KissMeData/032750/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191600	61105000	4100	4100	4100	4100	992
3	20250213	191500	61105000	4100	4100	4100	4100	0
4	20250213	191400	61105000	4100	4100	4100	4100	0
5	20250213	191300	61105000	4100	4100	4100	4100	0
6	20250213	191200	61105000	4100	4100	4100	4100	0
7	20250213	191100	61105000	4100	4100	4100	4100	0
8	20250213	191000	61105000	4100	4100	4100	4100	0
9	20250213	190900	61105000	4100	4100	4100	4100	0
10	20250213	190800	61105000	4100	4100	4100	4100	0
11	20250213	190700	61105000	4100	4100	4100	4100	0
12	20250213	190600	61105000	4100	4100	4100	4100	0
13	20250213	190500	61105000	4100	4100	4100	4100	0
14	20250213	190400	61105000	4100	4100	4100	4100	0
15	20250213	190300	61105000	4100	4100	4100	4100	0
16	20250213	190200	61105000	4100	4100	4100	4100	0
17	20250213	190100	61105000	4100	4100	4100	4100	0
18	20250213	190000	61105000	4100	4100	4100	4100	0
19	20250213	185900	61105000	4100	4100	4100	4100	0
20	20250213	185800	61105000	4100	4100	4100	4100	0
21	20250213	185700	61105000	4100	4100	4100	4100	0
22	20250213	185600	61105000	4100	4100	4100	4100	0
23	20250213	185500	61105000	4100	4100	4100	4100	0
24	20250213	185400	61105000	4100	4100	4100	4100	0
25	20250213	185300	61105000	4100	4100	4100	4100	0
26	20250213	185200	61105000	4100	4100	4100	4100	0
27	20250213	185100	61105000	4100	4100	4100	4100	0
28	20250213	185000	61105000	4100	4100	4100	4100	0
29	20250213	184900	61105000	4100	4100	4100	4100	0
30	20250213	184800	61105000	4100	4100	4100	4100	0
31	20250213	184700	61105000	4100	4100	4100	4100	0
32	20250213	184600	61105000	4100	4100	4100	4100	992
33	20250213	184500	61105000	4100	4100	4100	4100	0
34	20250213	184400	61105000	4100	4100	4100	4100	0
35	20250213	184300	61105000	4100	4100	4100	4100	0
36	20250213	184200	61105000	4100	4100	4100	4100	0
37	20250213	184100	61105000	4100	4100	4100	4100	0
38	20250213	184000	61105000	4100	4100	4100	4100	0
39	20250213	183900	61105000	4100	4100	4100	4100	0
40	20250213	183800	61105000	4100	4100	4100	4100	0
41	20250213	183700	61105000	4100	4100	4100	4100	0
42	20250213	183600	61105000	4100	4100	4100	4100	0
43	20250213	183500	61105000	4100	4100	4100	4100	0
44	20250213	183400	61105000	4100	4100	4100	4100	0
45	20250213	183300	61105000	4100	4100	4100	4100	0
46	20250213	183200	61105000	4100	4100	4100	4100	0
47	20250213	183100	61105000	4100	4100	4100	4100	0
48	20250213	183000	61105000	4100	4100	4100	4100	0
49	20250213	182900	61105000	4100	4100	4100	4100	0
50	20250213	182800	61105000	4100	4100	4100	4100	0
51	20250213	182700	61105000	4100	4100	4100	4100	0
52	20250213	182600	61105000	4100	4100	4100	4100	0
53	20250213	182500	61105000	4100	4100	4100	4100	0
54	20250213	182400	61105000	4100	4100	4100	4100	0
55	20250213	182300	61105000	4100	4100	4100	4100	0
56	20250213	182200	61105000	4100	4100	4100	4100	0
57	20250213	182100	61105000	4100	4100	4100	4100	0
58	20250213	182000	61105000	4100	4100	4100	4100	0
59	20250213	181900	61105000	4100	4100	4100	4100	0
60	20250213	181800	61105000	4100	4100	4100	4100	0
61	20250213	181700	61105000	4100	4100	4100	4100	0
62	20250213	181600	61105000	4100	4100	4100	4100	992
63	20250213	181500	61105000	4100	4100	4100	4100	0
64	20250213	181400	61105000	4100	4100	4100	4100	0
65	20250213	181300	61105000	4100	4100	4100	4100	0
66	20250213	181200	61105000	4100	4100	4100	4100	0
67	20250213	181100	61105000	4100	4100	4100	4100	0
68	20250213	181000	61105000	4100	4100	4100	4100	0
69	20250213	180900	61105000	4100	4100	4100	4100	0
70	20250213	180800	61105000	4100	4100	4100	4100	0
71	20250213	180700	61105000	4100	4100	4100	4100	0
72	20250213	180600	61105000	4100	4100	4100	4100	0
73	20250213	180500	61105000	4100	4100	4100	4100	0
74	20250213	180400	61105000	4100	4100	4100	4100	0
75	20250213	180300	61105000	4100	4100	4100	4100	0
76	20250213	180200	61105000	4100	4100	4100	4100	0
77	20250213	180100	61105000	4100	4100	4100	4100	0
78	20250213	180000	61105000	4100	4100	4100	4100	0
79	20250213	175900	61105000	4100	4100	4100	4100	0
80	20250213	175800	61105000	4100	4100	4100	4100	0
81	20250213	175700	61105000	4100	4100	4100	4100	0
82	20250213	175600	61105000	4100	4100	4100	4100	0
83	20250213	175500	61105000	4100	4100	4100	4100	0
84	20250213	175400	61105000	4100	4100	4100	4100	0
85	20250213	175300	61105000	4100	4100	4100	4100	0
86	20250213	175200	61105000	4100	4100	4100	4100	0
87	20250213	175100	61105000	4100	4100	4100	4100	0
88	20250213	175000	61105000	4100	4100	4100	4100	0
89	20250213	174900	61105000	4100	4100	4100	4100	0
90	20250213	174800	61105000	4100	4100	4100	4100	0
91	20250213	174700	61105000	4100	4100	4100	4100	0
92	20250213	174600	61105000	4100	4100	4100	4100	992
93	20250213	174500	61105000	4100	4100	4100	4100	0
94	20250213	174400	61105000	4100	4100	4100	4100	0
95	20250213	174300	61105000	4100	4100	4100	4100	0
96	20250213	174200	61105000	4100	4100	4100	4100	0
97	20250213	174100	61105000	4100	4100	4100	4100	0
98	20250213	174000	61105000	4100	4100	4100	4100	0
99	20250213	173900	61105000	4100	4100	4100	4100	0
100	20250213	173800	61105000	4100	4100	4100	4100	0
101	20250213	173700	61105000	4100	4100	4100	4100	0
102	20250213	173600	61105000	4100	4100	4100	4100	0
103	20250213	173500	61105000	4100	4100	4100	4100	0
104	20250213	173400	61105000	4100	4100	4100	4100	0
105	20250213	173300	61105000	4100	4100	4100	4100	0
106	20250213	173200	61105000	4100	4100	4100	4100	0
107	20250213	173100	61105000	4100	4100	4100	4100	0
108	20250213	173000	61105000	4100	4100	4100	4100	0
109	20250213	172900	61105000	4100	4100	4100	4100	0
110	20250213	172800	61105000	4100	4100	4100	4100	0
111	20250213	172700	61105000	4100	4100	4100	4100	0
112	20250213	172600	61105000	4100	4100	4100	4100	0
113	20250213	172500	61105000	4100	4100	4100	4100	0
114	20250213	172400	61105000	4100	4100	4100	4100	0
115	20250213	172300	61105000	4100	4100	4100	4100	0
116	20250213	172200	61105000	4100	4100	4100	4100	0
117	20250213	172100	61105000	4100	4100	4100	4100	0
118	20250213	172000	61105000	4100	4100	4100	4100	0
119	20250213	171900	61105000	4100	4100	4100	4100	0
120	20250213	171800	61105000	4100	4100	4100	4100	0
121	20250213	171700	61105000	4100	4100	4100	4100	0
122	20250213	171600	61105000	4100	4100	4100	4100	992
123	20250213	171500	61105000	4100	4100	4100	4100	0
124	20250213	171400	61105000	4100	4100	4100	4100	0
125	20250213	171300	61105000	4100	4100	4100	4100	0
126	20250213	171200	61105000	4100	4100	4100	4100	0
127	20250213	171100	61105000	4100	4100	4100	4100	0
128	20250213	171000	61105000	4100	4100	4100	4100	0
129	20250213	170900	61105000	4100	4100	4100	4100	0
130	20250213	170800	61105000	4100	4100	4100	4100	0
131	20250213	170700	61105000	4100	4100	4100	4100	0
132	20250213	170600	61105000	4100	4100	4100	4100	0
133	20250213	170500	61105000	4100	4100	4100	4100	0
134	20250213	170400	61105000	4100	4100	4100	4100	0
135	20250213	170300	61105000	4100	4100	4100	4100	0
136	20250213	170200	61105000	4100	4100	4100	4100	0
137	20250213	170100	61105000	4100	4100	4100	4100	0
138	20250213	170000	61105000	4100	4100	4100	4100	0
139	20250213	165900	61105000	4100	4100	4100	4100	0
140	20250213	165800	61105000	4100	4100	4100	4100	0
141	20250213	165700	61105000	4100	4100	4100	4100	0
142	20250213	165600	61105000	4100	4100	4100	4100	0
143	20250213	165500	61105000	4100	4100	4100	4100	0
144	20250213	165400	61105000	4100	4100	4100	4100	0
145	20250213	165300	61105000	4100	4100	4100	4100	0
146	20250213	165200	61105000	4100	4100	4100	4100	0
147	20250213	165100	61105000	4100	4100	4100	4100	0
148	20250213	165000	61105000	4100	4100	4100	4100	0
149	20250213	164900	61105000	4100	4100	4100	4100	0
150	20250213	164800	61105000	4100	4100	4100	4100	0
151	20250213	164700	61105000	4100	4100	4100	4100	0
152	20250213	164600	61105000	4100	4100	4100	4100	992
153	20250213	164500	61105000	4100	4100	4100	4100	0
154	20250213	164400	61105000	4100	4100	4100	4100	0
155	20250213	164300	61105000	4100	4100	4100	4100	0
156	20250213	164200	61105000	4100	4100	4100	4100	0
157	20250213	164100	61105000	4100	4100	4100	4100	0
158	20250213	164000	61105000	4100	4100	4100	4100	0
159	20250213	163900	61105000	4100	4100	4100	4100	0
160	20250213	163800	61105000	4100	4100	4100	4100	0
161	20250213	163700	61105000	4100	4100	4100	4100	0
162	20250213	163600	61105000	4100	4100	4100	4100	0
163	20250213	163500	61105000	4100	4100	4100	4100	0
164	20250213	163400	61105000	4100	4100	4100	4100	0
165	20250213	163300	61105000	4100	4100	4100	4100	0
166	20250213	163200	61105000	4100	4100	4100	4100	0
167	20250213	163100	61105000	4100	4100	4100	4100	0
168	20250213	163000	61105000	4100	4100	4100	4100	0
169	20250213	162900	61105000	4100	4100	4100	4100	0
170	20250213	162800	61105000	4100	4100	4100	4100	0
171	20250213	162700	61105000	4100	4100	4100	4100	0
172	20250213	162600	61105000	4100	4100	4100	4100	0
173	20250213	162500	61105000	4100	4100	4100	4100	0
174	20250213	162400	61105000	4100	4100	4100	4100	0
175	20250213	162300	61105000	4100	4100	4100	4100	0
176	20250213	162200	61105000	4100	4100	4100	4100	0
177	20250213	162100	61105000	4100	4100	4100	4100	0
178	20250213	162000	61105000	4100	4100	4100	4100	0
179	20250213	161900	61105000	4100	4100	4100	4100	0
180	20250213	161800	61105000	4100	4100	4100	4100	0
181	20250213	161700	61105000	4100	4100	4100	4100	0
182	20250213	161600	61105000	4100	4100	4100	4100	992
183	20250213	161500	61105000	4100	4100	4100	4100	0
184	20250213	161400	61105000	4100	4100	4100	4100	0
185	20250213	161300	61105000	4100	4100	4100	4100	0
186	20250213	161200	61105000	4100	4100	4100	4100	0
187	20250213	161100	61105000	4100	4100	4100	4100	0
188	20250213	161000	61105000	4100	4100	4100	4100	0
189	20250213	160900	61105000	4100	4100	4100	4100	0
190	20250213	160800	61105000	4100	4100	4100	4100	0
191	20250213	160700	61105000	4100	4100	4100	4100	0
192	20250213	160600	61105000	4100	4100	4100	4100	0
193	20250213	160500	61105000	4100	4100	4100	4100	0
194	20250213	160400	61105000	4100	4100	4100	4100	0
195	20250213	160300	61105000	4100	4100	4100	4100	0
196	20250213	160200	61105000	4100	4100	4100	4100	0
197	20250213	160100	61105000	4100	4100	4100	4100	0
198	20250213	160000	61105000	4100	4100	4100	4100	0
199	20250213	155900	61105000	4100	4100	4100	4100	0
200	20250213	155800	61105000	4100	4100	4100	4100	0
201	20250213	155700	61105000	4100	4100	4100	4100	0
202	20250213	155600	61105000	4100	4100	4100	4100	0
203	20250213	155500	61105000	4100	4100	4100	4100	0
204	20250213	155400	61105000	4100	4100	4100	4100	0
205	20250213	155300	61105000	4100	4100	4100	4100	0
206	20250213	155200	61105000	4100	4100	4100	4100	0
207	20250213	155100	61105000	4100	4100	4100	4100	0
208	20250213	155000	61105000	4100	4100	4100	4100	0
209	20250213	154900	61105000	4100	4100	4100	4100	0
210	20250213	154800	61105000	4100	4100	4100	4100	0
211	20250213	154700	61105000	4100	4100	4100	4100	0
212	20250213	154600	61105000	4100	4100	4100	4100	992
213	20250213	154500	61105000	4100	4100	4100	4100	0
214	20250213	154400	61105000	4100	4100	4100	4100	0
215	20250213	154300	61105000	4100	4100	4100	4100	0
216	20250213	154200	61105000	4100	4100	4100	4100	0
217	20250213	154100	61105000	4100	4100	4100	4100	0
218	20250213	154000	61105000	4100	4100	4100	4100	0
219	20250213	153900	61105000	4100	4100	4100	4100	0
220	20250213	153800	61105000	4100	4100	4100	4100	0
221	20250213	153700	61105000	4100	4100	4100	4100	0
222	20250213	153600	61105000	4100	4100	4100	4100	0
223	20250213	153500	61105000	4100	4100	4100	4100	0
224	20250213	153400	61105000	4100	4100	4100	4100	0
225	20250213	153300	61105000	4100	4100	4100	4100	0
226	20250213	153200	61105000	4100	4100	4100	4100	0
227	20250213	153100	61105000	4100	4100	4100	4100	0
228	20250213	153000	61105000	4100	4100	4100	4100	992
229	20250213	152900	57037800	4100	4100	4100	4100	0
230	20250213	152800	57037800	4100	4100	4100	4100	0
231	20250213	152700	57037800	4100	4100	4100	4100	0
232	20250213	152600	57037800	4100	4100	4100	4100	0
233	20250213	152500	57037800	4100	4100	4100	4100	0
234	20250213	152400	57037800	4100	4100	4100	4100	0
235	20250213	152300	57037800	4100	4100	4100	4100	0
236	20250213	152200	57037800	4100	4100	4100	4100	0
237	20250213	152100	57037800	4100	4100	4100	4100	0
238	20250213	152000	57037800	4100	4100	4100	4100	0
239	20250213	151900	57037800	4100	4095	4100	4095	33
240	20250213	151800	56902650	4100	4090	4100	4090	413
241	20250213	151700	55211880	4095	4095	4095	4095	0
242	20250213	151600	55211880	4095	4095	4095	4095	0
243	20250213	151500	55211880	4095	4095	4095	4095	0
244	20250213	151400	55211880	4095	4095	4095	4095	0
245	20250213	151300	55211880	4095	4095	4095	4095	0
246	20250213	151200	55211880	4095	4090	4095	4070	224
247	20250213	151100	54297815	4090	4085	4090	4085	50
248	20250213	151000	54093560	4085	4080	4085	4080	60
249	20250213	150900	53848755	4080	4080	4080	4080	0
250	20250213	150800	53848755	4080	4080	4080	4080	0
251	20250213	150700	53848755	4080	4080	4080	4080	0
252	20250213	150600	53848755	4080	4080	4080	4080	0
253	20250213	150500	53848755	4080	4080	4080	4080	0
254	20250213	150400	53848755	4080	4080	4080	4080	0
255	20250213	150300	53848755	4080	4080	4080	4080	1
256	20250213	150200	53844675	4080	4080	4080	4080	0
257	20250213	150100	53844675	4080	4080	4080	4080	0
258	20250213	150000	53844675	4080	4080	4080	4080	0
259	20250213	145900	53844675	4080	4080	4080	4080	0
260	20250213	145800	53844675	4080	4080	4080	4080	0
261	20250213	145700	53844675	4080	4080	4080	4080	0
262	20250213	145600	53844675	4080	4080	4080	4080	0
263	20250213	145500	53844675	4080	4080	4080	4080	0
264	20250213	145400	53844675	4080	4080	4080	4080	1
265	20250213	145300	53840595	4075	4075	4075	4075	50
266	20250213	145200	53636845	4075	4075	4075	4075	0
267	20250213	145100	53636845	4075	4075	4075	4075	0
268	20250213	145000	53636845	4075	4065	4075	4065	12
269	20250213	144900	53587955	4065	4065	4065	4065	0
270	20250213	144800	53587955	4065	4065	4065	4065	540
271	20250213	144700	51392855	4065	4065	4065	4065	0
272	20250213	144600	51392855	4065	4065	4065	4065	0
273	20250213	144500	51392855	4065	4065	4065	4065	0
274	20250213	144400	51392855	4065	4065	4065	4065	17
275	20250213	144300	51323750	4065	4065	4065	4065	0
276	20250213	144200	51323750	4065	4065	4065	4065	0
277	20250213	144100	51323750	4065	4065	4065	4065	0
278	20250213	144000	51323750	4065	4060	4065	4060	420
279	20250213	143900	49618475	4060	4060	4060	4060	0
280	20250213	143800	49618475	4060	4060	4060	4060	0
281	20250213	143700	49618475	4060	4060	4060	4060	0
282	20250213	143600	49618475	4060	4060	4060	4060	0
283	20250213	143500	49618475	4060	4060	4060	4060	0
284	20250213	143400	49618475	4060	4060	4060	4060	0
285	20250213	143300	49618475	4060	4060	4060	4060	0
286	20250213	143200	49618475	4060	4060	4060	4060	0
287	20250213	143100	49618475	4060	4060	4060	4060	0
288	20250213	143000	49618475	4060	4060	4060	4060	27
289	20250213	142900	49508855	4060	4060	4060	4060	0
290	20250213	142800	49508855	4060	4060	4060	4060	0
291	20250213	142700	49508855	4060	4060	4060	4060	0
292	20250213	142600	49508855	4060	4060	4060	4060	0
293	20250213	142500	49508855	4060	4060	4060	4060	0
294	20250213	142400	49508855	4060	4060	4060	4060	0
295	20250213	142300	49508855	4060	4050	4060	4040	231
296	20250213	142200	48574125	4065	4065	4065	4065	0
297	20250213	142100	48574125	4065	4065	4065	4065	0
298	20250213	142000	48574125	4065	4065	4065	4065	0
299	20250213	141900	48574125	4065	4065	4065	4065	0
300	20250213	141800	48574125	4065	4065	4065	4065	0
301	20250213	141700	48574125	4065	4065	4065	4065	0
302	20250213	141600	48574125	4065	4060	4065	4060	10
303	20250213	141500	48533485	4050	4050	4050	4050	15
304	20250213	141400	48472735	4065	4065	4065	4065	0
305	20250213	141300	48472735	4065	4065	4065	4065	0
306	20250213	141200	48472735	4065	4065	4065	4065	0
307	20250213	141100	48472735	4065	4065	4065	4065	0
308	20250213	141000	48472735	4065	4065	4065	4065	0
309	20250213	140900	48472735	4065	4065	4065	4065	0
310	20250213	140800	48472735	4065	4065	4065	4065	0
311	20250213	140700	48472735	4065	4065	4065	4065	0
312	20250213	140600	48472735	4065	4065	4065	4065	0
313	20250213	140500	48472735	4065	4065	4065	4065	0
314	20250213	140400	48472735	4065	4065	4065	4065	0
315	20250213	140300	48472735	4065	4065	4065	4065	0
316	20250213	140200	48472735	4065	4065	4065	4065	0
317	20250213	140100	48472735	4065	4065	4065	4065	0
318	20250213	140000	48472735	4065	4065	4065	4065	0
319	20250213	135900	48472735	4065	4065	4065	4065	176
320	20250213	135800	47757295	4065	4065	4065	4065	2
321	20250213	135700	47749165	4065	4065	4065	4065	0
322	20250213	135600	47749165	4065	4065	4065	4065	0
323	20250213	135500	47749165	4065	4065	4065	4065	0
324	20250213	135400	47749165	4065	4065	4065	4065	4
325	20250213	135300	47732905	4065	4065	4065	4065	0
326	20250213	135200	47732905	4065	4065	4065	4065	4
327	20250213	135100	47716645	4065	4065	4065	4065	0
328	20250213	135000	47716645	4065	4065	4065	4065	4
329	20250213	134900	47700385	4055	4055	4055	4055	0
330	20250213	134800	47700385	4055	4055	4055	4055	1
331	20250213	134700	47696330	4065	4065	4065	4065	0
332	20250213	134600	47696330	4065	4060	4065	4060	3
333	20250213	134500	47684140	4060	4060	4060	4060	34
334	20250213	134400	47546100	4065	4060	4065	4060	10
335	20250213	134300	47505455	4050	4050	4050	4050	0
336	20250213	134200	47505455	4050	4050	4050	4050	0
337	20250213	134100	47505455	4050	4050	4050	4050	1
338	20250213	134000	47501405	4050	4055	4055	4040	121
339	20250213	133900	47011895	4065	4060	4065	4060	22
340	20250213	133800	46922545	4045	4045	4045	4045	0
341	20250213	133700	46922545	4045	4045	4045	4045	0
342	20250213	133600	46922545	4045	4045	4045	4045	0
343	20250213	133500	46922545	4045	4045	4045	4045	0
344	20250213	133400	46922545	4045	4045	4045	4045	0
345	20250213	133300	46922545	4045	4045	4045	4045	0
346	20250213	133200	46922545	4045	4045	4045	4045	0
347	20250213	133100	46922545	4045	4045	4045	4045	0
348	20250213	133000	46922545	4045	4045	4045	4045	0
349	20250213	132900	46922545	4045	4045	4045	4045	0
350	20250213	132800	46922545	4045	4045	4045	4045	0
351	20250213	132700	46922545	4045	4045	4045	4045	0
352	20250213	132600	46922545	4045	4045	4045	4045	0
353	20250213	132500	46922545	4045	4050	4050	4045	386
354	20250213	132400	45359555	4055	4055	4055	4055	1
355	20250213	132300	45355500	4060	4060	4060	4060	3
356	20250213	132200	45343320	4060	4060	4060	4060	6
357	20250213	132100	45318960	4065	4060	4065	4060	300
358	20250213	132000	44099960	4060	4060	4060	4060	0
359	20250213	131900	44099960	4060	4060	4060	4060	0
360	20250213	131800	44099960	4060	4060	4060	4060	0
361	20250213	131700	44099960	4060	4060	4060	4060	0
362	20250213	131600	44099960	4060	4060	4060	4060	0
363	20250213	131500	44099960	4060	4060	4060	4060	0
364	20250213	131400	44099960	4060	4060	4060	4060	0
365	20250213	131300	44099960	4060	4060	4060	4060	0
366	20250213	131200	44099960	4060	4060	4060	4060	0
367	20250213	131100	44099960	4060	4060	4060	4060	0
368	20250213	131000	44099960	4060	4060	4060	4060	258
369	20250213	130900	43052480	4060	4060	4060	4060	0
370	20250213	130800	43052480	4060	4060	4060	4060	15
371	20250213	130700	42991580	4060	4060	4060	4060	0
372	20250213	130600	42991580	4060	4060	4060	4060	122
373	20250213	130500	42496260	4060	4060	4060	4060	0
374	20250213	130400	42496260	4060	4060	4060	4060	0
375	20250213	130300	42496260	4060	4060	4060	4060	0
376	20250213	130200	42496260	4060	4060	4060	4060	0
377	20250213	130100	42496260	4060	4060	4060	4060	0
378	20250213	130000	42496260	4060	4060	4060	4060	0
379	20250213	125900	42496260	4060	4060	4060	4060	0
380	20250213	125800	42496260	4060	4060	4060	4060	0
381	20250213	125700	42496260	4060	4060	4060	4060	0
382	20250213	125600	42496260	4060	4060	4060	4060	2
383	20250213	125500	42488140	4060	4060	4060	4060	0
384	20250213	125400	42488140	4060	4060	4060	4060	0
385	20250213	125300	42488140	4060	4060	4060	4060	0
386	20250213	125200	42488140	4060	4060	4060	4060	2
387	20250213	125100	42480020	4060	4060	4060	4060	0
388	20250213	125000	42480020	4060	4060	4060	4060	0
389	20250213	124900	42480020	4060	4060	4060	4060	0
390	20250213	124800	42480020	4060	4060	4060	4060	0
391	20250213	124700	42480020	4060	4060	4060	4060	49
392	20250213	124600	42281080	4050	4050	4050	4050	0
393	20250213	124500	42281080	4050	4050	4050	4050	0
394	20250213	124400	42281080	4050	4050	4050	4050	0
395	20250213	124300	42281080	4050	4050	4050	4050	0
396	20250213	124200	42281080	4050	4050	4050	4050	0
397	20250213	124100	42281080	4050	4050	4050	4050	1
398	20250213	124000	42277030	4050	4050	4050	4050	0
399	20250213	123900	42277030	4050	4050	4050	4050	0
400	20250213	123800	42277030	4050	4050	4050	4050	0
401	20250213	123700	42277030	4050	4050	4050	4050	0
402	20250213	123600	42277030	4050	4050	4050	4050	2
403	20250213	123500	42268930	4040	4040	4040	4040	0
404	20250213	123400	42268930	4040	4040	4040	4040	0
405	20250213	123300	42268930	4040	4040	4040	4040	0
406	20250213	123200	42268930	4040	4040	4040	4040	0
407	20250213	123100	42268930	4040	4040	4040	4040	0
408	20250213	123000	42268930	4040	4040	4040	4040	0
409	20250213	122900	42268930	4040	4040	4040	4040	0
410	20250213	122800	42268930	4040	4040	4040	4040	0
411	20250213	122700	42268930	4040	4030	4060	4030	42
412	20250213	122600	42099570	4040	4040	4040	4040	27
413	20250213	122500	41990490	4040	4060	4060	4040	36
414	20250213	122400	41844930	4040	4040	4060	4040	32
415	20250213	122300	41715610	4060	4035	4060	4035	202
416	20250213	122200	40900510	4040	4045	4045	4040	27
417	20250213	122100	40791400	4060	4060	4060	4060	0
418	20250213	122000	40791400	4060	4060	4060	4060	0
419	20250213	121900	40791400	4060	4060	4060	4060	0
420	20250213	121800	40791400	4060	4060	4060	4060	0
421	20250213	121700	40791400	4060	4060	4060	4060	0
422	20250213	121600	40791400	4060	4055	4060	4050	39
423	20250213	121500	40633255	4060	4055	4060	4055	2
424	20250213	121400	40625140	4060	4060	4060	4060	0
425	20250213	121300	40625140	4060	4060	4060	4060	0
426	20250213	121200	40625140	4060	4060	4060	4060	0
427	20250213	121100	40625140	4060	4060	4060	4060	3
428	20250213	121000	40612960	4060	4060	4060	4060	0
429	20250213	120900	40612960	4060	4060	4060	4060	0
430	20250213	120800	40612960	4060	4060	4060	4060	3
431	20250213	120700	40600780	4060	4060	4060	4060	0
432	20250213	120600	40600780	4060	4060	4060	4060	0
433	20250213	120500	40600780	4060	4060	4060	4055	10
434	20250213	120400	40560185	4060	4060	4060	4060	0
435	20250213	120300	40560185	4060	4060	4060	4060	0
436	20250213	120200	40560185	4060	4060	4060	4060	0
437	20250213	120100	40560185	4060	4060	4060	4060	3
438	20250213	120000	40548005	4060	4060	4060	4060	1
439	20250213	115900	40543945	4055	4055	4055	4055	1
440	20250213	115800	40539890	4060	4060	4060	4060	0
441	20250213	115700	40539890	4060	4060	4060	4060	0
442	20250213	115600	40539890	4060	4060	4060	4060	0
443	20250213	115500	40539890	4060	4055	4060	4055	4
444	20250213	115400	40523660	4050	4050	4050	4050	0
445	20250213	115300	40523660	4050	4050	4050	4050	0
446	20250213	115200	40523660	4050	4050	4050	4050	0
447	20250213	115100	40523660	4050	4050	4050	4050	0
448	20250213	115000	40523660	4050	4050	4050	4050	0
449	20250213	114900	40523660	4050	4050	4050	4050	0
450	20250213	114800	40523660	4050	4050	4050	4050	0
451	20250213	114700	40523660	4050	4050	4050	4050	0
452	20250213	114600	40523660	4050	4050	4050	4050	0
453	20250213	114500	40523660	4050	4050	4050	4050	0
454	20250213	114400	40523660	4050	4050	4050	4050	0
455	20250213	114300	40523660	4050	4050	4050	4050	0
456	20250213	114200	40523660	4050	4050	4050	4050	0
457	20250213	114100	40523660	4050	4055	4055	4050	4
458	20250213	114000	40507450	4060	4060	4060	4060	0
459	20250213	113900	40507450	4060	4060	4060	4060	0
460	20250213	113800	40507450	4060	4060	4060	4060	0
461	20250213	113700	40507450	4060	4060	4060	4060	0
462	20250213	113600	40507450	4060	4050	4060	4050	88
463	20250213	113500	40150280	4055	4055	4055	4055	0
464	20250213	113400	40150280	4055	4055	4055	4055	0
465	20250213	113300	40150280	4055	4055	4055	4055	0
466	20250213	113200	40150280	4055	4055	4055	4055	0
467	20250213	113100	40150280	4055	4040	4055	4040	3
468	20250213	113000	40138135	4055	4055	4055	4055	0
469	20250213	112900	40138135	4055	4040	4055	4040	4
470	20250213	112800	40121945	4030	4040	4040	4030	8
471	20250213	112700	40089660	4045	4045	4045	4045	3
472	20250213	112600	40077525	4065	4065	4065	4065	0
473	20250213	112500	40077525	4065	4065	4065	4065	0
474	20250213	112400	40077525	4065	4065	4065	4065	0
475	20250213	112300	40077525	4065	4065	4065	4065	0
476	20250213	112200	40077525	4065	4065	4065	4065	0
477	20250213	112100	40077525	4065	4065	4065	4065	0
478	20250213	112000	40077525	4065	4045	4065	4045	2
479	20250213	111900	40069415	4035	4035	4035	4035	197
480	20250213	111800	39274520	4035	4035	4035	4035	0
481	20250213	111700	39274520	4035	4035	4035	4035	0
482	20250213	111600	39274520	4035	4035	4035	4035	3
483	20250213	111500	39262415	4040	4040	4040	4040	1
484	20250213	111400	39258375	4035	4035	4035	4035	0
485	20250213	111300	39258375	4035	4035	4035	4035	3
486	20250213	111200	39246270	4040	4040	4040	4040	1
487	20250213	111100	39242230	4030	4030	4030	4030	0
488	20250213	111000	39242230	4030	4030	4030	4030	0
489	20250213	110900	39242230	4030	4030	4030	4030	0
490	20250213	110800	39242230	4030	4030	4030	4030	0
491	20250213	110700	39242230	4030	4030	4030	4030	0
492	20250213	110600	39242230	4030	4030	4030	4030	0
493	20250213	110500	39242230	4030	4030	4030	4030	0
494	20250213	110400	39242230	4030	4030	4030	4030	68
495	20250213	110300	38968190	4030	4030	4030	4030	0
496	20250213	110200	38968190	4030	4030	4030	4030	0
497	20250213	110100	38968190	4030	4030	4030	4030	0
498	20250213	110000	38968190	4030	4030	4030	4030	1
499	20250213	105900	38964160	4030	4030	4030	4030	1
500	20250213	105800	38960130	4020	4020	4020	4020	0
501	20250213	105700	38960130	4020	4020	4020	4020	0
502	20250213	105600	38960130	4020	4020	4020	4020	0
503	20250213	105500	38960130	4020	4020	4020	4020	0
504	20250213	105400	38960130	4020	4020	4020	4020	0
505	20250213	105300	38960130	4020	4030	4030	4020	480
506	20250213	105200	37028570	4030	4030	4030	4030	0
507	20250213	105100	37028570	4030	4030	4030	4030	0
508	20250213	105000	37028570	4030	4030	4030	4030	0
509	20250213	104900	37028570	4030	4030	4030	4030	0
510	20250213	104800	37028570	4030	4030	4030	4030	67
511	20250213	104700	36758560	4030	4030	4030	4030	0
512	20250213	104600	36758560	4030	4030	4030	4030	0
513	20250213	104500	36758560	4030	4030	4030	4030	0
514	20250213	104400	36758560	4030	4030	4030	4030	1
515	20250213	104300	36754530	4030	4030	4030	4030	0
516	20250213	104200	36754530	4030	4030	4030	4030	0
517	20250213	104100	36754530	4030	4030	4030	4030	0
518	20250213	104000	36754530	4030	4030	4030	4030	0
519	20250213	103900	36754530	4030	4030	4030	4030	0
520	20250213	103800	36754530	4030	4030	4030	4030	0
521	20250213	103700	36754530	4030	4030	4030	4030	0
522	20250213	103600	36754530	4030	4030	4030	4030	0
523	20250213	103500	36754530	4030	4030	4030	4030	0
524	20250213	103400	36754530	4030	4030	4030	4030	0
525	20250213	103300	36754530	4030	4030	4030	4030	0
526	20250213	103200	36754530	4030	4030	4030	4030	0
527	20250213	103100	36754530	4030	4030	4030	4030	0
528	20250213	103000	36754530	4030	4030	4030	4030	0
529	20250213	102900	36754530	4030	4030	4030	4030	0
530	20250213	102800	36754530	4030	4030	4030	4030	0
531	20250213	102700	36754530	4030	4030	4030	4030	0
532	20250213	102600	36754530	4030	4030	4030	4030	0
533	20250213	102500	36754530	4030	4030	4030	4030	0
534	20250213	102400	36754530	4030	4030	4030	4030	0
535	20250213	102300	36754530	4030	4030	4030	4030	0
536	20250213	102200	36754530	4030	4030	4030	4030	0
537	20250213	102100	36754530	4030	4030	4030	4030	0
538	20250213	102000	36754530	4030	4030	4030	4030	0
539	20250213	101900	36754530	4030	4030	4030	4030	0
540	20250213	101800	36754530	4030	4030	4030	4030	0
541	20250213	101700	36754530	4030	4030	4030	4030	0
542	20250213	101600	36754530	4030	4030	4030	4030	0
543	20250213	101500	36754530	4030	4030	4030	4030	0
544	20250213	101400	36754530	4030	4030	4030	4030	1
545	20250213	101300	36750500	4030	4030	4030	4030	0
546	20250213	101200	36750500	4030	4030	4030	4030	0
547	20250213	101100	36750500	4030	4030	4030	4030	0
548	20250213	101000	36750500	4030	4030	4030	4030	0
549	20250213	100900	36750500	4030	4030	4030	4030	1
550	20250213	100800	36746470	4030	4030	4030	4030	0
551	20250213	100700	36746470	4030	4030	4030	4030	0
552	20250213	100600	36746470	4030	4030	4030	4030	0
553	20250213	100500	36746470	4030	4030	4030	4030	0
554	20250213	100400	36746470	4030	4030	4030	4030	3
555	20250213	100300	36734380	4030	4030	4030	4030	5
556	20250213	100200	36714230	4030	4030	4030	4030	27
557	20250213	100100	36605420	4030	4030	4030	4030	29
558	20250213	100000	36488550	4030	4025	4030	4025	1256
559	20250213	095900	31426875	4025	4025	4025	4025	0
560	20250213	095800	31426875	4025	4025	4025	4025	0
561	20250213	095700	31426875	4025	4025	4025	4025	0
562	20250213	095600	31426875	4025	4025	4025	4025	1
563	20250213	095500	31422850	4025	4025	4025	4025	0
564	20250213	095400	31422850	4025	4025	4025	4025	1
565	20250213	095300	31418825	4025	4025	4025	4025	1
566	20250213	095200	31414800	4025	4025	4025	4025	0
567	20250213	095100	31414800	4025	4025	4025	4025	1
568	20250213	095000	31410775	4025	4025	4025	4025	0
569	20250213	094900	31410775	4025	4025	4025	4025	1
570	20250213	094800	31406750	4025	4025	4025	4025	0
571	20250213	094700	31406750	4025	4025	4025	4025	0
572	20250213	094600	31406750	4025	4025	4025	4025	1
573	20250213	094500	31402725	4030	4030	4030	4030	0
574	20250213	094400	31402725	4030	4025	4030	4025	3
575	20250213	094300	31390640	4015	4015	4015	4015	0
576	20250213	094200	31390640	4015	4015	4015	4015	29
577	20250213	094100	31274205	4015	4025	4025	4005	561
578	20250213	094000	29025110	4030	4030	4030	4030	0
579	20250213	093900	29025110	4030	4030	4030	4030	0
580	20250213	093800	29025110	4030	4030	4030	4030	0
581	20250213	093700	29025110	4030	4045	4045	4030	257
582	20250213	093600	27986845	4065	4065	4065	4065	0
583	20250213	093500	27986845	4065	4065	4065	4065	0
584	20250213	093400	27986845	4065	4065	4065	4065	0
585	20250213	093300	27986845	4065	4065	4065	4065	27
586	20250213	093200	27877090	4040	4040	4040	4040	0
587	20250213	093100	27877090	4040	4040	4040	4040	1
588	20250213	093000	27873050	4045	4045	4045	4045	0
589	20250213	092900	27873050	4045	4045	4045	4045	0
590	20250213	092800	27873050	4045	4045	4045	4045	0
591	20250213	092700	27873050	4045	4045	4045	4045	0
592	20250213	092600	27873050	4045	4045	4045	4045	0
593	20250213	092500	27873050	4045	4045	4045	4045	0
594	20250213	092400	27873050	4045	4045	4045	4045	0
595	20250213	092300	27873050	4045	4045	4045	4045	0
596	20250213	092200	27873050	4045	4030	4045	4030	609
597	20250213	092100	25418765	4040	4040	4040	4040	5
598	20250213	092000	25398565	4045	4050	4050	4045	3611
599	20250213	091900	10791970	4065	4065	4065	4065	17
600	20250213	091800	10722865	4055	4055	4055	4055	0
601	20250213	091700	10722865	4055	4065	4065	4055	440
602	20250213	091600	8934445	4100	4100	4100	4100	0
603	20250213	091500	8934445	4100	4055	4100	4050	139
604	20250213	091400	8369245	4050	4050	4050	4050	0
605	20250213	091300	8369245	4050	4050	4050	4050	36
606	20250213	091200	8223445	4050	4050	4050	4050	0
607	20250213	091100	8223445	4050	4030	4050	4030	1995
608	20250213	091000	145075	4050	4050	4050	4050	0
609	20250213	090900	145075	4050	4050	4050	4050	0
610	20250213	090800	145075	4050	4050	4050	4050	0
611	20250213	090700	145075	4050	4050	4050	4050	0
612	20250213	090600	145075	4050	4050	4050	4050	0
613	20250213	090500	145075	4050	4050	4050	4050	0
614	20250213	090400	145075	4050	4050	4050	4050	0
615	20250213	090300	145075	4050	4050	4050	4050	0
616	20250213	090200	145075	4050	4050	4050	4050	0
617	20250213	090100	145075	4050	4050	4050	4050	7
618	20250213	090000	116725	4025	4025	4025	4025	29