385	20250213	122700	13896650	4115	4115	4115	4115	0
386	20250213	122600	13896650	4115	4115	4115	4115	0
387	20250213	122500	13896650	4115	4115	4115	4115	0
388	20250213	122400	13896650	4115	4115	4115	4115	0
389	20250213	122300	13896650	4115	4115	4115	4115	0
390	20250213	122200	13896650	4115	4115	4115	4115	0
391	20250213	122100	13896650	4115	4115	4115	4115	0
392	20250213	122000	13896650	4115	4115	4115	4115	0
393	20250213	121900	13896650	4115	4115	4115	4115	0
394	20250213	121800	13896650	4115	4115	4115	4115	0
395	20250213	121700	13896650	4115	4115	4115	4115	0
396	20250213	121600	13896650	4115	4115	4115	4115	0
397	20250213	121500	13896650	4115	4115	4115	4115	0
398	20250213	121400	13896650	4115	4115	4115	4115	0
399	20250213	121300	13896650	4115	4115	4115	4115	0
400	20250213	121200	13896650	4115	4115	4115	4115	0
401	20250213	121100	13896650	4115	4115	4115	4115	0
402	20250213	121000	13896650	4115	4115	4115	4115	0
403	20250213	120900	13896650	4115	4115	4115	4115	0
404	20250213	120800	13896650	4115	4115	4115	4115	0
405	20250213	120700	13896650	4115	4115	4115	4115	0
406	20250213	120600	13896650	4115	4115	4115	4115	0
407	20250213	120500	13896650	4115	4115	4115	4115	0
408	20250213	120400	13896650	4115	4115	4115	4115	0
409	20250213	120300	13896650	4115	4115	4115	4115	0
410	20250213	120200	13896650	4115	4115	4115	4115	0
411	20250213	120100	13896650	4115	4115	4115	4115	0
412	20250213	120000	13896650	4115	4115	4115	4115	0
413	20250213	115900	13896650	4115	4115	4115	4115	0
414	20250213	115800	13896650	4115	4115	4115	4115	0
415	20250213	115700	13896650	4115	4115	4115	4115	0
416	20250213	115600	13896650	4115	4100	4115	4100	9
417	20250213	115500	13859700	4100	4100	4100	4100	0
418	20250213	115400	13859700	4100	4100	4100	4100	0
419	20250213	115300	13859700	4100	4100	4100	4100	0
420	20250213	115200	13859700	4100	4100	4100	4100	0
421	20250213	115100	13859700	4100	4100	4100	4100	0
422	20250213	115000	13859700	4100	4100	4100	4100	0
423	20250213	114900	13859700	4100	4100	4100	4100	0
424	20250213	114800	13859700	4100	4100	4100	4100	0
425	20250213	114700	13859700	4100	4100	4100	4100	0
426	20250213	114600	13859700	4100	4100	4100	4100	0
427	20250213	114500	13859700	4100	4100	4100	4100	0
428	20250213	114400	13859700	4100	4085	4100	4085	50
429	20250213	114300	13654985	4040	4045	4045	4040	9
430	20250213	114200	13618585	4085	4085	4085	4085	0
431	20250213	114100	13618585	4085	4060	4085	4060	25
432	20250213	114000	13516810	4040	4040	4040	4040	0
433	20250213	113900	13516810	4040	4040	4040	4040	0
434	20250213	113800	13516810	4040	4040	4040	4040	0
435	20250213	113700	13516810	4040	4040	4040	4040	0
436	20250213	113600	13516810	4040	4040	4040	4040	0
437	20250213	113500	13516810	4040	4040	4040	4040	0
438	20250213	113400	13516810	4040	4040	4040	4040	0
439	20250213	113300	13516810	4040	4040	4040	4040	0
440	20250213	113200	13516810	4040	4040	4040	4040	0
441	20250213	113100	13516810	4040	4040	4040	4040	0
442	20250213	113000	13516810	4040	4040	4040	4040	0
443	20250213	112900	13516810	4040	4040	4040	4040	0
444	20250213	112800	13516810	4040	4040	4040	4040	0
445	20250213	112700	13516810	4040	4040	4040	4040	0
446	20250213	112600	13516810	4040	4040	4040	4040	0
447	20250213	112500	13516810	4040	4040	4040	4040	0
448	20250213	112400	13516810	4040	4040	4040	4040	0
449	20250213	112300	13516810	4040	4040	4040	4040	0
450	20250213	112200	13516810	4040	4040	4040	4040	0
451	20250213	112100	13516810	4040	4040	4040	4040	0
452	20250213	112000	13516810	4040	4040	4040	4040	0
453	20250213	111900	13516810	4040	4040	4040	4040	0
454	20250213	111800	13516810	4040	4040	4040	4040	0
455	20250213	111700	13516810	4040	4040	4040	4040	0
456	20250213	111600	13516810	4040	4040	4040	4040	0
457	20250213	111500	13516810	4040	4040	4040	4040	0
458	20250213	111400	13516810	4040	4040	4040	4040	0
459	20250213	111300	13516810	4040	4040	4040	4040	0
460	20250213	111200	13516810	4040	4040	4040	4040	0
461	20250213	111100	13516810	4040	4040	4040	4040	0
462	20250213	111000	13516810	4040	4045	4045	4040	8
463	20250213	110900	13484460	4110	4110	4110	4110	0
464	20250213	110800	13484460	4110	4110	4110	4110	0
465	20250213	110700	13484460	4110	4095	4110	4095	1500
466	20250213	110600	7330365	4100	4100	4100	4100	0
467	20250213	110500	7330365	4100	4100	4100	4100	0
468	20250213	110400	7330365	4100	4100	4100	4100	0
469	20250213	110300	7330365	4100	4100	4100	4100	0
470	20250213	110200	7330365	4100	4100	4100	4100	0
471	20250213	110100	7330365	4100	4100	4100	4100	0
472	20250213	110000	7330365	4100	4100	4100	4100	0
473	20250213	105900	7330365	4100	4100	4100	4100	0
474	20250213	105800	7330365	4100	4100	4100	4100	0
475	20250213	105700	7330365	4100	4100	4100	4100	0
476	20250213	105600	7330365	4100	4100	4100	4100	0
477	20250213	105500	7330365	4100	4100	4100	4100	0
478	20250213	105400	7330365	4100	4100	4100	4100	0
479	20250213	105300	7330365	4100	4100	4100	4100	0
480	20250213	105200	7330365	4100	4100	4100	4100	0
481	20250213	105100	7330365	4100	4100	4100	4100	0
482	20250213	105000	7330365	4100	4100	4100	4100	0
483	20250213	104900	7330365	4100	4100	4100	4100	0
484	20250213	104800	7330365	4100	4100	4100	4100	0
485	20250213	104700	7330365	4100	4100	4100	4100	0
486	20250213	104600	7330365	4100	4100	4100	4100	0
487	20250213	104500	7330365	4100	4100	4100	4100	25
488	20250213	104400	7227865	4100	4100	4100	4100	0
489	20250213	104300	7227865	4100	4100	4100	4100	0
490	20250213	104200	7227865	4100	4100	4100	4100	0
491	20250213	104100	7227865	4100	4100	4100	4100	0
492	20250213	104000	7227865	4100	4100	4100	4100	0
493	20250213	103900	7227865	4100	4100	4100	4100	0
494	20250213	103800	7227865	4100	4100	4100	4100	0
495	20250213	103700	7227865	4100	4100	4100	4100	0
496	20250213	103600	7227865	4100	4085	4100	4085	22
497	20250213	103500	7137890	4045	4045	4045	4045	0
498	20250213	103400	7137890	4045	4045	4045	4045	0
499	20250213	103300	7137890	4045	4045	4045	4045	0
500	20250213	103200	7137890	4045	4045	4045	4045	0
501	20250213	103100	7137890	4045	4060	4060	4045	86
502	20250213	103000	6789680	4105	4105	4105	4105	0
503	20250213	102900	6789680	4105	4105	4105	4105	0
504	20250213	102800	6789680	4105	4105	4105	4105	0
505	20250213	102700	6789680	4105	4105	4105	4105	0
506	20250213	102600	6789680	4105	4105	4105	4105	0
507	20250213	102500	6789680	4105	4105	4105	4105	0
508	20250213	102400	6789680	4105	4105	4105	4105	0
509	20250213	102300	6789680	4105	4105	4105	4105	0
510	20250213	102200	6789680	4105	4105	4105	4105	0
511	20250213	102100	6789680	4105	4105	4105	4105	0
512	20250213	102000	6789680	4105	4105	4105	4105	0
513	20250213	101900	6789680	4105	4105	4105	4105	0
514	20250213	101800	6789680	4105	4105	4105	4105	0
515	20250213	101700	6789680	4105	4105	4105	4105	0
516	20250213	101600	6789680	4105	4105	4105	4105	0
517	20250213	101500	6789680	4105	4105	4105	4105	1
518	20250213	101400	6785575	4060	4060	4060	4060	0
519	20250213	101300	6785575	4060	4060	4060	4060	0
520	20250213	101200	6785575	4060	4060	4060	4060	4
521	20250213	101100	6769335	4065	4065	4065	4065	0
522	20250213	101000	6769335	4065	4065	4065	4065	60
523	20250213	100900	6525435	4065	4065	4065	4065	59
524	20250213	100800	6285600	4110	4110	4110	4110	0
525	20250213	100700	6285600	4110	4110	4110	4110	0
526	20250213	100600	6285600	4110	4110	4110	4110	0
527	20250213	100500	6285600	4110	4110	4110	4110	0
528	20250213	100400	6285600	4110	4110	4110	4110	0
529	20250213	100300	6285600	4110	4110	4110	4110	0
530	20250213	100200	6285600	4110	4110	4110	4110	0
531	20250213	100100	6285600	4110	4110	4110	4110	0
532	20250213	100000	6285600	4110	4110	4110	4110	0
533	20250213	095900	6285600	4110	4110	4110	4110	0
534	20250213	095800	6285600	4110	4110	4110	4110	0
535	20250213	095700	6285600	4110	4110	4110	4110	0
536	20250213	095600	6285600	4110	4110	4110	4110	0
537	20250213	095500	6285600	4110	4110	4110	4110	0
538	20250213	095400	6285600	4110	4110	4110	4110	0
539	20250213	095300	6285600	4110	4110	4110	4110	0
540	20250213	095200	6285600	4110	4110	4110	4110	0
541	20250213	095100	6285600	4110	4110	4110	4110	0
542	20250213	095000	6285600	4110	4110	4110	4110	0
543	20250213	094900	6285600	4110	4110	4110	4110	0
544	20250213	094800	6285600	4110	4110	4110	4110	0
545	20250213	094700	6285600	4110	4110	4110	4110	0
546	20250213	094600	6285600	4110	4090	4110	4090	28
547	20250213	094500	6170740	4110	4110	4110	4110	0
548	20250213	094400	6170740	4110	4110	4110	4110	0
549	20250213	094300	6170740	4110	4110	4110	4110	0
550	20250213	094200	6170740	4110	4110	4110	4110	0
551	20250213	094100	6170740	4110	4110	4110	4110	0
552	20250213	094000	6170740	4110	4110	4110	4110	0
553	20250213	093900	6170740	4110	4110	4110	4110	0
554	20250213	093800	6170740	4110	4110	4110	4110	0
555	20250213	093700	6170740	4110	4110	4110	4110	0
556	20250213	093600	6170740	4110	4110	4110	4110	0
557	20250213	093500	6170740	4110	4110	4110	4110	0
558	20250213	093400	6170740	4110	4110	4110	4110	0
559	20250213	093300	6170740	4110	4110	4110	4110	0
560	20250213	093200	6170740	4110	4110	4110	4110	0
561	20250213	093100	6170740	4110	4110	4110	4110	0
562	20250213	093000	6170740	4110	4110	4110	4110	0
563	20250213	092900	6170740	4110	4110	4110	4110	0
564	20250213	092800	6170740	4110	4110	4110	4110	0
565	20250213	092700	6170740	4110	4110	4110	4110	0
566	20250213	092600	6170740	4110	4110	4110	4110	0
567	20250213	092500	6170740	4110	4110	4110	4110	0
568	20250213	092400	6170740	4110	4110	4110	4110	0
569	20250213	092300	6170740	4110	4110	4110	4110	1
570	20250213	092200	6166630	4070	4070	4070	4070	0
571	20250213	092100	6166630	4070	4070	4070	4070	0
572	20250213	092000	6166630	4070	4070	4070	4070	0
573	20250213	091900	6166630	4070	4070	4070	4070	50
574	20250213	091800	5963130	4070	4070	4070	4070	1
575	20250213	091700	5959060	4120	4120	4120	4120	0
576	20250213	091600	5959060	4120	4120	4120	4120	0
577	20250213	091500	5959060	4120	4120	4120	4120	1
578	20250213	091400	5954940	4075	4075	4075	4075	0
579	20250213	091300	5954940	4075	4165	4170	4075	20
580	20250213	091200	5873160	4080	4095	4170	4080	485
581	20250213	091100	3890645	4095	4065	4095	4065	109
582	20250213	091000	3446350	4040	4045	4045	4040	740
583	20250213	090900	456455	4040	4040	4040	4040	0
584	20250213	090800	456455	4040	4040	4040	4040	0
585	20250213	090700	456455	4040	4040	4040	4040	1
586	20250213	090600	452415	4020	4020	4020	4020	0
587	20250213	090500	452415	4020	4020	4020	4020	0
588	20250213	090400	452415	4020	4045	4045	4020	31
589	20250213	090300	327225	4100	4100	4100	4100	0
590	20250213	090200	327225	4100	4100	4100	4100	0
591	20250213	090100	327225	4100	4040	4100	4040	77
592	20250213	090000	12095	4025	4035	4035	4025	3