KissMeData/014970/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190100	21168280	2955	2955	2955	2955	199
3	20250213	190000	21168280	2955	2955	2955	2955	0
4	20250213	185900	21168280	2955	2955	2955	2955	0
5	20250213	185800	21168280	2955	2955	2955	2955	0
6	20250213	185700	21168280	2955	2955	2955	2955	0
7	20250213	185600	21168280	2955	2955	2955	2955	0
8	20250213	185500	21168280	2955	2955	2955	2955	0
9	20250213	185400	21168280	2955	2955	2955	2955	0
10	20250213	185300	21168280	2955	2955	2955	2955	0
11	20250213	185200	21168280	2955	2955	2955	2955	0
12	20250213	185100	21168280	2955	2955	2955	2955	0
13	20250213	185000	21168280	2955	2955	2955	2955	0
14	20250213	184900	21168280	2955	2955	2955	2955	0
15	20250213	184800	21168280	2955	2955	2955	2955	0
16	20250213	184700	21168280	2955	2955	2955	2955	0
17	20250213	184600	21168280	2955	2955	2955	2955	0
18	20250213	184500	21168280	2955	2955	2955	2955	0
19	20250213	184400	21168280	2955	2955	2955	2955	0
20	20250213	184300	21168280	2955	2955	2955	2955	0
21	20250213	184200	21168280	2955	2955	2955	2955	0
22	20250213	184100	21168280	2955	2955	2955	2955	0
23	20250213	184000	21168280	2955	2955	2955	2955	0
24	20250213	183900	21168280	2955	2955	2955	2955	0
25	20250213	183800	21168280	2955	2955	2955	2955	0
26	20250213	183700	21168280	2955	2955	2955	2955	0
27	20250213	183600	21168280	2955	2955	2955	2955	0
28	20250213	183500	21168280	2955	2955	2955	2955	0
29	20250213	183400	21168280	2955	2955	2955	2955	0
30	20250213	183300	21168280	2955	2955	2955	2955	0
31	20250213	183200	21168280	2955	2955	2955	2955	0
32	20250213	183100	21168280	2955	2955	2955	2955	199
33	20250213	183000	21168280	2955	2955	2955	2955	0
34	20250213	182900	21168280	2955	2955	2955	2955	0
35	20250213	182800	21168280	2955	2955	2955	2955	0
36	20250213	182700	21168280	2955	2955	2955	2955	0
37	20250213	182600	21168280	2955	2955	2955	2955	0
38	20250213	182500	21168280	2955	2955	2955	2955	0
39	20250213	182400	21168280	2955	2955	2955	2955	0
40	20250213	182300	21168280	2955	2955	2955	2955	0
41	20250213	182200	21168280	2955	2955	2955	2955	0
42	20250213	182100	21168280	2955	2955	2955	2955	0
43	20250213	182000	21168280	2955	2955	2955	2955	0
44	20250213	181900	21168280	2955	2955	2955	2955	0
45	20250213	181800	21168280	2955	2955	2955	2955	0
46	20250213	181700	21168280	2955	2955	2955	2955	0
47	20250213	181600	21168280	2955	2955	2955	2955	0
48	20250213	181500	21168280	2955	2955	2955	2955	0
49	20250213	181400	21168280	2955	2955	2955	2955	0
50	20250213	181300	21168280	2955	2955	2955	2955	0
51	20250213	181200	21168280	2955	2955	2955	2955	0
52	20250213	181100	21168280	2955	2955	2955	2955	0
53	20250213	181000	21168280	2955	2955	2955	2955	0
54	20250213	180900	21168280	2955	2955	2955	2955	0
55	20250213	180800	21168280	2955	2955	2955	2955	0
56	20250213	180700	21168280	2955	2955	2955	2955	0
57	20250213	180600	21168280	2955	2955	2955	2955	0
58	20250213	180500	21168280	2955	2955	2955	2955	0
59	20250213	180400	21168280	2955	2955	2955	2955	0
60	20250213	180300	21168280	2955	2955	2955	2955	0
61	20250213	180200	21168280	2955	2955	2955	2955	0
62	20250213	180100	21168280	2955	2955	2955	2955	199
63	20250213	180000	21168280	2955	2955	2955	2955	0
64	20250213	175900	21168280	2955	2955	2955	2955	0
65	20250213	175800	21168280	2955	2955	2955	2955	0
66	20250213	175700	21168280	2955	2955	2955	2955	0
67	20250213	175600	21168280	2955	2955	2955	2955	0
68	20250213	175500	21168280	2955	2955	2955	2955	0
69	20250213	175400	21168280	2955	2955	2955	2955	0
70	20250213	175300	21168280	2955	2955	2955	2955	0
71	20250213	175200	21168280	2955	2955	2955	2955	0
72	20250213	175100	21168280	2955	2955	2955	2955	0
73	20250213	175000	21168280	2955	2955	2955	2955	0
74	20250213	174900	21168280	2955	2955	2955	2955	0
75	20250213	174800	21168280	2955	2955	2955	2955	0
76	20250213	174700	21168280	2955	2955	2955	2955	0
77	20250213	174600	21168280	2955	2955	2955	2955	0
78	20250213	174500	21168280	2955	2955	2955	2955	0
79	20250213	174400	21168280	2955	2955	2955	2955	0
80	20250213	174300	21168280	2955	2955	2955	2955	0
81	20250213	174200	21168280	2955	2955	2955	2955	0
82	20250213	174100	21168280	2955	2955	2955	2955	0
83	20250213	174000	21168280	2955	2955	2955	2955	0
84	20250213	173900	21168280	2955	2955	2955	2955	0
85	20250213	173800	21168280	2955	2955	2955	2955	0
86	20250213	173700	21168280	2955	2955	2955	2955	0
87	20250213	173600	21168280	2955	2955	2955	2955	0
88	20250213	173500	21168280	2955	2955	2955	2955	0
89	20250213	173400	21168280	2955	2955	2955	2955	0
90	20250213	173300	21168280	2955	2955	2955	2955	0
91	20250213	173200	21168280	2955	2955	2955	2955	0
92	20250213	173100	21168280	2955	2955	2955	2955	199
93	20250213	173000	21168280	2955	2955	2955	2955	0
94	20250213	172900	21168280	2955	2955	2955	2955	0
95	20250213	172800	21168280	2955	2955	2955	2955	0
96	20250213	172700	21168280	2955	2955	2955	2955	0
97	20250213	172600	21168280	2955	2955	2955	2955	0
98	20250213	172500	21168280	2955	2955	2955	2955	0
99	20250213	172400	21168280	2955	2955	2955	2955	0
100	20250213	172300	21168280	2955	2955	2955	2955	0
101	20250213	172200	21168280	2955	2955	2955	2955	0
102	20250213	172100	21168280	2955	2955	2955	2955	0
103	20250213	172000	21168280	2955	2955	2955	2955	0
104	20250213	171900	21168280	2955	2955	2955	2955	0
105	20250213	171800	21168280	2955	2955	2955	2955	0
106	20250213	171700	21168280	2955	2955	2955	2955	0
107	20250213	171600	21168280	2955	2955	2955	2955	0
108	20250213	171500	21168280	2955	2955	2955	2955	0
109	20250213	171400	21168280	2955	2955	2955	2955	0
110	20250213	171300	21168280	2955	2955	2955	2955	0
111	20250213	171200	21168280	2955	2955	2955	2955	0
112	20250213	171100	21168280	2955	2955	2955	2955	0
113	20250213	171000	21168280	2955	2955	2955	2955	0
114	20250213	170900	21168280	2955	2955	2955	2955	0
115	20250213	170800	21168280	2955	2955	2955	2955	0
116	20250213	170700	21168280	2955	2955	2955	2955	0
117	20250213	170600	21168280	2955	2955	2955	2955	0
118	20250213	170500	21168280	2955	2955	2955	2955	0
119	20250213	170400	21168280	2955	2955	2955	2955	0
120	20250213	170300	21168280	2955	2955	2955	2955	0
121	20250213	170200	21168280	2955	2955	2955	2955	0
122	20250213	170100	21168280	2955	2955	2955	2955	199
123	20250213	170000	21168280	2955	2955	2955	2955	0
124	20250213	165900	21168280	2955	2955	2955	2955	0
125	20250213	165800	21168280	2955	2955	2955	2955	0
126	20250213	165700	21168280	2955	2955	2955	2955	0
127	20250213	165600	21168280	2955	2955	2955	2955	0
128	20250213	165500	21168280	2955	2955	2955	2955	0
129	20250213	165400	21168280	2955	2955	2955	2955	0
130	20250213	165300	21168280	2955	2955	2955	2955	0
131	20250213	165200	21168280	2955	2955	2955	2955	0
132	20250213	165100	21168280	2955	2955	2955	2955	0
133	20250213	165000	21168280	2955	2955	2955	2955	0
134	20250213	164900	21168280	2955	2955	2955	2955	0
135	20250213	164800	21168280	2955	2955	2955	2955	0
136	20250213	164700	21168280	2955	2955	2955	2955	0
137	20250213	164600	21168280	2955	2955	2955	2955	0
138	20250213	164500	21168280	2955	2955	2955	2955	0
139	20250213	164400	21168280	2955	2955	2955	2955	0
140	20250213	164300	21168280	2955	2955	2955	2955	0
141	20250213	164200	21168280	2955	2955	2955	2955	0
142	20250213	164100	21168280	2955	2955	2955	2955	0
143	20250213	164000	21168280	2955	2955	2955	2955	0
144	20250213	163900	21168280	2955	2955	2955	2955	0
145	20250213	163800	21168280	2955	2955	2955	2955	0
146	20250213	163700	21168280	2955	2955	2955	2955	0
147	20250213	163600	21168280	2955	2955	2955	2955	0
148	20250213	163500	21168280	2955	2955	2955	2955	0
149	20250213	163400	21168280	2955	2955	2955	2955	0
150	20250213	163300	21168280	2955	2955	2955	2955	0
151	20250213	163200	21168280	2955	2955	2955	2955	0
152	20250213	163100	21168280	2955	2955	2955	2955	199
153	20250213	163000	21168280	2955	2955	2955	2955	0
154	20250213	162900	21168280	2955	2955	2955	2955	0
155	20250213	162800	21168280	2955	2955	2955	2955	0
156	20250213	162700	21168280	2955	2955	2955	2955	0
157	20250213	162600	21168280	2955	2955	2955	2955	0
158	20250213	162500	21168280	2955	2955	2955	2955	0
159	20250213	162400	21168280	2955	2955	2955	2955	0
160	20250213	162300	21168280	2955	2955	2955	2955	0
161	20250213	162200	21168280	2955	2955	2955	2955	0
162	20250213	162100	21168280	2955	2955	2955	2955	0
163	20250213	162000	21168280	2955	2955	2955	2955	0
164	20250213	161900	21168280	2955	2955	2955	2955	0
165	20250213	161800	21168280	2955	2955	2955	2955	0
166	20250213	161700	21168280	2955	2955	2955	2955	0
167	20250213	161600	21168280	2955	2955	2955	2955	0
168	20250213	161500	21168280	2955	2955	2955	2955	0
169	20250213	161400	21168280	2955	2955	2955	2955	0
170	20250213	161300	21168280	2955	2955	2955	2955	0
171	20250213	161200	21168280	2955	2955	2955	2955	0
172	20250213	161100	21168280	2955	2955	2955	2955	0
173	20250213	161000	21168280	2955	2955	2955	2955	0
174	20250213	160900	21168280	2955	2955	2955	2955	0
175	20250213	160800	21168280	2955	2955	2955	2955	0
176	20250213	160700	21168280	2955	2955	2955	2955	0
177	20250213	160600	21168280	2955	2955	2955	2955	0
178	20250213	160500	21168280	2955	2955	2955	2955	0
179	20250213	160400	21168280	2955	2955	2955	2955	0
180	20250213	160300	21168280	2955	2955	2955	2955	0
181	20250213	160200	21168280	2955	2955	2955	2955	0
182	20250213	160100	21168280	2955	2955	2955	2955	199
183	20250213	160000	21168280	2955	2955	2955	2955	0
184	20250213	155900	21168280	2955	2955	2955	2955	0
185	20250213	155800	21168280	2955	2955	2955	2955	0
186	20250213	155700	21168280	2955	2955	2955	2955	0
187	20250213	155600	21168280	2955	2955	2955	2955	0
188	20250213	155500	21168280	2955	2955	2955	2955	0
189	20250213	155400	21168280	2955	2955	2955	2955	0
190	20250213	155300	21168280	2955	2955	2955	2955	0
191	20250213	155200	21168280	2955	2955	2955	2955	0
192	20250213	155100	21168280	2955	2955	2955	2955	0
193	20250213	155000	21168280	2955	2955	2955	2955	0
194	20250213	154900	21168280	2955	2955	2955	2955	0
195	20250213	154800	21168280	2955	2955	2955	2955	0
196	20250213	154700	21168280	2955	2955	2955	2955	0
197	20250213	154600	21168280	2955	2955	2955	2955	0
198	20250213	154500	21168280	2955	2955	2955	2955	0
199	20250213	154400	21168280	2955	2955	2955	2955	0
200	20250213	154300	21168280	2955	2955	2955	2955	0
201	20250213	154200	21168280	2955	2955	2955	2955	0
202	20250213	154100	21168280	2955	2955	2955	2955	0
203	20250213	154000	21168280	2955	2955	2955	2955	0
204	20250213	153900	21168280	2955	2955	2955	2955	0
205	20250213	153800	21168280	2955	2955	2955	2955	0
206	20250213	153700	21168280	2955	2955	2955	2955	0
207	20250213	153600	21168280	2955	2955	2955	2955	0
208	20250213	153500	21168280	2955	2955	2955	2955	0
209	20250213	153400	21168280	2955	2955	2955	2955	0
210	20250213	153300	21168280	2955	2955	2955	2955	0
211	20250213	153200	21168280	2955	2955	2955	2955	0
212	20250213	153100	21168280	2955	2955	2955	2955	199
213	20250213	153000	21168280	2955	2955	2955	2955	199
214	20250213	152900	20580235	2940	2940	2940	2940	0
215	20250213	152800	20580235	2940	2940	2940	2940	0
216	20250213	152700	20580235	2940	2940	2940	2940	0
217	20250213	152600	20580235	2940	2940	2940	2940	0
218	20250213	152500	20580235	2940	2940	2940	2940	0
219	20250213	152400	20580235	2940	2940	2940	2940	0
220	20250213	152300	20580235	2940	2940	2940	2940	0
221	20250213	152200	20580235	2940	2940	2940	2940	0
222	20250213	152100	20580235	2940	2940	2940	2940	0
223	20250213	152000	20580235	2940	2940	2940	2940	0
224	20250213	151900	20580235	2940	2940	2940	2940	0
225	20250213	151800	20580235	2940	2940	2940	2940	0
226	20250213	151700	20580235	2940	2940	2940	2940	0
227	20250213	151600	20580235	2940	2940	2940	2940	0
228	20250213	151500	20580235	2940	2940	2940	2940	0
229	20250213	151400	20580235	2940	2940	2940	2940	0
230	20250213	151300	20580235	2940	2940	2940	2940	0
231	20250213	151200	20580235	2940	2940	2940	2940	0
232	20250213	151100	20580235	2940	2940	2940	2940	1
233	20250213	151000	20577295	2940	2940	2940	2940	0
234	20250213	150900	20577295	2940	2940	2940	2940	0
235	20250213	150800	20577295	2940	2940	2940	2940	0
236	20250213	150700	20577295	2940	2940	2940	2940	0
237	20250213	150600	20577295	2940	2940	2940	2940	0
238	20250213	150500	20577295	2940	2940	2940	2940	132
239	20250213	150400	20189215	2945	2945	2945	2945	0
240	20250213	150300	20189215	2945	2945	2945	2945	0
241	20250213	150200	20189215	2945	2945	2945	2945	0
242	20250213	150100	20189215	2945	2945	2945	2945	35
243	20250213	150000	20086140	2945	2945	2945	2945	2
244	20250213	145900	20080250	2940	2940	2940	2940	0
245	20250213	145800	20080250	2940	2940	2940	2940	0
246	20250213	145700	20080250	2940	2940	2940	2940	0
247	20250213	145600	20080250	2940	2940	2940	2940	0
248	20250213	145500	20080250	2940	2940	2940	2940	0
249	20250213	145400	20080250	2940	2940	2940	2940	0
250	20250213	145300	20080250	2940	2940	2940	2940	0
251	20250213	145200	20080250	2940	2940	2940	2940	0
252	20250213	145100	20080250	2940	2940	2940	2940	0
253	20250213	145000	20080250	2940	2940	2940	2940	20
254	20250213	144900	20021450	2940	2940	2940	2940	0
255	20250213	144800	20021450	2940	2940	2940	2940	0
256	20250213	144700	20021450	2940	2930	2940	2930	1000
257	20250213	144600	17091385	2930	2930	2930	2930	0
258	20250213	144500	17091385	2930	2930	2930	2930	0
259	20250213	144400	17091385	2930	2930	2930	2930	0
260	20250213	144300	17091385	2930	2930	2930	2930	0
261	20250213	144200	17091385	2930	2930	2930	2930	0
262	20250213	144100	17091385	2930	2930	2930	2930	0
263	20250213	144000	17091385	2930	2930	2930	2930	0
264	20250213	143900	17091385	2930	2930	2930	2930	0
265	20250213	143800	17091385	2930	2930	2930	2930	100
266	20250213	143700	16798385	2930	2930	2930	2930	2
267	20250213	143600	16792525	2930	2930	2930	2930	0
268	20250213	143500	16792525	2930	2930	2930	2930	0
269	20250213	143400	16792525	2930	2930	2930	2930	0
270	20250213	143300	16792525	2930	2930	2930	2930	0
271	20250213	143200	16792525	2930	2930	2930	2930	0
272	20250213	143100	16792525	2930	2930	2930	2930	0
273	20250213	143000	16792525	2930	2930	2930	2930	0
274	20250213	142900	16792525	2930	2930	2930	2930	0
275	20250213	142800	16792525	2930	2930	2930	2930	0
276	20250213	142700	16792525	2930	2930	2930	2930	1
277	20250213	142600	16789595	2920	2920	2920	2920	0
278	20250213	142500	16789595	2920	2920	2920	2920	0
279	20250213	142400	16789595	2920	2920	2920	2920	0
280	20250213	142300	16789595	2920	2920	2920	2920	0
281	20250213	142200	16789595	2920	2920	2920	2920	0
282	20250213	142100	16789595	2920	2920	2920	2920	0
283	20250213	142000	16789595	2920	2920	2920	2920	0
284	20250213	141900	16789595	2920	2920	2920	2920	0
285	20250213	141800	16789595	2920	2920	2920	2920	0
286	20250213	141700	16789595	2920	2920	2920	2920	0
287	20250213	141600	16789595	2920	2920	2920	2920	0
288	20250213	141500	16789595	2920	2920	2920	2920	0
289	20250213	141400	16789595	2920	2920	2920	2920	0
290	20250213	141300	16789595	2920	2925	2925	2920	21
291	20250213	141200	16728265	2925	2925	2925	2925	0
292	20250213	141100	16728265	2925	2925	2925	2925	0
293	20250213	141000	16728265	2925	2925	2925	2925	0
294	20250213	140900	16728265	2925	2925	2925	2925	0
295	20250213	140800	16728265	2925	2925	2925	2925	0
296	20250213	140700	16728265	2925	2925	2925	2925	101
297	20250213	140600	16432840	2925	2925	2925	2925	0
298	20250213	140500	16432840	2925	2925	2925	2925	0
299	20250213	140400	16432840	2925	2925	2925	2925	0
300	20250213	140300	16432840	2925	2925	2925	2925	0
301	20250213	140200	16432840	2925	2925	2925	2925	0
302	20250213	140100	16432840	2925	2925	2925	2925	0
303	20250213	140000	16432840	2925	2925	2925	2925	0
304	20250213	135900	16432840	2925	2925	2925	2925	0
305	20250213	135800	16432840	2925	2925	2925	2925	0
306	20250213	135700	16432840	2925	2925	2925	2925	0
307	20250213	135600	16432840	2925	2925	2925	2925	0
308	20250213	135500	16432840	2925	2925	2925	2925	0
309	20250213	135400	16432840	2925	2925	2925	2925	0
310	20250213	135300	16432840	2925	2925	2925	2925	0
311	20250213	135200	16432840	2925	2925	2925	2925	0
312	20250213	135100	16432840	2925	2925	2925	2925	0
313	20250213	135000	16432840	2925	2925	2925	2925	0
314	20250213	134900	16432840	2925	2925	2925	2925	0
315	20250213	134800	16432840	2925	2925	2925	2925	0
316	20250213	134700	16432840	2925	2925	2925	2925	0
317	20250213	134600	16432840	2925	2925	2925	2925	0
318	20250213	134500	16432840	2925	2925	2925	2925	1
319	20250213	134400	16429915	2925	2925	2925	2925	0
320	20250213	134300	16429915	2925	2925	2925	2925	0
321	20250213	134200	16429915	2925	2925	2925	2925	0
322	20250213	134100	16429915	2925	2925	2925	2925	0
323	20250213	134000	16429915	2925	2925	2925	2925	9
324	20250213	133900	16403590	2930	2930	2930	2930	0
325	20250213	133800	16403590	2930	2930	2930	2930	0
326	20250213	133700	16403590	2930	2930	2930	2930	200
327	20250213	133600	15817590	2925	2925	2925	2925	0
328	20250213	133500	15817590	2925	2925	2925	2925	0
329	20250213	133400	15817590	2925	2925	2925	2925	0
330	20250213	133300	15817590	2925	2925	2925	2925	0
331	20250213	133200	15817590	2925	2925	2925	2925	0
332	20250213	133100	15817590	2925	2925	2925	2925	0
333	20250213	133000	15817590	2925	2925	2925	2925	0
334	20250213	132900	15817590	2925	2925	2925	2925	0
335	20250213	132800	15817590	2925	2925	2925	2925	0
336	20250213	132700	15817590	2925	2925	2925	2925	0
337	20250213	132600	15817590	2925	2925	2925	2925	0
338	20250213	132500	15817590	2925	2925	2925	2925	0
339	20250213	132400	15817590	2925	2925	2925	2925	0
340	20250213	132300	15817590	2925	2925	2925	2925	0
341	20250213	132200	15817590	2925	2925	2925	2925	0
342	20250213	132100	15817590	2925	2925	2925	2925	0
343	20250213	132000	15817590	2925	2925	2925	2925	0
344	20250213	131900	15817590	2925	2925	2925	2925	0
345	20250213	131800	15817590	2925	2925	2925	2925	0
346	20250213	131700	15817590	2925	2925	2925	2925	0
347	20250213	131600	15817590	2925	2925	2925	2925	0
348	20250213	131500	15817590	2925	2925	2925	2925	0
349	20250213	131400	15817590	2925	2925	2925	2925	0
350	20250213	131300	15817590	2925	2925	2925	2925	0
351	20250213	131200	15817590	2925	2925	2925	2925	0
352	20250213	131100	15817590	2925	2925	2925	2925	1
353	20250213	131000	15814665	2920	2920	2920	2920	0
354	20250213	130900	15814665	2920	2920	2920	2920	0
355	20250213	130800	15814665	2920	2920	2920	2920	336
356	20250213	130700	14833545	2920	2920	2920	2920	0
357	20250213	130600	14833545	2920	2920	2920	2920	0
358	20250213	130500	14833545	2920	2920	2920	2920	0
359	20250213	130400	14833545	2920	2920	2920	2920	0
360	20250213	130300	14833545	2920	2920	2920	2920	0
361	20250213	130200	14833545	2920	2920	2920	2920	0
362	20250213	130100	14833545	2920	2920	2920	2920	0
363	20250213	130000	14833545	2920	2920	2920	2920	0
364	20250213	125900	14833545	2920	2920	2920	2920	0
365	20250213	125800	14833545	2920	2920	2920	2920	0
366	20250213	125700	14833545	2920	2920	2920	2920	0
367	20250213	125600	14833545	2920	2920	2920	2920	0
368	20250213	125500	14833545	2920	2920	2920	2920	0
369	20250213	125400	14833545	2920	2920	2920	2920	3
370	20250213	125300	14824785	2920	2920	2920	2920	1
371	20250213	125200	14821865	2910	2910	2910	2910	0
372	20250213	125100	14821865	2910	2910	2910	2910	0
373	20250213	125000	14821865	2910	2910	2910	2910	0
374	20250213	124900	14821865	2910	2910	2910	2910	0
375	20250213	124800	14821865	2910	2915	2915	2910	285
376	20250213	124700	13992430	2920	2920	2920	2920	0
377	20250213	124600	13992430	2920	2920	2920	2920	0
378	20250213	124500	13992430	2920	2920	2920	2920	1
379	20250213	124400	13989510	2920	2920	2920	2920	0
380	20250213	124300	13989510	2920	2920	2920	2920	0
381	20250213	124200	13989510	2920	2920	2920	2920	1
382	20250213	124100	13986590	2915	2915	2915	2915	0
383	20250213	124000	13986590	2915	2915	2915	2915	0
384	20250213	123900	13986590	2915	2915	2915	2915	0
385	20250213	123800	13986590	2915	2915	2915	2915	0
386	20250213	123700	13986590	2915	2915	2915	2915	0
387	20250213	123600	13986590	2915	2915	2915	2915	0
388	20250213	123500	13986590	2915	2915	2915	2915	0
389	20250213	123400	13986590	2915	2915	2915	2915	0
390	20250213	123300	13986590	2915	2915	2915	2915	0
391	20250213	123200	13986590	2915	2915	2915	2915	283
392	20250213	123100	13161645	2915	2915	2915	2915	0
393	20250213	123000	13161645	2915	2915	2915	2915	0
394	20250213	122900	13161645	2915	2915	2915	2915	0
395	20250213	122800	13161645	2915	2915	2915	2915	0
396	20250213	122700	13161645	2915	2915	2915	2915	0
397	20250213	122600	13161645	2915	2915	2915	2915	0
398	20250213	122500	13161645	2915	2915	2915	2915	0
399	20250213	122400	13161645	2915	2915	2915	2915	0
400	20250213	122300	13161645	2915	2915	2915	2915	0
401	20250213	122200	13161645	2915	2915	2915	2915	0
402	20250213	122100	13161645	2915	2915	2915	2915	10
403	20250213	122000	13132495	2915	2915	2915	2915	0
404	20250213	121900	13132495	2915	2915	2915	2915	0
405	20250213	121800	13132495	2915	2915	2915	2915	0
406	20250213	121700	13132495	2915	2915	2915	2915	0
407	20250213	121600	13132495	2915	2915	2915	2915	0
408	20250213	121500	13132495	2915	2915	2915	2915	2
409	20250213	121400	13126665	2915	2915	2915	2915	0
410	20250213	121300	13126665	2915	2915	2915	2915	0
411	20250213	121200	13126665	2915	2915	2915	2915	1000
412	20250213	121100	10211665	2915	2915	2915	2915	0
413	20250213	121000	10211665	2915	2915	2915	2915	0
414	20250213	120900	10211665	2915	2915	2915	2915	500
415	20250213	120800	8754165	2915	2915	2915	2915	0
416	20250213	120700	8754165	2915	2915	2915	2915	0
417	20250213	120600	8754165	2915	2915	2915	2915	2
418	20250213	120500	8748335	2915	2915	2915	2915	2
419	20250213	120400	8742505	2915	2915	2915	2915	0
420	20250213	120300	8742505	2915	2915	2915	2915	0
421	20250213	120200	8742505	2915	2915	2915	2915	100
422	20250213	120100	8451005	2915	2915	2915	2915	0
423	20250213	120000	8451005	2915	2915	2915	2915	0
424	20250213	115900	8451005	2915	2915	2915	2915	1
425	20250213	115800	8448090	2915	2915	2915	2915	0
426	20250213	115700	8448090	2915	2915	2915	2915	0
427	20250213	115600	8448090	2915	2915	2915	2915	0
428	20250213	115500	8448090	2915	2915	2915	2915	2
429	20250213	115400	8442260	2915	2915	2915	2915	0
430	20250213	115300	8442260	2915	2915	2915	2915	0
431	20250213	115200	8442260	2915	2915	2915	2915	0
432	20250213	115100	8442260	2915	2915	2915	2915	0
433	20250213	115000	8442260	2915	2915	2915	2915	0
434	20250213	114900	8442260	2915	2915	2915	2915	1
435	20250213	114800	8439345	2915	2910	2915	2910	68
436	20250213	114700	8241435	2910	2910	2910	2910	0
437	20250213	114600	8241435	2910	2910	2910	2910	0
438	20250213	114500	8241435	2910	2910	2910	2910	0
439	20250213	114400	8241435	2910	2910	2910	2910	0
440	20250213	114300	8241435	2910	2910	2910	2910	0
441	20250213	114200	8241435	2910	2910	2910	2910	127
442	20250213	114100	7871865	2905	2905	2905	2905	0
443	20250213	114000	7871865	2905	2905	2905	2905	0
444	20250213	113900	7871865	2905	2905	2905	2905	0
445	20250213	113800	7871865	2905	2905	2905	2905	0
446	20250213	113700	7871865	2905	2905	2905	2905	0
447	20250213	113600	7871865	2905	2905	2905	2905	0
448	20250213	113500	7871865	2905	2905	2905	2905	100
449	20250213	113400	7581365	2910	2910	2910	2910	0
450	20250213	113300	7581365	2910	2910	2910	2910	0
451	20250213	113200	7581365	2910	2910	2910	2910	0
452	20250213	113100	7581365	2910	2910	2910	2910	0
453	20250213	113000	7581365	2910	2910	2910	2910	0
454	20250213	112900	7581365	2910	2910	2910	2910	11
455	20250213	112800	7549355	2915	2915	2915	2915	0
456	20250213	112700	7549355	2915	2915	2915	2915	0
457	20250213	112600	7549355	2915	2915	2915	2915	0
458	20250213	112500	7549355	2915	2915	2915	2915	0
459	20250213	112400	7549355	2915	2915	2915	2915	0
460	20250213	112300	7549355	2915	2915	2915	2915	0
461	20250213	112200	7549355	2915	2915	2915	2915	0
462	20250213	112100	7549355	2915	2915	2915	2915	0
463	20250213	112000	7549355	2915	2915	2915	2915	0
464	20250213	111900	7549355	2915	2915	2915	2915	0
465	20250213	111800	7549355	2915	2915	2915	2915	0
466	20250213	111700	7549355	2915	2915	2915	2915	1
467	20250213	111600	7546440	2915	2915	2915	2915	0
468	20250213	111500	7546440	2915	2915	2915	2915	0
469	20250213	111400	7546440	2915	2915	2915	2915	20
470	20250213	111300	7488140	2915	2915	2915	2915	0
471	20250213	111200	7488140	2915	2915	2915	2915	0
472	20250213	111100	7488140	2915	2915	2915	2915	0
473	20250213	111000	7488140	2915	2915	2915	2915	0
474	20250213	110900	7488140	2915	2915	2915	2915	0
475	20250213	110800	7488140	2915	2915	2915	2915	0
476	20250213	110700	7488140	2915	2915	2915	2915	0
477	20250213	110600	7488140	2915	2915	2915	2915	0
478	20250213	110500	7488140	2915	2910	2915	2910	501
479	20250213	110400	6030225	2910	2910	2910	2910	0
480	20250213	110300	6030225	2910	2910	2910	2910	0
481	20250213	110200	6030225	2910	2910	2910	2910	0
482	20250213	110100	6030225	2910	2910	2910	2910	499
483	20250213	110000	4578135	2910	2910	2910	2910	0
484	20250213	105900	4578135	2910	2910	2910	2910	0
485	20250213	105800	4578135	2910	2910	2910	2910	0
486	20250213	105700	4578135	2910	2910	2910	2910	0
487	20250213	105600	4578135	2910	2910	2910	2910	0
488	20250213	105500	4578135	2910	2910	2910	2910	0
489	20250213	105400	4578135	2910	2910	2910	2910	0
490	20250213	105300	4578135	2910	2910	2910	2910	0
491	20250213	105200	4578135	2910	2910	2910	2910	0
492	20250213	105100	4578135	2910	2910	2910	2910	0
493	20250213	105000	4578135	2910	2910	2910	2910	0
494	20250213	104900	4578135	2910	2910	2910	2910	0
495	20250213	104800	4578135	2910	2910	2910	2910	0
496	20250213	104700	4578135	2910	2910	2910	2910	0
497	20250213	104600	4578135	2910	2910	2910	2910	0
498	20250213	104500	4578135	2910	2910	2910	2910	0
499	20250213	104400	4578135	2910	2910	2910	2910	0
500	20250213	104300	4578135	2910	2910	2910	2910	20
501	20250213	104200	4519935	2910	2910	2910	2910	100
502	20250213	104100	4228935	2910	2910	2910	2910	0
503	20250213	104000	4228935	2910	2910	2910	2910	0
504	20250213	103900	4228935	2910	2910	2910	2910	0
505	20250213	103800	4228935	2910	2910	2910	2910	0
506	20250213	103700	4228935	2910	2910	2910	2910	0
507	20250213	103600	4228935	2910	2910	2910	2910	1
508	20250213	103500	4226025	2910	2910	2910	2910	0
509	20250213	103400	4226025	2910	2910	2910	2910	0
510	20250213	103300	4226025	2910	2910	2910	2910	0
511	20250213	103200	4226025	2910	2910	2910	2910	0
512	20250213	103100	4226025	2910	2910	2910	2910	0
513	20250213	103000	4226025	2910	2910	2910	2910	0
514	20250213	102900	4226025	2910	2910	2910	2910	7
515	20250213	102800	4205655	2910	2910	2910	2910	5
516	20250213	102700	4191105	2910	2910	2910	2910	0
517	20250213	102600	4191105	2910	2910	2910	2910	0
518	20250213	102500	4191105	2910	2910	2910	2910	4
519	20250213	102400	4179465	2910	2910	2910	2910	0
520	20250213	102300	4179465	2910	2910	2910	2910	0
521	20250213	102200	4179465	2910	2910	2910	2910	1
522	20250213	102100	4176555	2905	2905	2905	2905	0
523	20250213	102000	4176555	2905	2905	2905	2905	0
524	20250213	101900	4176555	2905	2905	2905	2905	0
525	20250213	101800	4176555	2905	2905	2905	2905	0
526	20250213	101700	4176555	2905	2905	2905	2905	0
527	20250213	101600	4176555	2905	2905	2905	2905	0
528	20250213	101500	4176555	2905	2905	2905	2905	0
529	20250213	101400	4176555	2905	2905	2905	2905	0
530	20250213	101300	4176555	2905	2910	2910	2905	32
531	20250213	101200	4083445	2910	2910	2910	2910	0
532	20250213	101100	4083445	2910	2910	2910	2910	10
533	20250213	101000	4054345	2905	2905	2905	2905	0
534	20250213	100900	4054345	2905	2905	2905	2905	2
535	20250213	100800	4048535	2915	2915	2915	2915	0
536	20250213	100700	4048535	2915	2915	2915	2915	0
537	20250213	100600	4048535	2915	2915	2915	2915	0
538	20250213	100500	4048535	2915	2915	2915	2915	0
539	20250213	100400	4048535	2915	2915	2915	2915	0
540	20250213	100300	4048535	2915	2915	2915	2915	0
541	20250213	100200	4048535	2915	2915	2915	2915	0
542	20250213	100100	4048535	2915	2915	2915	2915	0
543	20250213	100000	4048535	2915	2915	2915	2915	0
544	20250213	095900	4048535	2915	2915	2915	2915	20
545	20250213	095800	3990235	2915	2915	2915	2915	0
546	20250213	095700	3990235	2915	2915	2915	2915	1
547	20250213	095600	3987320	2900	2905	2905	2900	298
548	20250213	095500	3122970	2910	2910	2910	2910	0
549	20250213	095400	3122970	2910	2910	2910	2910	2
550	20250213	095300	3117150	2915	2915	2915	2915	0
551	20250213	095200	3117150	2915	2915	2915	2915	2
552	20250213	095100	3111320	2915	2915	2915	2915	0
553	20250213	095000	3111320	2915	2915	2915	2915	1
554	20250213	094900	3108405	2915	2915	2915	2915	0
555	20250213	094800	3108405	2915	2915	2915	2915	0
556	20250213	094700	3108405	2915	2915	2915	2915	0
557	20250213	094600	3108405	2915	2915	2915	2915	0
558	20250213	094500	3108405	2915	2915	2915	2915	0
559	20250213	094400	3108405	2915	2915	2915	2915	0
560	20250213	094300	3108405	2915	2915	2915	2915	0
561	20250213	094200	3108405	2915	2915	2915	2915	0
562	20250213	094100	3108405	2915	2915	2915	2915	0
563	20250213	094000	3108405	2915	2915	2915	2915	0
564	20250213	093900	3108405	2915	2915	2915	2915	0
565	20250213	093800	3108405	2915	2915	2915	2915	1
566	20250213	093700	3105490	2915	2915	2915	2915	0
567	20250213	093600	3105490	2915	2915	2915	2915	0
568	20250213	093500	3105490	2915	2915	2915	2915	0
569	20250213	093400	3105490	2915	2915	2915	2915	11
570	20250213	093300	3073425	2920	2920	2920	2920	0
571	20250213	093200	3073425	2920	2920	2920	2920	0
572	20250213	093100	3073425	2920	2920	2920	2920	0
573	20250213	093000	3073425	2920	2920	2920	2920	0
574	20250213	092900	3073425	2920	2920	2920	2920	0
575	20250213	092800	3073425	2920	2920	2920	2920	0
576	20250213	092700	3073425	2920	2920	2920	2920	8
577	20250213	092600	3050065	2920	2920	2920	2920	10
578	20250213	092500	3020865	2920	2920	2920	2920	0
579	20250213	092400	3020865	2920	2920	2920	2920	0
580	20250213	092300	3020865	2920	2920	2920	2920	0
581	20250213	092200	3020865	2920	2920	2920	2920	0
582	20250213	092100	3020865	2920	2920	2920	2920	0
583	20250213	092000	3020865	2920	2920	2920	2920	0
584	20250213	091900	3020865	2920	2920	2920	2920	0
585	20250213	091800	3020865	2920	2915	2920	2915	2
586	20250213	091700	3015030	2905	2905	2905	2905	0
587	20250213	091600	3015030	2905	2905	2905	2905	0
588	20250213	091500	3015030	2905	2905	2905	2905	0
589	20250213	091400	3015030	2905	2905	2905	2905	0
590	20250213	091300	3015030	2905	2905	2905	2905	1
591	20250213	091200	3012125	2905	2905	2905	2905	0
592	20250213	091100	3012125	2905	2905	2905	2905	0
593	20250213	091000	3012125	2905	2905	2905	2905	0
594	20250213	090900	3012125	2905	2905	2905	2905	0
595	20250213	090800	3012125	2905	2905	2905	2905	0
596	20250213	090700	3012125	2905	2905	2905	2905	0
597	20250213	090600	3012125	2905	2905	2905	2905	1
598	20250213	090500	3009220	2900	2900	2900	2900	0
599	20250213	090400	3009220	2900	2900	2900	2900	11
600	20250213	090300	2977320	2885	2885	2885	2885	0
601	20250213	090200	2977320	2885	2885	2885	2885	0
602	20250213	090100	2977320	2885	2885	2885	2885	0
603	20250213	090000	2977320	2885	2885	2885	2885	1032