KissMeData/204020/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204100	38945040	2715	2715	2715	2715	1046
3	20250213	204000	38945040	2715	2715	2715	2715	0
4	20250213	203900	38945040	2715	2715	2715	2715	0
5	20250213	203800	38945040	2715	2715	2715	2715	0
6	20250213	203700	38945040	2715	2715	2715	2715	0
7	20250213	203600	38945040	2715	2715	2715	2715	0
8	20250213	203500	38945040	2715	2715	2715	2715	0
9	20250213	203400	38945040	2715	2715	2715	2715	0
10	20250213	203300	38945040	2715	2715	2715	2715	0
11	20250213	203200	38945040	2715	2715	2715	2715	0
12	20250213	203100	38945040	2715	2715	2715	2715	0
13	20250213	203000	38945040	2715	2715	2715	2715	0
14	20250213	202900	38945040	2715	2715	2715	2715	0
15	20250213	202800	38945040	2715	2715	2715	2715	0
16	20250213	202700	38945040	2715	2715	2715	2715	0
17	20250213	202600	38945040	2715	2715	2715	2715	0
18	20250213	202500	38945040	2715	2715	2715	2715	0
19	20250213	202400	38945040	2715	2715	2715	2715	0
20	20250213	202300	38945040	2715	2715	2715	2715	0
21	20250213	202200	38945040	2715	2715	2715	2715	0
22	20250213	202100	38945040	2715	2715	2715	2715	0
23	20250213	202000	38945040	2715	2715	2715	2715	0
24	20250213	201900	38945040	2715	2715	2715	2715	0
25	20250213	201800	38945040	2715	2715	2715	2715	0
26	20250213	201700	38945040	2715	2715	2715	2715	0
27	20250213	201600	38945040	2715	2715	2715	2715	0
28	20250213	201500	38945040	2715	2715	2715	2715	0
29	20250213	201400	38945040	2715	2715	2715	2715	0
30	20250213	201300	38945040	2715	2715	2715	2715	0
31	20250213	201200	38945040	2715	2715	2715	2715	0
32	20250213	201100	38945040	2715	2715	2715	2715	1046
33	20250213	201000	38945040	2715	2715	2715	2715	0
34	20250213	200900	38945040	2715	2715	2715	2715	0
35	20250213	200800	38945040	2715	2715	2715	2715	0
36	20250213	200700	38945040	2715	2715	2715	2715	0
37	20250213	200600	38945040	2715	2715	2715	2715	0
38	20250213	200500	38945040	2715	2715	2715	2715	0
39	20250213	200400	38945040	2715	2715	2715	2715	0
40	20250213	200300	38945040	2715	2715	2715	2715	0
41	20250213	200200	38945040	2715	2715	2715	2715	0
42	20250213	200100	38945040	2715	2715	2715	2715	0
43	20250213	200000	38945040	2715	2715	2715	2715	0
44	20250213	195900	38945040	2715	2715	2715	2715	0
45	20250213	195800	38945040	2715	2715	2715	2715	0
46	20250213	195700	38945040	2715	2715	2715	2715	0
47	20250213	195600	38945040	2715	2715	2715	2715	0
48	20250213	195500	38945040	2715	2715	2715	2715	0
49	20250213	195400	38945040	2715	2715	2715	2715	0
50	20250213	195300	38945040	2715	2715	2715	2715	0
51	20250213	195200	38945040	2715	2715	2715	2715	0
52	20250213	195100	38945040	2715	2715	2715	2715	0
53	20250213	195000	38945040	2715	2715	2715	2715	0
54	20250213	194900	38945040	2715	2715	2715	2715	0
55	20250213	194800	38945040	2715	2715	2715	2715	0
56	20250213	194700	38945040	2715	2715	2715	2715	0
57	20250213	194600	38945040	2715	2715	2715	2715	0
58	20250213	194500	38945040	2715	2715	2715	2715	0
59	20250213	194400	38945040	2715	2715	2715	2715	0
60	20250213	194300	38945040	2715	2715	2715	2715	0
61	20250213	194200	38945040	2715	2715	2715	2715	0
62	20250213	194100	38945040	2715	2715	2715	2715	1046
63	20250213	194000	38945040	2715	2715	2715	2715	0
64	20250213	193900	38945040	2715	2715	2715	2715	0
65	20250213	193800	38945040	2715	2715	2715	2715	0
66	20250213	193700	38945040	2715	2715	2715	2715	0
67	20250213	193600	38945040	2715	2715	2715	2715	0
68	20250213	193500	38945040	2715	2715	2715	2715	0
69	20250213	193400	38945040	2715	2715	2715	2715	0
70	20250213	193300	38945040	2715	2715	2715	2715	0
71	20250213	193200	38945040	2715	2715	2715	2715	0
72	20250213	193100	38945040	2715	2715	2715	2715	0
73	20250213	193000	38945040	2715	2715	2715	2715	0
74	20250213	192900	38945040	2715	2715	2715	2715	0
75	20250213	192800	38945040	2715	2715	2715	2715	0
76	20250213	192700	38945040	2715	2715	2715	2715	0
77	20250213	192600	38945040	2715	2715	2715	2715	0
78	20250213	192500	38945040	2715	2715	2715	2715	0
79	20250213	192400	38945040	2715	2715	2715	2715	0
80	20250213	192300	38945040	2715	2715	2715	2715	0
81	20250213	192200	38945040	2715	2715	2715	2715	0
82	20250213	192100	38945040	2715	2715	2715	2715	0
83	20250213	192000	38945040	2715	2715	2715	2715	0
84	20250213	191900	38945040	2715	2715	2715	2715	0
85	20250213	191800	38945040	2715	2715	2715	2715	0
86	20250213	191700	38945040	2715	2715	2715	2715	0
87	20250213	191600	38945040	2715	2715	2715	2715	0
88	20250213	191500	38945040	2715	2715	2715	2715	0
89	20250213	191400	38945040	2715	2715	2715	2715	0
90	20250213	191300	38945040	2715	2715	2715	2715	0
91	20250213	191200	38945040	2715	2715	2715	2715	0
92	20250213	191100	38945040	2715	2715	2715	2715	1046
93	20250213	191000	38945040	2715	2715	2715	2715	0
94	20250213	190900	38945040	2715	2715	2715	2715	0
95	20250213	190800	38945040	2715	2715	2715	2715	0
96	20250213	190700	38945040	2715	2715	2715	2715	0
97	20250213	190600	38945040	2715	2715	2715	2715	0
98	20250213	190500	38945040	2715	2715	2715	2715	0
99	20250213	190400	38945040	2715	2715	2715	2715	0
100	20250213	190300	38945040	2715	2715	2715	2715	0
101	20250213	190200	38945040	2715	2715	2715	2715	0
102	20250213	190100	38945040	2715	2715	2715	2715	0
103	20250213	190000	38945040	2715	2715	2715	2715	0
104	20250213	185900	38945040	2715	2715	2715	2715	0
105	20250213	185800	38945040	2715	2715	2715	2715	0
106	20250213	185700	38945040	2715	2715	2715	2715	0
107	20250213	185600	38945040	2715	2715	2715	2715	0
108	20250213	185500	38945040	2715	2715	2715	2715	0
109	20250213	185400	38945040	2715	2715	2715	2715	0
110	20250213	185300	38945040	2715	2715	2715	2715	0
111	20250213	185200	38945040	2715	2715	2715	2715	0
112	20250213	185100	38945040	2715	2715	2715	2715	0
113	20250213	185000	38945040	2715	2715	2715	2715	0
114	20250213	184900	38945040	2715	2715	2715	2715	0
115	20250213	184800	38945040	2715	2715	2715	2715	0
116	20250213	184700	38945040	2715	2715	2715	2715	0
117	20250213	184600	38945040	2715	2715	2715	2715	0
118	20250213	184500	38945040	2715	2715	2715	2715	0
119	20250213	184400	38945040	2715	2715	2715	2715	0
120	20250213	184300	38945040	2715	2715	2715	2715	0
121	20250213	184200	38945040	2715	2715	2715	2715	0
122	20250213	184100	38945040	2715	2715	2715	2715	1046
123	20250213	184000	38945040	2715	2715	2715	2715	0
124	20250213	183900	38945040	2715	2715	2715	2715	0
125	20250213	183800	38945040	2715	2715	2715	2715	0
126	20250213	183700	38945040	2715	2715	2715	2715	0
127	20250213	183600	38945040	2715	2715	2715	2715	0
128	20250213	183500	38945040	2715	2715	2715	2715	0
129	20250213	183400	38945040	2715	2715	2715	2715	0
130	20250213	183300	38945040	2715	2715	2715	2715	0
131	20250213	183200	38945040	2715	2715	2715	2715	0
132	20250213	183100	38945040	2715	2715	2715	2715	0
133	20250213	183000	38945040	2715	2715	2715	2715	0
134	20250213	182900	38945040	2715	2715	2715	2715	0
135	20250213	182800	38945040	2715	2715	2715	2715	0
136	20250213	182700	38945040	2715	2715	2715	2715	0
137	20250213	182600	38945040	2715	2715	2715	2715	0
138	20250213	182500	38945040	2715	2715	2715	2715	0
139	20250213	182400	38945040	2715	2715	2715	2715	0
140	20250213	182300	38945040	2715	2715	2715	2715	0
141	20250213	182200	38945040	2715	2715	2715	2715	0
142	20250213	182100	38945040	2715	2715	2715	2715	0
143	20250213	182000	38945040	2715	2715	2715	2715	0
144	20250213	181900	38945040	2715	2715	2715	2715	0
145	20250213	181800	38945040	2715	2715	2715	2715	0
146	20250213	181700	38945040	2715	2715	2715	2715	0
147	20250213	181600	38945040	2715	2715	2715	2715	0
148	20250213	181500	38945040	2715	2715	2715	2715	0
149	20250213	181400	38945040	2715	2715	2715	2715	0
150	20250213	181300	38945040	2715	2715	2715	2715	0
151	20250213	181200	38945040	2715	2715	2715	2715	0
152	20250213	181100	38945040	2715	2715	2715	2715	1046
153	20250213	181000	38945040	2715	2715	2715	2715	0
154	20250213	180900	38945040	2715	2715	2715	2715	0
155	20250213	180800	38945040	2715	2715	2715	2715	0
156	20250213	180700	38945040	2715	2715	2715	2715	0
157	20250213	180600	38945040	2715	2715	2715	2715	0
158	20250213	180500	38945040	2715	2715	2715	2715	0
159	20250213	180400	38945040	2715	2715	2715	2715	0
160	20250213	180300	38945040	2715	2715	2715	2715	0
161	20250213	180200	38945040	2715	2715	2715	2715	0
162	20250213	180100	38945040	2715	2715	2715	2715	0
163	20250213	180000	38945040	2715	2715	2715	2715	0
164	20250213	175900	38945040	2715	2715	2715	2715	0
165	20250213	175800	38945040	2715	2715	2715	2715	0
166	20250213	175700	38945040	2715	2715	2715	2715	0
167	20250213	175600	38945040	2715	2715	2715	2715	0
168	20250213	175500	38945040	2715	2715	2715	2715	0
169	20250213	175400	38945040	2715	2715	2715	2715	0
170	20250213	175300	38945040	2715	2715	2715	2715	0
171	20250213	175200	38945040	2715	2715	2715	2715	0
172	20250213	175100	38945040	2715	2715	2715	2715	0
173	20250213	175000	38945040	2715	2715	2715	2715	0
174	20250213	174900	38945040	2715	2715	2715	2715	0
175	20250213	174800	38945040	2715	2715	2715	2715	0
176	20250213	174700	38945040	2715	2715	2715	2715	0
177	20250213	174600	38945040	2715	2715	2715	2715	0
178	20250213	174500	38945040	2715	2715	2715	2715	0
179	20250213	174400	38945040	2715	2715	2715	2715	0
180	20250213	174300	38945040	2715	2715	2715	2715	0
181	20250213	174200	38945040	2715	2715	2715	2715	0
182	20250213	174100	38945040	2715	2715	2715	2715	1046
183	20250213	174000	38945040	2715	2715	2715	2715	0
184	20250213	173900	38945040	2715	2715	2715	2715	0
185	20250213	173800	38945040	2715	2715	2715	2715	0
186	20250213	173700	38945040	2715	2715	2715	2715	0
187	20250213	173600	38945040	2715	2715	2715	2715	0
188	20250213	173500	38945040	2715	2715	2715	2715	0
189	20250213	173400	38945040	2715	2715	2715	2715	0
190	20250213	173300	38945040	2715	2715	2715	2715	0
191	20250213	173200	38945040	2715	2715	2715	2715	0
192	20250213	173100	38945040	2715	2715	2715	2715	0
193	20250213	173000	38945040	2715	2715	2715	2715	0
194	20250213	172900	38945040	2715	2715	2715	2715	0
195	20250213	172800	38945040	2715	2715	2715	2715	0
196	20250213	172700	38945040	2715	2715	2715	2715	0
197	20250213	172600	38945040	2715	2715	2715	2715	0
198	20250213	172500	38945040	2715	2715	2715	2715	0
199	20250213	172400	38945040	2715	2715	2715	2715	0
200	20250213	172300	38945040	2715	2715	2715	2715	0
201	20250213	172200	38945040	2715	2715	2715	2715	0
202	20250213	172100	38945040	2715	2715	2715	2715	0
203	20250213	172000	38945040	2715	2715	2715	2715	0
204	20250213	171900	38945040	2715	2715	2715	2715	0
205	20250213	171800	38945040	2715	2715	2715	2715	0
206	20250213	171700	38945040	2715	2715	2715	2715	0
207	20250213	171600	38945040	2715	2715	2715	2715	0
208	20250213	171500	38945040	2715	2715	2715	2715	0
209	20250213	171400	38945040	2715	2715	2715	2715	0
210	20250213	171300	38945040	2715	2715	2715	2715	0
211	20250213	171200	38945040	2715	2715	2715	2715	0
212	20250213	171100	38945040	2715	2715	2715	2715	1046
213	20250213	171000	38945040	2715	2715	2715	2715	0
214	20250213	170900	38945040	2715	2715	2715	2715	0
215	20250213	170800	38945040	2715	2715	2715	2715	0
216	20250213	170700	38945040	2715	2715	2715	2715	0
217	20250213	170600	38945040	2715	2715	2715	2715	0
218	20250213	170500	38945040	2715	2715	2715	2715	0
219	20250213	170400	38945040	2715	2715	2715	2715	0
220	20250213	170300	38945040	2715	2715	2715	2715	0
221	20250213	170200	38945040	2715	2715	2715	2715	0
222	20250213	170100	38945040	2715	2715	2715	2715	0
223	20250213	170000	38945040	2715	2715	2715	2715	0
224	20250213	165900	38945040	2715	2715	2715	2715	0
225	20250213	165800	38945040	2715	2715	2715	2715	0
226	20250213	165700	38945040	2715	2715	2715	2715	0
227	20250213	165600	38945040	2715	2715	2715	2715	0
228	20250213	165500	38945040	2715	2715	2715	2715	0
229	20250213	165400	38945040	2715	2715	2715	2715	0
230	20250213	165300	38945040	2715	2715	2715	2715	0
231	20250213	165200	38945040	2715	2715	2715	2715	0
232	20250213	165100	38945040	2715	2715	2715	2715	0
233	20250213	165000	38945040	2715	2715	2715	2715	0
234	20250213	164900	38945040	2715	2715	2715	2715	0
235	20250213	164800	38945040	2715	2715	2715	2715	0
236	20250213	164700	38945040	2715	2715	2715	2715	0
237	20250213	164600	38945040	2715	2715	2715	2715	0
238	20250213	164500	38945040	2715	2715	2715	2715	0
239	20250213	164400	38945040	2715	2715	2715	2715	0
240	20250213	164300	38945040	2715	2715	2715	2715	0
241	20250213	164200	38945040	2715	2715	2715	2715	0
242	20250213	164100	38945040	2715	2715	2715	2715	1046
243	20250213	164000	38945040	2715	2715	2715	2715	0
244	20250213	163900	38945040	2715	2715	2715	2715	0
245	20250213	163800	38945040	2715	2715	2715	2715	0
246	20250213	163700	38945040	2715	2715	2715	2715	0
247	20250213	163600	38945040	2715	2715	2715	2715	0
248	20250213	163500	38945040	2715	2715	2715	2715	0
249	20250213	163400	38945040	2715	2715	2715	2715	0
250	20250213	163300	38945040	2715	2715	2715	2715	0
251	20250213	163200	38945040	2715	2715	2715	2715	0
252	20250213	163100	38945040	2715	2715	2715	2715	0
253	20250213	163000	38945040	2715	2715	2715	2715	0
254	20250213	162900	38945040	2715	2715	2715	2715	0
255	20250213	162800	38945040	2715	2715	2715	2715	0
256	20250213	162700	38945040	2715	2715	2715	2715	0
257	20250213	162600	38945040	2715	2715	2715	2715	0
258	20250213	162500	38945040	2715	2715	2715	2715	0
259	20250213	162400	38945040	2715	2715	2715	2715	0
260	20250213	162300	38945040	2715	2715	2715	2715	0
261	20250213	162200	38945040	2715	2715	2715	2715	0
262	20250213	162100	38945040	2715	2715	2715	2715	0
263	20250213	162000	38945040	2715	2715	2715	2715	0
264	20250213	161900	38945040	2715	2715	2715	2715	0
265	20250213	161800	38945040	2715	2715	2715	2715	0
266	20250213	161700	38945040	2715	2715	2715	2715	0
267	20250213	161600	38945040	2715	2715	2715	2715	0
268	20250213	161500	38945040	2715	2715	2715	2715	0
269	20250213	161400	38945040	2715	2715	2715	2715	0
270	20250213	161300	38945040	2715	2715	2715	2715	0
271	20250213	161200	38945040	2715	2715	2715	2715	0
272	20250213	161100	38945040	2715	2715	2715	2715	1046
273	20250213	161000	38945040	2715	2715	2715	2715	0
274	20250213	160900	38945040	2715	2715	2715	2715	0
275	20250213	160800	38945040	2715	2715	2715	2715	0
276	20250213	160700	38945040	2715	2715	2715	2715	0
277	20250213	160600	38945040	2715	2715	2715	2715	0
278	20250213	160500	38945040	2715	2715	2715	2715	0
279	20250213	160400	38945040	2715	2715	2715	2715	0
280	20250213	160300	38945040	2715	2715	2715	2715	0
281	20250213	160200	38945040	2715	2715	2715	2715	0
282	20250213	160100	38945040	2715	2715	2715	2715	0
283	20250213	160000	38945040	2715	2715	2715	2715	0
284	20250213	155900	38945040	2715	2715	2715	2715	0
285	20250213	155800	38945040	2715	2715	2715	2715	0
286	20250213	155700	38945040	2715	2715	2715	2715	0
287	20250213	155600	38945040	2715	2715	2715	2715	0
288	20250213	155500	38945040	2715	2715	2715	2715	0
289	20250213	155400	38945040	2715	2715	2715	2715	0
290	20250213	155300	38945040	2715	2715	2715	2715	0
291	20250213	155200	38945040	2715	2715	2715	2715	0
292	20250213	155100	38945040	2715	2715	2715	2715	0
293	20250213	155000	38945040	2715	2715	2715	2715	0
294	20250213	154900	38945040	2715	2715	2715	2715	0
295	20250213	154800	38945040	2715	2715	2715	2715	0
296	20250213	154700	38945040	2715	2715	2715	2715	0
297	20250213	154600	38945040	2715	2715	2715	2715	0
298	20250213	154500	38945040	2715	2715	2715	2715	0
299	20250213	154400	38945040	2715	2715	2715	2715	0
300	20250213	154300	38945040	2715	2715	2715	2715	0
301	20250213	154200	38945040	2715	2715	2715	2715	0
302	20250213	154100	38945040	2715	2715	2715	2715	1046
303	20250213	154000	38945040	2715	2715	2715	2715	0
304	20250213	153900	38945040	2715	2715	2715	2715	0
305	20250213	153800	38945040	2715	2715	2715	2715	0
306	20250213	153700	38945040	2715	2715	2715	2715	0
307	20250213	153600	38945040	2715	2715	2715	2715	0
308	20250213	153500	38945040	2715	2715	2715	2715	0
309	20250213	153400	38945040	2715	2715	2715	2715	0
310	20250213	153300	38945040	2715	2715	2715	2715	0
311	20250213	153200	38945040	2715	2715	2715	2715	0
312	20250213	153100	38945040	2715	2715	2715	2715	0
313	20250213	153000	38945040	2715	2715	2715	2715	1046
314	20250213	152900	36105150	2710	2710	2710	2710	0
315	20250213	152800	36105150	2710	2710	2710	2710	0
316	20250213	152700	36105150	2710	2710	2710	2710	0
317	20250213	152600	36105150	2710	2710	2710	2710	0
318	20250213	152500	36105150	2710	2710	2710	2710	0
319	20250213	152400	36105150	2710	2710	2710	2710	0
320	20250213	152300	36105150	2710	2710	2710	2710	0
321	20250213	152200	36105150	2710	2710	2710	2710	0
322	20250213	152100	36105150	2710	2710	2710	2710	0
323	20250213	152000	36105150	2710	2710	2710	2710	0
324	20250213	151900	36105150	2710	2705	2710	2705	150
325	20250213	151800	35699335	2690	2690	2690	2690	0
326	20250213	151700	35699335	2690	2690	2690	2690	0
327	20250213	151600	35699335	2690	2690	2690	2690	0
328	20250213	151500	35699335	2690	2690	2690	2690	0
329	20250213	151400	35699335	2690	2690	2690	2690	0
330	20250213	151300	35699335	2690	2690	2690	2690	0
331	20250213	151200	35699335	2690	2690	2690	2690	1
332	20250213	151100	35696645	2690	2690	2690	2690	1
333	20250213	151000	35693955	2690	2690	2690	2690	0
334	20250213	150900	35693955	2690	2705	2705	2690	10
335	20250213	150800	35666920	2690	2690	2690	2690	1
336	20250213	150700	35664230	2690	2690	2690	2690	1
337	20250213	150600	35661540	2690	2695	2695	2690	660
338	20250213	150500	33885995	2695	2695	2695	2695	88
339	20250213	150400	33648835	2695	2695	2695	2695	1
340	20250213	150300	33646140	2695	2695	2695	2695	124
341	20250213	150200	33311960	2700	2700	2700	2700	2
342	20250213	150100	33306560	2700	2700	2700	2700	6
343	20250213	150000	33290360	2695	2695	2695	2695	1
344	20250213	145900	33287665	2695	2695	2695	2695	1
345	20250213	145800	33284970	2695	2695	2695	2695	1
346	20250213	145700	33282275	2695	2695	2695	2695	1
347	20250213	145600	33279580	2700	2700	2700	2700	0
348	20250213	145500	33279580	2700	2695	2700	2695	2
349	20250213	145400	33274185	2695	2695	2695	2695	1
350	20250213	145300	33271490	2695	2695	2695	2695	0
351	20250213	145200	33271490	2695	2695	2695	2695	1
352	20250213	145100	33268795	2695	2695	2695	2695	1
353	20250213	145000	33266100	2695	2695	2695	2695	1
354	20250213	144900	33263405	2695	2695	2695	2695	1
355	20250213	144800	33260710	2695	2695	2695	2695	0
356	20250213	144700	33260710	2695	2695	2695	2695	1
357	20250213	144600	33258015	2695	2695	2695	2695	1
358	20250213	144500	33255320	2695	2695	2695	2695	1
359	20250213	144400	33252625	2695	2695	2695	2695	1
360	20250213	144300	33249930	2695	2695	2695	2695	0
361	20250213	144200	33249930	2695	2695	2695	2695	1
362	20250213	144100	33247235	2695	2695	2695	2695	11
363	20250213	144000	33217590	2695	2695	2695	2695	1
364	20250213	143900	33214895	2695	2695	2695	2695	0
365	20250213	143800	33214895	2695	2695	2695	2695	1
366	20250213	143700	33212200	2695	2695	2695	2695	1
367	20250213	143600	33209505	2695	2695	2695	2695	1
368	20250213	143500	33206810	2695	2695	2695	2695	0
369	20250213	143400	33206810	2695	2695	2695	2695	1
370	20250213	143300	33204115	2695	2695	2695	2695	1
371	20250213	143200	33201420	2695	2695	2695	2695	1
372	20250213	143100	33198725	2695	2695	2695	2695	1
373	20250213	143000	33196030	2695	2695	2695	2695	0
374	20250213	142900	33196030	2695	2695	2695	2695	1
375	20250213	142800	33193335	2695	2695	2695	2695	1
376	20250213	142700	33190640	2695	2695	2695	2695	1
377	20250213	142600	33187945	2695	2695	2695	2695	1
378	20250213	142500	33185250	2695	2695	2695	2695	0
379	20250213	142400	33185250	2695	2695	2695	2695	1
380	20250213	142300	33182555	2695	2695	2695	2695	1
381	20250213	142200	33179860	2695	2695	2695	2695	0
382	20250213	142100	33179860	2695	2695	2695	2695	1
383	20250213	142000	33177165	2695	2695	2695	2695	1
384	20250213	141900	33174470	2695	2695	2695	2695	1
385	20250213	141800	33171775	2695	2695	2695	2695	1
386	20250213	141700	33169080	2695	2695	2695	2695	0
387	20250213	141600	33169080	2695	2695	2695	2695	1
388	20250213	141500	33166385	2695	2695	2695	2695	1
389	20250213	141400	33163690	2695	2695	2695	2695	1
390	20250213	141300	33160995	2695	2695	2695	2695	1
391	20250213	141200	33158300	2690	2695	2695	2690	111
392	20250213	141100	32859210	2690	2695	2695	2690	664
393	20250213	141000	31069935	2695	2700	2700	2695	94
394	20250213	140900	30816345	2700	2700	2700	2700	1
395	20250213	140800	30813645	2700	2700	2700	2700	0
396	20250213	140700	30813645	2700	2700	2700	2700	1
397	20250213	140600	30810945	2700	2700	2700	2700	1
398	20250213	140500	30808245	2700	2700	2700	2700	1
399	20250213	140400	30805545	2700	2700	2700	2700	0
400	20250213	140300	30805545	2700	2700	2700	2700	1
401	20250213	140200	30802845	2700	2700	2700	2700	1
402	20250213	140100	30800145	2700	2700	2700	2700	1
403	20250213	140000	30797445	2700	2700	2700	2700	1
404	20250213	135900	30794745	2700	2705	2705	2700	170
405	20250213	135800	30335715	2705	2705	2705	2705	141
406	20250213	135700	29954310	2705	2705	2705	2705	1
407	20250213	135600	29951605	2705	2705	2705	2705	1
408	20250213	135500	29948900	2705	2705	2705	2705	1
409	20250213	135400	29946195	2705	2705	2705	2705	0
410	20250213	135300	29946195	2705	2705	2705	2705	1
411	20250213	135200	29943490	2705	2705	2705	2705	1
412	20250213	135100	29940785	2705	2705	2705	2705	1
413	20250213	135000	29938080	2705	2705	2705	2705	0
414	20250213	134900	29938080	2705	2705	2705	2705	1
415	20250213	134800	29935375	2705	2705	2705	2705	1
416	20250213	134700	29932670	2705	2705	2705	2705	1
417	20250213	134600	29929965	2705	2705	2705	2705	0
418	20250213	134500	29929965	2705	2705	2705	2705	1
419	20250213	134400	29927260	2705	2705	2705	2705	1
420	20250213	134300	29924555	2705	2705	2705	2705	1
421	20250213	134200	29921850	2705	2705	2705	2705	1
422	20250213	134100	29919145	2705	2705	2705	2705	0
423	20250213	134000	29919145	2705	2705	2705	2705	1
424	20250213	133900	29916440	2710	2710	2710	2710	114
425	20250213	133800	29607500	2710	2710	2710	2710	299
426	20250213	133700	28797210	2710	2710	2710	2710	1
427	20250213	133600	28794500	2710	2710	2710	2710	0
428	20250213	133500	28794500	2710	2710	2710	2710	1
429	20250213	133400	28791790	2710	2710	2710	2710	1
430	20250213	133300	28789080	2710	2710	2710	2710	0
431	20250213	133200	28789080	2710	2710	2710	2710	1
432	20250213	133100	28786370	2710	2710	2710	2710	1
433	20250213	133000	28783660	2710	2710	2710	2710	1
434	20250213	132900	28780950	2710	2710	2710	2710	1
435	20250213	132800	28778240	2715	2715	2715	2715	0
436	20250213	132700	28778240	2715	2710	2715	2710	11
437	20250213	132600	28748380	2710	2710	2710	2710	1
438	20250213	132500	28745670	2710	2710	2710	2710	1
439	20250213	132400	28742960	2710	2710	2710	2710	1
440	20250213	132300	28740250	2710	2710	2710	2710	0
441	20250213	132200	28740250	2710	2710	2710	2710	1
442	20250213	132100	28737540	2710	2710	2710	2710	1
443	20250213	132000	28734830	2705	2705	2705	2705	1
444	20250213	131900	28732125	2710	2710	2710	2710	0
445	20250213	131800	28732125	2710	2710	2710	2710	1
446	20250213	131700	28729415	2705	2705	2705	2705	1
447	20250213	131600	28726710	2705	2705	2705	2705	1
448	20250213	131500	28724005	2705	2705	2705	2705	0
449	20250213	131400	28724005	2705	2705	2705	2705	1
450	20250213	131300	28721300	2705	2705	2705	2705	1
451	20250213	131200	28718595	2705	2705	2705	2705	1
452	20250213	131100	28715890	2705	2705	2705	2705	1
453	20250213	131000	28713185	2705	2705	2705	2705	0
454	20250213	130900	28713185	2705	2705	2705	2705	1
455	20250213	130800	28710480	2705	2705	2705	2705	1
456	20250213	130700	28707775	2705	2705	2705	2705	1
457	20250213	130600	28705070	2705	2705	2705	2705	1
458	20250213	130500	28702365	2715	2715	2715	2715	3
459	20250213	130400	28694220	2705	2705	2705	2705	1
460	20250213	130300	28691515	2705	2705	2705	2705	1
461	20250213	130200	28688810	2705	2705	2705	2705	1
462	20250213	130100	28686105	2705	2705	2705	2705	0
463	20250213	130000	28686105	2705	2705	2705	2705	1
464	20250213	125900	28683400	2705	2705	2705	2705	1
465	20250213	125800	28680695	2705	2705	2705	2705	1
466	20250213	125700	28677990	2705	2705	2705	2705	0
467	20250213	125600	28677990	2705	2705	2705	2705	1
468	20250213	125500	28675285	2705	2705	2705	2705	1
469	20250213	125400	28672580	2705	2705	2705	2705	1
470	20250213	125300	28669875	2705	2705	2705	2705	1
471	20250213	125200	28667170	2705	2705	2705	2705	0
472	20250213	125100	28667170	2705	2705	2705	2705	1
473	20250213	125000	28664465	2715	2705	2715	2705	107
474	20250213	124900	28373970	2705	2705	2705	2705	1
475	20250213	124800	28371265	2705	2705	2705	2705	0
476	20250213	124700	28371265	2705	2705	2705	2705	1
477	20250213	124600	28368560	2705	2705	2705	2705	1
478	20250213	124500	28365855	2705	2705	2705	2705	1
479	20250213	124400	28363150	2705	2705	2705	2705	0
480	20250213	124300	28363150	2705	2705	2705	2705	1
481	20250213	124200	28360445	2705	2705	2705	2705	1
482	20250213	124100	28357740	2705	2705	2705	2705	1
483	20250213	124000	28355035	2705	2705	2705	2705	1
484	20250213	123900	28352330	2705	2705	2705	2705	0
485	20250213	123800	28352330	2705	2705	2705	2705	1
486	20250213	123700	28349625	2700	2700	2700	2700	1
487	20250213	123600	28346925	2700	2700	2700	2700	1
488	20250213	123500	28344225	2700	2700	2700	2700	1
489	20250213	123400	28341525	2700	2700	2700	2700	0
490	20250213	123300	28341525	2700	2700	2700	2700	1
491	20250213	123200	28338825	2700	2700	2700	2700	1
492	20250213	123100	28336125	2700	2700	2700	2700	1
493	20250213	123000	28333425	2705	2705	2705	2705	0
494	20250213	122900	28333425	2705	2715	2715	2705	2
495	20250213	122800	28328005	2700	2700	2700	2700	1
496	20250213	122700	28325305	2700	2700	2700	2700	1
497	20250213	122600	28322605	2700	2700	2700	2700	0
498	20250213	122500	28322605	2700	2700	2700	2700	1
499	20250213	122400	28319905	2700	2700	2700	2700	1
500	20250213	122300	28317205	2700	2700	2700	2700	1
501	20250213	122200	28314505	2700	2700	2700	2700	1
502	20250213	122100	28311805	2700	2700	2700	2700	0
503	20250213	122000	28311805	2700	2700	2700	2700	1
504	20250213	121900	28309105	2700	2700	2700	2700	1
505	20250213	121800	28306405	2700	2700	2700	2700	1
506	20250213	121700	28303705	2700	2700	2700	2700	1
507	20250213	121600	28301005	2700	2700	2700	2700	0
508	20250213	121500	28301005	2700	2700	2700	2700	1
509	20250213	121400	28298305	2700	2700	2700	2700	1
510	20250213	121300	28295605	2695	2695	2695	2695	1
511	20250213	121200	28292910	2695	2695	2695	2695	0
512	20250213	121100	28292910	2695	2695	2695	2695	1
513	20250213	121000	28290215	2695	2695	2695	2695	1
514	20250213	120900	28287520	2695	2695	2695	2695	1
515	20250213	120800	28284825	2695	2695	2695	2695	0
516	20250213	120700	28284825	2695	2695	2695	2695	1
517	20250213	120600	28282130	2695	2715	2715	2695	6
518	20250213	120500	28265860	2695	2695	2695	2695	1
519	20250213	120400	28263165	2695	2695	2695	2695	1
520	20250213	120300	28260470	2695	2695	2695	2695	0
521	20250213	120200	28260470	2695	2695	2695	2695	1
522	20250213	120100	28257775	2695	2695	2695	2695	1
523	20250213	120000	28255080	2695	2695	2695	2695	1
524	20250213	115900	28252385	2715	2715	2715	2715	1
525	20250213	115800	28249670	2695	2695	2695	2695	1
526	20250213	115700	28246975	2695	2695	2695	2695	1
527	20250213	115600	28244280	2695	2695	2695	2695	1
528	20250213	115500	28241585	2700	2700	2700	2700	0
529	20250213	115400	28241585	2700	2700	2700	2700	1
530	20250213	115300	28238885	2695	2695	2695	2695	1
531	20250213	115200	28236190	2695	2695	2695	2695	1
532	20250213	115100	28233495	2695	2695	2695	2695	1
533	20250213	115000	28230800	2695	2695	2695	2695	0
534	20250213	114900	28230800	2695	2695	2695	2695	1
535	20250213	114800	28228105	2695	2695	2695	2695	1
536	20250213	114700	28225410	2695	2695	2695	2695	1
537	20250213	114600	28222715	2695	2695	2695	2695	1
538	20250213	114500	28220020	2695	2695	2695	2695	0
539	20250213	114400	28220020	2695	2695	2695	2695	1
540	20250213	114300	28217325	2695	2695	2695	2695	1
541	20250213	114200	28214630	2695	2695	2695	2695	1
542	20250213	114100	28211935	2695	2695	2695	2695	0
543	20250213	114000	28211935	2695	2695	2695	2695	1
544	20250213	113900	28209240	2695	2695	2695	2695	1
545	20250213	113800	28206545	2695	2695	2695	2695	1
546	20250213	113700	28203850	2695	2695	2695	2695	0
547	20250213	113600	28203850	2695	2695	2695	2695	1
548	20250213	113500	28201155	2695	2695	2695	2695	1
549	20250213	113400	28198460	2695	2695	2695	2695	1
550	20250213	113300	28195765	2695	2695	2695	2695	1
551	20250213	113200	28193070	2715	2715	2715	2715	1
552	20250213	113100	28190355	2695	2695	2695	2695	1
553	20250213	113000	28187660	2695	2695	2695	2695	1
554	20250213	112900	28184965	2695	2695	2695	2695	1
555	20250213	112800	28182270	2695	2695	2695	2695	0
556	20250213	112700	28182270	2695	2695	2695	2695	1
557	20250213	112600	28179575	2695	2695	2695	2695	1
558	20250213	112500	28176880	2695	2695	2695	2695	1
559	20250213	112400	28174185	2695	2695	2695	2695	1
560	20250213	112300	28171490	2715	2715	2715	2715	0
561	20250213	112200	28171490	2715	2695	2715	2695	2
562	20250213	112100	28166080	2695	2695	2695	2695	0
563	20250213	112000	28166080	2695	2695	2695	2695	1
564	20250213	111900	28163385	2695	2695	2695	2695	0
565	20250213	111800	28163385	2695	2695	2695	2695	0
566	20250213	111700	28163385	2695	2695	2695	2695	1
567	20250213	111600	28160690	2695	2695	2695	2695	0
568	20250213	111500	28160690	2695	2695	2695	2695	1
569	20250213	111400	28157995	2695	2695	2695	2695	0
570	20250213	111300	28157995	2695	2695	2695	2695	0
571	20250213	111200	28157995	2695	2715	2715	2695	12
572	20250213	111100	28125435	2715	2715	2715	2715	35
573	20250213	111000	28030410	2715	2715	2715	2715	0
574	20250213	110900	28030410	2715	2715	2715	2715	0
575	20250213	110800	28030410	2715	2715	2715	2715	0
576	20250213	110700	28030410	2715	2715	2715	2715	0
577	20250213	110600	28030410	2715	2715	2715	2715	119
578	20250213	110500	27707325	2715	2715	2715	2715	0
579	20250213	110400	27707325	2715	2715	2715	2715	0
580	20250213	110300	27707325	2715	2715	2715	2715	0
581	20250213	110200	27707325	2715	2715	2715	2715	0
582	20250213	110100	27707325	2715	2715	2715	2715	0
583	20250213	110000	27707325	2715	2715	2715	2715	0
584	20250213	105900	27707325	2715	2715	2715	2715	800
585	20250213	105800	25535325	2700	2700	2700	2700	0
586	20250213	105700	25535325	2700	2700	2700	2700	0
587	20250213	105600	25535325	2700	2700	2700	2700	0
588	20250213	105500	25535325	2700	2700	2700	2700	900
589	20250213	105400	23105325	2700	2700	2700	2700	0
590	20250213	105300	23105325	2700	2700	2700	2700	0
591	20250213	105200	23105325	2700	2700	2700	2700	0
592	20250213	105100	23105325	2700	2700	2700	2700	0
593	20250213	105000	23105325	2700	2700	2700	2700	110
594	20250213	104900	22808325	2700	2700	2700	2700	0
595	20250213	104800	22808325	2700	2700	2700	2700	890
596	20250213	104700	20405325	2700	2700	2700	2700	0
597	20250213	104600	20405325	2700	2700	2700	2700	0
598	20250213	104500	20405325	2700	2700	2700	2700	0
599	20250213	104400	20405325	2700	2700	2700	2700	0
600	20250213	104300	20405325	2700	2700	2700	2700	0
601	20250213	104200	20405325	2700	2700	2700	2700	0
602	20250213	104100	20405325	2700	2700	2700	2700	64
603	20250213	104000	20232525	2700	2700	2700	2700	0
604	20250213	103900	20232525	2700	2700	2700	2700	0
605	20250213	103800	20232525	2700	2700	2700	2700	159
606	20250213	103700	19803225	2705	2705	2705	2705	0
607	20250213	103600	19803225	2705	2705	2705	2705	0
608	20250213	103500	19803225	2705	2705	2705	2705	2
609	20250213	103400	19797815	2700	2700	2700	2700	269
610	20250213	103300	19071515	2700	2700	2700	2700	0
611	20250213	103200	19071515	2700	2700	2700	2700	0
612	20250213	103100	19071515	2700	2700	2700	2700	0
613	20250213	103000	19071515	2700	2700	2700	2700	0
614	20250213	102900	19071515	2700	2700	2700	2700	0
615	20250213	102800	19071515	2700	2700	2700	2700	0
616	20250213	102700	19071515	2700	2700	2700	2700	0
617	20250213	102600	19071515	2700	2700	2700	2700	0
618	20250213	102500	19071515	2700	2700	2700	2700	0
619	20250213	102400	19071515	2700	2700	2700	2700	0
620	20250213	102300	19071515	2700	2700	2700	2700	0
621	20250213	102200	19071515	2700	2700	2700	2700	4
622	20250213	102100	19060715	2715	2715	2715	2715	0
623	20250213	102000	19060715	2715	2715	2715	2715	0
624	20250213	101900	19060715	2715	2715	2715	2715	0
625	20250213	101800	19060715	2715	2715	2715	2715	9
626	20250213	101700	19036280	2715	2715	2715	2715	0
627	20250213	101600	19036280	2715	2715	2715	2715	0
628	20250213	101500	19036280	2715	2715	2715	2715	0
629	20250213	101400	19036280	2715	2715	2715	2715	0
630	20250213	101300	19036280	2715	2715	2715	2715	0
631	20250213	101200	19036280	2715	2715	2715	2715	0
632	20250213	101100	19036280	2715	2715	2715	2715	0
633	20250213	101000	19036280	2715	2715	2715	2715	0
634	20250213	100900	19036280	2715	2715	2715	2715	0
635	20250213	100800	19036280	2715	2715	2715	2715	0
636	20250213	100700	19036280	2715	2715	2715	2715	0
637	20250213	100600	19036280	2715	2715	2715	2715	0
638	20250213	100500	19036280	2715	2700	2715	2700	200
639	20250213	100400	18496190	2700	2700	2700	2700	0
640	20250213	100300	18496190	2700	2700	2700	2700	0
641	20250213	100200	18496190	2700	2700	2700	2700	0
642	20250213	100100	18496190	2700	2700	2700	2700	26
643	20250213	100000	18425990	2700	2700	2700	2700	0
644	20250213	095900	18425990	2700	2700	2700	2700	0
645	20250213	095800	18425990	2700	2700	2700	2700	0
646	20250213	095700	18425990	2700	2700	2700	2700	0
647	20250213	095600	18425990	2700	2700	2700	2700	0
648	20250213	095500	18425990	2700	2700	2700	2700	0
649	20250213	095400	18425990	2700	2700	2700	2700	0
650	20250213	095300	18425990	2700	2700	2700	2700	0
651	20250213	095200	18425990	2700	2700	2700	2700	0
652	20250213	095100	18425990	2700	2700	2700	2700	0
653	20250213	095000	18425990	2700	2700	2700	2700	0
654	20250213	094900	18425990	2700	2700	2700	2700	0
655	20250213	094800	18425990	2700	2700	2700	2700	2040
656	20250213	094700	12917990	2700	2700	2700	2700	367
657	20250213	094600	11927090	2700	2700	2700	2700	0
658	20250213	094500	11927090	2700	2700	2700	2700	1
659	20250213	094400	11924390	2700	2700	2700	2700	1
660	20250213	094300	11921690	2700	2690	2700	2690	607
661	20250213	094200	10286395	2680	2690	2690	2675	2390
662	20250213	094100	3884685	2690	2690	2690	2690	0
663	20250213	094000	3884685	2690	2690	2690	2690	151
664	20250213	093900	3478495	2695	2695	2695	2695	1
665	20250213	093800	3475800	2695	2695	2695	2695	0
666	20250213	093700	3475800	2695	2695	2695	2695	0
667	20250213	093600	3475800	2695	2695	2695	2695	0
668	20250213	093500	3475800	2695	2695	2695	2695	0
669	20250213	093400	3475800	2695	2695	2695	2695	0
670	20250213	093300	3475800	2695	2695	2695	2695	0
671	20250213	093200	3475800	2695	2695	2695	2695	0
672	20250213	093100	3475800	2695	2695	2695	2695	322
673	20250213	093000	2608010	2695	2695	2695	2695	0
674	20250213	092900	2608010	2695	2695	2695	2695	54
675	20250213	092800	2462480	2695	2695	2695	2695	0
676	20250213	092700	2462480	2695	2695	2695	2695	0
677	20250213	092600	2462480	2695	2695	2695	2695	0
678	20250213	092500	2462480	2695	2695	2695	2695	0
679	20250213	092400	2462480	2695	2705	2705	2695	817
680	20250213	092300	257385	2695	2695	2695	2695	0
681	20250213	092200	257385	2695	2695	2695	2695	0
682	20250213	092100	257385	2695	2695	2695	2695	0
683	20250213	092000	257385	2695	2695	2695	2695	0
684	20250213	091900	257385	2695	2695	2695	2695	0
685	20250213	091800	257385	2695	2695	2695	2695	0
686	20250213	091700	257385	2695	2695	2695	2695	0
687	20250213	091600	257385	2695	2695	2695	2695	0
688	20250213	091500	257385	2695	2695	2695	2695	0
689	20250213	091400	257385	2695	2695	2695	2695	0
690	20250213	091300	257385	2695	2695	2695	2695	0
691	20250213	091200	257385	2695	2695	2695	2695	0
692	20250213	091100	257385	2695	2695	2695	2695	0
693	20250213	091000	257385	2695	2695	2695	2695	0
694	20250213	090900	257385	2695	2695	2695	2695	0
695	20250213	090800	257385	2695	2695	2695	2695	0
696	20250213	090700	257385	2695	2695	2695	2695	0
697	20250213	090600	257385	2695	2695	2695	2695	0
698	20250213	090500	257385	2695	2695	2695	2695	0
699	20250213	090400	257385	2695	2695	2695	2695	0
700	20250213	090300	257385	2695	2695	2695	2695	0
701	20250213	090200	257385	2695	2695	2695	2695	0
702	20250213	090100	257385	2695	2695	2695	2695	0
703	20250213	090000	257385	2695	2730	2730	2695	95