KissMeData/307180/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211400	135260795	2920	2920	2920	2920	385
3	20250213	211300	135260795	2920	2920	2920	2920	0
4	20250213	211200	135260795	2920	2920	2920	2920	0
5	20250213	211100	135260795	2920	2920	2920	2920	0
6	20250213	211000	135260795	2920	2920	2920	2920	0
7	20250213	210900	135260795	2920	2920	2920	2920	0
8	20250213	210800	135260795	2920	2920	2920	2920	0
9	20250213	210700	135260795	2920	2920	2920	2920	0
10	20250213	210600	135260795	2920	2920	2920	2920	0
11	20250213	210500	135260795	2920	2920	2920	2920	0
12	20250213	210400	135260795	2920	2920	2920	2920	0
13	20250213	210300	135260795	2920	2920	2920	2920	0
14	20250213	210200	135260795	2920	2920	2920	2920	0
15	20250213	210100	135260795	2920	2920	2920	2920	0
16	20250213	210000	135260795	2920	2920	2920	2920	0
17	20250213	205900	135260795	2920	2920	2920	2920	0
18	20250213	205800	135260795	2920	2920	2920	2920	0
19	20250213	205700	135260795	2920	2920	2920	2920	0
20	20250213	205600	135260795	2920	2920	2920	2920	0
21	20250213	205500	135260795	2920	2920	2920	2920	0
22	20250213	205400	135260795	2920	2920	2920	2920	0
23	20250213	205300	135260795	2920	2920	2920	2920	0
24	20250213	205200	135260795	2920	2920	2920	2920	0
25	20250213	205100	135260795	2920	2920	2920	2920	0
26	20250213	205000	135260795	2920	2920	2920	2920	0
27	20250213	204900	135260795	2920	2920	2920	2920	0
28	20250213	204800	135260795	2920	2920	2920	2920	0
29	20250213	204700	135260795	2920	2920	2920	2920	0
30	20250213	204600	135260795	2920	2920	2920	2920	0
31	20250213	204500	135260795	2920	2920	2920	2920	0
32	20250213	204400	135260795	2920	2920	2920	2920	385
33	20250213	204300	135260795	2920	2920	2920	2920	0
34	20250213	204200	135260795	2920	2920	2920	2920	0
35	20250213	204100	135260795	2920	2920	2920	2920	0
36	20250213	204000	135260795	2920	2920	2920	2920	0
37	20250213	203900	135260795	2920	2920	2920	2920	0
38	20250213	203800	135260795	2920	2920	2920	2920	0
39	20250213	203700	135260795	2920	2920	2920	2920	0
40	20250213	203600	135260795	2920	2920	2920	2920	0
41	20250213	203500	135260795	2920	2920	2920	2920	0
42	20250213	203400	135260795	2920	2920	2920	2920	0
43	20250213	203300	135260795	2920	2920	2920	2920	0
44	20250213	203200	135260795	2920	2920	2920	2920	0
45	20250213	203100	135260795	2920	2920	2920	2920	0
46	20250213	203000	135260795	2920	2920	2920	2920	0
47	20250213	202900	135260795	2920	2920	2920	2920	0
48	20250213	202800	135260795	2920	2920	2920	2920	0
49	20250213	202700	135260795	2920	2920	2920	2920	0
50	20250213	202600	135260795	2920	2920	2920	2920	0
51	20250213	202500	135260795	2920	2920	2920	2920	0
52	20250213	202400	135260795	2920	2920	2920	2920	0
53	20250213	202300	135260795	2920	2920	2920	2920	0
54	20250213	202200	135260795	2920	2920	2920	2920	0
55	20250213	202100	135260795	2920	2920	2920	2920	0
56	20250213	202000	135260795	2920	2920	2920	2920	0
57	20250213	201900	135260795	2920	2920	2920	2920	0
58	20250213	201800	135260795	2920	2920	2920	2920	0
59	20250213	201700	135260795	2920	2920	2920	2920	0
60	20250213	201600	135260795	2920	2920	2920	2920	0
61	20250213	201500	135260795	2920	2920	2920	2920	0
62	20250213	201400	135260795	2920	2920	2920	2920	385
63	20250213	201300	135260795	2920	2920	2920	2920	0
64	20250213	201200	135260795	2920	2920	2920	2920	0
65	20250213	201100	135260795	2920	2920	2920	2920	0
66	20250213	201000	135260795	2920	2920	2920	2920	0
67	20250213	200900	135260795	2920	2920	2920	2920	0
68	20250213	200800	135260795	2920	2920	2920	2920	0
69	20250213	200700	135260795	2920	2920	2920	2920	0
70	20250213	200600	135260795	2920	2920	2920	2920	0
71	20250213	200500	135260795	2920	2920	2920	2920	0
72	20250213	200400	135260795	2920	2920	2920	2920	0
73	20250213	200300	135260795	2920	2920	2920	2920	0
74	20250213	200200	135260795	2920	2920	2920	2920	0
75	20250213	200100	135260795	2920	2920	2920	2920	0
76	20250213	200000	135260795	2920	2920	2920	2920	0
77	20250213	195900	135260795	2920	2920	2920	2920	0
78	20250213	195800	135260795	2920	2920	2920	2920	0
79	20250213	195700	135260795	2920	2920	2920	2920	0
80	20250213	195600	135260795	2920	2920	2920	2920	0
81	20250213	195500	135260795	2920	2920	2920	2920	0
82	20250213	195400	135260795	2920	2920	2920	2920	0
83	20250213	195300	135260795	2920	2920	2920	2920	0
84	20250213	195200	135260795	2920	2920	2920	2920	0
85	20250213	195100	135260795	2920	2920	2920	2920	0
86	20250213	195000	135260795	2920	2920	2920	2920	0
87	20250213	194900	135260795	2920	2920	2920	2920	0
88	20250213	194800	135260795	2920	2920	2920	2920	0
89	20250213	194700	135260795	2920	2920	2920	2920	0
90	20250213	194600	135260795	2920	2920	2920	2920	0
91	20250213	194500	135260795	2920	2920	2920	2920	0
92	20250213	194400	135260795	2920	2920	2920	2920	385
93	20250213	194300	135260795	2920	2920	2920	2920	0
94	20250213	194200	135260795	2920	2920	2920	2920	0
95	20250213	194100	135260795	2920	2920	2920	2920	0
96	20250213	194000	135260795	2920	2920	2920	2920	0
97	20250213	193900	135260795	2920	2920	2920	2920	0
98	20250213	193800	135260795	2920	2920	2920	2920	0
99	20250213	193700	135260795	2920	2920	2920	2920	0
100	20250213	193600	135260795	2920	2920	2920	2920	0
101	20250213	193500	135260795	2920	2920	2920	2920	0
102	20250213	193400	135260795	2920	2920	2920	2920	0
103	20250213	193300	135260795	2920	2920	2920	2920	0
104	20250213	193200	135260795	2920	2920	2920	2920	0
105	20250213	193100	135260795	2920	2920	2920	2920	0
106	20250213	193000	135260795	2920	2920	2920	2920	0
107	20250213	192900	135260795	2920	2920	2920	2920	0
108	20250213	192800	135260795	2920	2920	2920	2920	0
109	20250213	192700	135260795	2920	2920	2920	2920	0
110	20250213	192600	135260795	2920	2920	2920	2920	0
111	20250213	192500	135260795	2920	2920	2920	2920	0
112	20250213	192400	135260795	2920	2920	2920	2920	0
113	20250213	192300	135260795	2920	2920	2920	2920	0
114	20250213	192200	135260795	2920	2920	2920	2920	0
115	20250213	192100	135260795	2920	2920	2920	2920	0
116	20250213	192000	135260795	2920	2920	2920	2920	0
117	20250213	191900	135260795	2920	2920	2920	2920	0
118	20250213	191800	135260795	2920	2920	2920	2920	0
119	20250213	191700	135260795	2920	2920	2920	2920	0
120	20250213	191600	135260795	2920	2920	2920	2920	0
121	20250213	191500	135260795	2920	2920	2920	2920	0
122	20250213	191400	135260795	2920	2920	2920	2920	385
123	20250213	191300	135260795	2920	2920	2920	2920	0
124	20250213	191200	135260795	2920	2920	2920	2920	0
125	20250213	191100	135260795	2920	2920	2920	2920	0
126	20250213	191000	135260795	2920	2920	2920	2920	0
127	20250213	190900	135260795	2920	2920	2920	2920	0
128	20250213	190800	135260795	2920	2920	2920	2920	0
129	20250213	190700	135260795	2920	2920	2920	2920	0
130	20250213	190600	135260795	2920	2920	2920	2920	0
131	20250213	190500	135260795	2920	2920	2920	2920	0
132	20250213	190400	135260795	2920	2920	2920	2920	0
133	20250213	190300	135260795	2920	2920	2920	2920	0
134	20250213	190200	135260795	2920	2920	2920	2920	0
135	20250213	190100	135260795	2920	2920	2920	2920	0
136	20250213	190000	135260795	2920	2920	2920	2920	0
137	20250213	185900	135260795	2920	2920	2920	2920	0
138	20250213	185800	135260795	2920	2920	2920	2920	0
139	20250213	185700	135260795	2920	2920	2920	2920	0
140	20250213	185600	135260795	2920	2920	2920	2920	0
141	20250213	185500	135260795	2920	2920	2920	2920	0
142	20250213	185400	135260795	2920	2920	2920	2920	0
143	20250213	185300	135260795	2920	2920	2920	2920	0
144	20250213	185200	135260795	2920	2920	2920	2920	0
145	20250213	185100	135260795	2920	2920	2920	2920	0
146	20250213	185000	135260795	2920	2920	2920	2920	0
147	20250213	184900	135260795	2920	2920	2920	2920	0
148	20250213	184800	135260795	2920	2920	2920	2920	0
149	20250213	184700	135260795	2920	2920	2920	2920	0
150	20250213	184600	135260795	2920	2920	2920	2920	0
151	20250213	184500	135260795	2920	2920	2920	2920	0
152	20250213	184400	135260795	2920	2920	2920	2920	385
153	20250213	184300	135260795	2920	2920	2920	2920	0
154	20250213	184200	135260795	2920	2920	2920	2920	0
155	20250213	184100	135260795	2920	2920	2920	2920	0
156	20250213	184000	135260795	2920	2920	2920	2920	0
157	20250213	183900	135260795	2920	2920	2920	2920	0
158	20250213	183800	135260795	2920	2920	2920	2920	0
159	20250213	183700	135260795	2920	2920	2920	2920	0
160	20250213	183600	135260795	2920	2920	2920	2920	0
161	20250213	183500	135260795	2920	2920	2920	2920	0
162	20250213	183400	135260795	2920	2920	2920	2920	0
163	20250213	183300	135260795	2920	2920	2920	2920	0
164	20250213	183200	135260795	2920	2920	2920	2920	0
165	20250213	183100	135260795	2920	2920	2920	2920	0
166	20250213	183000	135260795	2920	2920	2920	2920	0
167	20250213	182900	135260795	2920	2920	2920	2920	0
168	20250213	182800	135260795	2920	2920	2920	2920	0
169	20250213	182700	135260795	2920	2920	2920	2920	0
170	20250213	182600	135260795	2920	2920	2920	2920	0
171	20250213	182500	135260795	2920	2920	2920	2920	0
172	20250213	182400	135260795	2920	2920	2920	2920	0
173	20250213	182300	135260795	2920	2920	2920	2920	0
174	20250213	182200	135260795	2920	2920	2920	2920	0
175	20250213	182100	135260795	2920	2920	2920	2920	0
176	20250213	182000	135260795	2920	2920	2920	2920	0
177	20250213	181900	135260795	2920	2920	2920	2920	0
178	20250213	181800	135260795	2920	2920	2920	2920	0
179	20250213	181700	135260795	2920	2920	2920	2920	0
180	20250213	181600	135260795	2920	2920	2920	2920	0
181	20250213	181500	135260795	2920	2920	2920	2920	0
182	20250213	181400	135260795	2920	2920	2920	2920	385
183	20250213	181300	135260795	2920	2920	2920	2920	0
184	20250213	181200	135260795	2920	2920	2920	2920	0
185	20250213	181100	135260795	2920	2920	2920	2920	0
186	20250213	181000	135260795	2920	2920	2920	2920	0
187	20250213	180900	135260795	2920	2920	2920	2920	0
188	20250213	180800	135260795	2920	2920	2920	2920	0
189	20250213	180700	135260795	2920	2920	2920	2920	0
190	20250213	180600	135260795	2920	2920	2920	2920	0
191	20250213	180500	135260795	2920	2920	2920	2920	0
192	20250213	180400	135260795	2920	2920	2920	2920	0
193	20250213	180300	135260795	2920	2920	2920	2920	0
194	20250213	180200	135260795	2920	2920	2920	2920	0
195	20250213	180100	135260795	2920	2920	2920	2920	0
196	20250213	180000	135260795	2920	2920	2920	2920	0
197	20250213	175900	135260795	2920	2920	2920	2920	0
198	20250213	175800	135260795	2920	2920	2920	2920	0
199	20250213	175700	135260795	2920	2920	2920	2920	0
200	20250213	175600	135260795	2920	2920	2920	2920	0
201	20250213	175500	135260795	2920	2920	2920	2920	0
202	20250213	175400	135260795	2920	2920	2920	2920	0
203	20250213	175300	135260795	2920	2920	2920	2920	0
204	20250213	175200	135260795	2920	2920	2920	2920	0
205	20250213	175100	135260795	2920	2920	2920	2920	0
206	20250213	175000	135260795	2920	2920	2920	2920	0
207	20250213	174900	135260795	2920	2920	2920	2920	0
208	20250213	174800	135260795	2920	2920	2920	2920	0
209	20250213	174700	135260795	2920	2920	2920	2920	0
210	20250213	174600	135260795	2920	2920	2920	2920	0
211	20250213	174500	135260795	2920	2920	2920	2920	0
212	20250213	174400	135260795	2920	2920	2920	2920	385
213	20250213	174300	135260795	2920	2920	2920	2920	0
214	20250213	174200	135260795	2920	2920	2920	2920	0
215	20250213	174100	135260795	2920	2920	2920	2920	0
216	20250213	174000	135260795	2920	2920	2920	2920	0
217	20250213	173900	135260795	2920	2920	2920	2920	0
218	20250213	173800	135260795	2920	2920	2920	2920	0
219	20250213	173700	135260795	2920	2920	2920	2920	0
220	20250213	173600	135260795	2920	2920	2920	2920	0
221	20250213	173500	135260795	2920	2920	2920	2920	0
222	20250213	173400	135260795	2920	2920	2920	2920	0
223	20250213	173300	135260795	2920	2920	2920	2920	0
224	20250213	173200	135260795	2920	2920	2920	2920	0
225	20250213	173100	135260795	2920	2920	2920	2920	0
226	20250213	173000	135260795	2920	2920	2920	2920	0
227	20250213	172900	135260795	2920	2920	2920	2920	0
228	20250213	172800	135260795	2920	2920	2920	2920	0
229	20250213	172700	135260795	2920	2920	2920	2920	0
230	20250213	172600	135260795	2920	2920	2920	2920	0
231	20250213	172500	135260795	2920	2920	2920	2920	0
232	20250213	172400	135260795	2920	2920	2920	2920	0
233	20250213	172300	135260795	2920	2920	2920	2920	0
234	20250213	172200	135260795	2920	2920	2920	2920	0
235	20250213	172100	135260795	2920	2920	2920	2920	0
236	20250213	172000	135260795	2920	2920	2920	2920	0
237	20250213	171900	135260795	2920	2920	2920	2920	0
238	20250213	171800	135260795	2920	2920	2920	2920	0
239	20250213	171700	135260795	2920	2920	2920	2920	0
240	20250213	171600	135260795	2920	2920	2920	2920	0
241	20250213	171500	135260795	2920	2920	2920	2920	0
242	20250213	171400	135260795	2920	2920	2920	2920	385
243	20250213	171300	135260795	2920	2920	2920	2920	0
244	20250213	171200	135260795	2920	2920	2920	2920	0
245	20250213	171100	135260795	2920	2920	2920	2920	0
246	20250213	171000	135260795	2920	2920	2920	2920	0
247	20250213	170900	135260795	2920	2920	2920	2920	0
248	20250213	170800	135260795	2920	2920	2920	2920	0
249	20250213	170700	135260795	2920	2920	2920	2920	0
250	20250213	170600	135260795	2920	2920	2920	2920	0
251	20250213	170500	135260795	2920	2920	2920	2920	0
252	20250213	170400	135260795	2920	2920	2920	2920	0
253	20250213	170300	135260795	2920	2920	2920	2920	0
254	20250213	170200	135260795	2920	2920	2920	2920	0
255	20250213	170100	135260795	2920	2920	2920	2920	0
256	20250213	170000	135260795	2920	2920	2920	2920	0
257	20250213	165900	135260795	2920	2920	2920	2920	0
258	20250213	165800	135260795	2920	2920	2920	2920	0
259	20250213	165700	135260795	2920	2920	2920	2920	0
260	20250213	165600	135260795	2920	2920	2920	2920	0
261	20250213	165500	135260795	2920	2920	2920	2920	0
262	20250213	165400	135260795	2920	2920	2920	2920	0
263	20250213	165300	135260795	2920	2920	2920	2920	0
264	20250213	165200	135260795	2920	2920	2920	2920	0
265	20250213	165100	135260795	2920	2920	2920	2920	0
266	20250213	165000	135260795	2920	2920	2920	2920	0
267	20250213	164900	135260795	2920	2920	2920	2920	0
268	20250213	164800	135260795	2920	2920	2920	2920	0
269	20250213	164700	135260795	2920	2920	2920	2920	0
270	20250213	164600	135260795	2920	2920	2920	2920	0
271	20250213	164500	135260795	2920	2920	2920	2920	0
272	20250213	164400	135260795	2920	2920	2920	2920	385
273	20250213	164300	135260795	2920	2920	2920	2920	0
274	20250213	164200	135260795	2920	2920	2920	2920	0
275	20250213	164100	135260795	2920	2920	2920	2920	0
276	20250213	164000	135260795	2920	2920	2920	2920	0
277	20250213	163900	135260795	2920	2920	2920	2920	0
278	20250213	163800	135260795	2920	2920	2920	2920	0
279	20250213	163700	135260795	2920	2920	2920	2920	0
280	20250213	163600	135260795	2920	2920	2920	2920	0
281	20250213	163500	135260795	2920	2920	2920	2920	0
282	20250213	163400	135260795	2920	2920	2920	2920	0
283	20250213	163300	135260795	2920	2920	2920	2920	0
284	20250213	163200	135260795	2920	2920	2920	2920	0
285	20250213	163100	135260795	2920	2920	2920	2920	0
286	20250213	163000	135260795	2920	2920	2920	2920	0
287	20250213	162900	135260795	2920	2920	2920	2920	0
288	20250213	162800	135260795	2920	2920	2920	2920	0
289	20250213	162700	135260795	2920	2920	2920	2920	0
290	20250213	162600	135260795	2920	2920	2920	2920	0
291	20250213	162500	135260795	2920	2920	2920	2920	0
292	20250213	162400	135260795	2920	2920	2920	2920	0
293	20250213	162300	135260795	2920	2920	2920	2920	0
294	20250213	162200	135260795	2920	2920	2920	2920	0
295	20250213	162100	135260795	2920	2920	2920	2920	0
296	20250213	162000	135260795	2920	2920	2920	2920	0
297	20250213	161900	135260795	2920	2920	2920	2920	0
298	20250213	161800	135260795	2920	2920	2920	2920	0
299	20250213	161700	135260795	2920	2920	2920	2920	0
300	20250213	161600	135260795	2920	2920	2920	2920	0
301	20250213	161500	135260795	2920	2920	2920	2920	0
302	20250213	161400	135260795	2920	2920	2920	2920	385
303	20250213	161300	135260795	2920	2920	2920	2920	0
304	20250213	161200	135260795	2920	2920	2920	2920	0
305	20250213	161100	135260795	2920	2920	2920	2920	0
306	20250213	161000	135260795	2920	2920	2920	2920	0
307	20250213	160900	135260795	2920	2920	2920	2920	0
308	20250213	160800	135260795	2920	2920	2920	2920	0
309	20250213	160700	135260795	2920	2920	2920	2920	0
310	20250213	160600	135260795	2920	2920	2920	2920	0
311	20250213	160500	135260795	2920	2920	2920	2920	0
312	20250213	160400	135260795	2920	2920	2920	2920	0
313	20250213	160300	135260795	2920	2920	2920	2920	0
314	20250213	160200	135260795	2920	2920	2920	2920	0
315	20250213	160100	135260795	2920	2920	2920	2920	0
316	20250213	160000	135260795	2920	2920	2920	2920	0
317	20250213	155900	135260795	2920	2920	2920	2920	0
318	20250213	155800	135260795	2920	2920	2920	2920	0
319	20250213	155700	135260795	2920	2920	2920	2920	0
320	20250213	155600	135260795	2920	2920	2920	2920	0
321	20250213	155500	135260795	2920	2920	2920	2920	0
322	20250213	155400	135260795	2920	2920	2920	2920	0
323	20250213	155300	135260795	2920	2920	2920	2920	0
324	20250213	155200	135260795	2920	2920	2920	2920	0
325	20250213	155100	135260795	2920	2920	2920	2920	0
326	20250213	155000	135260795	2920	2920	2920	2920	0
327	20250213	154900	135260795	2920	2920	2920	2920	0
328	20250213	154800	135260795	2920	2920	2920	2920	0
329	20250213	154700	135260795	2920	2920	2920	2920	0
330	20250213	154600	135260795	2920	2920	2920	2920	0
331	20250213	154500	135260795	2920	2920	2920	2920	0
332	20250213	154400	135260795	2920	2920	2920	2920	385
333	20250213	154300	135260795	2920	2920	2920	2920	0
334	20250213	154200	135260795	2920	2920	2920	2920	0
335	20250213	154100	135260795	2920	2920	2920	2920	0
336	20250213	154000	135260795	2920	2920	2920	2920	0
337	20250213	153900	135260795	2920	2920	2920	2920	0
338	20250213	153800	135260795	2920	2920	2920	2920	0
339	20250213	153700	135260795	2920	2920	2920	2920	0
340	20250213	153600	135260795	2920	2920	2920	2920	0
341	20250213	153500	135260795	2920	2920	2920	2920	0
342	20250213	153400	135260795	2920	2920	2920	2920	0
343	20250213	153300	135260795	2920	2920	2920	2920	0
344	20250213	153200	135260795	2920	2920	2920	2920	0
345	20250213	153100	135260795	2920	2920	2920	2920	0
346	20250213	153000	135260795	2920	2920	2920	2920	385
347	20250213	152900	134136595	2915	2915	2915	2915	0
348	20250213	152800	134136595	2915	2915	2915	2915	0
349	20250213	152700	134136595	2915	2915	2915	2915	0
350	20250213	152600	134136595	2915	2915	2915	2915	0
351	20250213	152500	134136595	2915	2915	2915	2915	0
352	20250213	152400	134136595	2915	2915	2915	2915	0
353	20250213	152300	134136595	2915	2915	2915	2915	0
354	20250213	152200	134136595	2915	2915	2915	2915	0
355	20250213	152100	134136595	2915	2915	2915	2915	0
356	20250213	152000	134136595	2915	2915	2915	2915	0
357	20250213	151900	134136595	2915	2915	2915	2915	2601
358	20250213	151800	126554680	2910	2915	2915	2910	65
359	20250213	151700	126365520	2915	2915	2915	2915	1
360	20250213	151600	126362605	2910	2910	2910	2910	32
361	20250213	151500	126269485	2910	2910	2915	2905	759
362	20250213	151400	124060820	2905	2910	2910	2905	160
363	20250213	151300	123595345	2915	2915	2915	2915	0
364	20250213	151200	123595345	2915	2910	2915	2910	41
365	20250213	151100	123476030	2915	2915	2915	2915	0
366	20250213	151000	123476030	2915	2915	2915	2915	102
367	20250213	150900	123178700	2915	2915	2915	2915	0
368	20250213	150800	123178700	2915	2910	2915	2910	576
369	20250213	150700	121502510	2910	2910	2910	2910	100
370	20250213	150600	121211510	2910	2905	2910	2905	1103
371	20250213	150500	118007290	2900	2900	2900	2900	5419
372	20250213	150400	102292190	2900	2900	2900	2900	1
373	20250213	150300	102289290	2895	2895	2895	2895	1
374	20250213	150200	102286395	2900	2900	2900	2900	500
375	20250213	150100	100836395	2895	2895	2895	2895	371
376	20250213	150000	99762350	2895	2895	2895	2895	0
377	20250213	145900	99762350	2895	2895	2895	2895	0
378	20250213	145800	99762350	2895	2895	2895	2895	0
379	20250213	145700	99762350	2895	2895	2895	2895	0
380	20250213	145600	99762350	2895	2895	2895	2895	0
381	20250213	145500	99762350	2895	2895	2895	2895	1
382	20250213	145400	99759455	2890	2890	2890	2890	0
383	20250213	145300	99759455	2890	2890	2890	2890	17
384	20250213	145200	99710325	2895	2895	2895	2895	0
385	20250213	145100	99710325	2895	2895	2895	2895	0
386	20250213	145000	99710325	2895	2895	2895	2895	0
387	20250213	144900	99710325	2895	2895	2895	2895	0
388	20250213	144800	99710325	2895	2895	2895	2895	0
389	20250213	144700	99710325	2895	2895	2895	2895	1
390	20250213	144600	99707430	2895	2895	2895	2895	106
391	20250213	144500	99400560	2900	2900	2900	2900	0
392	20250213	144400	99400560	2900	2900	2900	2900	0
393	20250213	144300	99400560	2900	2900	2900	2900	0
394	20250213	144200	99400560	2900	2895	2900	2895	7
395	20250213	144100	99380290	2895	2895	2895	2895	0
396	20250213	144000	99380290	2895	2895	2895	2895	0
397	20250213	143900	99380290	2895	2895	2895	2895	64
398	20250213	143800	99195010	2900	2900	2900	2900	0
399	20250213	143700	99195010	2900	2900	2900	2900	0
400	20250213	143600	99195010	2900	2900	2900	2900	385
401	20250213	143500	98078510	2900	2900	2900	2900	172
402	20250213	143400	97579710	2900	2900	2900	2900	6
403	20250213	143300	97562310	2900	2900	2900	2900	20
404	20250213	143200	97504310	2900	2900	2900	2900	0
405	20250213	143100	97504310	2900	2900	2900	2900	0
406	20250213	143000	97504310	2900	2900	2900	2900	0
407	20250213	142900	97504310	2900	2900	2900	2900	0
408	20250213	142800	97504310	2900	2900	2900	2900	0
409	20250213	142700	97504310	2900	2900	2900	2900	0
410	20250213	142600	97504310	2900	2900	2900	2900	0
411	20250213	142500	97504310	2900	2900	2900	2900	1
412	20250213	142400	97501410	2890	2890	2890	2890	14
413	20250213	142300	97460950	2890	2890	2890	2890	0
414	20250213	142200	97460950	2890	2890	2890	2890	1
415	20250213	142100	97458060	2900	2890	2900	2890	3
416	20250213	142000	97449380	2895	2890	2895	2890	256
417	20250213	141900	96708265	2895	2895	2895	2895	0
418	20250213	141800	96708265	2895	2895	2895	2895	0
419	20250213	141700	96708265	2895	2895	2895	2895	1
420	20250213	141600	96705370	2890	2890	2890	2890	600
421	20250213	141500	94971370	2890	2890	2890	2890	0
422	20250213	141400	94971370	2890	2890	2890	2890	400
423	20250213	141300	93815370	2890	2890	2890	2890	0
424	20250213	141200	93815370	2890	2890	2890	2890	0
425	20250213	141100	93815370	2890	2890	2890	2890	0
426	20250213	141000	93815370	2890	2890	2890	2890	0
427	20250213	140900	93815370	2890	2890	2890	2890	0
428	20250213	140800	93815370	2890	2890	2890	2890	0
429	20250213	140700	93815370	2890	2890	2890	2890	1412
430	20250213	140600	89734690	2885	2885	2885	2885	0
431	20250213	140500	89734690	2885	2880	2885	2880	53
432	20250213	140400	89582045	2880	2880	2880	2880	6
433	20250213	140300	89564765	2890	2890	2890	2890	0
434	20250213	140200	89564765	2890	2890	2890	2890	0
435	20250213	140100	89564765	2890	2890	2890	2890	0
436	20250213	140000	89564765	2890	2890	2890	2890	0
437	20250213	135900	89564765	2890	2890	2890	2890	1
438	20250213	135800	89561875	2880	2880	2880	2880	10
439	20250213	135700	89533075	2890	2890	2890	2890	0
440	20250213	135600	89533075	2890	2890	2890	2890	0
441	20250213	135500	89533075	2890	2890	2890	2890	0
442	20250213	135400	89533075	2890	2890	2890	2890	0
443	20250213	135300	89533075	2890	2890	2890	2890	0
444	20250213	135200	89533075	2890	2890	2890	2890	0
445	20250213	135100	89533075	2890	2890	2890	2890	0
446	20250213	135000	89533075	2890	2890	2890	2890	0
447	20250213	134900	89533075	2890	2890	2890	2890	0
448	20250213	134800	89533075	2890	2890	2890	2890	85
449	20250213	134700	89287425	2890	2890	2890	2890	0
450	20250213	134600	89287425	2890	2890	2890	2890	0
451	20250213	134500	89287425	2890	2890	2890	2890	0
452	20250213	134400	89287425	2890	2890	2890	2890	0
453	20250213	134300	89287425	2890	2890	2890	2890	0
454	20250213	134200	89287425	2890	2890	2890	2890	0
455	20250213	134100	89287425	2890	2890	2890	2890	1
456	20250213	134000	89284535	2890	2890	2890	2890	0
457	20250213	133900	89284535	2890	2890	2890	2890	0
458	20250213	133800	89284535	2890	2890	2890	2890	0
459	20250213	133700	89284535	2890	2890	2890	2890	0
460	20250213	133600	89284535	2890	2890	2890	2890	0
461	20250213	133500	89284535	2890	2890	2890	2890	0
462	20250213	133400	89284535	2890	2890	2890	2890	0
463	20250213	133300	89284535	2890	2890	2890	2890	0
464	20250213	133200	89284535	2890	2890	2890	2890	0
465	20250213	133100	89284535	2890	2890	2890	2890	0
466	20250213	133000	89284535	2890	2890	2890	2890	0
467	20250213	132900	89284535	2890	2890	2890	2890	0
468	20250213	132800	89284535	2890	2890	2890	2890	0
469	20250213	132700	89284535	2890	2890	2890	2890	0
470	20250213	132600	89284535	2890	2890	2890	2890	0
471	20250213	132500	89284535	2890	2880	2890	2880	2
472	20250213	132400	89278765	2885	2885	2885	2885	34
473	20250213	132300	89180675	2890	2890	2890	2890	0
474	20250213	132200	89180675	2890	2890	2890	2890	0
475	20250213	132100	89180675	2890	2890	2890	2890	0
476	20250213	132000	89180675	2890	2890	2890	2890	2
477	20250213	131900	89174895	2890	2890	2890	2890	0
478	20250213	131800	89174895	2890	2890	2890	2890	0
479	20250213	131700	89174895	2890	2890	2890	2890	1
480	20250213	131600	89172005	2885	2885	2885	2885	116
481	20250213	131500	88837345	2895	2895	2895	2895	0
482	20250213	131400	88837345	2895	2895	2895	2895	10
483	20250213	131300	88808395	2895	2895	2895	2895	0
484	20250213	131200	88808395	2895	2895	2895	2895	0
485	20250213	131100	88808395	2895	2895	2895	2895	0
486	20250213	131000	88808395	2895	2895	2895	2895	0
487	20250213	130900	88808395	2895	2895	2895	2895	0
488	20250213	130800	88808395	2895	2895	2895	2895	0
489	20250213	130700	88808395	2895	2895	2895	2895	0
490	20250213	130600	88808395	2895	2895	2895	2895	0
491	20250213	130500	88808395	2895	2895	2895	2895	0
492	20250213	130400	88808395	2895	2895	2895	2895	0
493	20250213	130300	88808395	2895	2895	2895	2895	0
494	20250213	130200	88808395	2895	2895	2895	2895	0
495	20250213	130100	88808395	2895	2890	2895	2890	10
496	20250213	130000	88779450	2895	2895	2895	2895	0
497	20250213	125900	88779450	2895	2895	2895	2895	0
498	20250213	125800	88779450	2895	2895	2895	2895	0
499	20250213	125700	88779450	2895	2895	2895	2895	0
500	20250213	125600	88779450	2895	2895	2895	2895	0
501	20250213	125500	88779450	2895	2890	2895	2890	2
502	20250213	125400	88773665	2895	2895	2895	2895	0
503	20250213	125300	88773665	2895	2895	2895	2895	0
504	20250213	125200	88773665	2895	2895	2895	2895	0
505	20250213	125100	88773665	2895	2895	2895	2895	0
506	20250213	125000	88773665	2895	2895	2895	2895	0
507	20250213	124900	88773665	2895	2885	2895	2885	2
508	20250213	124800	88767885	2875	2890	2890	2875	2146
509	20250213	124700	82596785	2895	2895	2895	2895	0
510	20250213	124600	82596785	2895	2895	2895	2895	0
511	20250213	124500	82596785	2895	2895	2895	2895	0
512	20250213	124400	82596785	2895	2895	2895	2895	0
513	20250213	124300	82596785	2895	2895	2895	2895	0
514	20250213	124200	82596785	2895	2890	2895	2890	2
515	20250213	124100	82591000	2880	2880	2880	2880	0
516	20250213	124000	82591000	2880	2880	2880	2880	0
517	20250213	123900	82591000	2880	2890	2895	2880	442
518	20250213	123800	81318015	2880	2890	2890	2880	602
519	20250213	123700	79584235	2890	2890	2890	2890	11
520	20250213	123600	79552445	2890	2885	2890	2885	2024
521	20250213	123500	73703090	2885	2885	2885	2885	0
522	20250213	123400	73703090	2885	2885	2885	2885	0
523	20250213	123300	73703090	2885	2885	2885	2885	4
524	20250213	123200	73691550	2885	2885	2890	2885	9
525	20250213	123100	73665580	2885	2880	2885	2880	251
526	20250213	123000	72942695	2885	2885	2885	2885	2
527	20250213	122900	72936925	2890	2885	2890	2885	112
528	20250213	122800	72613500	2890	2890	2890	2890	0
529	20250213	122700	72613500	2890	2890	2890	2890	0
530	20250213	122600	72613500	2890	2890	2890	2890	0
531	20250213	122500	72613500	2890	2880	2890	2880	61
532	20250213	122400	72437805	2880	2880	2880	2880	0
533	20250213	122300	72437805	2880	2890	2890	2880	361
534	20250213	122200	71398115	2880	2880	2880	2880	58
535	20250213	122100	71231075	2890	2890	2890	2890	0
536	20250213	122000	71231075	2890	2890	2890	2890	0
537	20250213	121900	71231075	2890	2880	2890	2880	117
538	20250213	121800	70894105	2890	2880	2890	2880	161
539	20250213	121700	70430365	2890	2875	2890	2875	6947
540	20250213	121600	50423045	2880	2880	2880	2880	0
541	20250213	121500	50423045	2880	2880	2880	2880	0
542	20250213	121400	50423045	2880	2875	2880	2875	54
543	20250213	121300	50267775	2880	2880	2880	2880	0
544	20250213	121200	50267775	2880	2880	2880	2880	0
545	20250213	121100	50267775	2880	2880	2880	2880	0
546	20250213	121000	50267775	2880	2875	2890	2875	2135
547	20250213	120900	44099920	2875	2865	2875	2865	2076
548	20250213	120800	38136510	2865	2860	2865	2860	1044
549	20250213	120700	35145455	2860	2860	2860	2860	999
550	20250213	120600	32288315	2860	2860	2860	2860	0
551	20250213	120500	32288315	2860	2860	2860	2860	0
552	20250213	120400	32288315	2860	2860	2860	2860	0
553	20250213	120300	32288315	2860	2860	2860	2860	0
554	20250213	120200	32288315	2860	2860	2860	2860	222
555	20250213	120100	31653395	2860	2860	2860	2860	205
556	20250213	120000	31067095	2860	2860	2865	2860	3
557	20250213	115900	31058510	2855	2850	2855	2850	565
558	20250213	115800	29445475	2850	2850	2850	2850	136
559	20250213	115700	29057875	2850	2850	2850	2850	0
560	20250213	115600	29057875	2850	2850	2850	2850	200
561	20250213	115500	28487875	2850	2850	2850	2850	0
562	20250213	115400	28487875	2850	2850	2850	2850	0
563	20250213	115300	28487875	2850	2850	2850	2850	100
564	20250213	115200	28202875	2850	2850	2850	2850	35
565	20250213	115100	28103125	2840	2840	2840	2840	0
566	20250213	115000	28103125	2840	2840	2840	2840	0
567	20250213	114900	28103125	2840	2840	2840	2840	0
568	20250213	114800	28103125	2840	2840	2840	2840	5
569	20250213	114700	28088925	2840	2840	2840	2840	106
570	20250213	114600	27787885	2840	2840	2840	2840	7
571	20250213	114500	27768005	2840	2840	2840	2840	5
572	20250213	114400	27753805	2840	2840	2840	2840	7
573	20250213	114300	27733925	2840	2840	2840	2840	4
574	20250213	114200	27722565	2840	2840	2840	2840	7
575	20250213	114100	27702685	2840	2840	2840	2840	6
576	20250213	114000	27685645	2840	2840	2840	2840	5
577	20250213	113900	27671445	2840	2840	2840	2840	7
578	20250213	113800	27651565	2840	2840	2840	2840	6
579	20250213	113700	27634525	2840	2840	2840	2840	6
580	20250213	113600	27617485	2840	2840	2840	2835	2505
581	20250213	113500	20515780	2850	2850	2850	2850	0
582	20250213	113400	20515780	2850	2850	2850	2850	0
583	20250213	113300	20515780	2850	2850	2850	2850	0
584	20250213	113200	20515780	2850	2850	2850	2850	0
585	20250213	113100	20515780	2850	2850	2850	2850	0
586	20250213	113000	20515780	2850	2850	2850	2850	1
587	20250213	112900	20512930	2845	2845	2845	2845	5
588	20250213	112800	20498705	2845	2845	2845	2845	2
589	20250213	112700	20493015	2845	2845	2845	2845	3
590	20250213	112600	20484480	2845	2845	2845	2845	4
591	20250213	112500	20473100	2835	2835	2835	2835	0
592	20250213	112400	20473100	2835	2835	2835	2835	0
593	20250213	112300	20473100	2835	2840	2840	2835	550
594	20250213	112200	18913845	2850	2850	2850	2850	0
595	20250213	112100	18913845	2850	2850	2850	2850	0
596	20250213	112000	18913845	2850	2850	2850	2850	0
597	20250213	111900	18913845	2850	2850	2850	2850	0
598	20250213	111800	18913845	2850	2850	2850	2850	0
599	20250213	111700	18913845	2850	2850	2850	2850	0
600	20250213	111600	18913845	2850	2850	2850	2850	0
601	20250213	111500	18913845	2850	2850	2850	2850	0
602	20250213	111400	18913845	2850	2850	2850	2850	0
603	20250213	111300	18913845	2850	2850	2850	2850	1
604	20250213	111200	18910995	2835	2835	2835	2835	0
605	20250213	111100	18910995	2835	2835	2835	2835	0
606	20250213	111000	18910995	2835	2835	2835	2835	0
607	20250213	110900	18910995	2835	2835	2835	2835	500
608	20250213	110800	17493495	2845	2845	2845	2845	0
609	20250213	110700	17493495	2845	2845	2845	2845	4
610	20250213	110600	17482115	2845	2845	2845	2845	1
611	20250213	110500	17479270	2850	2845	2850	2845	100
612	20250213	110400	17194275	2850	2845	2850	2845	20
613	20250213	110300	17137280	2850	2845	2850	2845	14
614	20250213	110200	17097440	2845	2845	2845	2845	0
615	20250213	110100	17097440	2845	2845	2845	2845	0
616	20250213	110000	17097440	2845	2845	2845	2845	0
617	20250213	105900	17097440	2845	2845	2845	2845	0
618	20250213	105800	17097440	2845	2845	2845	2845	0
619	20250213	105700	17097440	2845	2845	2845	2845	0
620	20250213	105600	17097440	2845	2845	2845	2845	0
621	20250213	105500	17097440	2845	2845	2845	2845	0
622	20250213	105400	17097440	2845	2845	2845	2845	0
623	20250213	105300	17097440	2845	2845	2845	2845	0
624	20250213	105200	17097440	2845	2845	2845	2845	0
625	20250213	105100	17097440	2845	2845	2845	2845	0
626	20250213	105000	17097440	2845	2845	2845	2845	0
627	20250213	104900	17097440	2845	2845	2845	2845	0
628	20250213	104800	17097440	2845	2845	2845	2845	0
629	20250213	104700	17097440	2845	2845	2845	2845	0
630	20250213	104600	17097440	2845	2845	2845	2845	0
631	20250213	104500	17097440	2845	2845	2845	2845	0
632	20250213	104400	17097440	2845	2845	2845	2845	1
633	20250213	104300	17094595	2835	2835	2835	2835	13
634	20250213	104200	17057740	2825	2825	2825	2825	0
635	20250213	104100	17057740	2825	2830	2830	2825	603
636	20250213	104000	15353580	2840	2840	2840	2840	1
637	20250213	103900	15350740	2850	2840	2850	2840	2
638	20250213	103800	15345050	2840	2840	2840	2840	71
639	20250213	103700	15143410	2850	2850	2850	2850	0
640	20250213	103600	15143410	2850	2850	2850	2850	0
641	20250213	103500	15143410	2850	2850	2850	2850	0
642	20250213	103400	15143410	2850	2850	2850	2850	0
643	20250213	103300	15143410	2850	2840	2850	2840	4
644	20250213	103200	15132030	2840	2840	2840	2840	0
645	20250213	103100	15132030	2840	2835	2850	2835	565
646	20250213	103000	13530230	2835	2835	2835	2835	50
647	20250213	102900	13388480	2835	2835	2835	2835	0
648	20250213	102800	13388480	2835	2835	2835	2835	0
649	20250213	102700	13388480	2835	2835	2835	2835	0
650	20250213	102600	13388480	2835	2835	2835	2835	0
651	20250213	102500	13388480	2835	2835	2835	2835	2
652	20250213	102400	13382810	2835	2835	2850	2835	18
653	20250213	102300	13331615	2830	2830	2830	2830	6
654	20250213	102200	13314635	2835	2835	2835	2835	0
655	20250213	102100	13314635	2835	2835	2835	2835	201
656	20250213	102000	12744800	2840	2850	2850	2840	13
657	20250213	101900	12707870	2840	2840	2840	2840	0
658	20250213	101800	12707870	2840	2840	2840	2840	50
659	20250213	101700	12565870	2840	2840	2840	2840	5
660	20250213	101600	12551670	2840	2845	2845	2840	128
661	20250213	101500	12188010	2845	2850	2850	2845	825
662	20250213	101400	9840125	2855	2855	2855	2855	0
663	20250213	101300	9840125	2855	2855	2855	2855	0
664	20250213	101200	9840125	2855	2855	2855	2855	0
665	20250213	101100	9840125	2855	2855	2855	2855	0
666	20250213	101000	9840125	2855	2855	2855	2855	0
667	20250213	100900	9840125	2855	2855	2855	2855	0
668	20250213	100800	9840125	2855	2855	2855	2855	0
669	20250213	100700	9840125	2855	2855	2855	2855	0
670	20250213	100600	9840125	2855	2855	2855	2855	1
671	20250213	100500	9837270	2855	2855	2855	2855	0
672	20250213	100400	9837270	2855	2855	2855	2855	2
673	20250213	100300	9831560	2855	2855	2855	2855	3
674	20250213	100200	9822995	2855	2855	2855	2855	0
675	20250213	100100	9822995	2855	2855	2855	2855	0
676	20250213	100000	9822995	2855	2855	2855	2855	0
677	20250213	095900	9822995	2855	2855	2855	2855	0
678	20250213	095800	9822995	2855	2855	2855	2855	0
679	20250213	095700	9822995	2855	2855	2855	2855	21
680	20250213	095600	9763040	2855	2855	2855	2855	50
681	20250213	095500	9620290	2855	2855	2855	2855	100
682	20250213	095400	9334790	2855	2855	2855	2855	0
683	20250213	095300	9334790	2855	2855	2855	2855	0
684	20250213	095200	9334790	2855	2855	2855	2855	0
685	20250213	095100	9334790	2855	2855	2855	2855	0
686	20250213	095000	9334790	2855	2855	2855	2855	1
687	20250213	094900	9331935	2850	2850	2850	2850	10
688	20250213	094800	9303435	2850	2850	2850	2850	39
689	20250213	094700	9192285	2855	2855	2855	2855	0
690	20250213	094600	9192285	2855	2855	2855	2855	0
691	20250213	094500	9192285	2855	2855	2855	2855	0
692	20250213	094400	9192285	2855	2855	2860	2855	5
693	20250213	094300	9178005	2860	2860	2860	2860	0
694	20250213	094200	9178005	2860	2860	2860	2860	0
695	20250213	094100	9178005	2860	2855	2860	2855	2
696	20250213	094000	9172290	2855	2855	2855	2855	34
697	20250213	093900	9075220	2860	2860	2860	2860	0
698	20250213	093800	9075220	2860	2860	2860	2860	0
699	20250213	093700	9075220	2860	2860	2860	2860	0
700	20250213	093600	9075220	2860	2860	2860	2860	0
701	20250213	093500	9075220	2860	2860	2860	2860	0
702	20250213	093400	9075220	2860	2855	2860	2855	2
703	20250213	093300	9069505	2855	2855	2855	2855	0
704	20250213	093200	9069505	2855	2855	2855	2855	21
705	20250213	093100	9009550	2855	2850	2870	2845	83
706	20250213	093000	8773145	2870	2870	2870	2870	0
707	20250213	092900	8773145	2870	2870	2870	2870	0
708	20250213	092800	8773145	2870	2850	2870	2850	4
709	20250213	092700	8761725	2855	2855	2855	2855	10
710	20250213	092600	8733175	2875	2875	2875	2875	11
711	20250213	092500	8701550	2850	2850	2850	2850	0
712	20250213	092400	8701550	2850	2850	2850	2850	0
713	20250213	092300	8701550	2850	2850	2850	2850	1
714	20250213	092200	8698700	2840	2860	2860	2840	2500
715	20250213	092100	1590810	2880	2880	2880	2880	0
716	20250213	092000	1590810	2880	2880	2880	2880	0
717	20250213	091900	1590810	2880	2880	2880	2880	10
718	20250213	091800	1562010	2880	2880	2880	2880	1
719	20250213	091700	1559130	2860	2860	2860	2860	0
720	20250213	091600	1559130	2860	2880	2880	2860	295
721	20250213	091500	710330	2890	2890	2890	2890	0
722	20250213	091400	710330	2890	2890	2890	2890	0
723	20250213	091300	710330	2890	2890	2890	2890	0
724	20250213	091200	710330	2890	2890	2890	2890	0
725	20250213	091100	710330	2890	2890	2890	2890	1
726	20250213	091000	707440	2850	2850	2850	2850	1
727	20250213	090900	704590	2890	2890	2890	2890	0
728	20250213	090800	704590	2890	2890	2890	2890	0
729	20250213	090700	704590	2890	2890	2890	2890	1
730	20250213	090600	701700	2840	2840	2840	2840	0
731	20250213	090500	701700	2840	2840	2840	2840	0
732	20250213	090400	701700	2840	2895	2895	2840	243
733	20250213	090300	11360	2840	2840	2840	2840	0
734	20250213	090200	11360	2840	2840	2840	2840	0
735	20250213	090100	11360	2840	2840	2840	2840	4
736	20250213	090000	0	2835	2835	2835	2835	0