KissMeData/010400/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185500	72203085	2985	2985	2985	2985	73
3	20250213	185400	72203085	2985	2985	2985	2985	0
4	20250213	185300	72203085	2985	2985	2985	2985	0
5	20250213	185200	72203085	2985	2985	2985	2985	0
6	20250213	185100	72203085	2985	2985	2985	2985	0
7	20250213	185000	72203085	2985	2985	2985	2985	0
8	20250213	184900	72203085	2985	2985	2985	2985	0
9	20250213	184800	72203085	2985	2985	2985	2985	0
10	20250213	184700	72203085	2985	2985	2985	2985	0
11	20250213	184600	72203085	2985	2985	2985	2985	0
12	20250213	184500	72203085	2985	2985	2985	2985	0
13	20250213	184400	72203085	2985	2985	2985	2985	0
14	20250213	184300	72203085	2985	2985	2985	2985	0
15	20250213	184200	72203085	2985	2985	2985	2985	0
16	20250213	184100	72203085	2985	2985	2985	2985	0
17	20250213	184000	72203085	2985	2985	2985	2985	0
18	20250213	183900	72203085	2985	2985	2985	2985	0
19	20250213	183800	72203085	2985	2985	2985	2985	0
20	20250213	183700	72203085	2985	2985	2985	2985	0
21	20250213	183600	72203085	2985	2985	2985	2985	0
22	20250213	183500	72203085	2985	2985	2985	2985	0
23	20250213	183400	72203085	2985	2985	2985	2985	0
24	20250213	183300	72203085	2985	2985	2985	2985	0
25	20250213	183200	72203085	2985	2985	2985	2985	0
26	20250213	183100	72203085	2985	2985	2985	2985	0
27	20250213	183000	72203085	2985	2985	2985	2985	0
28	20250213	182900	72203085	2985	2985	2985	2985	0
29	20250213	182800	72203085	2985	2985	2985	2985	0
30	20250213	182700	72203085	2985	2985	2985	2985	0
31	20250213	182600	72203085	2985	2985	2985	2985	0
32	20250213	182500	72203085	2985	2985	2985	2985	73
33	20250213	182400	72203085	2985	2985	2985	2985	0
34	20250213	182300	72203085	2985	2985	2985	2985	0
35	20250213	182200	72203085	2985	2985	2985	2985	0
36	20250213	182100	72203085	2985	2985	2985	2985	0
37	20250213	182000	72203085	2985	2985	2985	2985	0
38	20250213	181900	72203085	2985	2985	2985	2985	0
39	20250213	181800	72203085	2985	2985	2985	2985	0
40	20250213	181700	72203085	2985	2985	2985	2985	0
41	20250213	181600	72203085	2985	2985	2985	2985	0
42	20250213	181500	72203085	2985	2985	2985	2985	0
43	20250213	181400	72203085	2985	2985	2985	2985	0
44	20250213	181300	72203085	2985	2985	2985	2985	0
45	20250213	181200	72203085	2985	2985	2985	2985	0
46	20250213	181100	72203085	2985	2985	2985	2985	0
47	20250213	181000	72203085	2985	2985	2985	2985	0
48	20250213	180900	72203085	2985	2985	2985	2985	0
49	20250213	180800	72203085	2985	2985	2985	2985	0
50	20250213	180700	72203085	2985	2985	2985	2985	0
51	20250213	180600	72203085	2985	2985	2985	2985	0
52	20250213	180500	72203085	2985	2985	2985	2985	0
53	20250213	180400	72203085	2985	2985	2985	2985	0
54	20250213	180300	72203085	2985	2985	2985	2985	0
55	20250213	180200	72203085	2985	2985	2985	2985	0
56	20250213	180100	72203085	2985	2985	2985	2985	0
57	20250213	180000	72203085	2985	2985	2985	2985	0
58	20250213	175900	72203085	2985	2985	2985	2985	0
59	20250213	175800	72203085	2985	2985	2985	2985	0
60	20250213	175700	72203085	2985	2985	2985	2985	0
61	20250213	175600	72203085	2985	2985	2985	2985	0
62	20250213	175500	72203085	2985	2985	2985	2985	73
63	20250213	175400	72203085	2985	2985	2985	2985	0
64	20250213	175300	72203085	2985	2985	2985	2985	0
65	20250213	175200	72203085	2985	2985	2985	2985	0
66	20250213	175100	72203085	2985	2985	2985	2985	0
67	20250213	175000	72203085	2985	2985	2985	2985	0
68	20250213	174900	72203085	2985	2985	2985	2985	0
69	20250213	174800	72203085	2985	2985	2985	2985	0
70	20250213	174700	72203085	2985	2985	2985	2985	0
71	20250213	174600	72203085	2985	2985	2985	2985	0
72	20250213	174500	72203085	2985	2985	2985	2985	0
73	20250213	174400	72203085	2985	2985	2985	2985	0
74	20250213	174300	72203085	2985	2985	2985	2985	0
75	20250213	174200	72203085	2985	2985	2985	2985	0
76	20250213	174100	72203085	2985	2985	2985	2985	0
77	20250213	174000	72203085	2985	2985	2985	2985	0
78	20250213	173900	72203085	2985	2985	2985	2985	0
79	20250213	173800	72203085	2985	2985	2985	2985	0
80	20250213	173700	72203085	2985	2985	2985	2985	0
81	20250213	173600	72203085	2985	2985	2985	2985	0
82	20250213	173500	72203085	2985	2985	2985	2985	0
83	20250213	173400	72203085	2985	2985	2985	2985	0
84	20250213	173300	72203085	2985	2985	2985	2985	0
85	20250213	173200	72203085	2985	2985	2985	2985	0
86	20250213	173100	72203085	2985	2985	2985	2985	0
87	20250213	173000	72203085	2985	2985	2985	2985	0
88	20250213	172900	72203085	2985	2985	2985	2985	0
89	20250213	172800	72203085	2985	2985	2985	2985	0
90	20250213	172700	72203085	2985	2985	2985	2985	0
91	20250213	172600	72203085	2985	2985	2985	2985	0
92	20250213	172500	72203085	2985	2985	2985	2985	73
93	20250213	172400	72203085	2985	2985	2985	2985	0
94	20250213	172300	72203085	2985	2985	2985	2985	0
95	20250213	172200	72203085	2985	2985	2985	2985	0
96	20250213	172100	72203085	2985	2985	2985	2985	0
97	20250213	172000	72203085	2985	2985	2985	2985	0
98	20250213	171900	72203085	2985	2985	2985	2985	0
99	20250213	171800	72203085	2985	2985	2985	2985	0
100	20250213	171700	72203085	2985	2985	2985	2985	0
101	20250213	171600	72203085	2985	2985	2985	2985	0
102	20250213	171500	72203085	2985	2985	2985	2985	0
103	20250213	171400	72203085	2985	2985	2985	2985	0
104	20250213	171300	72203085	2985	2985	2985	2985	0
105	20250213	171200	72203085	2985	2985	2985	2985	0
106	20250213	171100	72203085	2985	2985	2985	2985	0
107	20250213	171000	72203085	2985	2985	2985	2985	0
108	20250213	170900	72203085	2985	2985	2985	2985	0
109	20250213	170800	72203085	2985	2985	2985	2985	0
110	20250213	170700	72203085	2985	2985	2985	2985	0
111	20250213	170600	72203085	2985	2985	2985	2985	0
112	20250213	170500	72203085	2985	2985	2985	2985	0
113	20250213	170400	72203085	2985	2985	2985	2985	0
114	20250213	170300	72203085	2985	2985	2985	2985	0
115	20250213	170200	72203085	2985	2985	2985	2985	0
116	20250213	170100	72203085	2985	2985	2985	2985	0
117	20250213	170000	72203085	2985	2985	2985	2985	0
118	20250213	165900	72203085	2985	2985	2985	2985	0
119	20250213	165800	72203085	2985	2985	2985	2985	0
120	20250213	165700	72203085	2985	2985	2985	2985	0
121	20250213	165600	72203085	2985	2985	2985	2985	0
122	20250213	165500	72203085	2985	2985	2985	2985	73
123	20250213	165400	72203085	2985	2985	2985	2985	0
124	20250213	165300	72203085	2985	2985	2985	2985	0
125	20250213	165200	72203085	2985	2985	2985	2985	0
126	20250213	165100	72203085	2985	2985	2985	2985	0
127	20250213	165000	72203085	2985	2985	2985	2985	0
128	20250213	164900	72203085	2985	2985	2985	2985	0
129	20250213	164800	72203085	2985	2985	2985	2985	0
130	20250213	164700	72203085	2985	2985	2985	2985	0
131	20250213	164600	72203085	2985	2985	2985	2985	0
132	20250213	164500	72203085	2985	2985	2985	2985	0
133	20250213	164400	72203085	2985	2985	2985	2985	0
134	20250213	164300	72203085	2985	2985	2985	2985	0
135	20250213	164200	72203085	2985	2985	2985	2985	0
136	20250213	164100	72203085	2985	2985	2985	2985	0
137	20250213	164000	72203085	2985	2985	2985	2985	0
138	20250213	163900	72203085	2985	2985	2985	2985	0
139	20250213	163800	72203085	2985	2985	2985	2985	0
140	20250213	163700	72203085	2985	2985	2985	2985	0
141	20250213	163600	72203085	2985	2985	2985	2985	0
142	20250213	163500	72203085	2985	2985	2985	2985	0
143	20250213	163400	72203085	2985	2985	2985	2985	0
144	20250213	163300	72203085	2985	2985	2985	2985	0
145	20250213	163200	72203085	2985	2985	2985	2985	0
146	20250213	163100	72203085	2985	2985	2985	2985	0
147	20250213	163000	72203085	2985	2985	2985	2985	0
148	20250213	162900	72203085	2985	2985	2985	2985	0
149	20250213	162800	72203085	2985	2985	2985	2985	0
150	20250213	162700	72203085	2985	2985	2985	2985	0
151	20250213	162600	72203085	2985	2985	2985	2985	0
152	20250213	162500	72203085	2985	2985	2985	2985	73
153	20250213	162400	72203085	2985	2985	2985	2985	0
154	20250213	162300	72203085	2985	2985	2985	2985	0
155	20250213	162200	72203085	2985	2985	2985	2985	0
156	20250213	162100	72203085	2985	2985	2985	2985	0
157	20250213	162000	72203085	2985	2985	2985	2985	0
158	20250213	161900	72203085	2985	2985	2985	2985	0
159	20250213	161800	72203085	2985	2985	2985	2985	0
160	20250213	161700	72203085	2985	2985	2985	2985	0
161	20250213	161600	72203085	2985	2985	2985	2985	0
162	20250213	161500	72203085	2985	2985	2985	2985	0
163	20250213	161400	72203085	2985	2985	2985	2985	0
164	20250213	161300	72203085	2985	2985	2985	2985	0
165	20250213	161200	72203085	2985	2985	2985	2985	0
166	20250213	161100	72203085	2985	2985	2985	2985	0
167	20250213	161000	72203085	2985	2985	2985	2985	0
168	20250213	160900	72203085	2985	2985	2985	2985	0
169	20250213	160800	72203085	2985	2985	2985	2985	0
170	20250213	160700	72203085	2985	2985	2985	2985	0
171	20250213	160600	72203085	2985	2985	2985	2985	0
172	20250213	160500	72203085	2985	2985	2985	2985	0
173	20250213	160400	72203085	2985	2985	2985	2985	0
174	20250213	160300	72203085	2985	2985	2985	2985	0
175	20250213	160200	72203085	2985	2985	2985	2985	0
176	20250213	160100	72203085	2985	2985	2985	2985	0
177	20250213	160000	72203085	2985	2985	2985	2985	0
178	20250213	155900	72203085	2985	2985	2985	2985	0
179	20250213	155800	72203085	2985	2985	2985	2985	0
180	20250213	155700	72203085	2985	2985	2985	2985	0
181	20250213	155600	72203085	2985	2985	2985	2985	0
182	20250213	155500	72203085	2985	2985	2985	2985	73
183	20250213	155400	72203085	2985	2985	2985	2985	0
184	20250213	155300	72203085	2985	2985	2985	2985	0
185	20250213	155200	72203085	2985	2985	2985	2985	0
186	20250213	155100	72203085	2985	2985	2985	2985	0
187	20250213	155000	72203085	2985	2985	2985	2985	0
188	20250213	154900	72203085	2985	2985	2985	2985	0
189	20250213	154800	72203085	2985	2985	2985	2985	0
190	20250213	154700	72203085	2985	2985	2985	2985	0
191	20250213	154600	72203085	2985	2985	2985	2985	0
192	20250213	154500	72203085	2985	2985	2985	2985	0
193	20250213	154400	72203085	2985	2985	2985	2985	0
194	20250213	154300	72203085	2985	2985	2985	2985	0
195	20250213	154200	72203085	2985	2985	2985	2985	0
196	20250213	154100	72203085	2985	2985	2985	2985	0
197	20250213	154000	72203085	2985	2985	2985	2985	0
198	20250213	153900	72203085	2985	2985	2985	2985	0
199	20250213	153800	72203085	2985	2985	2985	2985	0
200	20250213	153700	72203085	2985	2985	2985	2985	0
201	20250213	153600	72203085	2985	2985	2985	2985	0
202	20250213	153500	72203085	2985	2985	2985	2985	0
203	20250213	153400	72203085	2985	2985	2985	2985	0
204	20250213	153300	72203085	2985	2985	2985	2985	0
205	20250213	153200	72203085	2985	2985	2985	2985	0
206	20250213	153100	72203085	2985	2985	2985	2985	0
207	20250213	153000	72203085	2985	2985	2985	2985	73
208	20250213	152900	71985180	3020	3020	3020	3020	0
209	20250213	152800	71985180	3020	3020	3020	3020	0
210	20250213	152700	71985180	3020	3020	3020	3020	0
211	20250213	152600	71985180	3020	3020	3020	3020	0
212	20250213	152500	71985180	3020	3020	3020	3020	0
213	20250213	152400	71985180	3020	3020	3020	3020	0
214	20250213	152300	71985180	3020	3020	3020	3020	0
215	20250213	152200	71985180	3020	3020	3020	3020	0
216	20250213	152100	71985180	3020	3020	3020	3020	0
217	20250213	152000	71985180	3020	3020	3020	3020	0
218	20250213	151900	71985180	3020	3020	3020	3020	0
219	20250213	151800	71985180	3020	3020	3020	3020	0
220	20250213	151700	71985180	3020	3020	3020	3020	0
221	20250213	151600	71985180	3020	3020	3020	3020	0
222	20250213	151500	71985180	3020	3020	3020	3020	0
223	20250213	151400	71985180	3020	3020	3020	3020	0
224	20250213	151300	71985180	3020	3020	3020	3020	0
225	20250213	151200	71985180	3020	3020	3020	3020	0
226	20250213	151100	71985180	3020	3020	3020	3020	0
227	20250213	151000	71985180	3020	3020	3020	3020	0
228	20250213	150900	71985180	3020	3020	3020	3020	0
229	20250213	150800	71985180	3020	3020	3020	3020	0
230	20250213	150700	71985180	3020	3020	3020	3020	0
231	20250213	150600	71985180	3020	3020	3020	3020	0
232	20250213	150500	71985180	3020	3020	3020	3020	0
233	20250213	150400	71985180	3020	3020	3020	3020	0
234	20250213	150300	71985180	3020	3020	3020	3020	0
235	20250213	150200	71985180	3020	3020	3020	3020	0
236	20250213	150100	71985180	3020	3020	3020	3020	0
237	20250213	150000	71985180	3020	3020	3020	3020	0
238	20250213	145900	71985180	3020	3020	3020	3020	0
239	20250213	145800	71985180	3020	3020	3020	3020	0
240	20250213	145700	71985180	3020	3020	3020	3020	0
241	20250213	145600	71985180	3020	3020	3020	3020	0
242	20250213	145500	71985180	3020	3020	3020	3020	0
243	20250213	145400	71985180	3020	3020	3020	3020	0
244	20250213	145300	71985180	3020	3020	3020	3020	0
245	20250213	145200	71985180	3020	3020	3020	3020	0
246	20250213	145100	71985180	3020	3020	3020	3020	0
247	20250213	145000	71985180	3020	3020	3020	3020	0
248	20250213	144900	71985180	3020	3020	3020	3020	0
249	20250213	144800	71985180	3020	3020	3020	3020	0
250	20250213	144700	71985180	3020	3020	3020	3020	0
251	20250213	144600	71985180	3020	3020	3020	3020	0
252	20250213	144500	71985180	3020	3020	3020	3020	0
253	20250213	144400	71985180	3020	3020	3020	3020	0
254	20250213	144300	71985180	3020	3020	3020	3020	0
255	20250213	144200	71985180	3020	3020	3020	3020	0
256	20250213	144100	71985180	3020	3020	3020	3020	0
257	20250213	144000	71985180	3020	3020	3020	3020	0
258	20250213	143900	71985180	3020	3020	3020	3020	0
259	20250213	143800	71985180	3020	3020	3020	3020	0
260	20250213	143700	71985180	3020	3020	3020	3020	16
261	20250213	143600	71936860	3020	3020	3020	3020	0
262	20250213	143500	71936860	3020	3020	3020	3020	0
263	20250213	143400	71936860	3020	3020	3020	3020	0
264	20250213	143300	71936860	3020	3020	3020	3020	0
265	20250213	143200	71936860	3020	3020	3020	3020	0
266	20250213	143100	71936860	3020	3020	3020	3020	0
267	20250213	143000	71936860	3020	3020	3020	3020	0
268	20250213	142900	71936860	3020	3020	3020	3020	0
269	20250213	142800	71936860	3020	3020	3020	3020	0
270	20250213	142700	71936860	3020	3020	3020	3020	0
271	20250213	142600	71936860	3020	3020	3020	3020	0
272	20250213	142500	71936860	3020	3020	3020	3020	0
273	20250213	142400	71936860	3020	3020	3020	3020	0
274	20250213	142300	71936860	3020	3020	3020	3020	100
275	20250213	142200	71634860	3020	3020	3020	3020	0
276	20250213	142100	71634860	3020	3020	3020	3020	0
277	20250213	142000	71634860	3020	3020	3020	3020	0
278	20250213	141900	71634860	3020	3020	3020	3020	0
279	20250213	141800	71634860	3020	3020	3020	3020	0
280	20250213	141700	71634860	3020	3020	3020	3020	0
281	20250213	141600	71634860	3020	3020	3020	3020	0
282	20250213	141500	71634860	3020	3020	3020	3020	0
283	20250213	141400	71634860	3020	3020	3020	3020	1
284	20250213	141300	71631840	2985	2985	2985	2985	0
285	20250213	141200	71631840	2985	2985	2985	2985	0
286	20250213	141100	71631840	2985	2985	2985	2985	0
287	20250213	141000	71631840	2985	2985	2985	2985	0
288	20250213	140900	71631840	2985	2985	2985	2985	0
289	20250213	140800	71631840	2985	2985	2985	2985	0
290	20250213	140700	71631840	2985	2985	2985	2985	0
291	20250213	140600	71631840	2985	2985	2985	2985	0
292	20250213	140500	71631840	2985	2985	2985	2985	0
293	20250213	140400	71631840	2985	2975	2985	2975	1857
294	20250213	140300	66093815	2950	2950	2950	2950	0
295	20250213	140200	66093815	2950	2955	2955	2950	200
296	20250213	140100	65503435	2950	2950	2950	2950	733
297	20250213	140000	63341085	2950	2950	2950	2950	145
298	20250213	135900	62913335	2950	2950	2950	2950	400
299	20250213	135800	61733335	2950	2920	2950	2920	1548
300	20250213	135700	57191330	2910	2910	2910	2910	0
301	20250213	135600	57191330	2910	2910	2910	2910	0
302	20250213	135500	57191330	2910	2910	2910	2910	0
303	20250213	135400	57191330	2910	2910	2910	2910	0
304	20250213	135300	57191330	2910	2910	2910	2910	0
305	20250213	135200	57191330	2910	2910	2910	2910	0
306	20250213	135100	57191330	2910	2910	2910	2910	0
307	20250213	135000	57191330	2910	2910	2910	2910	0
308	20250213	134900	57191330	2910	2910	2910	2910	0
309	20250213	134800	57191330	2910	2905	2910	2905	12
310	20250213	134700	57156460	2905	2905	2905	2905	0
311	20250213	134600	57156460	2905	2905	2905	2905	0
312	20250213	134500	57156460	2905	2935	2935	2900	1200
313	20250213	134400	53670320	2940	2940	2940	2940	0
314	20250213	134300	53670320	2940	2940	2940	2940	0
315	20250213	134200	53670320	2940	2940	2940	2940	3
316	20250213	134100	53661500	2935	2935	2935	2935	0
317	20250213	134000	53661500	2935	2935	2935	2935	0
318	20250213	133900	53661500	2935	2935	2935	2935	0
319	20250213	133800	53661500	2935	2935	2935	2935	0
320	20250213	133700	53661500	2935	2935	2935	2935	0
321	20250213	133600	53661500	2935	2935	2935	2935	0
322	20250213	133500	53661500	2935	2935	2935	2935	0
323	20250213	133400	53661500	2935	2935	2935	2935	0
324	20250213	133300	53661500	2935	2935	2935	2935	0
325	20250213	133200	53661500	2935	2935	2935	2935	0
326	20250213	133100	53661500	2935	2935	2935	2935	0
327	20250213	133000	53661500	2935	2935	2935	2935	0
328	20250213	132900	53661500	2935	2935	2935	2935	0
329	20250213	132800	53661500	2935	2935	2935	2935	0
330	20250213	132700	53661500	2935	2935	2935	2935	0
331	20250213	132600	53661500	2935	2935	2935	2935	0
332	20250213	132500	53661500	2935	2935	2935	2935	0
333	20250213	132400	53661500	2935	2935	2935	2935	0
334	20250213	132300	53661500	2935	2935	2935	2935	0
335	20250213	132200	53661500	2935	2935	2935	2935	0
336	20250213	132100	53661500	2935	2935	2935	2935	100
337	20250213	132000	53368000	2935	2935	2935	2935	0
338	20250213	131900	53368000	2935	2935	2935	2935	0
339	20250213	131800	53368000	2935	2935	2935	2935	0
340	20250213	131700	53368000	2935	2935	2935	2935	0
341	20250213	131600	53368000	2935	2935	2935	2935	0
342	20250213	131500	53368000	2935	2935	2935	2935	0
343	20250213	131400	53368000	2935	2935	2935	2935	0
344	20250213	131300	53368000	2935	2935	2935	2935	0
345	20250213	131200	53368000	2935	2935	2935	2935	0
346	20250213	131100	53368000	2935	2935	2935	2935	0
347	20250213	131000	53368000	2935	2935	2935	2935	0
348	20250213	130900	53368000	2935	2935	2935	2935	0
349	20250213	130800	53368000	2935	2935	2935	2935	0
350	20250213	130700	53368000	2935	2935	2935	2935	300
351	20250213	130600	52487500	2920	2920	2920	2920	0
352	20250213	130500	52487500	2920	2920	2920	2920	0
353	20250213	130400	52487500	2920	2920	2920	2920	0
354	20250213	130300	52487500	2920	2920	2920	2920	0
355	20250213	130200	52487500	2920	2920	2920	2920	0
356	20250213	130100	52487500	2920	2920	2920	2920	0
357	20250213	130000	52487500	2920	2920	2920	2920	0
358	20250213	125900	52487500	2920	2920	2920	2920	0
359	20250213	125800	52487500	2920	2920	2920	2920	0
360	20250213	125700	52487500	2920	2920	2920	2920	0
361	20250213	125600	52487500	2920	2920	2920	2920	0
362	20250213	125500	52487500	2920	2920	2920	2920	0
363	20250213	125400	52487500	2920	2920	2920	2920	0
364	20250213	125300	52487500	2920	2920	2920	2920	0
365	20250213	125200	52487500	2920	2920	2920	2920	2
366	20250213	125100	52481660	2930	2930	2930	2930	0
367	20250213	125000	52481660	2930	2930	2930	2930	0
368	20250213	124900	52481660	2930	2930	2930	2930	0
369	20250213	124800	52481660	2930	2930	2930	2930	0
370	20250213	124700	52481660	2930	2930	2930	2930	0
371	20250213	124600	52481660	2930	2930	2930	2930	0
372	20250213	124500	52481660	2930	2930	2930	2930	0
373	20250213	124400	52481660	2930	2930	2930	2930	0
374	20250213	124300	52481660	2930	2930	2930	2930	0
375	20250213	124200	52481660	2930	2930	2930	2930	0
376	20250213	124100	52481660	2930	2930	2930	2930	0
377	20250213	124000	52481660	2930	2930	2930	2930	1504
378	20250213	123900	48074940	2930	2930	2930	2930	0
379	20250213	123800	48074940	2930	2930	2930	2930	0
380	20250213	123700	48074940	2930	2930	2930	2930	0
381	20250213	123600	48074940	2930	2930	2930	2930	300
382	20250213	123500	47195940	2935	2935	2935	2935	5
383	20250213	123400	47181265	2940	2940	2940	2940	0
384	20250213	123300	47181265	2940	2940	2940	2940	0
385	20250213	123200	47181265	2940	2940	2940	2940	1
386	20250213	123100	47178325	2910	2910	2910	2910	0
387	20250213	123000	47178325	2910	2910	2910	2910	0
388	20250213	122900	47178325	2910	2910	2910	2910	0
389	20250213	122800	47178325	2910	2910	2910	2910	0
390	20250213	122700	47178325	2910	2935	2935	2900	2725
391	20250213	122600	39243705	2930	2960	2960	2930	2959
392	20250213	122500	30537370	2960	2965	2965	2960	200
393	20250213	122400	29944405	2985	2985	2985	2985	0
394	20250213	122300	29944405	2985	2985	2985	2985	0
395	20250213	122200	29944405	2985	2985	2985	2985	0
396	20250213	122100	29944405	2985	2985	2985	2985	0
397	20250213	122000	29944405	2985	2985	2985	2985	0
398	20250213	121900	29944405	2985	2985	2985	2985	0
399	20250213	121800	29944405	2985	2985	2985	2985	0
400	20250213	121700	29944405	2985	2985	2985	2985	0
401	20250213	121600	29944405	2985	2985	2985	2985	0
402	20250213	121500	29944405	2985	2985	2985	2985	0
403	20250213	121400	29944405	2985	2985	2985	2985	0
404	20250213	121300	29944405	2985	2985	2985	2985	4
405	20250213	121200	29932465	2985	2985	2985	2985	0
406	20250213	121100	29932465	2985	2985	2985	2985	0
407	20250213	121000	29932465	2985	2985	2985	2985	0
408	20250213	120900	29932465	2985	2985	2985	2985	0
409	20250213	120800	29932465	2985	2985	2985	2985	0
410	20250213	120700	29932465	2985	2985	2985	2985	0
411	20250213	120600	29932465	2985	2985	2985	2985	0
412	20250213	120500	29932465	2985	2985	2985	2985	0
413	20250213	120400	29932465	2985	2985	2985	2985	0
414	20250213	120300	29932465	2985	2985	2985	2985	0
415	20250213	120200	29932465	2985	2985	2985	2985	0
416	20250213	120100	29932465	2985	2985	2985	2985	0
417	20250213	120000	29932465	2985	2985	2985	2985	0
418	20250213	115900	29932465	2985	2985	2985	2985	0
419	20250213	115800	29932465	2985	2980	2985	2980	535
420	20250213	115700	28337925	2985	2985	2985	2985	0
421	20250213	115600	28337925	2985	2985	2985	2985	0
422	20250213	115500	28337925	2985	2985	2985	2985	0
423	20250213	115400	28337925	2985	2985	2985	2985	0
424	20250213	115300	28337925	2985	2985	2985	2985	0
425	20250213	115200	28337925	2985	2985	2985	2985	0
426	20250213	115100	28337925	2985	2985	2985	2985	0
427	20250213	115000	28337925	2985	2985	2985	2985	0
428	20250213	114900	28337925	2985	2985	2985	2985	0
429	20250213	114800	28337925	2985	2985	2985	2985	0
430	20250213	114700	28337925	2985	2985	2985	2985	0
431	20250213	114600	28337925	2985	2985	2985	2985	0
432	20250213	114500	28337925	2985	2985	2985	2985	0
433	20250213	114400	28337925	2985	2985	2985	2985	0
434	20250213	114300	28337925	2985	2985	2985	2985	0
435	20250213	114200	28337925	2985	2985	2985	2985	0
436	20250213	114100	28337925	2985	2985	2985	2985	0
437	20250213	114000	28337925	2985	2985	2985	2985	0
438	20250213	113900	28337925	2985	2985	2985	2985	0
439	20250213	113800	28337925	2985	2985	2985	2985	0
440	20250213	113700	28337925	2985	2985	2985	2985	0
441	20250213	113600	28337925	2985	2985	2985	2985	0
442	20250213	113500	28337925	2985	2985	2985	2985	0
443	20250213	113400	28337925	2985	2985	2985	2985	0
444	20250213	113300	28337925	2985	2985	2985	2985	0
445	20250213	113200	28337925	2985	2985	2985	2985	0
446	20250213	113100	28337925	2985	2985	2985	2985	0
447	20250213	113000	28337925	2985	2985	2985	2985	0
448	20250213	112900	28337925	2985	2985	2985	2985	0
449	20250213	112800	28337925	2985	2985	2985	2985	0
450	20250213	112700	28337925	2985	2985	2985	2985	0
451	20250213	112600	28337925	2985	2985	2985	2985	0
452	20250213	112500	28337925	2985	2985	2985	2985	0
453	20250213	112400	28337925	2985	2985	2985	2985	0
454	20250213	112300	28337925	2985	2985	2985	2985	0
455	20250213	112200	28337925	2985	2985	2985	2985	0
456	20250213	112100	28337925	2985	2985	2985	2985	0
457	20250213	112000	28337925	2985	2985	2985	2985	0
458	20250213	111900	28337925	2985	2985	2985	2985	0
459	20250213	111800	28337925	2985	2985	2985	2985	0
460	20250213	111700	28337925	2985	2985	2985	2985	0
461	20250213	111600	28337925	2985	2985	2985	2985	0
462	20250213	111500	28337925	2985	2985	2985	2985	0
463	20250213	111400	28337925	2985	2985	2985	2985	0
464	20250213	111300	28337925	2985	2985	2985	2985	0
465	20250213	111200	28337925	2985	2985	2985	2985	0
466	20250213	111100	28337925	2985	2985	2985	2985	0
467	20250213	111000	28337925	2985	2985	2985	2985	0
468	20250213	110900	28337925	2985	2985	2985	2985	0
469	20250213	110800	28337925	2985	2985	2985	2985	0
470	20250213	110700	28337925	2985	2985	2985	2985	0
471	20250213	110600	28337925	2985	2985	2985	2985	0
472	20250213	110500	28337925	2985	2985	2985	2985	0
473	20250213	110400	28337925	2985	2985	2985	2985	0
474	20250213	110300	28337925	2985	2985	2985	2985	0
475	20250213	110200	28337925	2985	2985	2985	2985	0
476	20250213	110100	28337925	2985	2985	2985	2985	0
477	20250213	110000	28337925	2985	2985	2985	2985	0
478	20250213	105900	28337925	2985	2985	2985	2985	0
479	20250213	105800	28337925	2985	2985	2985	2985	0
480	20250213	105700	28337925	2985	2985	2985	2985	0
481	20250213	105600	28337925	2985	2985	2985	2985	0
482	20250213	105500	28337925	2985	2985	2985	2985	0
483	20250213	105400	28337925	2985	2985	2985	2985	0
484	20250213	105300	28337925	2985	2985	2985	2985	0
485	20250213	105200	28337925	2985	2985	2985	2985	0
486	20250213	105100	28337925	2985	2985	2985	2985	0
487	20250213	105000	28337925	2985	2985	2985	2985	0
488	20250213	104900	28337925	2985	2985	2985	2985	0
489	20250213	104800	28337925	2985	2985	2985	2985	0
490	20250213	104700	28337925	2985	2985	2985	2985	0
491	20250213	104600	28337925	2985	2985	2985	2985	0
492	20250213	104500	28337925	2985	2985	2985	2985	0
493	20250213	104400	28337925	2985	2985	2985	2985	0
494	20250213	104300	28337925	2985	2985	2985	2985	0
495	20250213	104200	28337925	2985	2985	2985	2985	0
496	20250213	104100	28337925	2985	2985	2985	2985	0
497	20250213	104000	28337925	2985	2985	2985	2985	0
498	20250213	103900	28337925	2985	2985	2985	2985	0
499	20250213	103800	28337925	2985	2985	2985	2985	1
500	20250213	103700	28334940	2980	2980	2980	2980	0
501	20250213	103600	28334940	2980	2980	2980	2980	0
502	20250213	103500	28334940	2980	2980	2980	2980	0
503	20250213	103400	28334940	2980	2980	2980	2980	0
504	20250213	103300	28334940	2980	2980	2980	2980	0
505	20250213	103200	28334940	2980	2980	2980	2980	0
506	20250213	103100	28334940	2980	2980	2980	2980	0
507	20250213	103000	28334940	2980	2980	2980	2980	0
508	20250213	102900	28334940	2980	2980	2980	2980	0
509	20250213	102800	28334940	2980	2980	2980	2980	0
510	20250213	102700	28334940	2980	2980	2980	2980	0
511	20250213	102600	28334940	2980	2980	2980	2980	0
512	20250213	102500	28334940	2980	2980	2980	2980	0
513	20250213	102400	28334940	2980	2980	2980	2980	0
514	20250213	102300	28334940	2980	2980	2980	2980	0
515	20250213	102200	28334940	2980	2980	2980	2980	167
516	20250213	102100	27837280	2985	2985	2985	2985	0
517	20250213	102000	27837280	2985	2985	2985	2985	0
518	20250213	101900	27837280	2985	2985	2985	2985	0
519	20250213	101800	27837280	2985	2985	2985	2985	0
520	20250213	101700	27837280	2985	2985	2985	2985	0
521	20250213	101600	27837280	2985	2985	2985	2985	0
522	20250213	101500	27837280	2985	2985	2985	2985	0
523	20250213	101400	27837280	2985	2985	2985	2985	0
524	20250213	101300	27837280	2985	2950	3020	2950	1449
525	20250213	101200	23535865	2935	2935	2935	2935	0
526	20250213	101100	23535865	2935	2945	2945	2935	60
527	20250213	101000	23359750	2935	2935	2935	2935	712
528	20250213	100900	21270030	2935	2935	2935	2935	0
529	20250213	100800	21270030	2935	2935	2935	2935	170
530	20250213	100700	20771080	2935	2935	2935	2935	0
531	20250213	100600	20771080	2935	2935	2935	2935	30
532	20250213	100500	20683030	2940	2940	2940	2940	38
533	20250213	100400	20571310	2950	2950	2950	2950	0
534	20250213	100300	20571310	2950	2950	2950	2950	0
535	20250213	100200	20571310	2950	2950	2950	2950	0
536	20250213	100100	20571310	2950	2950	2950	2950	0
537	20250213	100000	20571310	2950	2950	2950	2950	0
538	20250213	095900	20571310	2950	2955	2955	2950	462
539	20250213	095800	19208085	2955	2955	2955	2955	0
540	20250213	095700	19208085	2955	2955	2955	2955	0
541	20250213	095600	19208085	2955	2955	2955	2955	0
542	20250213	095500	19208085	2955	2955	2955	2955	0
543	20250213	095400	19208085	2955	2955	2955	2955	0
544	20250213	095300	19208085	2955	2960	2960	2955	16
545	20250213	095200	19160735	2955	2990	2990	2955	115
546	20250213	095100	18820245	2995	2995	2995	2995	19
547	20250213	095000	18763340	3000	3000	3000	3000	0
548	20250213	094900	18763340	3000	3000	3000	3000	0
549	20250213	094800	18763340	3000	3000	3000	3000	0
550	20250213	094700	18763340	3000	3000	3000	3000	0
551	20250213	094600	18763340	3000	3000	3000	3000	0
552	20250213	094500	18763340	3000	2960	3000	2960	1145
553	20250213	094400	15354180	3000	2965	3000	2955	803
554	20250213	094300	12950080	2985	2985	2985	2985	0
555	20250213	094200	12950080	2985	2985	2985	2985	0
556	20250213	094100	12950080	2985	2985	2985	2985	0
557	20250213	094000	12950080	2985	2985	2985	2985	0
558	20250213	093900	12950080	2985	2985	2985	2985	0
559	20250213	093800	12950080	2985	2985	2985	2985	0
560	20250213	093700	12950080	2985	2985	2985	2985	0
561	20250213	093600	12950080	2985	2985	2985	2985	0
562	20250213	093500	12950080	2985	2985	2985	2985	0
563	20250213	093400	12950080	2985	2985	2985	2985	0
564	20250213	093300	12950080	2985	2985	2985	2985	35
565	20250213	093200	12845605	2985	2985	2985	2985	0
566	20250213	093100	12845605	2985	2985	2985	2985	0
567	20250213	093000	12845605	2985	2985	2985	2985	0
568	20250213	092900	12845605	2985	2985	2985	2985	0
569	20250213	092800	12845605	2985	2985	2985	2985	0
570	20250213	092700	12845605	2985	2985	2985	2985	0
571	20250213	092600	12845605	2985	2985	2985	2985	0
572	20250213	092500	12845605	2985	2985	2985	2985	2
573	20250213	092400	12839635	2985	2985	2985	2985	17
574	20250213	092300	12788890	2985	2985	2985	2985	0
575	20250213	092200	12788890	2985	2985	2985	2985	0
576	20250213	092100	12788890	2985	2985	2985	2985	0
577	20250213	092000	12788890	2985	2985	2985	2985	0
578	20250213	091900	12788890	2985	2985	2985	2985	71
579	20250213	091800	12576955	2980	2950	2985	2935	838
580	20250213	091700	10112910	2950	2945	3020	2945	143
581	20250213	091600	9690995	2940	2940	2940	2925	1769
582	20250213	091500	4490830	2940	2940	2940	2940	158
583	20250213	091400	4026310	2940	2995	2995	2940	846
584	20250213	091300	1509520	2995	2995	2995	2995	500
585	20250213	091200	12020	3050	3050	3050	3050	0
586	20250213	091100	12020	3050	3050	3050	3050	0
587	20250213	091000	12020	3050	3050	3050	3050	0
588	20250213	090900	12020	3050	3050	3050	3050	0
589	20250213	090800	12020	3050	3050	3050	3050	0
590	20250213	090700	12020	3050	3050	3050	3050	1
591	20250213	090600	8970	2990	2990	2990	2990	0
592	20250213	090500	8970	2990	2990	2990	2990	0
593	20250213	090400	8970	2990	2990	2990	2990	0
594	20250213	090300	8970	2990	2990	2990	2990	0
595	20250213	090200	8970	2990	2990	2990	2990	0
596	20250213	090100	8970	2990	2990	2990	2990	0
597	20250213	090000	8970	2990	2990	2990	2990	3