KissMeData/267850/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210300	50301500	11830	11830	11830	11830	204
3	20250213	210200	50301500	11830	11830	11830	11830	0
4	20250213	210100	50301500	11830	11830	11830	11830	0
5	20250213	210000	50301500	11830	11830	11830	11830	0
6	20250213	205900	50301500	11830	11830	11830	11830	0
7	20250213	205800	50301500	11830	11830	11830	11830	0
8	20250213	205700	50301500	11830	11830	11830	11830	0
9	20250213	205600	50301500	11830	11830	11830	11830	0
10	20250213	205500	50301500	11830	11830	11830	11830	0
11	20250213	205400	50301500	11830	11830	11830	11830	0
12	20250213	205300	50301500	11830	11830	11830	11830	0
13	20250213	205200	50301500	11830	11830	11830	11830	0
14	20250213	205100	50301500	11830	11830	11830	11830	0
15	20250213	205000	50301500	11830	11830	11830	11830	0
16	20250213	204900	50301500	11830	11830	11830	11830	0
17	20250213	204800	50301500	11830	11830	11830	11830	0
18	20250213	204700	50301500	11830	11830	11830	11830	0
19	20250213	204600	50301500	11830	11830	11830	11830	0
20	20250213	204500	50301500	11830	11830	11830	11830	0
21	20250213	204400	50301500	11830	11830	11830	11830	0
22	20250213	204300	50301500	11830	11830	11830	11830	0
23	20250213	204200	50301500	11830	11830	11830	11830	0
24	20250213	204100	50301500	11830	11830	11830	11830	0
25	20250213	204000	50301500	11830	11830	11830	11830	0
26	20250213	203900	50301500	11830	11830	11830	11830	0
27	20250213	203800	50301500	11830	11830	11830	11830	0
28	20250213	203700	50301500	11830	11830	11830	11830	0
29	20250213	203600	50301500	11830	11830	11830	11830	0
30	20250213	203500	50301500	11830	11830	11830	11830	0
31	20250213	203400	50301500	11830	11830	11830	11830	0
32	20250213	203300	50301500	11830	11830	11830	11830	204
33	20250213	203200	50301500	11830	11830	11830	11830	0
34	20250213	203100	50301500	11830	11830	11830	11830	0
35	20250213	203000	50301500	11830	11830	11830	11830	0
36	20250213	202900	50301500	11830	11830	11830	11830	0
37	20250213	202800	50301500	11830	11830	11830	11830	0
38	20250213	202700	50301500	11830	11830	11830	11830	0
39	20250213	202600	50301500	11830	11830	11830	11830	0
40	20250213	202500	50301500	11830	11830	11830	11830	0
41	20250213	202400	50301500	11830	11830	11830	11830	0
42	20250213	202300	50301500	11830	11830	11830	11830	0
43	20250213	202200	50301500	11830	11830	11830	11830	0
44	20250213	202100	50301500	11830	11830	11830	11830	0
45	20250213	202000	50301500	11830	11830	11830	11830	0
46	20250213	201900	50301500	11830	11830	11830	11830	0
47	20250213	201800	50301500	11830	11830	11830	11830	0
48	20250213	201700	50301500	11830	11830	11830	11830	0
49	20250213	201600	50301500	11830	11830	11830	11830	0
50	20250213	201500	50301500	11830	11830	11830	11830	0
51	20250213	201400	50301500	11830	11830	11830	11830	0
52	20250213	201300	50301500	11830	11830	11830	11830	0
53	20250213	201200	50301500	11830	11830	11830	11830	0
54	20250213	201100	50301500	11830	11830	11830	11830	0
55	20250213	201000	50301500	11830	11830	11830	11830	0
56	20250213	200900	50301500	11830	11830	11830	11830	0
57	20250213	200800	50301500	11830	11830	11830	11830	0
58	20250213	200700	50301500	11830	11830	11830	11830	0
59	20250213	200600	50301500	11830	11830	11830	11830	0
60	20250213	200500	50301500	11830	11830	11830	11830	0
61	20250213	200400	50301500	11830	11830	11830	11830	0
62	20250213	200300	50301500	11830	11830	11830	11830	204
63	20250213	200200	50301500	11830	11830	11830	11830	0
64	20250213	200100	50301500	11830	11830	11830	11830	0
65	20250213	200000	50301500	11830	11830	11830	11830	0
66	20250213	195900	50301500	11830	11830	11830	11830	0
67	20250213	195800	50301500	11830	11830	11830	11830	0
68	20250213	195700	50301500	11830	11830	11830	11830	0
69	20250213	195600	50301500	11830	11830	11830	11830	0
70	20250213	195500	50301500	11830	11830	11830	11830	0
71	20250213	195400	50301500	11830	11830	11830	11830	0
72	20250213	195300	50301500	11830	11830	11830	11830	0
73	20250213	195200	50301500	11830	11830	11830	11830	0
74	20250213	195100	50301500	11830	11830	11830	11830	0
75	20250213	195000	50301500	11830	11830	11830	11830	0
76	20250213	194900	50301500	11830	11830	11830	11830	0
77	20250213	194800	50301500	11830	11830	11830	11830	0
78	20250213	194700	50301500	11830	11830	11830	11830	0
79	20250213	194600	50301500	11830	11830	11830	11830	0
80	20250213	194500	50301500	11830	11830	11830	11830	0
81	20250213	194400	50301500	11830	11830	11830	11830	0
82	20250213	194300	50301500	11830	11830	11830	11830	0
83	20250213	194200	50301500	11830	11830	11830	11830	0
84	20250213	194100	50301500	11830	11830	11830	11830	0
85	20250213	194000	50301500	11830	11830	11830	11830	0
86	20250213	193900	50301500	11830	11830	11830	11830	0
87	20250213	193800	50301500	11830	11830	11830	11830	0
88	20250213	193700	50301500	11830	11830	11830	11830	0
89	20250213	193600	50301500	11830	11830	11830	11830	0
90	20250213	193500	50301500	11830	11830	11830	11830	0
91	20250213	193400	50301500	11830	11830	11830	11830	0
92	20250213	193300	50301500	11830	11830	11830	11830	204
93	20250213	193200	50301500	11830	11830	11830	11830	0
94	20250213	193100	50301500	11830	11830	11830	11830	0
95	20250213	193000	50301500	11830	11830	11830	11830	0
96	20250213	192900	50301500	11830	11830	11830	11830	0
97	20250213	192800	50301500	11830	11830	11830	11830	0
98	20250213	192700	50301500	11830	11830	11830	11830	0
99	20250213	192600	50301500	11830	11830	11830	11830	0
100	20250213	192500	50301500	11830	11830	11830	11830	0
101	20250213	192400	50301500	11830	11830	11830	11830	0
102	20250213	192300	50301500	11830	11830	11830	11830	0
103	20250213	192200	50301500	11830	11830	11830	11830	0
104	20250213	192100	50301500	11830	11830	11830	11830	0
105	20250213	192000	50301500	11830	11830	11830	11830	0
106	20250213	191900	50301500	11830	11830	11830	11830	0
107	20250213	191800	50301500	11830	11830	11830	11830	0
108	20250213	191700	50301500	11830	11830	11830	11830	0
109	20250213	191600	50301500	11830	11830	11830	11830	0
110	20250213	191500	50301500	11830	11830	11830	11830	0
111	20250213	191400	50301500	11830	11830	11830	11830	0
112	20250213	191300	50301500	11830	11830	11830	11830	0
113	20250213	191200	50301500	11830	11830	11830	11830	0
114	20250213	191100	50301500	11830	11830	11830	11830	0
115	20250213	191000	50301500	11830	11830	11830	11830	0
116	20250213	190900	50301500	11830	11830	11830	11830	0
117	20250213	190800	50301500	11830	11830	11830	11830	0
118	20250213	190700	50301500	11830	11830	11830	11830	0
119	20250213	190600	50301500	11830	11830	11830	11830	0
120	20250213	190500	50301500	11830	11830	11830	11830	0
121	20250213	190400	50301500	11830	11830	11830	11830	0
122	20250213	190300	50301500	11830	11830	11830	11830	204
123	20250213	190200	50301500	11830	11830	11830	11830	0
124	20250213	190100	50301500	11830	11830	11830	11830	0
125	20250213	190000	50301500	11830	11830	11830	11830	0
126	20250213	185900	50301500	11830	11830	11830	11830	0
127	20250213	185800	50301500	11830	11830	11830	11830	0
128	20250213	185700	50301500	11830	11830	11830	11830	0
129	20250213	185600	50301500	11830	11830	11830	11830	0
130	20250213	185500	50301500	11830	11830	11830	11830	0
131	20250213	185400	50301500	11830	11830	11830	11830	0
132	20250213	185300	50301500	11830	11830	11830	11830	0
133	20250213	185200	50301500	11830	11830	11830	11830	0
134	20250213	185100	50301500	11830	11830	11830	11830	0
135	20250213	185000	50301500	11830	11830	11830	11830	0
136	20250213	184900	50301500	11830	11830	11830	11830	0
137	20250213	184800	50301500	11830	11830	11830	11830	0
138	20250213	184700	50301500	11830	11830	11830	11830	0
139	20250213	184600	50301500	11830	11830	11830	11830	0
140	20250213	184500	50301500	11830	11830	11830	11830	0
141	20250213	184400	50301500	11830	11830	11830	11830	0
142	20250213	184300	50301500	11830	11830	11830	11830	0
143	20250213	184200	50301500	11830	11830	11830	11830	0
144	20250213	184100	50301500	11830	11830	11830	11830	0
145	20250213	184000	50301500	11830	11830	11830	11830	0
146	20250213	183900	50301500	11830	11830	11830	11830	0
147	20250213	183800	50301500	11830	11830	11830	11830	0
148	20250213	183700	50301500	11830	11830	11830	11830	0
149	20250213	183600	50301500	11830	11830	11830	11830	0
150	20250213	183500	50301500	11830	11830	11830	11830	0
151	20250213	183400	50301500	11830	11830	11830	11830	0
152	20250213	183300	50301500	11830	11830	11830	11830	204
153	20250213	183200	50301500	11830	11830	11830	11830	0
154	20250213	183100	50301500	11830	11830	11830	11830	0
155	20250213	183000	50301500	11830	11830	11830	11830	0
156	20250213	182900	50301500	11830	11830	11830	11830	0
157	20250213	182800	50301500	11830	11830	11830	11830	0
158	20250213	182700	50301500	11830	11830	11830	11830	0
159	20250213	182600	50301500	11830	11830	11830	11830	0
160	20250213	182500	50301500	11830	11830	11830	11830	0
161	20250213	182400	50301500	11830	11830	11830	11830	0
162	20250213	182300	50301500	11830	11830	11830	11830	0
163	20250213	182200	50301500	11830	11830	11830	11830	0
164	20250213	182100	50301500	11830	11830	11830	11830	0
165	20250213	182000	50301500	11830	11830	11830	11830	0
166	20250213	181900	50301500	11830	11830	11830	11830	0
167	20250213	181800	50301500	11830	11830	11830	11830	0
168	20250213	181700	50301500	11830	11830	11830	11830	0
169	20250213	181600	50301500	11830	11830	11830	11830	0
170	20250213	181500	50301500	11830	11830	11830	11830	0
171	20250213	181400	50301500	11830	11830	11830	11830	0
172	20250213	181300	50301500	11830	11830	11830	11830	0
173	20250213	181200	50301500	11830	11830	11830	11830	0
174	20250213	181100	50301500	11830	11830	11830	11830	0
175	20250213	181000	50301500	11830	11830	11830	11830	0
176	20250213	180900	50301500	11830	11830	11830	11830	0
177	20250213	180800	50301500	11830	11830	11830	11830	0
178	20250213	180700	50301500	11830	11830	11830	11830	0
179	20250213	180600	50301500	11830	11830	11830	11830	0
180	20250213	180500	50301500	11830	11830	11830	11830	0
181	20250213	180400	50301500	11830	11830	11830	11830	0
182	20250213	180300	50301500	11830	11830	11830	11830	204
183	20250213	180200	50301500	11830	11830	11830	11830	0
184	20250213	180100	50301500	11830	11830	11830	11830	0
185	20250213	180000	50301500	11830	11830	11830	11830	0
186	20250213	175900	50301500	11830	11830	11830	11830	0
187	20250213	175800	50301500	11830	11830	11830	11830	0
188	20250213	175700	50301500	11830	11830	11830	11830	0
189	20250213	175600	50301500	11830	11830	11830	11830	0
190	20250213	175500	50301500	11830	11830	11830	11830	0
191	20250213	175400	50301500	11830	11830	11830	11830	0
192	20250213	175300	50301500	11830	11830	11830	11830	0
193	20250213	175200	50301500	11830	11830	11830	11830	0
194	20250213	175100	50301500	11830	11830	11830	11830	0
195	20250213	175000	50301500	11830	11830	11830	11830	0
196	20250213	174900	50301500	11830	11830	11830	11830	0
197	20250213	174800	50301500	11830	11830	11830	11830	0
198	20250213	174700	50301500	11830	11830	11830	11830	0
199	20250213	174600	50301500	11830	11830	11830	11830	0
200	20250213	174500	50301500	11830	11830	11830	11830	0
201	20250213	174400	50301500	11830	11830	11830	11830	0
202	20250213	174300	50301500	11830	11830	11830	11830	0
203	20250213	174200	50301500	11830	11830	11830	11830	0
204	20250213	174100	50301500	11830	11830	11830	11830	0
205	20250213	174000	50301500	11830	11830	11830	11830	0
206	20250213	173900	50301500	11830	11830	11830	11830	0
207	20250213	173800	50301500	11830	11830	11830	11830	0
208	20250213	173700	50301500	11830	11830	11830	11830	0
209	20250213	173600	50301500	11830	11830	11830	11830	0
210	20250213	173500	50301500	11830	11830	11830	11830	0
211	20250213	173400	50301500	11830	11830	11830	11830	0
212	20250213	173300	50301500	11830	11830	11830	11830	204
213	20250213	173200	50301500	11830	11830	11830	11830	0
214	20250213	173100	50301500	11830	11830	11830	11830	0
215	20250213	173000	50301500	11830	11830	11830	11830	0
216	20250213	172900	50301500	11830	11830	11830	11830	0
217	20250213	172800	50301500	11830	11830	11830	11830	0
218	20250213	172700	50301500	11830	11830	11830	11830	0
219	20250213	172600	50301500	11830	11830	11830	11830	0
220	20250213	172500	50301500	11830	11830	11830	11830	0
221	20250213	172400	50301500	11830	11830	11830	11830	0
222	20250213	172300	50301500	11830	11830	11830	11830	0
223	20250213	172200	50301500	11830	11830	11830	11830	0
224	20250213	172100	50301500	11830	11830	11830	11830	0
225	20250213	172000	50301500	11830	11830	11830	11830	0
226	20250213	171900	50301500	11830	11830	11830	11830	0
227	20250213	171800	50301500	11830	11830	11830	11830	0
228	20250213	171700	50301500	11830	11830	11830	11830	0
229	20250213	171600	50301500	11830	11830	11830	11830	0
230	20250213	171500	50301500	11830	11830	11830	11830	0
231	20250213	171400	50301500	11830	11830	11830	11830	0
232	20250213	171300	50301500	11830	11830	11830	11830	0
233	20250213	171200	50301500	11830	11830	11830	11830	0
234	20250213	171100	50301500	11830	11830	11830	11830	0
235	20250213	171000	50301500	11830	11830	11830	11830	0
236	20250213	170900	50301500	11830	11830	11830	11830	0
237	20250213	170800	50301500	11830	11830	11830	11830	0
238	20250213	170700	50301500	11830	11830	11830	11830	0
239	20250213	170600	50301500	11830	11830	11830	11830	0
240	20250213	170500	50301500	11830	11830	11830	11830	0
241	20250213	170400	50301500	11830	11830	11830	11830	0
242	20250213	170300	50301500	11830	11830	11830	11830	204
243	20250213	170200	50301500	11830	11830	11830	11830	0
244	20250213	170100	50301500	11830	11830	11830	11830	0
245	20250213	170000	50301500	11830	11830	11830	11830	0
246	20250213	165900	50301500	11830	11830	11830	11830	0
247	20250213	165800	50301500	11830	11830	11830	11830	0
248	20250213	165700	50301500	11830	11830	11830	11830	0
249	20250213	165600	50301500	11830	11830	11830	11830	0
250	20250213	165500	50301500	11830	11830	11830	11830	0
251	20250213	165400	50301500	11830	11830	11830	11830	0
252	20250213	165300	50301500	11830	11830	11830	11830	0
253	20250213	165200	50301500	11830	11830	11830	11830	0
254	20250213	165100	50301500	11830	11830	11830	11830	0
255	20250213	165000	50301500	11830	11830	11830	11830	0
256	20250213	164900	50301500	11830	11830	11830	11830	0
257	20250213	164800	50301500	11830	11830	11830	11830	0
258	20250213	164700	50301500	11830	11830	11830	11830	0
259	20250213	164600	50301500	11830	11830	11830	11830	0
260	20250213	164500	50301500	11830	11830	11830	11830	0
261	20250213	164400	50301500	11830	11830	11830	11830	0
262	20250213	164300	50301500	11830	11830	11830	11830	0
263	20250213	164200	50301500	11830	11830	11830	11830	0
264	20250213	164100	50301500	11830	11830	11830	11830	0
265	20250213	164000	50301500	11830	11830	11830	11830	0
266	20250213	163900	50301500	11830	11830	11830	11830	0
267	20250213	163800	50301500	11830	11830	11830	11830	0
268	20250213	163700	50301500	11830	11830	11830	11830	0
269	20250213	163600	50301500	11830	11830	11830	11830	0
270	20250213	163500	50301500	11830	11830	11830	11830	0
271	20250213	163400	50301500	11830	11830	11830	11830	0
272	20250213	163300	50301500	11830	11830	11830	11830	204
273	20250213	163200	50301500	11830	11830	11830	11830	0
274	20250213	163100	50301500	11830	11830	11830	11830	0
275	20250213	163000	50301500	11830	11830	11830	11830	0
276	20250213	162900	50301500	11830	11830	11830	11830	0
277	20250213	162800	50301500	11830	11830	11830	11830	0
278	20250213	162700	50301500	11830	11830	11830	11830	0
279	20250213	162600	50301500	11830	11830	11830	11830	0
280	20250213	162500	50301500	11830	11830	11830	11830	0
281	20250213	162400	50301500	11830	11830	11830	11830	0
282	20250213	162300	50301500	11830	11830	11830	11830	0
283	20250213	162200	50301500	11830	11830	11830	11830	0
284	20250213	162100	50301500	11830	11830	11830	11830	0
285	20250213	162000	50301500	11830	11830	11830	11830	0
286	20250213	161900	50301500	11830	11830	11830	11830	0
287	20250213	161800	50301500	11830	11830	11830	11830	0
288	20250213	161700	50301500	11830	11830	11830	11830	0
289	20250213	161600	50301500	11830	11830	11830	11830	0
290	20250213	161500	50301500	11830	11830	11830	11830	0
291	20250213	161400	50301500	11830	11830	11830	11830	0
292	20250213	161300	50301500	11830	11830	11830	11830	0
293	20250213	161200	50301500	11830	11830	11830	11830	0
294	20250213	161100	50301500	11830	11830	11830	11830	0
295	20250213	161000	50301500	11830	11830	11830	11830	0
296	20250213	160900	50301500	11830	11830	11830	11830	0
297	20250213	160800	50301500	11830	11830	11830	11830	0
298	20250213	160700	50301500	11830	11830	11830	11830	0
299	20250213	160600	50301500	11830	11830	11830	11830	0
300	20250213	160500	50301500	11830	11830	11830	11830	0
301	20250213	160400	50301500	11830	11830	11830	11830	0
302	20250213	160300	50301500	11830	11830	11830	11830	204
303	20250213	160200	50301500	11830	11830	11830	11830	0
304	20250213	160100	50301500	11830	11830	11830	11830	0
305	20250213	160000	50301500	11830	11830	11830	11830	0
306	20250213	155900	50301500	11830	11830	11830	11830	0
307	20250213	155800	50301500	11830	11830	11830	11830	0
308	20250213	155700	50301500	11830	11830	11830	11830	0
309	20250213	155600	50301500	11830	11830	11830	11830	0
310	20250213	155500	50301500	11830	11830	11830	11830	0
311	20250213	155400	50301500	11830	11830	11830	11830	0
312	20250213	155300	50301500	11830	11830	11830	11830	0
313	20250213	155200	50301500	11830	11830	11830	11830	0
314	20250213	155100	50301500	11830	11830	11830	11830	0
315	20250213	155000	50301500	11830	11830	11830	11830	0
316	20250213	154900	50301500	11830	11830	11830	11830	0
317	20250213	154800	50301500	11830	11830	11830	11830	0
318	20250213	154700	50301500	11830	11830	11830	11830	0
319	20250213	154600	50301500	11830	11830	11830	11830	0
320	20250213	154500	50301500	11830	11830	11830	11830	0
321	20250213	154400	50301500	11830	11830	11830	11830	0
322	20250213	154300	50301500	11830	11830	11830	11830	0
323	20250213	154200	50301500	11830	11830	11830	11830	0
324	20250213	154100	50301500	11830	11830	11830	11830	0
325	20250213	154000	50301500	11830	11830	11830	11830	0
326	20250213	153900	50301500	11830	11830	11830	11830	0
327	20250213	153800	50301500	11830	11830	11830	11830	0
328	20250213	153700	50301500	11830	11830	11830	11830	0
329	20250213	153600	50301500	11830	11830	11830	11830	0
330	20250213	153500	50301500	11830	11830	11830	11830	0
331	20250213	153400	50301500	11830	11830	11830	11830	0
332	20250213	153300	50301500	11830	11830	11830	11830	204
333	20250213	153200	50301500	11830	11830	11830	11830	0
334	20250213	153100	50301500	11830	11830	11830	11830	0
335	20250213	153000	50301500	11830	11830	11830	11830	204
336	20250213	152900	47888180	11880	11880	11880	11880	0
337	20250213	152800	47888180	11880	11880	11880	11880	0
338	20250213	152700	47888180	11880	11880	11880	11880	0
339	20250213	152600	47888180	11880	11880	11880	11880	0
340	20250213	152500	47888180	11880	11880	11880	11880	0
341	20250213	152400	47888180	11880	11880	11880	11880	0
342	20250213	152300	47888180	11880	11880	11880	11880	0
343	20250213	152200	47888180	11880	11880	11880	11880	0
344	20250213	152100	47888180	11880	11880	11880	11880	0
345	20250213	152000	47888180	11880	11880	11880	11880	0
346	20250213	151900	47888180	11880	11880	11880	11880	0
347	20250213	151800	47888180	11880	11880	11880	11880	2
348	20250213	151700	47864420	11880	11870	11880	11830	54
349	20250213	151600	47225140	11880	11880	11880	11880	0
350	20250213	151500	47225140	11880	11880	11880	11880	0
351	20250213	151400	47225140	11880	11880	11880	11880	0
352	20250213	151300	47225140	11880	11880	11880	11880	83
353	20250213	151200	46239100	11880	11880	11880	11880	0
354	20250213	151100	46239100	11880	11880	11880	11880	0
355	20250213	151000	46239100	11880	11880	11880	11880	0
356	20250213	150900	46239100	11880	11880	11880	11880	0
357	20250213	150800	46239100	11880	11880	11880	11880	0
358	20250213	150700	46239100	11880	11880	11880	11880	0
359	20250213	150600	46239100	11880	11880	11880	11880	1
360	20250213	150500	46227220	11870	11870	11870	11870	0
361	20250213	150400	46227220	11870	11870	11870	11870	4
362	20250213	150300	46179740	11880	11880	11880	11880	0
363	20250213	150200	46179740	11880	11860	11880	11850	126
364	20250213	150100	44686350	11880	11880	11880	11880	41
365	20250213	150000	44199270	11880	11880	11880	11880	83
366	20250213	145900	43213230	11880	11880	11880	11880	1
367	20250213	145800	43201350	11860	11860	11860	11860	12
368	20250213	145700	43059030	11880	11880	11880	11880	0
369	20250213	145600	43059030	11880	11880	11880	11880	1
370	20250213	145500	43047150	11880	11880	11880	11880	0
371	20250213	145400	43047150	11880	11880	11880	11880	0
372	20250213	145300	43047150	11880	11880	11880	11880	0
373	20250213	145200	43047150	11880	11880	11880	11880	0
374	20250213	145100	43047150	11880	11880	11880	11880	0
375	20250213	145000	43047150	11880	11880	11880	11880	1
376	20250213	144900	43035270	11860	11860	11860	11860	1
377	20250213	144800	43023410	11880	11880	11880	11880	0
378	20250213	144700	43023410	11880	11880	11880	11880	0
379	20250213	144600	43023410	11880	11880	11880	11880	0
380	20250213	144500	43023410	11880	11880	11880	11880	0
381	20250213	144400	43023410	11880	11880	11880	11880	5
382	20250213	144300	42964010	11880	11880	11880	11880	10
383	20250213	144200	42845210	11890	11890	11890	11890	0
384	20250213	144100	42845210	11890	11890	11890	11890	0
385	20250213	144000	42845210	11890	11890	11890	11890	20
386	20250213	143900	42607410	11890	11890	11890	11890	0
387	20250213	143800	42607410	11890	11890	11890	11890	2
388	20250213	143700	42583630	11890	11840	11890	11840	53
389	20250213	143600	41953560	11840	11840	11840	11840	0
390	20250213	143500	41953560	11840	11840	11840	11840	0
391	20250213	143400	41953560	11840	11840	11840	11840	0
392	20250213	143300	41953560	11840	11840	11840	11840	0
393	20250213	143200	41953560	11840	11840	11840	11840	0
394	20250213	143100	41953560	11840	11840	11840	11840	1
395	20250213	143000	41941720	11890	11890	11890	11890	0
396	20250213	142900	41941720	11890	11890	11890	11890	0
397	20250213	142800	41941720	11890	11890	11890	11890	2
398	20250213	142700	41917940	11890	11830	11890	11830	2
399	20250213	142600	41894220	11890	11890	11890	11890	0
400	20250213	142500	41894220	11890	11890	11890	11890	1
401	20250213	142400	41882330	11830	11830	11830	11830	0
402	20250213	142300	41882330	11830	11830	11830	11830	0
403	20250213	142200	41882330	11830	11830	11830	11830	1
404	20250213	142100	41870500	11890	11890	11890	11890	0
405	20250213	142000	41870500	11890	11890	11890	11890	0
406	20250213	141900	41870500	11890	11890	11890	11890	0
407	20250213	141800	41870500	11890	11890	11890	11890	0
408	20250213	141700	41870500	11890	11890	11890	11890	0
409	20250213	141600	41870500	11890	11890	11890	11890	0
410	20250213	141500	41870500	11890	11890	11890	11890	0
411	20250213	141400	41870500	11890	11890	11890	11890	0
412	20250213	141300	41870500	11890	11890	11890	11890	3
413	20250213	141200	41834830	11890	11890	11890	11890	0
414	20250213	141100	41834830	11890	11890	11890	11890	0
415	20250213	141000	41834830	11890	11890	11890	11890	0
416	20250213	140900	41834830	11890	11890	11890	11890	1
417	20250213	140800	41822940	11840	11840	11840	11840	42
418	20250213	140700	41325660	11890	11890	11890	11890	0
419	20250213	140600	41325660	11890	11890	11890	11890	0
420	20250213	140500	41325660	11890	11890	11890	11890	34
421	20250213	140400	40921400	11890	11890	11890	11890	0
422	20250213	140300	40921400	11890	11890	11890	11890	0
423	20250213	140200	40921400	11890	11880	11890	11880	100
424	20250213	140100	39733320	11880	11880	11880	11880	0
425	20250213	140000	39733320	11880	11880	11880	11880	0
426	20250213	135900	39733320	11880	11880	11880	11880	2
427	20250213	135800	39709560	11880	11880	11880	11880	0
428	20250213	135700	39709560	11880	11880	11880	11880	0
429	20250213	135600	39709560	11880	11880	11880	11880	0
430	20250213	135500	39709560	11880	11880	11880	11880	0
431	20250213	135400	39709560	11880	11880	11880	11880	0
432	20250213	135300	39709560	11880	11870	11880	11870	369
433	20250213	135200	35326940	11870	11870	11870	11870	1
434	20250213	135100	35315070	11820	11820	11820	11820	0
435	20250213	135000	35315070	11820	11820	11820	11820	0
436	20250213	134900	35315070	11820	11820	11820	11820	0
437	20250213	134800	35315070	11820	11820	11820	11820	0
438	20250213	134700	35315070	11820	11820	11820	11820	1
439	20250213	134600	35303250	11870	11870	11870	11870	0
440	20250213	134500	35303250	11870	11870	11870	11870	0
441	20250213	134400	35303250	11870	11870	11870	11870	0
442	20250213	134300	35303250	11870	11870	11870	11870	0
443	20250213	134200	35303250	11870	11870	11870	11870	0
444	20250213	134100	35303250	11870	11870	11870	11870	0
445	20250213	134000	35303250	11870	11870	11870	11870	0
446	20250213	133900	35303250	11870	11870	11870	11870	0
447	20250213	133800	35303250	11870	11870	11870	11870	0
448	20250213	133700	35303250	11870	11870	11870	11870	0
449	20250213	133600	35303250	11870	11870	11870	11870	0
450	20250213	133500	35303250	11870	11870	11870	11870	0
451	20250213	133400	35303250	11870	11870	11870	11870	0
452	20250213	133300	35303250	11870	11870	11870	11870	0
453	20250213	133200	35303250	11870	11870	11870	11870	0
454	20250213	133100	35303250	11870	11870	11870	11870	0
455	20250213	133000	35303250	11870	11870	11870	11870	0
456	20250213	132900	35303250	11870	11870	11870	11870	0
457	20250213	132800	35303250	11870	11870	11870	11870	0
458	20250213	132700	35303250	11870	11810	11870	11810	44
459	20250213	132600	34783450	11860	11860	11860	11860	1
460	20250213	132500	34771590	11870	11870	11870	11870	0
461	20250213	132400	34771590	11870	11870	11870	11870	0
462	20250213	132300	34771590	11870	11870	11870	11870	0
463	20250213	132200	34771590	11870	11860	11870	11860	3
464	20250213	132100	34736000	11870	11870	11870	11870	0
465	20250213	132000	34736000	11870	11870	11870	11870	0
466	20250213	131900	34736000	11870	11870	11870	11870	0
467	20250213	131800	34736000	11870	11870	11870	11870	0
468	20250213	131700	34736000	11870	11870	11870	11870	0
469	20250213	131600	34736000	11870	11870	11870	11870	0
470	20250213	131500	34736000	11870	11870	11870	11870	0
471	20250213	131400	34736000	11870	11870	11870	11870	0
472	20250213	131300	34736000	11870	11870	11870	11870	84
473	20250213	131200	33738920	11870	11870	11870	11870	0
474	20250213	131100	33738920	11870	11870	11870	11870	0
475	20250213	131000	33738920	11870	11870	11870	11870	0
476	20250213	130900	33738920	11870	11860	11870	11860	44
477	20250213	130800	33216650	11860	11860	11860	11860	0
478	20250213	130700	33216650	11860	11860	11860	11860	3
479	20250213	130600	33181070	11860	11860	11860	11860	0
480	20250213	130500	33181070	11860	11860	11860	11860	26
481	20250213	130400	32872710	11860	11860	11860	11860	0
482	20250213	130300	32872710	11860	11860	11860	11860	0
483	20250213	130200	32872710	11860	11860	11860	11860	1
484	20250213	130100	32860850	11830	11830	11830	11830	0
485	20250213	130000	32860850	11830	11830	11830	11830	0
486	20250213	125900	32860850	11830	11830	11830	11830	245
487	20250213	125800	29962500	11830	11830	11830	11830	0
488	20250213	125700	29962500	11830	11830	11830	11830	0
489	20250213	125600	29962500	11830	11830	11830	11830	0
490	20250213	125500	29962500	11830	11830	11830	11830	0
491	20250213	125400	29962500	11830	11830	11830	11830	0
492	20250213	125300	29962500	11830	11830	11830	11830	0
493	20250213	125200	29962500	11830	11830	11830	11830	0
494	20250213	125100	29962500	11830	11830	11830	11830	0
495	20250213	125000	29962500	11830	11830	11830	11830	2
496	20250213	124900	29938840	11860	11860	11860	11860	0
497	20250213	124800	29938840	11860	11860	11860	11860	0
498	20250213	124700	29938840	11860	11860	11860	11860	0
499	20250213	124600	29938840	11860	11860	11860	11860	0
500	20250213	124500	29938840	11860	11860	11860	11860	17
501	20250213	124400	29737220	11830	11840	11840	11830	100
502	20250213	124300	28554200	11860	11860	11860	11860	0
503	20250213	124200	28554200	11860	11860	11860	11860	0
504	20250213	124100	28554200	11860	11860	11860	11860	0
505	20250213	124000	28554200	11860	11860	11860	11860	0
506	20250213	123900	28554200	11860	11860	11860	11860	0
507	20250213	123800	28554200	11860	11860	11860	11860	0
508	20250213	123700	28554200	11860	11860	11860	11860	0
509	20250213	123600	28554200	11860	11860	11860	11860	0
510	20250213	123500	28554200	11860	11860	11860	11860	0
511	20250213	123400	28554200	11860	11860	11860	11860	0
512	20250213	123300	28554200	11860	11860	11860	11860	0
513	20250213	123200	28554200	11860	11860	11860	11860	0
514	20250213	123100	28554200	11860	11860	11860	11860	0
515	20250213	123000	28554200	11860	11860	11860	11860	1
516	20250213	122900	28542340	11870	11870	11870	11870	0
517	20250213	122800	28542340	11870	11870	11870	11870	0
518	20250213	122700	28542340	11870	11870	11870	11870	0
519	20250213	122600	28542340	11870	11870	11870	11870	0
520	20250213	122500	28542340	11870	11870	11870	11870	0
521	20250213	122400	28542340	11870	11870	11870	11870	0
522	20250213	122300	28542340	11870	11870	11870	11870	0
523	20250213	122200	28542340	11870	11870	11870	11870	0
524	20250213	122100	28542340	11870	11870	11870	11870	0
525	20250213	122000	28542340	11870	11870	11870	11870	0
526	20250213	121900	28542340	11870	11870	11870	11870	0
527	20250213	121800	28542340	11870	11870	11870	11870	0
528	20250213	121700	28542340	11870	11870	11870	11870	0
529	20250213	121600	28542340	11870	11870	11870	11870	1
530	20250213	121500	28530470	11870	11850	11870	11850	14
531	20250213	121400	28364550	11850	11850	11850	11850	1
532	20250213	121300	28352700	11850	11850	11850	11850	0
533	20250213	121200	28352700	11850	11850	11850	11850	0
534	20250213	121100	28352700	11850	11850	11850	11850	0
535	20250213	121000	28352700	11850	11840	11850	11840	4
536	20250213	120900	28305330	11840	11830	11840	11830	144
537	20250213	120800	26601370	11830	11830	11830	11830	0
538	20250213	120700	26601370	11830	11830	11830	11830	0
539	20250213	120600	26601370	11830	11830	11830	11830	0
540	20250213	120500	26601370	11830	11830	11830	11830	0
541	20250213	120400	26601370	11830	11830	11830	11830	0
542	20250213	120300	26601370	11830	11830	11830	11830	0
543	20250213	120200	26601370	11830	11830	11830	11830	100
544	20250213	120100	25418370	11830	11830	11830	11830	0
545	20250213	120000	25418370	11830	11830	11830	11830	0
546	20250213	115900	25418370	11830	11830	11830	11830	0
547	20250213	115800	25418370	11830	11830	11830	11830	0
548	20250213	115700	25418370	11830	11830	11830	11830	0
549	20250213	115600	25418370	11830	11830	11830	11830	0
550	20250213	115500	25418370	11830	11830	11830	11830	0
551	20250213	115400	25418370	11830	11830	11830	11830	0
552	20250213	115300	25418370	11830	11830	11830	11830	0
553	20250213	115200	25418370	11830	11830	11830	11830	1
554	20250213	115100	25406540	11770	11770	11770	11770	0
555	20250213	115000	25406540	11770	11770	11770	11770	0
556	20250213	114900	25406540	11770	11770	11770	11770	0
557	20250213	114800	25406540	11770	11770	11780	11770	123
558	20250213	114700	23957820	11840	11840	11840	11840	0
559	20250213	114600	23957820	11840	11840	11840	11840	0
560	20250213	114500	23957820	11840	11840	11840	11840	0
561	20250213	114400	23957820	11840	11840	11840	11840	0
562	20250213	114300	23957820	11840	11840	11840	11840	0
563	20250213	114200	23957820	11840	11840	11840	11840	0
564	20250213	114100	23957820	11840	11840	11840	11840	0
565	20250213	114000	23957820	11840	11840	11840	11840	0
566	20250213	113900	23957820	11840	11840	11840	11840	0
567	20250213	113800	23957820	11840	11840	11840	11840	0
568	20250213	113700	23957820	11840	11840	11840	11840	0
569	20250213	113600	23957820	11840	11840	11840	11840	0
570	20250213	113500	23957820	11840	11840	11840	11840	0
571	20250213	113400	23957820	11840	11840	11840	11840	0
572	20250213	113300	23957820	11840	11840	11840	11840	39
573	20250213	113200	23496060	11840	11840	11840	11840	0
574	20250213	113100	23496060	11840	11840	11840	11840	1
575	20250213	113000	23484220	11830	11830	11830	11830	0
576	20250213	112900	23484220	11830	11830	11830	11830	0
577	20250213	112800	23484220	11830	11830	11830	11830	0
578	20250213	112700	23484220	11830	11830	11830	11830	0
579	20250213	112600	23484220	11830	11830	11830	11830	18
580	20250213	112500	23271280	11830	11830	11830	11830	1
581	20250213	112400	23259450	11780	11780	11780	11780	0
582	20250213	112300	23259450	11780	11780	11780	11780	84
583	20250213	112200	22269930	11780	11780	11780	11780	0
584	20250213	112100	22269930	11780	11780	11780	11780	0
585	20250213	112000	22269930	11780	11780	11780	11780	0
586	20250213	111900	22269930	11780	11780	11780	11780	0
587	20250213	111800	22269930	11780	11780	11780	11780	10
588	20250213	111700	22152130	11780	11780	11780	11780	0
589	20250213	111600	22152130	11780	11780	11780	11780	1
590	20250213	111500	22140350	11840	11840	11840	11840	0
591	20250213	111400	22140350	11840	11840	11840	11840	0
592	20250213	111300	22140350	11840	11840	11840	11840	0
593	20250213	111200	22140350	11840	11840	11840	11840	5
594	20250213	111100	22081150	11840	11840	11840	11840	0
595	20250213	111000	22081150	11840	11840	11840	11840	0
596	20250213	110900	22081150	11840	11840	11840	11840	0
597	20250213	110800	22081150	11840	11840	11840	11840	0
598	20250213	110700	22081150	11840	11840	11840	11840	0
599	20250213	110600	22081150	11840	11840	11840	11840	0
600	20250213	110500	22081150	11840	11840	11840	11840	0
601	20250213	110400	22081150	11840	11840	11840	11840	0
602	20250213	110300	22081150	11840	11840	11840	11840	0
603	20250213	110200	22081150	11840	11840	11840	11840	0
604	20250213	110100	22081150	11840	11840	11840	11840	0
605	20250213	110000	22081150	11840	11840	11840	11840	0
606	20250213	105900	22081150	11840	11840	11840	11840	0
607	20250213	105800	22081150	11840	11840	11840	11840	0
608	20250213	105700	22081150	11840	11840	11840	11840	0
609	20250213	105600	22081150	11840	11840	11840	11840	0
610	20250213	105500	22081150	11840	11840	11840	11840	0
611	20250213	105400	22081150	11840	11840	11840	11840	1
612	20250213	105300	22069310	11790	11790	11790	11790	12
613	20250213	105200	21927830	11790	11790	11790	11790	0
614	20250213	105100	21927830	11790	11790	11790	11790	0
615	20250213	105000	21927830	11790	11790	11790	11790	0
616	20250213	104900	21927830	11790	11790	11790	11790	0
617	20250213	104800	21927830	11790	11790	11790	11790	0
618	20250213	104700	21927830	11790	11790	11790	11790	0
619	20250213	104600	21927830	11790	11790	11790	11790	0
620	20250213	104500	21927830	11790	11790	11790	11790	0
621	20250213	104400	21927830	11790	11790	11790	11790	0
622	20250213	104300	21927830	11790	11790	11790	11790	1
623	20250213	104200	21916040	11790	11790	11790	11790	0
624	20250213	104100	21916040	11790	11790	11790	11790	0
625	20250213	104000	21916040	11790	11790	11790	11790	0
626	20250213	103900	21916040	11790	11790	11790	11790	12
627	20250213	103800	21774560	11840	11790	11840	11790	2
628	20250213	103700	21750930	11840	11840	11840	11840	0
629	20250213	103600	21750930	11840	11840	11840	11840	0
630	20250213	103500	21750930	11840	11840	11840	11840	5
631	20250213	103400	21691730	11880	11880	11880	11880	0
632	20250213	103300	21691730	11880	11880	11880	11880	0
633	20250213	103200	21691730	11880	11880	11880	11880	0
634	20250213	103100	21691730	11880	11880	11880	11880	0
635	20250213	103000	21691730	11880	11880	11880	11880	0
636	20250213	102900	21691730	11880	11880	11880	11880	0
637	20250213	102800	21691730	11880	11880	11880	11880	1
638	20250213	102700	21679850	11880	11880	11880	11880	36
639	20250213	102600	21252170	11900	11900	11900	11900	0
640	20250213	102500	21252170	11900	11900	11900	11900	0
641	20250213	102400	21252170	11900	11900	11900	11900	0
642	20250213	102300	21252170	11900	11900	11900	11900	0
643	20250213	102200	21252170	11900	11900	11900	11900	0
644	20250213	102100	21252170	11900	11870	11900	11870	78
645	20250213	102000	20326010	11860	11840	11860	11840	302
646	20250213	101900	16747000	11840	11820	11840	11820	110
647	20250213	101800	15446170	11760	11760	11760	11760	0
648	20250213	101700	15446170	11760	11760	11760	11760	4
649	20250213	101600	15399130	11750	11810	11810	11750	97
650	20250213	101500	14259320	11820	11820	11820	11820	0
651	20250213	101400	14259320	11820	11820	11820	11820	0
652	20250213	101300	14259320	11820	11820	11820	11820	0
653	20250213	101200	14259320	11820	11820	11820	11820	0
654	20250213	101100	14259320	11820	11820	11820	11820	0
655	20250213	101000	14259320	11820	11820	11820	11820	0
656	20250213	100900	14259320	11820	11820	11820	11820	0
657	20250213	100800	14259320	11820	11820	11820	11820	0
658	20250213	100700	14259320	11820	11820	11820	11820	0
659	20250213	100600	14259320	11820	11820	11820	11820	0
660	20250213	100500	14259320	11820	11820	11820	11820	0
661	20250213	100400	14259320	11820	11810	11820	11810	5
662	20250213	100300	14200250	11810	11810	11810	11810	0
663	20250213	100200	14200250	11810	11810	11810	11810	0
664	20250213	100100	14200250	11810	11810	11810	11810	0
665	20250213	100000	14200250	11810	11810	11810	11810	0
666	20250213	095900	14200250	11810	11810	11810	11810	0
667	20250213	095800	14200250	11810	11810	11810	11810	1
668	20250213	095700	14188440	11820	11820	11820	11820	0
669	20250213	095600	14188440	11820	11820	11820	11820	0
670	20250213	095500	14188440	11820	11820	11820	11820	0
671	20250213	095400	14188440	11820	11820	11820	11820	0
672	20250213	095300	14188440	11820	11820	11820	11820	0
673	20250213	095200	14188440	11820	11820	11820	11820	0
674	20250213	095100	14188440	11820	11820	11820	11820	8
675	20250213	095000	14093880	11830	11830	11830	11830	0
676	20250213	094900	14093880	11830	11830	11830	11830	0
677	20250213	094800	14093880	11830	11760	11830	11730	51
678	20250213	094700	13495380	11770	11770	11770	11770	5
679	20250213	094600	13436530	11850	11840	11850	11840	6
680	20250213	094500	13365480	11840	11790	11840	11790	82
681	20250213	094400	12398160	11780	11780	11780	11780	0
682	20250213	094300	12398160	11780	11780	11780	11780	0
683	20250213	094200	12398160	11780	11780	11790	11780	24
684	20250213	094100	12115220	11790	11790	11790	11790	0
685	20250213	094000	12115220	11790	11790	11790	11790	0
686	20250213	093900	12115220	11790	11790	11790	11790	0
687	20250213	093800	12115220	11790	11790	11790	11790	0
688	20250213	093700	12115220	11790	11790	11790	11790	0
689	20250213	093600	12115220	11790	11790	11790	11790	0
690	20250213	093500	12115220	11790	11790	11790	11790	1
691	20250213	093400	12103430	11790	11790	11790	11790	130
692	20250213	093300	10570730	11790	11790	11790	11790	0
693	20250213	093200	10570730	11790	11790	11790	11790	0
694	20250213	093100	10570730	11790	11780	11790	11780	3
695	20250213	093000	10535380	11750	11760	11760	11750	46
696	20250213	092900	9994570	11790	11790	11790	11790	1
697	20250213	092800	9982780	11780	11780	11780	11780	1
698	20250213	092700	9971000	11730	11760	11760	11730	89
699	20250213	092600	8926910	11790	11790	11790	11790	0
700	20250213	092500	8926910	11790	11790	11790	11790	0
701	20250213	092400	8926910	11790	11780	11790	11780	5
702	20250213	092300	8867970	11790	11790	11790	11790	1
703	20250213	092200	8856180	11780	11780	11780	11780	0
704	20250213	092100	8856180	11780	11780	11780	11780	0
705	20250213	092000	8856180	11780	11780	11780	11780	0
706	20250213	091900	8856180	11780	11780	11780	11780	0
707	20250213	091800	8856180	11780	11780	11780	11780	27
708	20250213	091700	8538120	11780	11780	11780	11780	0
709	20250213	091600	8538120	11780	11780	11780	11780	0
710	20250213	091500	8538120	11780	11780	11780	11780	0
711	20250213	091400	8538120	11780	11780	11780	11780	0
712	20250213	091300	8538120	11780	11780	11780	11780	377
713	20250213	091200	4097060	11780	11710	11780	11710	161
714	20250213	091100	2201860	11710	11710	11710	11710	0
715	20250213	091000	2201860	11710	11710	11710	11710	100
716	20250213	090900	1030860	11770	11770	11770	11770	0
717	20250213	090800	1030860	11770	11770	11770	11770	1
718	20250213	090700	1019090	11700	11700	11700	11700	0
719	20250213	090600	1019090	11700	11700	11700	11700	70
720	20250213	090500	200090	11770	11770	11770	11770	1
721	20250213	090400	188320	11770	11770	11770	11770	0
722	20250213	090300	188320	11770	11770	11770	11770	1
723	20250213	090200	176550	11770	11770	11770	11770	0
724	20250213	090100	176550	11770	11770	11770	11770	0
725	20250213	090000	176550	11770	11770	11770	11770	15