KissMeData/023000/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190800	37561165	2340	2340	2340	2340	58
3	20250213	190700	37561165	2340	2340	2340	2340	0
4	20250213	190600	37561165	2340	2340	2340	2340	0
5	20250213	190500	37561165	2340	2340	2340	2340	0
6	20250213	190400	37561165	2340	2340	2340	2340	0
7	20250213	190300	37561165	2340	2340	2340	2340	0
8	20250213	190200	37561165	2340	2340	2340	2340	0
9	20250213	190100	37561165	2340	2340	2340	2340	0
10	20250213	190000	37561165	2340	2340	2340	2340	0
11	20250213	185900	37561165	2340	2340	2340	2340	0
12	20250213	185800	37561165	2340	2340	2340	2340	0
13	20250213	185700	37561165	2340	2340	2340	2340	0
14	20250213	185600	37561165	2340	2340	2340	2340	0
15	20250213	185500	37561165	2340	2340	2340	2340	0
16	20250213	185400	37561165	2340	2340	2340	2340	0
17	20250213	185300	37561165	2340	2340	2340	2340	0
18	20250213	185200	37561165	2340	2340	2340	2340	0
19	20250213	185100	37561165	2340	2340	2340	2340	0
20	20250213	185000	37561165	2340	2340	2340	2340	0
21	20250213	184900	37561165	2340	2340	2340	2340	0
22	20250213	184800	37561165	2340	2340	2340	2340	0
23	20250213	184700	37561165	2340	2340	2340	2340	0
24	20250213	184600	37561165	2340	2340	2340	2340	0
25	20250213	184500	37561165	2340	2340	2340	2340	0
26	20250213	184400	37561165	2340	2340	2340	2340	0
27	20250213	184300	37561165	2340	2340	2340	2340	0
28	20250213	184200	37561165	2340	2340	2340	2340	0
29	20250213	184100	37561165	2340	2340	2340	2340	0
30	20250213	184000	37561165	2340	2340	2340	2340	0
31	20250213	183900	37561165	2340	2340	2340	2340	0
32	20250213	183800	37561165	2340	2340	2340	2340	58
33	20250213	183700	37561165	2340	2340	2340	2340	0
34	20250213	183600	37561165	2340	2340	2340	2340	0
35	20250213	183500	37561165	2340	2340	2340	2340	0
36	20250213	183400	37561165	2340	2340	2340	2340	0
37	20250213	183300	37561165	2340	2340	2340	2340	0
38	20250213	183200	37561165	2340	2340	2340	2340	0
39	20250213	183100	37561165	2340	2340	2340	2340	0
40	20250213	183000	37561165	2340	2340	2340	2340	0
41	20250213	182900	37561165	2340	2340	2340	2340	0
42	20250213	182800	37561165	2340	2340	2340	2340	0
43	20250213	182700	37561165	2340	2340	2340	2340	0
44	20250213	182600	37561165	2340	2340	2340	2340	0
45	20250213	182500	37561165	2340	2340	2340	2340	0
46	20250213	182400	37561165	2340	2340	2340	2340	0
47	20250213	182300	37561165	2340	2340	2340	2340	0
48	20250213	182200	37561165	2340	2340	2340	2340	0
49	20250213	182100	37561165	2340	2340	2340	2340	0
50	20250213	182000	37561165	2340	2340	2340	2340	0
51	20250213	181900	37561165	2340	2340	2340	2340	0
52	20250213	181800	37561165	2340	2340	2340	2340	0
53	20250213	181700	37561165	2340	2340	2340	2340	0
54	20250213	181600	37561165	2340	2340	2340	2340	0
55	20250213	181500	37561165	2340	2340	2340	2340	0
56	20250213	181400	37561165	2340	2340	2340	2340	0
57	20250213	181300	37561165	2340	2340	2340	2340	0
58	20250213	181200	37561165	2340	2340	2340	2340	0
59	20250213	181100	37561165	2340	2340	2340	2340	0
60	20250213	181000	37561165	2340	2340	2340	2340	0
61	20250213	180900	37561165	2340	2340	2340	2340	0
62	20250213	180800	37561165	2340	2340	2340	2340	58
63	20250213	180700	37561165	2340	2340	2340	2340	0
64	20250213	180600	37561165	2340	2340	2340	2340	0
65	20250213	180500	37561165	2340	2340	2340	2340	0
66	20250213	180400	37561165	2340	2340	2340	2340	0
67	20250213	180300	37561165	2340	2340	2340	2340	0
68	20250213	180200	37561165	2340	2340	2340	2340	0
69	20250213	180100	37561165	2340	2340	2340	2340	0
70	20250213	180000	37561165	2340	2340	2340	2340	0
71	20250213	175900	37561165	2340	2340	2340	2340	0
72	20250213	175800	37561165	2340	2340	2340	2340	0
73	20250213	175700	37561165	2340	2340	2340	2340	0
74	20250213	175600	37561165	2340	2340	2340	2340	0
75	20250213	175500	37561165	2340	2340	2340	2340	0
76	20250213	175400	37561165	2340	2340	2340	2340	0
77	20250213	175300	37561165	2340	2340	2340	2340	0
78	20250213	175200	37561165	2340	2340	2340	2340	0
79	20250213	175100	37561165	2340	2340	2340	2340	0
80	20250213	175000	37561165	2340	2340	2340	2340	0
81	20250213	174900	37561165	2340	2340	2340	2340	0
82	20250213	174800	37561165	2340	2340	2340	2340	0
83	20250213	174700	37561165	2340	2340	2340	2340	0
84	20250213	174600	37561165	2340	2340	2340	2340	0
85	20250213	174500	37561165	2340	2340	2340	2340	0
86	20250213	174400	37561165	2340	2340	2340	2340	0
87	20250213	174300	37561165	2340	2340	2340	2340	0
88	20250213	174200	37561165	2340	2340	2340	2340	0
89	20250213	174100	37561165	2340	2340	2340	2340	0
90	20250213	174000	37561165	2340	2340	2340	2340	0
91	20250213	173900	37561165	2340	2340	2340	2340	0
92	20250213	173800	37561165	2340	2340	2340	2340	58
93	20250213	173700	37561165	2340	2340	2340	2340	0
94	20250213	173600	37561165	2340	2340	2340	2340	0
95	20250213	173500	37561165	2340	2340	2340	2340	0
96	20250213	173400	37561165	2340	2340	2340	2340	0
97	20250213	173300	37561165	2340	2340	2340	2340	0
98	20250213	173200	37561165	2340	2340	2340	2340	0
99	20250213	173100	37561165	2340	2340	2340	2340	0
100	20250213	173000	37561165	2340	2340	2340	2340	0
101	20250213	172900	37561165	2340	2340	2340	2340	0
102	20250213	172800	37561165	2340	2340	2340	2340	0
103	20250213	172700	37561165	2340	2340	2340	2340	0
104	20250213	172600	37561165	2340	2340	2340	2340	0
105	20250213	172500	37561165	2340	2340	2340	2340	0
106	20250213	172400	37561165	2340	2340	2340	2340	0
107	20250213	172300	37561165	2340	2340	2340	2340	0
108	20250213	172200	37561165	2340	2340	2340	2340	0
109	20250213	172100	37561165	2340	2340	2340	2340	0
110	20250213	172000	37561165	2340	2340	2340	2340	0
111	20250213	171900	37561165	2340	2340	2340	2340	0
112	20250213	171800	37561165	2340	2340	2340	2340	0
113	20250213	171700	37561165	2340	2340	2340	2340	0
114	20250213	171600	37561165	2340	2340	2340	2340	0
115	20250213	171500	37561165	2340	2340	2340	2340	0
116	20250213	171400	37561165	2340	2340	2340	2340	0
117	20250213	171300	37561165	2340	2340	2340	2340	0
118	20250213	171200	37561165	2340	2340	2340	2340	0
119	20250213	171100	37561165	2340	2340	2340	2340	0
120	20250213	171000	37561165	2340	2340	2340	2340	0
121	20250213	170900	37561165	2340	2340	2340	2340	0
122	20250213	170800	37561165	2340	2340	2340	2340	58
123	20250213	170700	37561165	2340	2340	2340	2340	0
124	20250213	170600	37561165	2340	2340	2340	2340	0
125	20250213	170500	37561165	2340	2340	2340	2340	0
126	20250213	170400	37561165	2340	2340	2340	2340	0
127	20250213	170300	37561165	2340	2340	2340	2340	0
128	20250213	170200	37561165	2340	2340	2340	2340	0
129	20250213	170100	37561165	2340	2340	2340	2340	0
130	20250213	170000	37561165	2340	2340	2340	2340	0
131	20250213	165900	37561165	2340	2340	2340	2340	0
132	20250213	165800	37561165	2340	2340	2340	2340	0
133	20250213	165700	37561165	2340	2340	2340	2340	0
134	20250213	165600	37561165	2340	2340	2340	2340	0
135	20250213	165500	37561165	2340	2340	2340	2340	0
136	20250213	165400	37561165	2340	2340	2340	2340	0
137	20250213	165300	37561165	2340	2340	2340	2340	0
138	20250213	165200	37561165	2340	2340	2340	2340	0
139	20250213	165100	37561165	2340	2340	2340	2340	0
140	20250213	165000	37561165	2340	2340	2340	2340	0
141	20250213	164900	37561165	2340	2340	2340	2340	0
142	20250213	164800	37561165	2340	2340	2340	2340	0
143	20250213	164700	37561165	2340	2340	2340	2340	0
144	20250213	164600	37561165	2340	2340	2340	2340	0
145	20250213	164500	37561165	2340	2340	2340	2340	0
146	20250213	164400	37561165	2340	2340	2340	2340	0
147	20250213	164300	37561165	2340	2340	2340	2340	0
148	20250213	164200	37561165	2340	2340	2340	2340	0
149	20250213	164100	37561165	2340	2340	2340	2340	0
150	20250213	164000	37561165	2340	2340	2340	2340	0
151	20250213	163900	37561165	2340	2340	2340	2340	0
152	20250213	163800	37561165	2340	2340	2340	2340	58
153	20250213	163700	37561165	2340	2340	2340	2340	0
154	20250213	163600	37561165	2340	2340	2340	2340	0
155	20250213	163500	37561165	2340	2340	2340	2340	0
156	20250213	163400	37561165	2340	2340	2340	2340	0
157	20250213	163300	37561165	2340	2340	2340	2340	0
158	20250213	163200	37561165	2340	2340	2340	2340	0
159	20250213	163100	37561165	2340	2340	2340	2340	0
160	20250213	163000	37561165	2340	2340	2340	2340	0
161	20250213	162900	37561165	2340	2340	2340	2340	0
162	20250213	162800	37561165	2340	2340	2340	2340	0
163	20250213	162700	37561165	2340	2340	2340	2340	0
164	20250213	162600	37561165	2340	2340	2340	2340	0
165	20250213	162500	37561165	2340	2340	2340	2340	0
166	20250213	162400	37561165	2340	2340	2340	2340	0
167	20250213	162300	37561165	2340	2340	2340	2340	0
168	20250213	162200	37561165	2340	2340	2340	2340	0
169	20250213	162100	37561165	2340	2340	2340	2340	0
170	20250213	162000	37561165	2340	2340	2340	2340	0
171	20250213	161900	37561165	2340	2340	2340	2340	0
172	20250213	161800	37561165	2340	2340	2340	2340	0
173	20250213	161700	37561165	2340	2340	2340	2340	0
174	20250213	161600	37561165	2340	2340	2340	2340	0
175	20250213	161500	37561165	2340	2340	2340	2340	0
176	20250213	161400	37561165	2340	2340	2340	2340	0
177	20250213	161300	37561165	2340	2340	2340	2340	0
178	20250213	161200	37561165	2340	2340	2340	2340	0
179	20250213	161100	37561165	2340	2340	2340	2340	0
180	20250213	161000	37561165	2340	2340	2340	2340	0
181	20250213	160900	37561165	2340	2340	2340	2340	0
182	20250213	160800	37561165	2340	2340	2340	2340	58
183	20250213	160700	37561165	2340	2340	2340	2340	0
184	20250213	160600	37561165	2340	2340	2340	2340	0
185	20250213	160500	37561165	2340	2340	2340	2340	0
186	20250213	160400	37561165	2340	2340	2340	2340	0
187	20250213	160300	37561165	2340	2340	2340	2340	0
188	20250213	160200	37561165	2340	2340	2340	2340	0
189	20250213	160100	37561165	2340	2340	2340	2340	0
190	20250213	160000	37561165	2340	2340	2340	2340	0
191	20250213	155900	37561165	2340	2340	2340	2340	0
192	20250213	155800	37561165	2340	2340	2340	2340	0
193	20250213	155700	37561165	2340	2340	2340	2340	0
194	20250213	155600	37561165	2340	2340	2340	2340	0
195	20250213	155500	37561165	2340	2340	2340	2340	0
196	20250213	155400	37561165	2340	2340	2340	2340	0
197	20250213	155300	37561165	2340	2340	2340	2340	0
198	20250213	155200	37561165	2340	2340	2340	2340	0
199	20250213	155100	37561165	2340	2340	2340	2340	0
200	20250213	155000	37561165	2340	2340	2340	2340	0
201	20250213	154900	37561165	2340	2340	2340	2340	0
202	20250213	154800	37561165	2340	2340	2340	2340	0
203	20250213	154700	37561165	2340	2340	2340	2340	0
204	20250213	154600	37561165	2340	2340	2340	2340	0
205	20250213	154500	37561165	2340	2340	2340	2340	0
206	20250213	154400	37561165	2340	2340	2340	2340	0
207	20250213	154300	37561165	2340	2340	2340	2340	0
208	20250213	154200	37561165	2340	2340	2340	2340	0
209	20250213	154100	37561165	2340	2340	2340	2340	0
210	20250213	154000	37561165	2340	2340	2340	2340	0
211	20250213	153900	37561165	2340	2340	2340	2340	0
212	20250213	153800	37561165	2340	2340	2340	2340	58
213	20250213	153700	37561165	2340	2340	2340	2340	0
214	20250213	153600	37561165	2340	2340	2340	2340	0
215	20250213	153500	37561165	2340	2340	2340	2340	0
216	20250213	153400	37561165	2340	2340	2340	2340	0
217	20250213	153300	37561165	2340	2340	2340	2340	0
218	20250213	153200	37561165	2340	2340	2340	2340	0
219	20250213	153100	37561165	2340	2340	2340	2340	0
220	20250213	153000	37561165	2340	2340	2340	2340	58
221	20250213	152900	37425445	2340	2340	2340	2340	0
222	20250213	152800	37425445	2340	2340	2340	2340	0
223	20250213	152700	37425445	2340	2340	2340	2340	0
224	20250213	152600	37425445	2340	2340	2340	2340	0
225	20250213	152500	37425445	2340	2340	2340	2340	0
226	20250213	152400	37425445	2340	2340	2340	2340	0
227	20250213	152300	37425445	2340	2340	2340	2340	0
228	20250213	152200	37425445	2340	2340	2340	2340	0
229	20250213	152100	37425445	2340	2340	2340	2340	0
230	20250213	152000	37425445	2340	2340	2340	2340	0
231	20250213	151900	37425445	2340	2340	2340	2340	0
232	20250213	151800	37425445	2340	2340	2340	2340	4
233	20250213	151700	37416085	2345	2345	2345	2345	0
234	20250213	151600	37416085	2345	2345	2345	2340	25
235	20250213	151500	37357475	2340	2340	2340	2340	0
236	20250213	151400	37357475	2340	2340	2340	2340	0
237	20250213	151300	37357475	2340	2340	2340	2340	12
238	20250213	151200	37329395	2340	2340	2340	2340	12
239	20250213	151100	37301315	2340	2340	2340	2340	12
240	20250213	151000	37273235	2340	2340	2340	2340	651
241	20250213	150900	35749895	2345	2345	2345	2345	0
242	20250213	150800	35749895	2345	2345	2345	2345	0
243	20250213	150700	35749895	2345	2345	2345	2345	0
244	20250213	150600	35749895	2345	2345	2345	2345	0
245	20250213	150500	35749895	2345	2345	2345	2345	0
246	20250213	150400	35749895	2345	2345	2345	2345	0
247	20250213	150300	35749895	2345	2345	2345	2345	0
248	20250213	150200	35749895	2345	2345	2345	2345	0
249	20250213	150100	35749895	2345	2345	2345	2345	0
250	20250213	150000	35749895	2345	2345	2345	2345	0
251	20250213	145900	35749895	2345	2345	2345	2345	0
252	20250213	145800	35749895	2345	2345	2345	2345	5
253	20250213	145700	35738170	2345	2345	2345	2345	5
254	20250213	145600	35726445	2345	2345	2345	2345	0
255	20250213	145500	35726445	2345	2345	2345	2345	3
256	20250213	145400	35719410	2345	2345	2345	2345	0
257	20250213	145300	35719410	2345	2345	2345	2345	0
258	20250213	145200	35719410	2345	2345	2345	2345	0
259	20250213	145100	35719410	2345	2345	2345	2345	156
260	20250213	145000	35353590	2345	2345	2345	2345	0
261	20250213	144900	35353590	2345	2345	2345	2345	0
262	20250213	144800	35353590	2345	2345	2345	2345	0
263	20250213	144700	35353590	2345	2345	2345	2345	0
264	20250213	144600	35353590	2345	2345	2345	2345	0
265	20250213	144500	35353590	2345	2345	2345	2345	0
266	20250213	144400	35353590	2345	2345	2345	2345	0
267	20250213	144300	35353590	2345	2345	2345	2345	0
268	20250213	144200	35353590	2345	2345	2345	2345	0
269	20250213	144100	35353590	2345	2345	2345	2345	0
270	20250213	144000	35353590	2345	2345	2345	2345	0
271	20250213	143900	35353590	2345	2345	2345	2345	0
272	20250213	143800	35353590	2345	2345	2345	2345	0
273	20250213	143700	35353590	2345	2345	2345	2345	0
274	20250213	143600	35353590	2345	2345	2345	2345	0
275	20250213	143500	35353590	2345	2345	2345	2345	0
276	20250213	143400	35353590	2345	2345	2345	2345	0
277	20250213	143300	35353590	2345	2345	2345	2345	0
278	20250213	143200	35353590	2345	2345	2345	2345	0
279	20250213	143100	35353590	2345	2345	2345	2345	0
280	20250213	143000	35353590	2345	2345	2345	2345	0
281	20250213	142900	35353590	2345	2345	2345	2345	0
282	20250213	142800	35353590	2345	2345	2345	2345	0
283	20250213	142700	35353590	2345	2345	2345	2345	0
284	20250213	142600	35353590	2345	2345	2345	2345	0
285	20250213	142500	35353590	2345	2345	2345	2345	0
286	20250213	142400	35353590	2345	2340	2345	2340	301
287	20250213	142300	34649245	2340	2340	2340	2340	0
288	20250213	142200	34649245	2340	2340	2340	2340	0
289	20250213	142100	34649245	2340	2340	2340	2340	0
290	20250213	142000	34649245	2340	2340	2340	2340	0
291	20250213	141900	34649245	2340	2340	2340	2340	0
292	20250213	141800	34649245	2340	2340	2340	2340	0
293	20250213	141700	34649245	2340	2340	2340	2340	84
294	20250213	141600	34452685	2340	2340	2340	2340	0
295	20250213	141500	34452685	2340	2340	2340	2340	0
296	20250213	141400	34452685	2340	2340	2340	2340	1987
297	20250213	141300	29803105	2345	2345	2345	2345	0
298	20250213	141200	29803105	2345	2345	2345	2345	5
299	20250213	141100	29791380	2345	2345	2345	2345	0
300	20250213	141000	29791380	2345	2345	2345	2345	10
301	20250213	140900	29767930	2345	2345	2345	2345	0
302	20250213	140800	29767930	2345	2345	2345	2345	0
303	20250213	140700	29767930	2345	2345	2345	2345	0
304	20250213	140600	29767930	2345	2345	2345	2345	0
305	20250213	140500	29767930	2345	2345	2345	2345	7
306	20250213	140400	29751515	2345	2345	2345	2345	0
307	20250213	140300	29751515	2345	2345	2345	2345	6
308	20250213	140200	29737445	2345	2345	2345	2345	0
309	20250213	140100	29737445	2345	2345	2345	2345	0
310	20250213	140000	29737445	2345	2345	2345	2345	0
311	20250213	135900	29737445	2345	2345	2345	2345	0
312	20250213	135800	29737445	2345	2345	2345	2345	0
313	20250213	135700	29737445	2345	2340	2345	2340	2003
314	20250213	135600	25040415	2340	2340	2340	2340	0
315	20250213	135500	25040415	2340	2340	2340	2340	0
316	20250213	135400	25040415	2340	2340	2340	2340	0
317	20250213	135300	25040415	2340	2340	2340	2340	0
318	20250213	135200	25040415	2340	2340	2340	2340	0
319	20250213	135100	25040415	2340	2340	2340	2340	0
320	20250213	135000	25040415	2340	2340	2340	2340	0
321	20250213	134900	25040415	2340	2340	2340	2340	1279
322	20250213	134800	22047555	2345	2345	2345	2345	0
323	20250213	134700	22047555	2345	2345	2345	2345	0
324	20250213	134600	22047555	2345	2345	2345	2345	0
325	20250213	134500	22047555	2345	2345	2345	2345	0
326	20250213	134400	22047555	2345	2345	2345	2345	0
327	20250213	134300	22047555	2345	2345	2345	2345	0
328	20250213	134200	22047555	2345	2345	2345	2345	0
329	20250213	134100	22047555	2345	2345	2345	2345	0
330	20250213	134000	22047555	2345	2345	2345	2345	0
331	20250213	133900	22047555	2345	2345	2345	2345	0
332	20250213	133800	22047555	2345	2345	2345	2345	0
333	20250213	133700	22047555	2345	2345	2345	2345	0
334	20250213	133600	22047555	2345	2345	2345	2345	0
335	20250213	133500	22047555	2345	2345	2345	2345	1
336	20250213	133400	22045210	2345	2345	2345	2345	0
337	20250213	133300	22045210	2345	2345	2345	2345	0
338	20250213	133200	22045210	2345	2345	2345	2345	0
339	20250213	133100	22045210	2345	2345	2345	2345	0
340	20250213	133000	22045210	2345	2345	2345	2345	0
341	20250213	132900	22045210	2345	2345	2345	2345	0
342	20250213	132800	22045210	2345	2345	2345	2345	0
343	20250213	132700	22045210	2345	2345	2345	2345	0
344	20250213	132600	22045210	2345	2345	2345	2345	426
345	20250213	132500	21046240	2345	2345	2345	2345	0
346	20250213	132400	21046240	2345	2345	2345	2345	0
347	20250213	132300	21046240	2345	2345	2345	2345	0
348	20250213	132200	21046240	2345	2345	2345	2345	0
349	20250213	132100	21046240	2345	2345	2345	2345	0
350	20250213	132000	21046240	2345	2345	2345	2345	0
351	20250213	131900	21046240	2345	2345	2345	2345	0
352	20250213	131800	21046240	2345	2345	2345	2345	0
353	20250213	131700	21046240	2345	2345	2345	2345	0
354	20250213	131600	21046240	2345	2345	2345	2345	0
355	20250213	131500	21046240	2345	2345	2345	2345	0
356	20250213	131400	21046240	2345	2345	2345	2345	0
357	20250213	131300	21046240	2345	2345	2345	2345	0
358	20250213	131200	21046240	2345	2345	2345	2345	0
359	20250213	131100	21046240	2345	2345	2345	2345	0
360	20250213	131000	21046240	2345	2345	2345	2345	0
361	20250213	130900	21046240	2345	2345	2345	2345	0
362	20250213	130800	21046240	2345	2345	2345	2345	0
363	20250213	130700	21046240	2345	2345	2345	2345	2
364	20250213	130600	21041550	2345	2345	2345	2345	0
365	20250213	130500	21041550	2345	2345	2345	2345	0
366	20250213	130400	21041550	2345	2345	2345	2345	0
367	20250213	130300	21041550	2345	2345	2345	2345	0
368	20250213	130200	21041550	2345	2345	2345	2345	0
369	20250213	130100	21041550	2345	2345	2345	2345	0
370	20250213	130000	21041550	2345	2345	2345	2345	0
371	20250213	125900	21041550	2345	2345	2345	2345	0
372	20250213	125800	21041550	2345	2345	2345	2345	0
373	20250213	125700	21041550	2345	2345	2345	2345	0
374	20250213	125600	21041550	2345	2345	2345	2345	0
375	20250213	125500	21041550	2345	2345	2345	2345	0
376	20250213	125400	21041550	2345	2345	2345	2345	3
377	20250213	125300	21034515	2340	2340	2340	2340	0
378	20250213	125200	21034515	2340	2340	2340	2340	0
379	20250213	125100	21034515	2340	2340	2340	2340	0
380	20250213	125000	21034515	2340	2340	2340	2340	0
381	20250213	124900	21034515	2340	2340	2340	2340	943
382	20250213	124800	18827895	2340	2340	2340	2340	0
383	20250213	124700	18827895	2340	2340	2340	2340	0
384	20250213	124600	18827895	2340	2340	2340	2340	0
385	20250213	124500	18827895	2340	2340	2340	2340	0
386	20250213	124400	18827895	2340	2340	2340	2340	0
387	20250213	124300	18827895	2340	2340	2340	2340	0
388	20250213	124200	18827895	2340	2340	2340	2340	0
389	20250213	124100	18827895	2340	2340	2340	2340	0
390	20250213	124000	18827895	2340	2340	2340	2340	0
391	20250213	123900	18827895	2340	2340	2340	2340	0
392	20250213	123800	18827895	2340	2340	2340	2340	0
393	20250213	123700	18827895	2340	2340	2340	2340	0
394	20250213	123600	18827895	2340	2340	2340	2340	0
395	20250213	123500	18827895	2340	2340	2340	2340	0
396	20250213	123400	18827895	2340	2340	2340	2340	0
397	20250213	123300	18827895	2340	2340	2340	2340	0
398	20250213	123200	18827895	2340	2340	2340	2340	0
399	20250213	123100	18827895	2340	2340	2340	2340	0
400	20250213	123000	18827895	2340	2340	2340	2340	0
401	20250213	122900	18827895	2340	2340	2340	2340	2
402	20250213	122800	18823215	2335	2335	2335	2335	674
403	20250213	122700	17249425	2335	2335	2335	2335	0
404	20250213	122600	17249425	2335	2335	2335	2335	2
405	20250213	122500	17244755	2330	2330	2330	2330	0
406	20250213	122400	17244755	2330	2330	2330	2330	65
407	20250213	122300	17093305	2335	2335	2335	2335	0
408	20250213	122200	17093305	2335	2335	2335	2335	0
409	20250213	122100	17093305	2335	2335	2335	2335	0
410	20250213	122000	17093305	2335	2335	2335	2335	0
411	20250213	121900	17093305	2335	2335	2335	2335	0
412	20250213	121800	17093305	2335	2335	2335	2335	0
413	20250213	121700	17093305	2335	2335	2335	2335	0
414	20250213	121600	17093305	2335	2335	2335	2335	0
415	20250213	121500	17093305	2335	2335	2335	2335	0
416	20250213	121400	17093305	2335	2335	2335	2335	0
417	20250213	121300	17093305	2335	2335	2335	2335	2
418	20250213	121200	17088635	2325	2325	2325	2325	0
419	20250213	121100	17088635	2325	2325	2325	2325	0
420	20250213	121000	17088635	2325	2325	2325	2325	0
421	20250213	120900	17088635	2325	2330	2330	2325	899
422	20250213	120800	14998170	2325	2325	2325	2325	0
423	20250213	120700	14998170	2325	2325	2325	2325	0
424	20250213	120600	14998170	2325	2325	2325	2325	1
425	20250213	120500	14995845	2330	2340	2340	2330	2739
426	20250213	120400	8609455	2345	2345	2345	2345	0
427	20250213	120300	8609455	2345	2345	2345	2345	0
428	20250213	120200	8609455	2345	2345	2345	2345	2
429	20250213	120100	8604765	2345	2345	2345	2345	0
430	20250213	120000	8604765	2345	2345	2345	2345	0
431	20250213	115900	8604765	2345	2345	2345	2345	0
432	20250213	115800	8604765	2345	2345	2345	2345	0
433	20250213	115700	8604765	2345	2345	2345	2345	0
434	20250213	115600	8604765	2345	2345	2345	2345	0
435	20250213	115500	8604765	2345	2345	2345	2345	0
436	20250213	115400	8604765	2345	2345	2345	2345	0
437	20250213	115300	8604765	2345	2345	2345	2345	0
438	20250213	115200	8604765	2345	2345	2345	2345	0
439	20250213	115100	8604765	2345	2345	2345	2345	0
440	20250213	115000	8604765	2345	2345	2345	2345	0
441	20250213	114900	8604765	2345	2345	2345	2345	0
442	20250213	114800	8604765	2345	2345	2345	2345	20
443	20250213	114700	8557865	2345	2345	2345	2345	0
444	20250213	114600	8557865	2345	2345	2345	2345	0
445	20250213	114500	8557865	2345	2345	2345	2345	46
446	20250213	114400	8449995	2350	2350	2350	2350	0
447	20250213	114300	8449995	2350	2345	2350	2345	47
448	20250213	114200	8339775	2350	2350	2350	2350	3
449	20250213	114100	8332725	2345	2345	2345	2345	0
450	20250213	114000	8332725	2345	2345	2345	2345	46
451	20250213	113900	8224855	2345	2345	2345	2345	0
452	20250213	113800	8224855	2345	2345	2345	2345	0
453	20250213	113700	8224855	2345	2345	2345	2345	45
454	20250213	113600	8119330	2345	2345	2345	2345	0
455	20250213	113500	8119330	2345	2345	2345	2345	0
456	20250213	113400	8119330	2345	2345	2345	2345	46
457	20250213	113300	8011460	2345	2345	2345	2345	0
458	20250213	113200	8011460	2345	2345	2345	2345	0
459	20250213	113100	8011460	2345	2350	2350	2345	47
460	20250213	113000	7901240	2345	2345	2345	2345	0
461	20250213	112900	7901240	2345	2345	2345	2345	0
462	20250213	112800	7901240	2345	2345	2345	2345	46
463	20250213	112700	7793370	2345	2345	2345	2345	0
464	20250213	112600	7793370	2345	2345	2345	2345	0
465	20250213	112500	7793370	2345	2345	2345	2345	46
466	20250213	112400	7685500	2345	2345	2345	2345	777
467	20250213	112300	5863435	2345	2345	2345	2345	0
468	20250213	112200	5863435	2345	2345	2345	2345	0
469	20250213	112100	5863435	2345	2345	2345	2345	0
470	20250213	112000	5863435	2345	2345	2345	2345	0
471	20250213	111900	5863435	2345	2345	2345	2345	4
472	20250213	111800	5854055	2345	2345	2345	2345	0
473	20250213	111700	5854055	2345	2345	2345	2345	0
474	20250213	111600	5854055	2345	2345	2345	2345	0
475	20250213	111500	5854055	2345	2345	2345	2345	0
476	20250213	111400	5854055	2345	2345	2345	2345	0
477	20250213	111300	5854055	2345	2345	2345	2345	0
478	20250213	111200	5854055	2345	2345	2345	2345	0
479	20250213	111100	5854055	2345	2345	2345	2345	0
480	20250213	111000	5854055	2345	2345	2345	2345	0
481	20250213	110900	5854055	2345	2345	2345	2345	0
482	20250213	110800	5854055	2345	2345	2345	2345	0
483	20250213	110700	5854055	2345	2345	2345	2345	0
484	20250213	110600	5854055	2345	2345	2345	2345	0
485	20250213	110500	5854055	2345	2345	2345	2345	0
486	20250213	110400	5854055	2345	2345	2345	2345	0
487	20250213	110300	5854055	2345	2345	2345	2345	0
488	20250213	110200	5854055	2345	2345	2345	2345	16
489	20250213	110100	5816535	2345	2345	2345	2345	0
490	20250213	110000	5816535	2345	2345	2345	2345	0
491	20250213	105900	5816535	2345	2345	2345	2345	0
492	20250213	105800	5816535	2345	2345	2345	2345	0
493	20250213	105700	5816535	2345	2345	2345	2345	0
494	20250213	105600	5816535	2345	2345	2345	2345	0
495	20250213	105500	5816535	2345	2345	2345	2345	0
496	20250213	105400	5816535	2345	2345	2345	2345	0
497	20250213	105300	5816535	2345	2345	2345	2345	0
498	20250213	105200	5816535	2345	2345	2345	2345	0
499	20250213	105100	5816535	2345	2345	2345	2345	0
500	20250213	105000	5816535	2345	2345	2345	2345	0
501	20250213	104900	5816535	2345	2345	2345	2345	0
502	20250213	104800	5816535	2345	2345	2345	2345	0
503	20250213	104700	5816535	2345	2345	2345	2345	0
504	20250213	104600	5816535	2345	2345	2345	2345	0
505	20250213	104500	5816535	2345	2345	2345	2345	0
506	20250213	104400	5816535	2345	2345	2345	2345	0
507	20250213	104300	5816535	2345	2345	2345	2345	0
508	20250213	104200	5816535	2345	2345	2345	2345	0
509	20250213	104100	5816535	2345	2345	2345	2345	0
510	20250213	104000	5816535	2345	2345	2345	2345	10
511	20250213	103900	5793085	2345	2345	2345	2345	0
512	20250213	103800	5793085	2345	2345	2345	2345	0
513	20250213	103700	5793085	2345	2345	2345	2345	0
514	20250213	103600	5793085	2345	2345	2345	2345	0
515	20250213	103500	5793085	2345	2345	2345	2345	0
516	20250213	103400	5793085	2345	2345	2345	2345	121
517	20250213	103300	5509340	2350	2350	2350	2350	0
518	20250213	103200	5509340	2350	2350	2350	2350	0
519	20250213	103100	5509340	2350	2350	2350	2350	0
520	20250213	103000	5509340	2350	2350	2350	2350	0
521	20250213	102900	5509340	2350	2350	2350	2350	0
522	20250213	102800	5509340	2350	2350	2350	2350	0
523	20250213	102700	5509340	2350	2350	2350	2350	0
524	20250213	102600	5509340	2350	2350	2350	2350	0
525	20250213	102500	5509340	2350	2350	2350	2350	0
526	20250213	102400	5509340	2350	2350	2350	2350	0
527	20250213	102300	5509340	2350	2350	2350	2350	0
528	20250213	102200	5509340	2350	2350	2350	2350	0
529	20250213	102100	5509340	2350	2350	2350	2350	0
530	20250213	102000	5509340	2350	2350	2350	2350	0
531	20250213	101900	5509340	2350	2350	2350	2350	0
532	20250213	101800	5509340	2350	2350	2350	2350	0
533	20250213	101700	5509340	2350	2350	2350	2350	0
534	20250213	101600	5509340	2350	2350	2350	2350	0
535	20250213	101500	5509340	2350	2350	2350	2350	0
536	20250213	101400	5509340	2350	2350	2350	2350	0
537	20250213	101300	5509340	2350	2350	2350	2350	0
538	20250213	101200	5509340	2350	2350	2350	2350	0
539	20250213	101100	5509340	2350	2350	2350	2350	0
540	20250213	101000	5509340	2350	2350	2350	2350	0
541	20250213	100900	5509340	2350	2350	2350	2350	0
542	20250213	100800	5509340	2350	2350	2350	2350	0
543	20250213	100700	5509340	2350	2350	2350	2350	0
544	20250213	100600	5509340	2350	2350	2350	2350	0
545	20250213	100500	5509340	2350	2350	2350	2350	0
546	20250213	100400	5509340	2350	2350	2350	2350	0
547	20250213	100300	5509340	2350	2350	2350	2350	0
548	20250213	100200	5509340	2350	2350	2350	2350	0
549	20250213	100100	5509340	2350	2350	2350	2350	0
550	20250213	100000	5509340	2350	2350	2350	2350	0
551	20250213	095900	5509340	2350	2350	2350	2350	0
552	20250213	095800	5509340	2350	2350	2350	2350	0
553	20250213	095700	5509340	2350	2350	2350	2350	0
554	20250213	095600	5509340	2350	2350	2350	2350	0
555	20250213	095500	5509340	2350	2350	2350	2350	0
556	20250213	095400	5509340	2350	2350	2350	2350	0
557	20250213	095300	5509340	2350	2350	2350	2350	0
558	20250213	095200	5509340	2350	2350	2350	2350	0
559	20250213	095100	5509340	2350	2350	2350	2350	0
560	20250213	095000	5509340	2350	2350	2350	2350	0
561	20250213	094900	5509340	2350	2350	2350	2350	1
562	20250213	094800	5506990	2345	2345	2345	2345	0
563	20250213	094700	5506990	2345	2345	2345	2345	0
564	20250213	094600	5506990	2345	2345	2345	2345	0
565	20250213	094500	5506990	2345	2345	2345	2345	0
566	20250213	094400	5506990	2345	2345	2345	2345	0
567	20250213	094300	5506990	2345	2345	2345	2345	0
568	20250213	094200	5506990	2345	2345	2345	2345	0
569	20250213	094100	5506990	2345	2345	2345	2345	0
570	20250213	094000	5506990	2345	2345	2345	2345	0
571	20250213	093900	5506990	2345	2345	2345	2345	0
572	20250213	093800	5506990	2345	2345	2345	2345	0
573	20250213	093700	5506990	2345	2345	2345	2345	0
574	20250213	093600	5506990	2345	2345	2345	2345	0
575	20250213	093500	5506990	2345	2345	2345	2345	0
576	20250213	093400	5506990	2345	2345	2345	2345	0
577	20250213	093300	5506990	2345	2345	2345	2345	0
578	20250213	093200	5506990	2345	2345	2345	2345	0
579	20250213	093100	5506990	2345	2345	2345	2345	0
580	20250213	093000	5506990	2345	2345	2345	2345	1
581	20250213	092900	5504645	2335	2335	2335	2335	0
582	20250213	092800	5504645	2335	2335	2335	2335	0
583	20250213	092700	5504645	2335	2335	2335	2335	0
584	20250213	092600	5504645	2335	2335	2335	2335	0
585	20250213	092500	5504645	2335	2345	2345	2335	893
586	20250213	092400	3419475	2345	2345	2345	2345	0
587	20250213	092300	3419475	2345	2340	2345	2340	5
588	20250213	092200	3407765	2330	2330	2330	2330	1
589	20250213	092100	3405435	2335	2345	2345	2335	700
590	20250213	092000	1770515	2350	2350	2350	2350	0
591	20250213	091900	1770515	2350	2350	2350	2350	0
592	20250213	091800	1770515	2350	2350	2350	2350	0
593	20250213	091700	1770515	2350	2350	2350	2350	0
594	20250213	091600	1770515	2350	2350	2350	2350	0
595	20250213	091500	1770515	2350	2350	2350	2350	0
596	20250213	091400	1770515	2350	2350	2350	2350	0
597	20250213	091300	1770515	2350	2350	2350	2350	0
598	20250213	091200	1770515	2350	2350	2350	2350	0
599	20250213	091100	1770515	2350	2350	2350	2350	0
600	20250213	091000	1770515	2350	2350	2350	2350	0
601	20250213	090900	1770515	2350	2350	2350	2350	0
602	20250213	090800	1770515	2350	2350	2350	2350	425
603	20250213	090700	771765	2350	2350	2350	2350	0
604	20250213	090600	771765	2350	2350	2350	2350	0
605	20250213	090500	771765	2350	2350	2350	2350	0
606	20250213	090400	771765	2350	2350	2350	2350	0
607	20250213	090300	771765	2350	2350	2350	2350	41
608	20250213	090200	675415	2345	2350	2350	2345	13
609	20250213	090100	644920	2355	2345	2355	2345	13
610	20250213	090000	614390	2345	2345	2345	2345	262