KissMeData/289010/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210800	19581135	2340	2340	2340	2340	298
3	20250213	210700	19581135	2340	2340	2340	2340	0
4	20250213	210600	19581135	2340	2340	2340	2340	0
5	20250213	210500	19581135	2340	2340	2340	2340	0
6	20250213	210400	19581135	2340	2340	2340	2340	0
7	20250213	210300	19581135	2340	2340	2340	2340	0
8	20250213	210200	19581135	2340	2340	2340	2340	0
9	20250213	210100	19581135	2340	2340	2340	2340	0
10	20250213	210000	19581135	2340	2340	2340	2340	0
11	20250213	205900	19581135	2340	2340	2340	2340	0
12	20250213	205800	19581135	2340	2340	2340	2340	0
13	20250213	205700	19581135	2340	2340	2340	2340	0
14	20250213	205600	19581135	2340	2340	2340	2340	0
15	20250213	205500	19581135	2340	2340	2340	2340	0
16	20250213	205400	19581135	2340	2340	2340	2340	0
17	20250213	205300	19581135	2340	2340	2340	2340	0
18	20250213	205200	19581135	2340	2340	2340	2340	0
19	20250213	205100	19581135	2340	2340	2340	2340	0
20	20250213	205000	19581135	2340	2340	2340	2340	0
21	20250213	204900	19581135	2340	2340	2340	2340	0
22	20250213	204800	19581135	2340	2340	2340	2340	0
23	20250213	204700	19581135	2340	2340	2340	2340	0
24	20250213	204600	19581135	2340	2340	2340	2340	0
25	20250213	204500	19581135	2340	2340	2340	2340	0
26	20250213	204400	19581135	2340	2340	2340	2340	0
27	20250213	204300	19581135	2340	2340	2340	2340	0
28	20250213	204200	19581135	2340	2340	2340	2340	0
29	20250213	204100	19581135	2340	2340	2340	2340	0
30	20250213	204000	19581135	2340	2340	2340	2340	0
31	20250213	203900	19581135	2340	2340	2340	2340	0
32	20250213	203800	19581135	2340	2340	2340	2340	298
33	20250213	203700	19581135	2340	2340	2340	2340	0
34	20250213	203600	19581135	2340	2340	2340	2340	0
35	20250213	203500	19581135	2340	2340	2340	2340	0
36	20250213	203400	19581135	2340	2340	2340	2340	0
37	20250213	203300	19581135	2340	2340	2340	2340	0
38	20250213	203200	19581135	2340	2340	2340	2340	0
39	20250213	203100	19581135	2340	2340	2340	2340	0
40	20250213	203000	19581135	2340	2340	2340	2340	0
41	20250213	202900	19581135	2340	2340	2340	2340	0
42	20250213	202800	19581135	2340	2340	2340	2340	0
43	20250213	202700	19581135	2340	2340	2340	2340	0
44	20250213	202600	19581135	2340	2340	2340	2340	0
45	20250213	202500	19581135	2340	2340	2340	2340	0
46	20250213	202400	19581135	2340	2340	2340	2340	0
47	20250213	202300	19581135	2340	2340	2340	2340	0
48	20250213	202200	19581135	2340	2340	2340	2340	0
49	20250213	202100	19581135	2340	2340	2340	2340	0
50	20250213	202000	19581135	2340	2340	2340	2340	0
51	20250213	201900	19581135	2340	2340	2340	2340	0
52	20250213	201800	19581135	2340	2340	2340	2340	0
53	20250213	201700	19581135	2340	2340	2340	2340	0
54	20250213	201600	19581135	2340	2340	2340	2340	0
55	20250213	201500	19581135	2340	2340	2340	2340	0
56	20250213	201400	19581135	2340	2340	2340	2340	0
57	20250213	201300	19581135	2340	2340	2340	2340	0
58	20250213	201200	19581135	2340	2340	2340	2340	0
59	20250213	201100	19581135	2340	2340	2340	2340	0
60	20250213	201000	19581135	2340	2340	2340	2340	0
61	20250213	200900	19581135	2340	2340	2340	2340	0
62	20250213	200800	19581135	2340	2340	2340	2340	298
63	20250213	200700	19581135	2340	2340	2340	2340	0
64	20250213	200600	19581135	2340	2340	2340	2340	0
65	20250213	200500	19581135	2340	2340	2340	2340	0
66	20250213	200400	19581135	2340	2340	2340	2340	0
67	20250213	200300	19581135	2340	2340	2340	2340	0
68	20250213	200200	19581135	2340	2340	2340	2340	0
69	20250213	200100	19581135	2340	2340	2340	2340	0
70	20250213	200000	19581135	2340	2340	2340	2340	0
71	20250213	195900	19581135	2340	2340	2340	2340	0
72	20250213	195800	19581135	2340	2340	2340	2340	0
73	20250213	195700	19581135	2340	2340	2340	2340	0
74	20250213	195600	19581135	2340	2340	2340	2340	0
75	20250213	195500	19581135	2340	2340	2340	2340	0
76	20250213	195400	19581135	2340	2340	2340	2340	0
77	20250213	195300	19581135	2340	2340	2340	2340	0
78	20250213	195200	19581135	2340	2340	2340	2340	0
79	20250213	195100	19581135	2340	2340	2340	2340	0
80	20250213	195000	19581135	2340	2340	2340	2340	0
81	20250213	194900	19581135	2340	2340	2340	2340	0
82	20250213	194800	19581135	2340	2340	2340	2340	0
83	20250213	194700	19581135	2340	2340	2340	2340	0
84	20250213	194600	19581135	2340	2340	2340	2340	0
85	20250213	194500	19581135	2340	2340	2340	2340	0
86	20250213	194400	19581135	2340	2340	2340	2340	0
87	20250213	194300	19581135	2340	2340	2340	2340	0
88	20250213	194200	19581135	2340	2340	2340	2340	0
89	20250213	194100	19581135	2340	2340	2340	2340	0
90	20250213	194000	19581135	2340	2340	2340	2340	0
91	20250213	193900	19581135	2340	2340	2340	2340	0
92	20250213	193800	19581135	2340	2340	2340	2340	298
93	20250213	193700	19581135	2340	2340	2340	2340	0
94	20250213	193600	19581135	2340	2340	2340	2340	0
95	20250213	193500	19581135	2340	2340	2340	2340	0
96	20250213	193400	19581135	2340	2340	2340	2340	0
97	20250213	193300	19581135	2340	2340	2340	2340	0
98	20250213	193200	19581135	2340	2340	2340	2340	0
99	20250213	193100	19581135	2340	2340	2340	2340	0
100	20250213	193000	19581135	2340	2340	2340	2340	0
101	20250213	192900	19581135	2340	2340	2340	2340	0
102	20250213	192800	19581135	2340	2340	2340	2340	0
103	20250213	192700	19581135	2340	2340	2340	2340	0
104	20250213	192600	19581135	2340	2340	2340	2340	0
105	20250213	192500	19581135	2340	2340	2340	2340	0
106	20250213	192400	19581135	2340	2340	2340	2340	0
107	20250213	192300	19581135	2340	2340	2340	2340	0
108	20250213	192200	19581135	2340	2340	2340	2340	0
109	20250213	192100	19581135	2340	2340	2340	2340	0
110	20250213	192000	19581135	2340	2340	2340	2340	0
111	20250213	191900	19581135	2340	2340	2340	2340	0
112	20250213	191800	19581135	2340	2340	2340	2340	0
113	20250213	191700	19581135	2340	2340	2340	2340	0
114	20250213	191600	19581135	2340	2340	2340	2340	0
115	20250213	191500	19581135	2340	2340	2340	2340	0
116	20250213	191400	19581135	2340	2340	2340	2340	0
117	20250213	191300	19581135	2340	2340	2340	2340	0
118	20250213	191200	19581135	2340	2340	2340	2340	0
119	20250213	191100	19581135	2340	2340	2340	2340	0
120	20250213	191000	19581135	2340	2340	2340	2340	0
121	20250213	190900	19581135	2340	2340	2340	2340	0
122	20250213	190800	19581135	2340	2340	2340	2340	298
123	20250213	190700	19581135	2340	2340	2340	2340	0
124	20250213	190600	19581135	2340	2340	2340	2340	0
125	20250213	190500	19581135	2340	2340	2340	2340	0
126	20250213	190400	19581135	2340	2340	2340	2340	0
127	20250213	190300	19581135	2340	2340	2340	2340	0
128	20250213	190200	19581135	2340	2340	2340	2340	0
129	20250213	190100	19581135	2340	2340	2340	2340	0
130	20250213	190000	19581135	2340	2340	2340	2340	0
131	20250213	185900	19581135	2340	2340	2340	2340	0
132	20250213	185800	19581135	2340	2340	2340	2340	0
133	20250213	185700	19581135	2340	2340	2340	2340	0
134	20250213	185600	19581135	2340	2340	2340	2340	0
135	20250213	185500	19581135	2340	2340	2340	2340	0
136	20250213	185400	19581135	2340	2340	2340	2340	0
137	20250213	185300	19581135	2340	2340	2340	2340	0
138	20250213	185200	19581135	2340	2340	2340	2340	0
139	20250213	185100	19581135	2340	2340	2340	2340	0
140	20250213	185000	19581135	2340	2340	2340	2340	0
141	20250213	184900	19581135	2340	2340	2340	2340	0
142	20250213	184800	19581135	2340	2340	2340	2340	0
143	20250213	184700	19581135	2340	2340	2340	2340	0
144	20250213	184600	19581135	2340	2340	2340	2340	0
145	20250213	184500	19581135	2340	2340	2340	2340	0
146	20250213	184400	19581135	2340	2340	2340	2340	0
147	20250213	184300	19581135	2340	2340	2340	2340	0
148	20250213	184200	19581135	2340	2340	2340	2340	0
149	20250213	184100	19581135	2340	2340	2340	2340	0
150	20250213	184000	19581135	2340	2340	2340	2340	0
151	20250213	183900	19581135	2340	2340	2340	2340	0
152	20250213	183800	19581135	2340	2340	2340	2340	298
153	20250213	183700	19581135	2340	2340	2340	2340	0
154	20250213	183600	19581135	2340	2340	2340	2340	0
155	20250213	183500	19581135	2340	2340	2340	2340	0
156	20250213	183400	19581135	2340	2340	2340	2340	0
157	20250213	183300	19581135	2340	2340	2340	2340	0
158	20250213	183200	19581135	2340	2340	2340	2340	0
159	20250213	183100	19581135	2340	2340	2340	2340	0
160	20250213	183000	19581135	2340	2340	2340	2340	0
161	20250213	182900	19581135	2340	2340	2340	2340	0
162	20250213	182800	19581135	2340	2340	2340	2340	0
163	20250213	182700	19581135	2340	2340	2340	2340	0
164	20250213	182600	19581135	2340	2340	2340	2340	0
165	20250213	182500	19581135	2340	2340	2340	2340	0
166	20250213	182400	19581135	2340	2340	2340	2340	0
167	20250213	182300	19581135	2340	2340	2340	2340	0
168	20250213	182200	19581135	2340	2340	2340	2340	0
169	20250213	182100	19581135	2340	2340	2340	2340	0
170	20250213	182000	19581135	2340	2340	2340	2340	0
171	20250213	181900	19581135	2340	2340	2340	2340	0
172	20250213	181800	19581135	2340	2340	2340	2340	0
173	20250213	181700	19581135	2340	2340	2340	2340	0
174	20250213	181600	19581135	2340	2340	2340	2340	0
175	20250213	181500	19581135	2340	2340	2340	2340	0
176	20250213	181400	19581135	2340	2340	2340	2340	0
177	20250213	181300	19581135	2340	2340	2340	2340	0
178	20250213	181200	19581135	2340	2340	2340	2340	0
179	20250213	181100	19581135	2340	2340	2340	2340	0
180	20250213	181000	19581135	2340	2340	2340	2340	0
181	20250213	180900	19581135	2340	2340	2340	2340	0
182	20250213	180800	19581135	2340	2340	2340	2340	298
183	20250213	180700	19581135	2340	2340	2340	2340	0
184	20250213	180600	19581135	2340	2340	2340	2340	0
185	20250213	180500	19581135	2340	2340	2340	2340	0
186	20250213	180400	19581135	2340	2340	2340	2340	0
187	20250213	180300	19581135	2340	2340	2340	2340	0
188	20250213	180200	19581135	2340	2340	2340	2340	0
189	20250213	180100	19581135	2340	2340	2340	2340	0
190	20250213	180000	19581135	2340	2340	2340	2340	0
191	20250213	175900	19581135	2340	2340	2340	2340	0
192	20250213	175800	19581135	2340	2340	2340	2340	0
193	20250213	175700	19581135	2340	2340	2340	2340	0
194	20250213	175600	19581135	2340	2340	2340	2340	0
195	20250213	175500	19581135	2340	2340	2340	2340	0
196	20250213	175400	19581135	2340	2340	2340	2340	0
197	20250213	175300	19581135	2340	2340	2340	2340	0
198	20250213	175200	19581135	2340	2340	2340	2340	0
199	20250213	175100	19581135	2340	2340	2340	2340	0
200	20250213	175000	19581135	2340	2340	2340	2340	0
201	20250213	174900	19581135	2340	2340	2340	2340	0
202	20250213	174800	19581135	2340	2340	2340	2340	0
203	20250213	174700	19581135	2340	2340	2340	2340	0
204	20250213	174600	19581135	2340	2340	2340	2340	0
205	20250213	174500	19581135	2340	2340	2340	2340	0
206	20250213	174400	19581135	2340	2340	2340	2340	0
207	20250213	174300	19581135	2340	2340	2340	2340	0
208	20250213	174200	19581135	2340	2340	2340	2340	0
209	20250213	174100	19581135	2340	2340	2340	2340	0
210	20250213	174000	19581135	2340	2340	2340	2340	0
211	20250213	173900	19581135	2340	2340	2340	2340	0
212	20250213	173800	19581135	2340	2340	2340	2340	298
213	20250213	173700	19581135	2340	2340	2340	2340	0
214	20250213	173600	19581135	2340	2340	2340	2340	0
215	20250213	173500	19581135	2340	2340	2340	2340	0
216	20250213	173400	19581135	2340	2340	2340	2340	0
217	20250213	173300	19581135	2340	2340	2340	2340	0
218	20250213	173200	19581135	2340	2340	2340	2340	0
219	20250213	173100	19581135	2340	2340	2340	2340	0
220	20250213	173000	19581135	2340	2340	2340	2340	0
221	20250213	172900	19581135	2340	2340	2340	2340	0
222	20250213	172800	19581135	2340	2340	2340	2340	0
223	20250213	172700	19581135	2340	2340	2340	2340	0
224	20250213	172600	19581135	2340	2340	2340	2340	0
225	20250213	172500	19581135	2340	2340	2340	2340	0
226	20250213	172400	19581135	2340	2340	2340	2340	0
227	20250213	172300	19581135	2340	2340	2340	2340	0
228	20250213	172200	19581135	2340	2340	2340	2340	0
229	20250213	172100	19581135	2340	2340	2340	2340	0
230	20250213	172000	19581135	2340	2340	2340	2340	0
231	20250213	171900	19581135	2340	2340	2340	2340	0
232	20250213	171800	19581135	2340	2340	2340	2340	0
233	20250213	171700	19581135	2340	2340	2340	2340	0
234	20250213	171600	19581135	2340	2340	2340	2340	0
235	20250213	171500	19581135	2340	2340	2340	2340	0
236	20250213	171400	19581135	2340	2340	2340	2340	0
237	20250213	171300	19581135	2340	2340	2340	2340	0
238	20250213	171200	19581135	2340	2340	2340	2340	0
239	20250213	171100	19581135	2340	2340	2340	2340	0
240	20250213	171000	19581135	2340	2340	2340	2340	0
241	20250213	170900	19581135	2340	2340	2340	2340	0
242	20250213	170800	19581135	2340	2340	2340	2340	298
243	20250213	170700	19581135	2340	2340	2340	2340	0
244	20250213	170600	19581135	2340	2340	2340	2340	0
245	20250213	170500	19581135	2340	2340	2340	2340	0
246	20250213	170400	19581135	2340	2340	2340	2340	0
247	20250213	170300	19581135	2340	2340	2340	2340	0
248	20250213	170200	19581135	2340	2340	2340	2340	0
249	20250213	170100	19581135	2340	2340	2340	2340	0
250	20250213	170000	19581135	2340	2340	2340	2340	0
251	20250213	165900	19581135	2340	2340	2340	2340	0
252	20250213	165800	19581135	2340	2340	2340	2340	0
253	20250213	165700	19581135	2340	2340	2340	2340	0
254	20250213	165600	19581135	2340	2340	2340	2340	0
255	20250213	165500	19581135	2340	2340	2340	2340	0
256	20250213	165400	19581135	2340	2340	2340	2340	0
257	20250213	165300	19581135	2340	2340	2340	2340	0
258	20250213	165200	19581135	2340	2340	2340	2340	0
259	20250213	165100	19581135	2340	2340	2340	2340	0
260	20250213	165000	19581135	2340	2340	2340	2340	0
261	20250213	164900	19581135	2340	2340	2340	2340	0
262	20250213	164800	19581135	2340	2340	2340	2340	0
263	20250213	164700	19581135	2340	2340	2340	2340	0
264	20250213	164600	19581135	2340	2340	2340	2340	0
265	20250213	164500	19581135	2340	2340	2340	2340	0
266	20250213	164400	19581135	2340	2340	2340	2340	0
267	20250213	164300	19581135	2340	2340	2340	2340	0
268	20250213	164200	19581135	2340	2340	2340	2340	0
269	20250213	164100	19581135	2340	2340	2340	2340	0
270	20250213	164000	19581135	2340	2340	2340	2340	0
271	20250213	163900	19581135	2340	2340	2340	2340	0
272	20250213	163800	19581135	2340	2340	2340	2340	298
273	20250213	163700	19581135	2340	2340	2340	2340	0
274	20250213	163600	19581135	2340	2340	2340	2340	0
275	20250213	163500	19581135	2340	2340	2340	2340	0
276	20250213	163400	19581135	2340	2340	2340	2340	0
277	20250213	163300	19581135	2340	2340	2340	2340	0
278	20250213	163200	19581135	2340	2340	2340	2340	0
279	20250213	163100	19581135	2340	2340	2340	2340	0
280	20250213	163000	19581135	2340	2340	2340	2340	0
281	20250213	162900	19581135	2340	2340	2340	2340	0
282	20250213	162800	19581135	2340	2340	2340	2340	0
283	20250213	162700	19581135	2340	2340	2340	2340	0
284	20250213	162600	19581135	2340	2340	2340	2340	0
285	20250213	162500	19581135	2340	2340	2340	2340	0
286	20250213	162400	19581135	2340	2340	2340	2340	0
287	20250213	162300	19581135	2340	2340	2340	2340	0
288	20250213	162200	19581135	2340	2340	2340	2340	0
289	20250213	162100	19581135	2340	2340	2340	2340	0
290	20250213	162000	19581135	2340	2340	2340	2340	0
291	20250213	161900	19581135	2340	2340	2340	2340	0
292	20250213	161800	19581135	2340	2340	2340	2340	0
293	20250213	161700	19581135	2340	2340	2340	2340	0
294	20250213	161600	19581135	2340	2340	2340	2340	0
295	20250213	161500	19581135	2340	2340	2340	2340	0
296	20250213	161400	19581135	2340	2340	2340	2340	0
297	20250213	161300	19581135	2340	2340	2340	2340	0
298	20250213	161200	19581135	2340	2340	2340	2340	0
299	20250213	161100	19581135	2340	2340	2340	2340	0
300	20250213	161000	19581135	2340	2340	2340	2340	0
301	20250213	160900	19581135	2340	2340	2340	2340	0
302	20250213	160800	19581135	2340	2340	2340	2340	298
303	20250213	160700	19581135	2340	2340	2340	2340	0
304	20250213	160600	19581135	2340	2340	2340	2340	0
305	20250213	160500	19581135	2340	2340	2340	2340	0
306	20250213	160400	19581135	2340	2340	2340	2340	0
307	20250213	160300	19581135	2340	2340	2340	2340	0
308	20250213	160200	19581135	2340	2340	2340	2340	0
309	20250213	160100	19581135	2340	2340	2340	2340	0
310	20250213	160000	19581135	2340	2340	2340	2340	0
311	20250213	155900	19581135	2340	2340	2340	2340	0
312	20250213	155800	19581135	2340	2340	2340	2340	0
313	20250213	155700	19581135	2340	2340	2340	2340	0
314	20250213	155600	19581135	2340	2340	2340	2340	0
315	20250213	155500	19581135	2340	2340	2340	2340	0
316	20250213	155400	19581135	2340	2340	2340	2340	0
317	20250213	155300	19581135	2340	2340	2340	2340	0
318	20250213	155200	19581135	2340	2340	2340	2340	0
319	20250213	155100	19581135	2340	2340	2340	2340	0
320	20250213	155000	19581135	2340	2340	2340	2340	0
321	20250213	154900	19581135	2340	2340	2340	2340	0
322	20250213	154800	19581135	2340	2340	2340	2340	0
323	20250213	154700	19581135	2340	2340	2340	2340	0
324	20250213	154600	19581135	2340	2340	2340	2340	0
325	20250213	154500	19581135	2340	2340	2340	2340	0
326	20250213	154400	19581135	2340	2340	2340	2340	0
327	20250213	154300	19581135	2340	2340	2340	2340	0
328	20250213	154200	19581135	2340	2340	2340	2340	0
329	20250213	154100	19581135	2340	2340	2340	2340	0
330	20250213	154000	19581135	2340	2340	2340	2340	0
331	20250213	153900	19581135	2340	2340	2340	2340	0
332	20250213	153800	19581135	2340	2340	2340	2340	298
333	20250213	153700	19581135	2340	2340	2340	2340	0
334	20250213	153600	19581135	2340	2340	2340	2340	0
335	20250213	153500	19581135	2340	2340	2340	2340	0
336	20250213	153400	19581135	2340	2340	2340	2340	0
337	20250213	153300	19581135	2340	2340	2340	2340	0
338	20250213	153200	19581135	2340	2340	2340	2340	0
339	20250213	153100	19581135	2340	2340	2340	2340	0
340	20250213	153000	19581135	2340	2340	2340	2340	298
341	20250213	152900	18883815	2340	2340	2340	2340	0
342	20250213	152800	18883815	2340	2340	2340	2340	0
343	20250213	152700	18883815	2340	2340	2340	2340	0
344	20250213	152600	18883815	2340	2340	2340	2340	0
345	20250213	152500	18883815	2340	2340	2340	2340	0
346	20250213	152400	18883815	2340	2340	2340	2340	0
347	20250213	152300	18883815	2340	2340	2340	2340	0
348	20250213	152200	18883815	2340	2340	2340	2340	0
349	20250213	152100	18883815	2340	2340	2340	2340	0
350	20250213	152000	18883815	2340	2340	2340	2340	0
351	20250213	151900	18883815	2340	2330	2345	2330	113
352	20250213	151800	18620385	2320	2320	2320	2320	0
353	20250213	151700	18620385	2320	2320	2320	2320	0
354	20250213	151600	18620385	2320	2320	2320	2320	0
355	20250213	151500	18620385	2320	2320	2320	2320	100
356	20250213	151400	18388385	2320	2320	2320	2320	0
357	20250213	151300	18388385	2320	2320	2320	2320	0
358	20250213	151200	18388385	2320	2325	2325	2320	194
359	20250213	151100	17937665	2325	2325	2325	2325	0
360	20250213	151000	17937665	2325	2325	2325	2325	0
361	20250213	150900	17937665	2325	2325	2325	2325	15
362	20250213	150800	17902790	2345	2345	2345	2345	0
363	20250213	150700	17902790	2345	2345	2345	2345	0
364	20250213	150600	17902790	2345	2345	2345	2345	0
365	20250213	150500	17902790	2345	2345	2345	2345	0
366	20250213	150400	17902790	2345	2345	2345	2345	0
367	20250213	150300	17902790	2345	2345	2345	2345	0
368	20250213	150200	17902790	2345	2345	2345	2345	0
369	20250213	150100	17902790	2345	2345	2345	2345	0
370	20250213	150000	17902790	2345	2345	2345	2345	0
371	20250213	145900	17902790	2345	2345	2345	2345	0
372	20250213	145800	17902790	2345	2345	2345	2345	0
373	20250213	145700	17902790	2345	2335	2345	2335	213
374	20250213	145600	17403515	2325	2325	2325	2325	0
375	20250213	145500	17403515	2325	2325	2325	2325	0
376	20250213	145400	17403515	2325	2325	2325	2325	0
377	20250213	145300	17403515	2325	2325	2325	2325	0
378	20250213	145200	17403515	2325	2325	2325	2325	0
379	20250213	145100	17403515	2325	2325	2325	2325	0
380	20250213	145000	17403515	2325	2325	2325	2325	0
381	20250213	144900	17403515	2325	2330	2330	2325	10
382	20250213	144800	17380240	2325	2325	2325	2325	0
383	20250213	144700	17380240	2325	2325	2325	2325	0
384	20250213	144600	17380240	2325	2325	2325	2325	0
385	20250213	144500	17380240	2325	2325	2325	2325	0
386	20250213	144400	17380240	2325	2325	2325	2325	0
387	20250213	144300	17380240	2325	2325	2325	2325	0
388	20250213	144200	17380240	2325	2325	2325	2325	0
389	20250213	144100	17380240	2325	2325	2325	2325	187
390	20250213	144000	16945465	2345	2345	2345	2345	0
391	20250213	143900	16945465	2345	2345	2345	2345	0
392	20250213	143800	16945465	2345	2345	2345	2345	0
393	20250213	143700	16945465	2345	2345	2345	2345	0
394	20250213	143600	16945465	2345	2345	2345	2345	0
395	20250213	143500	16945465	2345	2345	2345	2345	0
396	20250213	143400	16945465	2345	2345	2345	2345	0
397	20250213	143300	16945465	2345	2345	2345	2345	0
398	20250213	143200	16945465	2345	2345	2345	2345	0
399	20250213	143100	16945465	2345	2345	2345	2345	0
400	20250213	143000	16945465	2345	2345	2345	2345	0
401	20250213	142900	16945465	2345	2345	2345	2345	0
402	20250213	142800	16945465	2345	2345	2345	2345	0
403	20250213	142700	16945465	2345	2345	2345	2345	0
404	20250213	142600	16945465	2345	2345	2345	2345	0
405	20250213	142500	16945465	2345	2345	2345	2345	0
406	20250213	142400	16945465	2345	2345	2345	2345	0
407	20250213	142300	16945465	2345	2345	2345	2345	0
408	20250213	142200	16945465	2345	2335	2345	2335	72
409	20250213	142100	16776880	2335	2335	2335	2335	0
410	20250213	142000	16776880	2335	2335	2335	2335	0
411	20250213	141900	16776880	2335	2335	2335	2335	0
412	20250213	141800	16776880	2335	2335	2335	2335	0
413	20250213	141700	16776880	2335	2335	2335	2335	9
414	20250213	141600	16755865	2325	2325	2325	2325	0
415	20250213	141500	16755865	2325	2325	2325	2325	0
416	20250213	141400	16755865	2325	2325	2325	2325	18
417	20250213	141300	16714015	2345	2345	2345	2345	0
418	20250213	141200	16714015	2345	2345	2345	2345	0
419	20250213	141100	16714015	2345	2345	2345	2345	0
420	20250213	141000	16714015	2345	2345	2345	2345	0
421	20250213	140900	16714015	2345	2345	2345	2345	0
422	20250213	140800	16714015	2345	2345	2345	2345	0
423	20250213	140700	16714015	2345	2345	2345	2345	0
424	20250213	140600	16714015	2345	2345	2345	2345	0
425	20250213	140500	16714015	2345	2345	2345	2345	65
426	20250213	140400	16561590	2335	2335	2335	2335	6
427	20250213	140300	16547580	2345	2345	2345	2345	0
428	20250213	140200	16547580	2345	2345	2345	2345	0
429	20250213	140100	16547580	2345	2345	2345	2345	0
430	20250213	140000	16547580	2345	2345	2345	2345	0
431	20250213	135900	16547580	2345	2345	2345	2345	0
432	20250213	135800	16547580	2345	2345	2345	2345	0
433	20250213	135700	16547580	2345	2345	2345	2345	0
434	20250213	135600	16547580	2345	2345	2345	2345	0
435	20250213	135500	16547580	2345	2345	2345	2345	0
436	20250213	135400	16547580	2345	2345	2345	2345	0
437	20250213	135300	16547580	2345	2345	2345	2345	0
438	20250213	135200	16547580	2345	2345	2345	2345	0
439	20250213	135100	16547580	2345	2345	2345	2345	0
440	20250213	135000	16547580	2345	2345	2345	2345	0
441	20250213	134900	16547580	2345	2345	2345	2345	0
442	20250213	134800	16547580	2345	2345	2345	2345	0
443	20250213	134700	16547580	2345	2345	2345	2345	0
444	20250213	134600	16547580	2345	2345	2345	2345	0
445	20250213	134500	16547580	2345	2345	2345	2345	0
446	20250213	134400	16547580	2345	2345	2345	2345	0
447	20250213	134300	16547580	2345	2345	2345	2345	0
448	20250213	134200	16547580	2345	2345	2345	2345	0
449	20250213	134100	16547580	2345	2345	2345	2345	0
450	20250213	134000	16547580	2345	2345	2345	2345	0
451	20250213	133900	16547580	2345	2345	2345	2345	0
452	20250213	133800	16547580	2345	2345	2345	2345	0
453	20250213	133700	16547580	2345	2345	2345	2345	0
454	20250213	133600	16547580	2345	2345	2345	2345	0
455	20250213	133500	16547580	2345	2345	2345	2345	0
456	20250213	133400	16547580	2345	2345	2345	2345	0
457	20250213	133300	16547580	2345	2345	2345	2345	0
458	20250213	133200	16547580	2345	2345	2345	2345	0
459	20250213	133100	16547580	2345	2345	2345	2345	0
460	20250213	133000	16547580	2345	2345	2345	2345	0
461	20250213	132900	16547580	2345	2345	2345	2345	0
462	20250213	132800	16547580	2345	2345	2345	2345	0
463	20250213	132700	16547580	2345	2345	2345	2345	0
464	20250213	132600	16547580	2345	2345	2345	2345	0
465	20250213	132500	16547580	2345	2345	2345	2345	0
466	20250213	132400	16547580	2345	2345	2345	2345	0
467	20250213	132300	16547580	2345	2345	2345	2345	0
468	20250213	132200	16547580	2345	2345	2345	2345	0
469	20250213	132100	16547580	2345	2345	2345	2345	0
470	20250213	132000	16547580	2345	2345	2345	2345	0
471	20250213	131900	16547580	2345	2345	2345	2345	0
472	20250213	131800	16547580	2345	2345	2345	2345	0
473	20250213	131700	16547580	2345	2345	2345	2345	0
474	20250213	131600	16547580	2345	2345	2345	2345	0
475	20250213	131500	16547580	2345	2345	2345	2345	0
476	20250213	131400	16547580	2345	2345	2345	2345	0
477	20250213	131300	16547580	2345	2345	2345	2345	0
478	20250213	131200	16547580	2345	2345	2345	2345	0
479	20250213	131100	16547580	2345	2345	2345	2345	0
480	20250213	131000	16547580	2345	2340	2345	2340	44
481	20250213	130900	16444515	2320	2330	2330	2320	744
482	20250213	130800	14712235	2335	2340	2340	2335	200
483	20250213	130700	14244965	2340	2340	2340	2340	0
484	20250213	130600	14244965	2340	2340	2340	2340	1
485	20250213	130500	14242625	2350	2350	2350	2350	0
486	20250213	130400	14242625	2350	2350	2350	2350	0
487	20250213	130300	14242625	2350	2350	2350	2350	0
488	20250213	130200	14242625	2350	2350	2350	2350	0
489	20250213	130100	14242625	2350	2350	2350	2350	0
490	20250213	130000	14242625	2350	2350	2350	2350	0
491	20250213	125900	14242625	2350	2350	2350	2350	0
492	20250213	125800	14242625	2350	2350	2350	2350	0
493	20250213	125700	14242625	2350	2350	2350	2350	0
494	20250213	125600	14242625	2350	2350	2350	2350	0
495	20250213	125500	14242625	2350	2350	2350	2350	0
496	20250213	125400	14242625	2350	2350	2350	2350	0
497	20250213	125300	14242625	2350	2350	2350	2350	0
498	20250213	125200	14242625	2350	2350	2350	2350	0
499	20250213	125100	14242625	2350	2350	2350	2350	0
500	20250213	125000	14242625	2350	2350	2350	2350	3
501	20250213	124900	14235575	2345	2345	2345	2345	0
502	20250213	124800	14235575	2345	2345	2345	2345	0
503	20250213	124700	14235575	2345	2345	2345	2345	0
504	20250213	124600	14235575	2345	2345	2345	2345	0
505	20250213	124500	14235575	2345	2345	2345	2345	0
506	20250213	124400	14235575	2345	2345	2345	2345	0
507	20250213	124300	14235575	2345	2345	2345	2345	0
508	20250213	124200	14235575	2345	2345	2345	2345	0
509	20250213	124100	14235575	2345	2345	2345	2345	0
510	20250213	124000	14235575	2345	2345	2345	2345	0
511	20250213	123900	14235575	2345	2345	2345	2345	0
512	20250213	123800	14235575	2345	2345	2345	2345	0
513	20250213	123700	14235575	2345	2345	2345	2345	0
514	20250213	123600	14235575	2345	2345	2345	2345	0
515	20250213	123500	14235575	2345	2345	2345	2345	0
516	20250213	123400	14235575	2345	2345	2345	2345	4
517	20250213	123300	14226195	2345	2350	2350	2345	4
518	20250213	123200	14216805	2350	2350	2350	2350	0
519	20250213	123100	14216805	2350	2350	2350	2350	25
520	20250213	123000	14158055	2350	2350	2350	2350	0
521	20250213	122900	14158055	2350	2350	2350	2350	0
522	20250213	122800	14158055	2350	2350	2350	2350	12
523	20250213	122700	14129855	2350	2350	2350	2350	0
524	20250213	122600	14129855	2350	2350	2350	2350	0
525	20250213	122500	14129855	2350	2350	2350	2350	0
526	20250213	122400	14129855	2350	2350	2350	2350	0
527	20250213	122300	14129855	2350	2350	2350	2350	0
528	20250213	122200	14129855	2350	2350	2350	2350	0
529	20250213	122100	14129855	2350	2350	2350	2350	5
530	20250213	122000	14118105	2350	2350	2350	2350	0
531	20250213	121900	14118105	2350	2350	2350	2350	8
532	20250213	121800	14099305	2355	2355	2355	2355	1
533	20250213	121700	14096950	2355	2355	2355	2355	0
534	20250213	121600	14096950	2355	2355	2355	2355	0
535	20250213	121500	14096950	2355	2355	2355	2355	0
536	20250213	121400	14096950	2355	2355	2355	2355	0
537	20250213	121300	14096950	2355	2355	2355	2355	0
538	20250213	121200	14096950	2355	2355	2355	2355	0
539	20250213	121100	14096950	2355	2355	2355	2355	0
540	20250213	121000	14096950	2355	2355	2355	2355	0
541	20250213	120900	14096950	2355	2355	2355	2355	0
542	20250213	120800	14096950	2355	2355	2355	2355	98
543	20250213	120700	13866160	2355	2355	2355	2355	0
544	20250213	120600	13866160	2355	2355	2355	2355	0
545	20250213	120500	13866160	2355	2355	2355	2355	0
546	20250213	120400	13866160	2355	2355	2355	2355	0
547	20250213	120300	13866160	2355	2355	2355	2355	25
548	20250213	120200	13807285	2355	2355	2355	2355	0
549	20250213	120100	13807285	2355	2355	2355	2355	0
550	20250213	120000	13807285	2355	2355	2355	2355	0
551	20250213	115900	13807285	2355	2355	2355	2355	0
552	20250213	115800	13807285	2355	2355	2355	2355	0
553	20250213	115700	13807285	2355	2355	2355	2355	0
554	20250213	115600	13807285	2355	2355	2355	2355	0
555	20250213	115500	13807285	2355	2355	2355	2355	0
556	20250213	115400	13807285	2355	2355	2355	2355	125
557	20250213	115300	13512910	2365	2340	2365	2340	1000
558	20250213	115200	11153110	2320	2320	2320	2320	0
559	20250213	115100	11153110	2320	2320	2320	2320	0
560	20250213	115000	11153110	2320	2320	2320	2320	0
561	20250213	114900	11153110	2320	2310	2365	2310	1032
562	20250213	114800	8718555	2345	2310	2345	2310	1000
563	20250213	114700	6391125	2310	2310	2310	2310	0
564	20250213	114600	6391125	2310	2310	2310	2310	0
565	20250213	114500	6391125	2310	2310	2310	2310	0
566	20250213	114400	6391125	2310	2310	2310	2310	0
567	20250213	114300	6391125	2310	2310	2310	2310	0
568	20250213	114200	6391125	2310	2310	2310	2310	0
569	20250213	114100	6391125	2310	2310	2310	2310	0
570	20250213	114000	6391125	2310	2310	2310	2310	0
571	20250213	113900	6391125	2310	2310	2310	2310	0
572	20250213	113800	6391125	2310	2310	2310	2310	0
573	20250213	113700	6391125	2310	2310	2310	2310	0
574	20250213	113600	6391125	2310	2310	2310	2310	0
575	20250213	113500	6391125	2310	2310	2310	2310	0
576	20250213	113400	6391125	2310	2310	2310	2310	0
577	20250213	113300	6391125	2310	2310	2310	2310	0
578	20250213	113200	6391125	2310	2310	2310	2310	0
579	20250213	113100	6391125	2310	2310	2310	2310	0
580	20250213	113000	6391125	2310	2310	2310	2310	0
581	20250213	112900	6391125	2310	2310	2310	2310	0
582	20250213	112800	6391125	2310	2310	2310	2310	9
583	20250213	112700	6370335	2310	2310	2310	2310	0
584	20250213	112600	6370335	2310	2310	2310	2310	0
585	20250213	112500	6370335	2310	2310	2310	2310	0
586	20250213	112400	6370335	2310	2310	2310	2310	1
587	20250213	112300	6368025	2305	2305	2305	2305	0
588	20250213	112200	6368025	2305	2305	2305	2305	0
589	20250213	112100	6368025	2305	2305	2305	2305	0
590	20250213	112000	6368025	2305	2305	2305	2305	0
591	20250213	111900	6368025	2305	2305	2305	2305	0
592	20250213	111800	6368025	2305	2305	2305	2305	353
593	20250213	111700	5554360	2310	2310	2310	2310	0
594	20250213	111600	5554360	2310	2310	2310	2310	0
595	20250213	111500	5554360	2310	2310	2310	2310	0
596	20250213	111400	5554360	2310	2310	2310	2310	0
597	20250213	111300	5554360	2310	2310	2310	2310	0
598	20250213	111200	5554360	2310	2310	2310	2310	0
599	20250213	111100	5554360	2310	2310	2310	2310	0
600	20250213	111000	5554360	2310	2310	2310	2310	0
601	20250213	110900	5554360	2310	2310	2310	2310	0
602	20250213	110800	5554360	2310	2310	2310	2310	0
603	20250213	110700	5554360	2310	2310	2310	2310	0
604	20250213	110600	5554360	2310	2310	2310	2310	0
605	20250213	110500	5554360	2310	2310	2310	2310	0
606	20250213	110400	5554360	2310	2310	2310	2310	0
607	20250213	110300	5554360	2310	2310	2310	2310	0
608	20250213	110200	5554360	2310	2310	2310	2310	12
609	20250213	110100	5526640	2310	2310	2310	2310	0
610	20250213	110000	5526640	2310	2310	2310	2310	0
611	20250213	105900	5526640	2310	2310	2310	2310	0
612	20250213	105800	5526640	2310	2310	2310	2310	0
613	20250213	105700	5526640	2310	2310	2310	2310	0
614	20250213	105600	5526640	2310	2310	2310	2310	0
615	20250213	105500	5526640	2310	2310	2310	2310	0
616	20250213	105400	5526640	2310	2310	2310	2310	0
617	20250213	105300	5526640	2310	2310	2310	2310	0
618	20250213	105200	5526640	2310	2310	2310	2310	1
619	20250213	105100	5524330	2310	2310	2310	2310	0
620	20250213	105000	5524330	2310	2310	2310	2310	0
621	20250213	104900	5524330	2310	2310	2310	2310	0
622	20250213	104800	5524330	2310	2310	2310	2310	0
623	20250213	104700	5524330	2310	2310	2310	2310	0
624	20250213	104600	5524330	2310	2310	2310	2310	0
625	20250213	104500	5524330	2310	2310	2310	2310	0
626	20250213	104400	5524330	2310	2310	2310	2310	0
627	20250213	104300	5524330	2310	2310	2310	2310	0
628	20250213	104200	5524330	2310	2310	2310	2310	0
629	20250213	104100	5524330	2310	2310	2310	2310	0
630	20250213	104000	5524330	2310	2310	2310	2310	0
631	20250213	103900	5524330	2310	2310	2310	2310	0
632	20250213	103800	5524330	2310	2310	2310	2310	0
633	20250213	103700	5524330	2310	2310	2310	2310	0
634	20250213	103600	5524330	2310	2310	2310	2310	0
635	20250213	103500	5524330	2310	2310	2310	2310	0
636	20250213	103400	5524330	2310	2310	2310	2310	0
637	20250213	103300	5524330	2310	2310	2310	2310	0
638	20250213	103200	5524330	2310	2310	2310	2310	0
639	20250213	103100	5524330	2310	2310	2310	2310	0
640	20250213	103000	5524330	2310	2310	2310	2310	0
641	20250213	102900	5524330	2310	2310	2310	2310	0
642	20250213	102800	5524330	2310	2310	2310	2310	0
643	20250213	102700	5524330	2310	2310	2310	2310	0
644	20250213	102600	5524330	2310	2310	2310	2310	8
645	20250213	102500	5505850	2320	2315	2320	2315	501
646	20250213	102400	4344370	2315	2315	2315	2315	0
647	20250213	102300	4344370	2315	2315	2315	2315	0
648	20250213	102200	4344370	2315	2315	2315	2315	0
649	20250213	102100	4344370	2315	2315	2315	2315	0
650	20250213	102000	4344370	2315	2315	2315	2315	0
651	20250213	101900	4344370	2315	2315	2315	2315	0
652	20250213	101800	4344370	2315	2315	2315	2315	0
653	20250213	101700	4344370	2315	2315	2315	2315	0
654	20250213	101600	4344370	2315	2315	2315	2315	0
655	20250213	101500	4344370	2315	2315	2315	2315	0
656	20250213	101400	4344370	2315	2315	2315	2315	0
657	20250213	101300	4344370	2315	2315	2315	2315	0
658	20250213	101200	4344370	2315	2315	2315	2315	96
659	20250213	101100	4122130	2315	2315	2315	2315	4
660	20250213	101000	4112870	2320	2320	2320	2320	0
661	20250213	100900	4112870	2320	2320	2320	2320	0
662	20250213	100800	4112870	2320	2320	2320	2320	19
663	20250213	100700	4068790	2320	2320	2320	2320	0
664	20250213	100600	4068790	2320	2320	2320	2320	0
665	20250213	100500	4068790	2320	2320	2320	2320	1
666	20250213	100400	4066470	2315	2315	2315	2315	0
667	20250213	100300	4066470	2315	2315	2315	2315	2
668	20250213	100200	4061840	2320	2320	2320	2320	8
669	20250213	100100	4043280	2320	2320	2320	2320	0
670	20250213	100000	4043280	2320	2320	2320	2320	0
671	20250213	095900	4043280	2320	2320	2320	2320	0
672	20250213	095800	4043280	2320	2320	2320	2320	1
673	20250213	095700	4040960	2310	2310	2310	2310	0
674	20250213	095600	4040960	2310	2310	2310	2310	1
675	20250213	095500	4038650	2310	2310	2310	2310	0
676	20250213	095400	4038650	2310	2310	2310	2310	0
677	20250213	095300	4038650	2310	2310	2310	2310	0
678	20250213	095200	4038650	2310	2310	2310	2310	0
679	20250213	095100	4038650	2310	2310	2310	2310	0
680	20250213	095000	4038650	2310	2310	2310	2310	0
681	20250213	094900	4038650	2310	2310	2310	2310	0
682	20250213	094800	4038650	2310	2310	2310	2310	0
683	20250213	094700	4038650	2310	2310	2310	2310	0
684	20250213	094600	4038650	2310	2310	2310	2310	0
685	20250213	094500	4038650	2310	2310	2310	2310	0
686	20250213	094400	4038650	2310	2310	2310	2310	10
687	20250213	094300	4015550	2310	2310	2310	2310	1
688	20250213	094200	4013240	2320	2320	2320	2320	0
689	20250213	094100	4013240	2320	2320	2320	2320	0
690	20250213	094000	4013240	2320	2320	2320	2320	0
691	20250213	093900	4013240	2320	2320	2320	2320	0
692	20250213	093800	4013240	2320	2315	2320	2315	100
693	20250213	093700	3781245	2320	2320	2320	2320	0
694	20250213	093600	3781245	2320	2320	2320	2320	0
695	20250213	093500	3781245	2320	2320	2320	2320	9
696	20250213	093400	3760365	2320	2320	2320	2320	0
697	20250213	093300	3760365	2320	2320	2320	2320	0
698	20250213	093200	3760365	2320	2320	2320	2320	0
699	20250213	093100	3760365	2320	2315	2320	2315	4
700	20250213	093000	3751100	2320	2320	2320	2320	0
701	20250213	092900	3751100	2320	2320	2320	2320	0
702	20250213	092800	3751100	2320	2320	2320	2320	0
703	20250213	092700	3751100	2320	2320	2320	2320	0
704	20250213	092600	3751100	2320	2320	2320	2320	0
705	20250213	092500	3751100	2320	2320	2320	2320	0
706	20250213	092400	3751100	2320	2320	2320	2320	0
707	20250213	092300	3751100	2320	2320	2320	2320	0
708	20250213	092200	3751100	2320	2320	2320	2320	0
709	20250213	092100	3751100	2320	2320	2320	2320	2
710	20250213	092000	3746460	2320	2320	2320	2320	0
711	20250213	091900	3746460	2320	2320	2320	2320	1
712	20250213	091800	3744140	2315	2315	2315	2315	5
713	20250213	091700	3732565	2310	2310	2310	2310	430
714	20250213	091600	2739265	2320	2320	2320	2320	10
715	20250213	091500	2716065	2320	2320	2320	2320	0
716	20250213	091400	2716065	2320	2320	2320	2320	7
717	20250213	091300	2699825	2320	2320	2320	2320	0
718	20250213	091200	2699825	2320	2325	2325	2320	301
719	20250213	091100	2001500	2320	2320	2320	2320	0
720	20250213	091000	2001500	2320	2320	2320	2320	430
721	20250213	090900	1003900	2320	2320	2320	2320	22
722	20250213	090800	952860	2320	2320	2320	2320	0
723	20250213	090700	952860	2320	2320	2320	2320	6
724	20250213	090600	938940	2320	2305	2320	2305	110
725	20250213	090500	685375	2305	2305	2305	2305	1
726	20250213	090400	683070	2300	2300	2305	2295	229
727	20250213	090300	156065	2295	2290	2295	2290	30
728	20250213	090200	87265	2300	2290	2300	2290	8
729	20250213	090100	68890	2290	2300	2300	2290	27
730	20250213	090000	6905	2300	2305	2305	2300	3