KissMeData/053350/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193700	19442855	4140	4140	4140	4140	117
3	20250213	193600	19442855	4140	4140	4140	4140	0
4	20250213	193500	19442855	4140	4140	4140	4140	0
5	20250213	193400	19442855	4140	4140	4140	4140	0
6	20250213	193300	19442855	4140	4140	4140	4140	0
7	20250213	193200	19442855	4140	4140	4140	4140	0
8	20250213	193100	19442855	4140	4140	4140	4140	0
9	20250213	193000	19442855	4140	4140	4140	4140	0
10	20250213	192900	19442855	4140	4140	4140	4140	0
11	20250213	192800	19442855	4140	4140	4140	4140	0
12	20250213	192700	19442855	4140	4140	4140	4140	0
13	20250213	192600	19442855	4140	4140	4140	4140	0
14	20250213	192500	19442855	4140	4140	4140	4140	0
15	20250213	192400	19442855	4140	4140	4140	4140	0
16	20250213	192300	19442855	4140	4140	4140	4140	0
17	20250213	192200	19442855	4140	4140	4140	4140	0
18	20250213	192100	19442855	4140	4140	4140	4140	0
19	20250213	192000	19442855	4140	4140	4140	4140	0
20	20250213	191900	19442855	4140	4140	4140	4140	0
21	20250213	191800	19442855	4140	4140	4140	4140	0
22	20250213	191700	19442855	4140	4140	4140	4140	0
23	20250213	191600	19442855	4140	4140	4140	4140	0
24	20250213	191500	19442855	4140	4140	4140	4140	0
25	20250213	191400	19442855	4140	4140	4140	4140	0
26	20250213	191300	19442855	4140	4140	4140	4140	0
27	20250213	191200	19442855	4140	4140	4140	4140	0
28	20250213	191100	19442855	4140	4140	4140	4140	0
29	20250213	191000	19442855	4140	4140	4140	4140	0
30	20250213	190900	19442855	4140	4140	4140	4140	0
31	20250213	190800	19442855	4140	4140	4140	4140	0
32	20250213	190700	19442855	4140	4140	4140	4140	117
33	20250213	190600	19442855	4140	4140	4140	4140	0
34	20250213	190500	19442855	4140	4140	4140	4140	0
35	20250213	190400	19442855	4140	4140	4140	4140	0
36	20250213	190300	19442855	4140	4140	4140	4140	0
37	20250213	190200	19442855	4140	4140	4140	4140	0
38	20250213	190100	19442855	4140	4140	4140	4140	0
39	20250213	190000	19442855	4140	4140	4140	4140	0
40	20250213	185900	19442855	4140	4140	4140	4140	0
41	20250213	185800	19442855	4140	4140	4140	4140	0
42	20250213	185700	19442855	4140	4140	4140	4140	0
43	20250213	185600	19442855	4140	4140	4140	4140	0
44	20250213	185500	19442855	4140	4140	4140	4140	0
45	20250213	185400	19442855	4140	4140	4140	4140	0
46	20250213	185300	19442855	4140	4140	4140	4140	0
47	20250213	185200	19442855	4140	4140	4140	4140	0
48	20250213	185100	19442855	4140	4140	4140	4140	0
49	20250213	185000	19442855	4140	4140	4140	4140	0
50	20250213	184900	19442855	4140	4140	4140	4140	0
51	20250213	184800	19442855	4140	4140	4140	4140	0
52	20250213	184700	19442855	4140	4140	4140	4140	0
53	20250213	184600	19442855	4140	4140	4140	4140	0
54	20250213	184500	19442855	4140	4140	4140	4140	0
55	20250213	184400	19442855	4140	4140	4140	4140	0
56	20250213	184300	19442855	4140	4140	4140	4140	0
57	20250213	184200	19442855	4140	4140	4140	4140	0
58	20250213	184100	19442855	4140	4140	4140	4140	0
59	20250213	184000	19442855	4140	4140	4140	4140	0
60	20250213	183900	19442855	4140	4140	4140	4140	0
61	20250213	183800	19442855	4140	4140	4140	4140	0
62	20250213	183700	19442855	4140	4140	4140	4140	117
63	20250213	183600	19442855	4140	4140	4140	4140	0
64	20250213	183500	19442855	4140	4140	4140	4140	0
65	20250213	183400	19442855	4140	4140	4140	4140	0
66	20250213	183300	19442855	4140	4140	4140	4140	0
67	20250213	183200	19442855	4140	4140	4140	4140	0
68	20250213	183100	19442855	4140	4140	4140	4140	0
69	20250213	183000	19442855	4140	4140	4140	4140	0
70	20250213	182900	19442855	4140	4140	4140	4140	0
71	20250213	182800	19442855	4140	4140	4140	4140	0
72	20250213	182700	19442855	4140	4140	4140	4140	0
73	20250213	182600	19442855	4140	4140	4140	4140	0
74	20250213	182500	19442855	4140	4140	4140	4140	0
75	20250213	182400	19442855	4140	4140	4140	4140	0
76	20250213	182300	19442855	4140	4140	4140	4140	0
77	20250213	182200	19442855	4140	4140	4140	4140	0
78	20250213	182100	19442855	4140	4140	4140	4140	0
79	20250213	182000	19442855	4140	4140	4140	4140	0
80	20250213	181900	19442855	4140	4140	4140	4140	0
81	20250213	181800	19442855	4140	4140	4140	4140	0
82	20250213	181700	19442855	4140	4140	4140	4140	0
83	20250213	181600	19442855	4140	4140	4140	4140	0
84	20250213	181500	19442855	4140	4140	4140	4140	0
85	20250213	181400	19442855	4140	4140	4140	4140	0
86	20250213	181300	19442855	4140	4140	4140	4140	0
87	20250213	181200	19442855	4140	4140	4140	4140	0
88	20250213	181100	19442855	4140	4140	4140	4140	0
89	20250213	181000	19442855	4140	4140	4140	4140	0
90	20250213	180900	19442855	4140	4140	4140	4140	0
91	20250213	180800	19442855	4140	4140	4140	4140	0
92	20250213	180700	19442855	4140	4140	4140	4140	117
93	20250213	180600	19442855	4140	4140	4140	4140	0
94	20250213	180500	19442855	4140	4140	4140	4140	0
95	20250213	180400	19442855	4140	4140	4140	4140	0
96	20250213	180300	19442855	4140	4140	4140	4140	0
97	20250213	180200	19442855	4140	4140	4140	4140	0
98	20250213	180100	19442855	4140	4140	4140	4140	0
99	20250213	180000	19442855	4140	4140	4140	4140	0
100	20250213	175900	19442855	4140	4140	4140	4140	0
101	20250213	175800	19442855	4140	4140	4140	4140	0
102	20250213	175700	19442855	4140	4140	4140	4140	0
103	20250213	175600	19442855	4140	4140	4140	4140	0
104	20250213	175500	19442855	4140	4140	4140	4140	0
105	20250213	175400	19442855	4140	4140	4140	4140	0
106	20250213	175300	19442855	4140	4140	4140	4140	0
107	20250213	175200	19442855	4140	4140	4140	4140	0
108	20250213	175100	19442855	4140	4140	4140	4140	0
109	20250213	175000	19442855	4140	4140	4140	4140	0
110	20250213	174900	19442855	4140	4140	4140	4140	0
111	20250213	174800	19442855	4140	4140	4140	4140	0
112	20250213	174700	19442855	4140	4140	4140	4140	0
113	20250213	174600	19442855	4140	4140	4140	4140	0
114	20250213	174500	19442855	4140	4140	4140	4140	0
115	20250213	174400	19442855	4140	4140	4140	4140	0
116	20250213	174300	19442855	4140	4140	4140	4140	0
117	20250213	174200	19442855	4140	4140	4140	4140	0
118	20250213	174100	19442855	4140	4140	4140	4140	0
119	20250213	174000	19442855	4140	4140	4140	4140	0
120	20250213	173900	19442855	4140	4140	4140	4140	0
121	20250213	173800	19442855	4140	4140	4140	4140	0
122	20250213	173700	19442855	4140	4140	4140	4140	117
123	20250213	173600	19442855	4140	4140	4140	4140	0
124	20250213	173500	19442855	4140	4140	4140	4140	0
125	20250213	173400	19442855	4140	4140	4140	4140	0
126	20250213	173300	19442855	4140	4140	4140	4140	0
127	20250213	173200	19442855	4140	4140	4140	4140	0
128	20250213	173100	19442855	4140	4140	4140	4140	0
129	20250213	173000	19442855	4140	4140	4140	4140	0
130	20250213	172900	19442855	4140	4140	4140	4140	0
131	20250213	172800	19442855	4140	4140	4140	4140	0
132	20250213	172700	19442855	4140	4140	4140	4140	0
133	20250213	172600	19442855	4140	4140	4140	4140	0
134	20250213	172500	19442855	4140	4140	4140	4140	0
135	20250213	172400	19442855	4140	4140	4140	4140	0
136	20250213	172300	19442855	4140	4140	4140	4140	0
137	20250213	172200	19442855	4140	4140	4140	4140	0
138	20250213	172100	19442855	4140	4140	4140	4140	0
139	20250213	172000	19442855	4140	4140	4140	4140	0
140	20250213	171900	19442855	4140	4140	4140	4140	0
141	20250213	171800	19442855	4140	4140	4140	4140	0
142	20250213	171700	19442855	4140	4140	4140	4140	0
143	20250213	171600	19442855	4140	4140	4140	4140	0
144	20250213	171500	19442855	4140	4140	4140	4140	0
145	20250213	171400	19442855	4140	4140	4140	4140	0
146	20250213	171300	19442855	4140	4140	4140	4140	0
147	20250213	171200	19442855	4140	4140	4140	4140	0
148	20250213	171100	19442855	4140	4140	4140	4140	0
149	20250213	171000	19442855	4140	4140	4140	4140	0
150	20250213	170900	19442855	4140	4140	4140	4140	0
151	20250213	170800	19442855	4140	4140	4140	4140	0
152	20250213	170700	19442855	4140	4140	4140	4140	117
153	20250213	170600	19442855	4140	4140	4140	4140	0
154	20250213	170500	19442855	4140	4140	4140	4140	0
155	20250213	170400	19442855	4140	4140	4140	4140	0
156	20250213	170300	19442855	4140	4140	4140	4140	0
157	20250213	170200	19442855	4140	4140	4140	4140	0
158	20250213	170100	19442855	4140	4140	4140	4140	0
159	20250213	170000	19442855	4140	4140	4140	4140	0
160	20250213	165900	19442855	4140	4140	4140	4140	0
161	20250213	165800	19442855	4140	4140	4140	4140	0
162	20250213	165700	19442855	4140	4140	4140	4140	0
163	20250213	165600	19442855	4140	4140	4140	4140	0
164	20250213	165500	19442855	4140	4140	4140	4140	0
165	20250213	165400	19442855	4140	4140	4140	4140	0
166	20250213	165300	19442855	4140	4140	4140	4140	0
167	20250213	165200	19442855	4140	4140	4140	4140	0
168	20250213	165100	19442855	4140	4140	4140	4140	0
169	20250213	165000	19442855	4140	4140	4140	4140	0
170	20250213	164900	19442855	4140	4140	4140	4140	0
171	20250213	164800	19442855	4140	4140	4140	4140	0
172	20250213	164700	19442855	4140	4140	4140	4140	0
173	20250213	164600	19442855	4140	4140	4140	4140	0
174	20250213	164500	19442855	4140	4140	4140	4140	0
175	20250213	164400	19442855	4140	4140	4140	4140	0
176	20250213	164300	19442855	4140	4140	4140	4140	0
177	20250213	164200	19442855	4140	4140	4140	4140	0
178	20250213	164100	19442855	4140	4140	4140	4140	0
179	20250213	164000	19442855	4140	4140	4140	4140	0
180	20250213	163900	19442855	4140	4140	4140	4140	0
181	20250213	163800	19442855	4140	4140	4140	4140	0
182	20250213	163700	19442855	4140	4140	4140	4140	117
183	20250213	163600	19442855	4140	4140	4140	4140	0
184	20250213	163500	19442855	4140	4140	4140	4140	0
185	20250213	163400	19442855	4140	4140	4140	4140	0
186	20250213	163300	19442855	4140	4140	4140	4140	0
187	20250213	163200	19442855	4140	4140	4140	4140	0
188	20250213	163100	19442855	4140	4140	4140	4140	0
189	20250213	163000	19442855	4140	4140	4140	4140	0
190	20250213	162900	19442855	4140	4140	4140	4140	0
191	20250213	162800	19442855	4140	4140	4140	4140	0
192	20250213	162700	19442855	4140	4140	4140	4140	0
193	20250213	162600	19442855	4140	4140	4140	4140	0
194	20250213	162500	19442855	4140	4140	4140	4140	0
195	20250213	162400	19442855	4140	4140	4140	4140	0
196	20250213	162300	19442855	4140	4140	4140	4140	0
197	20250213	162200	19442855	4140	4140	4140	4140	0
198	20250213	162100	19442855	4140	4140	4140	4140	0
199	20250213	162000	19442855	4140	4140	4140	4140	0
200	20250213	161900	19442855	4140	4140	4140	4140	0
201	20250213	161800	19442855	4140	4140	4140	4140	0
202	20250213	161700	19442855	4140	4140	4140	4140	0
203	20250213	161600	19442855	4140	4140	4140	4140	0
204	20250213	161500	19442855	4140	4140	4140	4140	0
205	20250213	161400	19442855	4140	4140	4140	4140	0
206	20250213	161300	19442855	4140	4140	4140	4140	0
207	20250213	161200	19442855	4140	4140	4140	4140	0
208	20250213	161100	19442855	4140	4140	4140	4140	0
209	20250213	161000	19442855	4140	4140	4140	4140	0
210	20250213	160900	19442855	4140	4140	4140	4140	0
211	20250213	160800	19442855	4140	4140	4140	4140	0
212	20250213	160700	19442855	4140	4140	4140	4140	117
213	20250213	160600	19442855	4140	4140	4140	4140	0
214	20250213	160500	19442855	4140	4140	4140	4140	0
215	20250213	160400	19442855	4140	4140	4140	4140	0
216	20250213	160300	19442855	4140	4140	4140	4140	0
217	20250213	160200	19442855	4140	4140	4140	4140	0
218	20250213	160100	19442855	4140	4140	4140	4140	0
219	20250213	160000	19442855	4140	4140	4140	4140	0
220	20250213	155900	19442855	4140	4140	4140	4140	0
221	20250213	155800	19442855	4140	4140	4140	4140	0
222	20250213	155700	19442855	4140	4140	4140	4140	0
223	20250213	155600	19442855	4140	4140	4140	4140	0
224	20250213	155500	19442855	4140	4140	4140	4140	0
225	20250213	155400	19442855	4140	4140	4140	4140	0
226	20250213	155300	19442855	4140	4140	4140	4140	0
227	20250213	155200	19442855	4140	4140	4140	4140	0
228	20250213	155100	19442855	4140	4140	4140	4140	0
229	20250213	155000	19442855	4140	4140	4140	4140	0
230	20250213	154900	19442855	4140	4140	4140	4140	0
231	20250213	154800	19442855	4140	4140	4140	4140	0
232	20250213	154700	19442855	4140	4140	4140	4140	0
233	20250213	154600	19442855	4140	4140	4140	4140	0
234	20250213	154500	19442855	4140	4140	4140	4140	0
235	20250213	154400	19442855	4140	4140	4140	4140	0
236	20250213	154300	19442855	4140	4140	4140	4140	0
237	20250213	154200	19442855	4140	4140	4140	4140	0
238	20250213	154100	19442855	4140	4140	4140	4140	0
239	20250213	154000	19442855	4140	4140	4140	4140	0
240	20250213	153900	19442855	4140	4140	4140	4140	0
241	20250213	153800	19442855	4140	4140	4140	4140	0
242	20250213	153700	19442855	4140	4140	4140	4140	117
243	20250213	153600	19442855	4140	4140	4140	4140	0
244	20250213	153500	19442855	4140	4140	4140	4140	0
245	20250213	153400	19442855	4140	4140	4140	4140	0
246	20250213	153300	19442855	4140	4140	4140	4140	0
247	20250213	153200	19442855	4140	4140	4140	4140	0
248	20250213	153100	19442855	4140	4140	4140	4140	0
249	20250213	153000	19442855	4140	4140	4140	4140	117
250	20250213	152900	18958475	4135	4135	4135	4135	0
251	20250213	152800	18958475	4135	4135	4135	4135	0
252	20250213	152700	18958475	4135	4135	4135	4135	0
253	20250213	152600	18958475	4135	4135	4135	4135	0
254	20250213	152500	18958475	4135	4135	4135	4135	0
255	20250213	152400	18958475	4135	4135	4135	4135	0
256	20250213	152300	18958475	4135	4135	4135	4135	0
257	20250213	152200	18958475	4135	4135	4135	4135	0
258	20250213	152100	18958475	4135	4135	4135	4135	0
259	20250213	152000	18958475	4135	4135	4135	4135	0
260	20250213	151900	18958475	4135	4135	4135	4135	10
261	20250213	151800	18917125	4120	4110	4120	4110	140
262	20250213	151700	18341625	4110	4110	4110	4110	0
263	20250213	151600	18341625	4110	4110	4110	4110	0
264	20250213	151500	18341625	4110	4110	4110	4110	300
265	20250213	151400	17108625	4115	4115	4115	4115	0
266	20250213	151300	17108625	4115	4115	4115	4115	1036
267	20250213	151200	12845485	4120	4120	4120	4120	0
268	20250213	151100	12845485	4120	4120	4120	4120	0
269	20250213	151000	12845485	4120	4120	4120	4120	0
270	20250213	150900	12845485	4120	4120	4120	4120	0
271	20250213	150800	12845485	4120	4120	4120	4120	0
272	20250213	150700	12845485	4120	4120	4120	4120	1
273	20250213	150600	12841365	4115	4115	4115	4115	0
274	20250213	150500	12841365	4115	4115	4115	4115	0
275	20250213	150400	12841365	4115	4115	4115	4115	0
276	20250213	150300	12841365	4115	4115	4115	4115	0
277	20250213	150200	12841365	4115	4115	4115	4115	0
278	20250213	150100	12841365	4115	4115	4115	4115	0
279	20250213	150000	12841365	4115	4115	4115	4115	0
280	20250213	145900	12841365	4115	4115	4115	4115	0
281	20250213	145800	12841365	4115	4115	4115	4115	0
282	20250213	145700	12841365	4115	4115	4115	4115	0
283	20250213	145600	12841365	4115	4115	4115	4115	0
284	20250213	145500	12841365	4115	4115	4115	4115	0
285	20250213	145400	12841365	4115	4115	4115	4115	0
286	20250213	145300	12841365	4115	4115	4115	4115	0
287	20250213	145200	12841365	4115	4115	4115	4115	0
288	20250213	145100	12841365	4115	4115	4115	4115	0
289	20250213	145000	12841365	4115	4115	4115	4115	0
290	20250213	144900	12841365	4115	4115	4115	4115	0
291	20250213	144800	12841365	4115	4115	4115	4115	0
292	20250213	144700	12841365	4115	4115	4115	4115	0
293	20250213	144600	12841365	4115	4115	4115	4115	0
294	20250213	144500	12841365	4115	4115	4115	4115	0
295	20250213	144400	12841365	4115	4115	4115	4115	0
296	20250213	144300	12841365	4115	4115	4115	4115	0
297	20250213	144200	12841365	4115	4115	4115	4115	0
298	20250213	144100	12841365	4115	4115	4115	4115	0
299	20250213	144000	12841365	4115	4115	4115	4115	0
300	20250213	143900	12841365	4115	4115	4115	4115	0
301	20250213	143800	12841365	4115	4115	4115	4115	0
302	20250213	143700	12841365	4115	4115	4115	4115	0
303	20250213	143600	12841365	4115	4115	4115	4115	0
304	20250213	143500	12841365	4115	4115	4115	4115	0
305	20250213	143400	12841365	4115	4115	4115	4115	0
306	20250213	143300	12841365	4115	4115	4115	4115	0
307	20250213	143200	12841365	4115	4115	4115	4115	0
308	20250213	143100	12841365	4115	4115	4115	4115	0
309	20250213	143000	12841365	4115	4115	4115	4115	0
310	20250213	142900	12841365	4115	4115	4115	4115	0
311	20250213	142800	12841365	4115	4115	4115	4115	0
312	20250213	142700	12841365	4115	4115	4115	4115	200
313	20250213	142600	12018365	4115	4115	4115	4115	0
314	20250213	142500	12018365	4115	4115	4115	4115	0
315	20250213	142400	12018365	4115	4115	4115	4115	0
316	20250213	142300	12018365	4115	4115	4115	4115	0
317	20250213	142200	12018365	4115	4115	4115	4115	0
318	20250213	142100	12018365	4115	4115	4115	4115	0
319	20250213	142000	12018365	4115	4115	4115	4115	0
320	20250213	141900	12018365	4115	4115	4115	4115	0
321	20250213	141800	12018365	4115	4115	4115	4115	0
322	20250213	141700	12018365	4115	4115	4115	4115	0
323	20250213	141600	12018365	4115	4115	4115	4115	0
324	20250213	141500	12018365	4115	4115	4115	4115	0
325	20250213	141400	12018365	4115	4115	4115	4115	0
326	20250213	141300	12018365	4115	4115	4115	4115	0
327	20250213	141200	12018365	4115	4115	4115	4115	0
328	20250213	141100	12018365	4115	4115	4115	4115	0
329	20250213	141000	12018365	4115	4115	4115	4115	0
330	20250213	140900	12018365	4115	4115	4115	4115	0
331	20250213	140800	12018365	4115	4115	4115	4115	0
332	20250213	140700	12018365	4115	4115	4115	4115	0
333	20250213	140600	12018365	4115	4115	4115	4115	0
334	20250213	140500	12018365	4115	4115	4115	4115	0
335	20250213	140400	12018365	4115	4115	4115	4115	0
336	20250213	140300	12018365	4115	4115	4115	4115	0
337	20250213	140200	12018365	4115	4115	4115	4115	0
338	20250213	140100	12018365	4115	4115	4115	4115	0
339	20250213	140000	12018365	4115	4115	4115	4115	0
340	20250213	135900	12018365	4115	4115	4115	4115	0
341	20250213	135800	12018365	4115	4115	4115	4115	0
342	20250213	135700	12018365	4115	4115	4115	4115	0
343	20250213	135600	12018365	4115	4115	4115	4115	0
344	20250213	135500	12018365	4115	4115	4115	4115	0
345	20250213	135400	12018365	4115	4115	4115	4115	0
346	20250213	135300	12018365	4115	4115	4115	4115	0
347	20250213	135200	12018365	4115	4115	4115	4115	119
348	20250213	135100	11528680	4115	4115	4115	4115	0
349	20250213	135000	11528680	4115	4115	4115	4115	0
350	20250213	134900	11528680	4115	4115	4115	4115	0
351	20250213	134800	11528680	4115	4115	4115	4115	0
352	20250213	134700	11528680	4115	4115	4115	4115	0
353	20250213	134600	11528680	4115	4115	4115	4115	0
354	20250213	134500	11528680	4115	4115	4115	4115	3
355	20250213	134400	11516335	4115	4115	4115	4115	0
356	20250213	134300	11516335	4115	4115	4115	4115	0
357	20250213	134200	11516335	4115	4115	4115	4115	0
358	20250213	134100	11516335	4115	4115	4115	4115	0
359	20250213	134000	11516335	4115	4115	4115	4115	0
360	20250213	133900	11516335	4115	4115	4115	4115	0
361	20250213	133800	11516335	4115	4115	4115	4115	0
362	20250213	133700	11516335	4115	4115	4115	4115	0
363	20250213	133600	11516335	4115	4115	4115	4115	0
364	20250213	133500	11516335	4115	4115	4115	4115	0
365	20250213	133400	11516335	4115	4115	4115	4115	0
366	20250213	133300	11516335	4115	4115	4115	4115	0
367	20250213	133200	11516335	4115	4115	4115	4115	0
368	20250213	133100	11516335	4115	4115	4115	4115	1
369	20250213	133000	11512220	4115	4115	4115	4115	0
370	20250213	132900	11512220	4115	4115	4115	4115	0
371	20250213	132800	11512220	4115	4115	4115	4115	0
372	20250213	132700	11512220	4115	4115	4115	4115	0
373	20250213	132600	11512220	4115	4115	4115	4115	0
374	20250213	132500	11512220	4115	4115	4115	4115	0
375	20250213	132400	11512220	4115	4115	4115	4115	0
376	20250213	132300	11512220	4115	4115	4115	4115	0
377	20250213	132200	11512220	4115	4115	4115	4115	0
378	20250213	132100	11512220	4115	4115	4115	4115	1
379	20250213	132000	11508105	4120	4120	4120	4120	0
380	20250213	131900	11508105	4120	4120	4120	4120	0
381	20250213	131800	11508105	4120	4120	4120	4120	0
382	20250213	131700	11508105	4120	4120	4120	4120	0
383	20250213	131600	11508105	4120	4120	4120	4120	0
384	20250213	131500	11508105	4120	4120	4120	4120	0
385	20250213	131400	11508105	4120	4120	4120	4120	0
386	20250213	131300	11508105	4120	4120	4120	4120	0
387	20250213	131200	11508105	4120	4120	4120	4120	0
388	20250213	131100	11508105	4120	4120	4120	4120	0
389	20250213	131000	11508105	4120	4120	4120	4120	0
390	20250213	130900	11508105	4120	4120	4120	4120	0
391	20250213	130800	11508105	4120	4120	4120	4120	0
392	20250213	130700	11508105	4120	4120	4120	4120	0
393	20250213	130600	11508105	4120	4120	4120	4120	0
394	20250213	130500	11508105	4120	4120	4120	4120	0
395	20250213	130400	11508105	4120	4120	4120	4120	0
396	20250213	130300	11508105	4120	4120	4120	4120	0
397	20250213	130200	11508105	4120	4120	4120	4120	0
398	20250213	130100	11508105	4120	4120	4120	4120	0
399	20250213	130000	11508105	4120	4120	4120	4120	0
400	20250213	125900	11508105	4120	4120	4120	4120	46
401	20250213	125800	11318585	4120	4120	4120	4120	0
402	20250213	125700	11318585	4120	4120	4120	4120	0
403	20250213	125600	11318585	4120	4120	4120	4120	0
404	20250213	125500	11318585	4120	4120	4120	4120	0
405	20250213	125400	11318585	4120	4120	4120	4120	0
406	20250213	125300	11318585	4120	4120	4120	4120	0
407	20250213	125200	11318585	4120	4120	4120	4120	0
408	20250213	125100	11318585	4120	4120	4120	4120	0
409	20250213	125000	11318585	4120	4120	4120	4120	0
410	20250213	124900	11318585	4120	4120	4120	4120	0
411	20250213	124800	11318585	4120	4120	4120	4120	0
412	20250213	124700	11318585	4120	4120	4120	4120	0
413	20250213	124600	11318585	4120	4120	4120	4120	0
414	20250213	124500	11318585	4120	4120	4120	4120	0
415	20250213	124400	11318585	4120	4120	4120	4120	0
416	20250213	124300	11318585	4120	4120	4120	4120	0
417	20250213	124200	11318585	4120	4120	4120	4120	0
418	20250213	124100	11318585	4120	4120	4120	4120	8
419	20250213	124000	11285625	4135	4135	4135	4135	0
420	20250213	123900	11285625	4135	4135	4135	4135	0
421	20250213	123800	11285625	4135	4135	4135	4135	0
422	20250213	123700	11285625	4135	4135	4135	4135	0
423	20250213	123600	11285625	4135	4135	4135	4135	0
424	20250213	123500	11285625	4135	4135	4135	4135	0
425	20250213	123400	11285625	4135	4135	4135	4135	0
426	20250213	123300	11285625	4135	4135	4135	4135	0
427	20250213	123200	11285625	4135	4135	4135	4135	0
428	20250213	123100	11285625	4135	4135	4135	4135	0
429	20250213	123000	11285625	4135	4135	4135	4135	0
430	20250213	122900	11285625	4135	4135	4135	4135	0
431	20250213	122800	11285625	4135	4135	4135	4135	0
432	20250213	122700	11285625	4135	4135	4135	4135	0
433	20250213	122600	11285625	4135	4135	4135	4135	0
434	20250213	122500	11285625	4135	4135	4135	4135	0
435	20250213	122400	11285625	4135	4135	4135	4135	0
436	20250213	122300	11285625	4135	4135	4135	4135	0
437	20250213	122200	11285625	4135	4135	4135	4135	0
438	20250213	122100	11285625	4135	4135	4135	4135	1
439	20250213	122000	11281490	4135	4135	4135	4135	0
440	20250213	121900	11281490	4135	4135	4135	4135	0
441	20250213	121800	11281490	4135	4135	4135	4135	0
442	20250213	121700	11281490	4135	4135	4135	4135	0
443	20250213	121600	11281490	4135	4135	4135	4135	0
444	20250213	121500	11281490	4135	4135	4135	4135	0
445	20250213	121400	11281490	4135	4135	4135	4135	1
446	20250213	121300	11277355	4130	4130	4130	4130	1
447	20250213	121200	11273225	4120	4120	4120	4120	0
448	20250213	121100	11273225	4120	4120	4120	4120	0
449	20250213	121000	11273225	4120	4120	4120	4120	0
450	20250213	120900	11273225	4120	4120	4120	4120	0
451	20250213	120800	11273225	4120	4120	4120	4120	0
452	20250213	120700	11273225	4120	4120	4120	4120	0
453	20250213	120600	11273225	4120	4120	4120	4120	0
454	20250213	120500	11273225	4120	4120	4120	4120	0
455	20250213	120400	11273225	4120	4120	4120	4120	0
456	20250213	120300	11273225	4120	4120	4120	4120	100
457	20250213	120200	10861225	4120	4120	4120	4120	0
458	20250213	120100	10861225	4120	4120	4120	4120	0
459	20250213	120000	10861225	4120	4120	4120	4120	0
460	20250213	115900	10861225	4120	4120	4120	4120	0
461	20250213	115800	10861225	4120	4120	4120	4120	0
462	20250213	115700	10861225	4120	4120	4120	4120	0
463	20250213	115600	10861225	4120	4120	4120	4120	0
464	20250213	115500	10861225	4120	4120	4120	4120	1
465	20250213	115400	10857105	4120	4120	4120	4120	0
466	20250213	115300	10857105	4120	4120	4120	4120	0
467	20250213	115200	10857105	4120	4120	4120	4120	0
468	20250213	115100	10857105	4120	4120	4120	4120	0
469	20250213	115000	10857105	4120	4120	4120	4120	0
470	20250213	114900	10857105	4120	4120	4120	4120	0
471	20250213	114800	10857105	4120	4120	4120	4120	0
472	20250213	114700	10857105	4120	4120	4120	4120	0
473	20250213	114600	10857105	4120	4120	4120	4120	0
474	20250213	114500	10857105	4120	4120	4120	4120	0
475	20250213	114400	10857105	4120	4120	4120	4120	0
476	20250213	114300	10857105	4120	4120	4120	4120	0
477	20250213	114200	10857105	4120	4120	4120	4120	0
478	20250213	114100	10857105	4120	4120	4120	4120	0
479	20250213	114000	10857105	4120	4120	4120	4120	0
480	20250213	113900	10857105	4120	4120	4120	4120	0
481	20250213	113800	10857105	4120	4120	4120	4120	0
482	20250213	113700	10857105	4120	4120	4120	4120	0
483	20250213	113600	10857105	4120	4120	4120	4120	0
484	20250213	113500	10857105	4120	4120	4120	4120	0
485	20250213	113400	10857105	4120	4120	4120	4120	0
486	20250213	113300	10857105	4120	4120	4120	4120	0
487	20250213	113200	10857105	4120	4120	4120	4120	0
488	20250213	113100	10857105	4120	4120	4120	4120	0
489	20250213	113000	10857105	4120	4120	4120	4120	0
490	20250213	112900	10857105	4120	4120	4120	4120	96
491	20250213	112800	10461585	4125	4125	4125	4125	0
492	20250213	112700	10461585	4125	4125	4125	4125	0
493	20250213	112600	10461585	4125	4125	4125	4125	39
494	20250213	112500	10300710	4135	4135	4135	4135	0
495	20250213	112400	10300710	4135	4135	4135	4135	0
496	20250213	112300	10300710	4135	4135	4135	4135	0
497	20250213	112200	10300710	4135	4135	4135	4135	0
498	20250213	112100	10300710	4135	4135	4135	4135	0
499	20250213	112000	10300710	4135	4135	4135	4135	0
500	20250213	111900	10300710	4135	4135	4135	4135	0
501	20250213	111800	10300710	4135	4135	4135	4135	1
502	20250213	111700	10296575	4125	4125	4125	4125	0
503	20250213	111600	10296575	4125	4125	4125	4125	0
504	20250213	111500	10296575	4125	4125	4125	4125	0
505	20250213	111400	10296575	4125	4125	4125	4125	0
506	20250213	111300	10296575	4125	4125	4125	4125	0
507	20250213	111200	10296575	4125	4125	4125	4125	0
508	20250213	111100	10296575	4125	4125	4125	4125	0
509	20250213	111000	10296575	4125	4125	4125	4125	0
510	20250213	110900	10296575	4125	4125	4125	4125	0
511	20250213	110800	10296575	4125	4125	4125	4125	0
512	20250213	110700	10296575	4125	4125	4125	4125	0
513	20250213	110600	10296575	4125	4125	4125	4125	0
514	20250213	110500	10296575	4125	4125	4125	4125	0
515	20250213	110400	10296575	4125	4125	4125	4125	0
516	20250213	110300	10296575	4125	4125	4125	4125	0
517	20250213	110200	10296575	4125	4125	4125	4125	0
518	20250213	110100	10296575	4125	4125	4125	4125	0
519	20250213	110000	10296575	4125	4125	4125	4125	0
520	20250213	105900	10296575	4125	4125	4125	4125	0
521	20250213	105800	10296575	4125	4125	4125	4125	0
522	20250213	105700	10296575	4125	4125	4125	4125	0
523	20250213	105600	10296575	4125	4125	4125	4125	0
524	20250213	105500	10296575	4125	4125	4125	4125	0
525	20250213	105400	10296575	4125	4125	4125	4125	0
526	20250213	105300	10296575	4125	4125	4125	4125	0
527	20250213	105200	10296575	4125	4125	4125	4125	0
528	20250213	105100	10296575	4125	4125	4125	4125	0
529	20250213	105000	10296575	4125	4125	4125	4125	0
530	20250213	104900	10296575	4125	4125	4125	4125	0
531	20250213	104800	10296575	4125	4125	4125	4125	0
532	20250213	104700	10296575	4125	4125	4125	4125	0
533	20250213	104600	10296575	4125	4125	4125	4125	0
534	20250213	104500	10296575	4125	4125	4125	4125	55
535	20250213	104400	10069700	4125	4125	4125	4125	0
536	20250213	104300	10069700	4125	4125	4125	4125	0
537	20250213	104200	10069700	4125	4125	4125	4125	0
538	20250213	104100	10069700	4125	4125	4125	4125	0
539	20250213	104000	10069700	4125	4125	4125	4125	0
540	20250213	103900	10069700	4125	4125	4125	4125	0
541	20250213	103800	10069700	4125	4125	4125	4125	0
542	20250213	103700	10069700	4125	4125	4125	4125	0
543	20250213	103600	10069700	4125	4125	4125	4125	0
544	20250213	103500	10069700	4125	4125	4125	4125	0
545	20250213	103400	10069700	4125	4125	4125	4125	1
546	20250213	103300	10065575	4125	4125	4125	4125	0
547	20250213	103200	10065575	4125	4125	4125	4125	0
548	20250213	103100	10065575	4125	4125	4125	4125	0
549	20250213	103000	10065575	4125	4125	4125	4125	0
550	20250213	102900	10065575	4125	4125	4125	4125	0
551	20250213	102800	10065575	4125	4125	4125	4125	0
552	20250213	102700	10065575	4125	4125	4125	4125	0
553	20250213	102600	10065575	4125	4125	4125	4125	0
554	20250213	102500	10065575	4125	4125	4125	4125	0
555	20250213	102400	10065575	4125	4125	4125	4125	0
556	20250213	102300	10065575	4125	4125	4125	4125	0
557	20250213	102200	10065575	4125	4125	4125	4125	1
558	20250213	102100	10061450	4130	4130	4130	4130	0
559	20250213	102000	10061450	4130	4130	4130	4130	0
560	20250213	101900	10061450	4130	4135	4135	4130	943
561	20250213	101800	6162165	4140	4145	4145	4140	4
562	20250213	101700	6145600	4145	4145	4145	4145	0
563	20250213	101600	6145600	4145	4145	4145	4145	0
564	20250213	101500	6145600	4145	4145	4145	4145	0
565	20250213	101400	6145600	4145	4145	4145	4145	0
566	20250213	101300	6145600	4145	4145	4145	4145	0
567	20250213	101200	6145600	4145	4145	4145	4145	0
568	20250213	101100	6145600	4145	4145	4145	4145	0
569	20250213	101000	6145600	4145	4145	4145	4145	0
570	20250213	100900	6145600	4145	4145	4145	4145	0
571	20250213	100800	6145600	4145	4145	4145	4145	0
572	20250213	100700	6145600	4145	4145	4145	4145	0
573	20250213	100600	6145600	4145	4145	4145	4145	1
574	20250213	100500	6141455	4140	4140	4140	4140	0
575	20250213	100400	6141455	4140	4140	4140	4140	18
576	20250213	100300	6066935	4130	4130	4130	4130	0
577	20250213	100200	6066935	4130	4130	4130	4130	0
578	20250213	100100	6066935	4130	4130	4130	4130	0
579	20250213	100000	6066935	4130	4130	4130	4130	0
580	20250213	095900	6066935	4130	4130	4130	4130	0
581	20250213	095800	6066935	4130	4130	4130	4130	110
582	20250213	095700	5612635	4140	4140	4140	4140	0
583	20250213	095600	5612635	4140	4140	4140	4140	1
584	20250213	095500	5608495	4125	4125	4125	4125	6
585	20250213	095400	5583745	4140	4140	4140	4140	50
586	20250213	095300	5376745	4130	4130	4130	4130	0
587	20250213	095200	5376745	4130	4130	4130	4130	0
588	20250213	095100	5376745	4130	4130	4130	4130	0
589	20250213	095000	5376745	4130	4130	4130	4130	2
590	20250213	094900	5368485	4140	4140	4140	4140	0
591	20250213	094800	5368485	4140	4140	4140	4140	0
592	20250213	094700	5368485	4140	4140	4140	4140	0
593	20250213	094600	5368485	4140	4140	4140	4140	0
594	20250213	094500	5368485	4140	4135	4140	4135	10
595	20250213	094400	5327095	4110	4110	4110	4110	0
596	20250213	094300	5327095	4110	4110	4110	4110	1
597	20250213	094200	5322985	4130	4130	4130	4130	1028
598	20250213	094100	1077345	4125	4125	4125	4125	0
599	20250213	094000	1077345	4125	4125	4125	4125	5
600	20250213	093900	1056720	4130	4130	4130	4130	0
601	20250213	093800	1056720	4130	4130	4130	4130	0
602	20250213	093700	1056720	4130	4130	4130	4130	0
603	20250213	093600	1056720	4130	4130	4130	4130	0
604	20250213	093500	1056720	4130	4130	4130	4130	0
605	20250213	093400	1056720	4130	4130	4130	4130	0
606	20250213	093300	1056720	4130	4130	4130	4130	0
607	20250213	093200	1056720	4130	4130	4130	4130	0
608	20250213	093100	1056720	4130	4130	4130	4130	0
609	20250213	093000	1056720	4130	4130	4130	4130	0
610	20250213	092900	1056720	4130	4130	4130	4130	0
611	20250213	092800	1056720	4130	4130	4130	4130	0
612	20250213	092700	1056720	4130	4130	4130	4130	0
613	20250213	092600	1056720	4130	4130	4130	4130	0
614	20250213	092500	1056720	4130	4130	4130	4130	0
615	20250213	092400	1056720	4130	4130	4130	4130	0
616	20250213	092300	1056720	4130	4130	4130	4130	0
617	20250213	092200	1056720	4130	4130	4130	4130	0
618	20250213	092100	1056720	4130	4130	4130	4130	0
619	20250213	092000	1056720	4130	4130	4130	4130	0
620	20250213	091900	1056720	4130	4130	4130	4130	0
621	20250213	091800	1056720	4130	4130	4130	4130	0
622	20250213	091700	1056720	4130	4125	4130	4125	20
623	20250213	091600	974185	4130	4130	4130	4130	0
624	20250213	091500	974185	4130	4130	4130	4130	0
625	20250213	091400	974185	4130	4130	4130	4130	0
626	20250213	091300	974185	4130	4130	4130	4130	0
627	20250213	091200	974185	4130	4120	4130	4120	10
628	20250213	091100	932900	4130	4130	4130	4130	0
629	20250213	091000	932900	4130	4130	4130	4130	6
630	20250213	090900	908120	4125	4115	4125	4115	26
631	20250213	090800	800890	4115	4090	4115	4090	160
632	20250213	090700	146365	4090	4090	4090	4090	0
633	20250213	090600	146365	4090	4090	4090	4090	1
634	20250213	090500	142275	4065	4065	4065	4065	0
635	20250213	090400	142275	4065	4065	4065	4065	0
636	20250213	090300	142275	4065	4065	4065	4065	0
637	20250213	090200	142275	4065	4065	4065	4065	0
638	20250213	090100	142275	4065	4065	4065	4065	0
639	20250213	090000	142275	4065	4065	4065	4065	35