KissMeData/088390/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200200	74179930	8850	8850	8850	8850	179
3	20250213	200100	74179930	8850	8850	8850	8850	0
4	20250213	200000	74179930	8850	8850	8850	8850	0
5	20250213	195900	74179930	8850	8850	8850	8850	0
6	20250213	195800	74179930	8850	8850	8850	8850	0
7	20250213	195700	74179930	8850	8850	8850	8850	0
8	20250213	195600	74179930	8850	8850	8850	8850	0
9	20250213	195500	74179930	8850	8850	8850	8850	0
10	20250213	195400	74179930	8850	8850	8850	8850	0
11	20250213	195300	74179930	8850	8850	8850	8850	0
12	20250213	195200	74179930	8850	8850	8850	8850	0
13	20250213	195100	74179930	8850	8850	8850	8850	0
14	20250213	195000	74179930	8850	8850	8850	8850	0
15	20250213	194900	74179930	8850	8850	8850	8850	0
16	20250213	194800	74179930	8850	8850	8850	8850	0
17	20250213	194700	74179930	8850	8850	8850	8850	0
18	20250213	194600	74179930	8850	8850	8850	8850	0
19	20250213	194500	74179930	8850	8850	8850	8850	0
20	20250213	194400	74179930	8850	8850	8850	8850	0
21	20250213	194300	74179930	8850	8850	8850	8850	0
22	20250213	194200	74179930	8850	8850	8850	8850	0
23	20250213	194100	74179930	8850	8850	8850	8850	0
24	20250213	194000	74179930	8850	8850	8850	8850	0
25	20250213	193900	74179930	8850	8850	8850	8850	0
26	20250213	193800	74179930	8850	8850	8850	8850	0
27	20250213	193700	74179930	8850	8850	8850	8850	0
28	20250213	193600	74179930	8850	8850	8850	8850	0
29	20250213	193500	74179930	8850	8850	8850	8850	0
30	20250213	193400	74179930	8850	8850	8850	8850	0
31	20250213	193300	74179930	8850	8850	8850	8850	0
32	20250213	193200	74179930	8850	8850	8850	8850	179
33	20250213	193100	74179930	8850	8850	8850	8850	0
34	20250213	193000	74179930	8850	8850	8850	8850	0
35	20250213	192900	74179930	8850	8850	8850	8850	0
36	20250213	192800	74179930	8850	8850	8850	8850	0
37	20250213	192700	74179930	8850	8850	8850	8850	0
38	20250213	192600	74179930	8850	8850	8850	8850	0
39	20250213	192500	74179930	8850	8850	8850	8850	0
40	20250213	192400	74179930	8850	8850	8850	8850	0
41	20250213	192300	74179930	8850	8850	8850	8850	0
42	20250213	192200	74179930	8850	8850	8850	8850	0
43	20250213	192100	74179930	8850	8850	8850	8850	0
44	20250213	192000	74179930	8850	8850	8850	8850	0
45	20250213	191900	74179930	8850	8850	8850	8850	0
46	20250213	191800	74179930	8850	8850	8850	8850	0
47	20250213	191700	74179930	8850	8850	8850	8850	0
48	20250213	191600	74179930	8850	8850	8850	8850	0
49	20250213	191500	74179930	8850	8850	8850	8850	0
50	20250213	191400	74179930	8850	8850	8850	8850	0
51	20250213	191300	74179930	8850	8850	8850	8850	0
52	20250213	191200	74179930	8850	8850	8850	8850	0
53	20250213	191100	74179930	8850	8850	8850	8850	0
54	20250213	191000	74179930	8850	8850	8850	8850	0
55	20250213	190900	74179930	8850	8850	8850	8850	0
56	20250213	190800	74179930	8850	8850	8850	8850	0
57	20250213	190700	74179930	8850	8850	8850	8850	0
58	20250213	190600	74179930	8850	8850	8850	8850	0
59	20250213	190500	74179930	8850	8850	8850	8850	0
60	20250213	190400	74179930	8850	8850	8850	8850	0
61	20250213	190300	74179930	8850	8850	8850	8850	0
62	20250213	190200	74179930	8850	8850	8850	8850	179
63	20250213	190100	74179930	8850	8850	8850	8850	0
64	20250213	190000	74179930	8850	8850	8850	8850	0
65	20250213	185900	74179930	8850	8850	8850	8850	0
66	20250213	185800	74179930	8850	8850	8850	8850	0
67	20250213	185700	74179930	8850	8850	8850	8850	0
68	20250213	185600	74179930	8850	8850	8850	8850	0
69	20250213	185500	74179930	8850	8850	8850	8850	0
70	20250213	185400	74179930	8850	8850	8850	8850	0
71	20250213	185300	74179930	8850	8850	8850	8850	0
72	20250213	185200	74179930	8850	8850	8850	8850	0
73	20250213	185100	74179930	8850	8850	8850	8850	0
74	20250213	185000	74179930	8850	8850	8850	8850	0
75	20250213	184900	74179930	8850	8850	8850	8850	0
76	20250213	184800	74179930	8850	8850	8850	8850	0
77	20250213	184700	74179930	8850	8850	8850	8850	0
78	20250213	184600	74179930	8850	8850	8850	8850	0
79	20250213	184500	74179930	8850	8850	8850	8850	0
80	20250213	184400	74179930	8850	8850	8850	8850	0
81	20250213	184300	74179930	8850	8850	8850	8850	0
82	20250213	184200	74179930	8850	8850	8850	8850	0
83	20250213	184100	74179930	8850	8850	8850	8850	0
84	20250213	184000	74179930	8850	8850	8850	8850	0
85	20250213	183900	74179930	8850	8850	8850	8850	0
86	20250213	183800	74179930	8850	8850	8850	8850	0
87	20250213	183700	74179930	8850	8850	8850	8850	0
88	20250213	183600	74179930	8850	8850	8850	8850	0
89	20250213	183500	74179930	8850	8850	8850	8850	0
90	20250213	183400	74179930	8850	8850	8850	8850	0
91	20250213	183300	74179930	8850	8850	8850	8850	0
92	20250213	183200	74179930	8850	8850	8850	8850	179
93	20250213	183100	74179930	8850	8850	8850	8850	0
94	20250213	183000	74179930	8850	8850	8850	8850	0
95	20250213	182900	74179930	8850	8850	8850	8850	0
96	20250213	182800	74179930	8850	8850	8850	8850	0
97	20250213	182700	74179930	8850	8850	8850	8850	0
98	20250213	182600	74179930	8850	8850	8850	8850	0
99	20250213	182500	74179930	8850	8850	8850	8850	0
100	20250213	182400	74179930	8850	8850	8850	8850	0
101	20250213	182300	74179930	8850	8850	8850	8850	0
102	20250213	182200	74179930	8850	8850	8850	8850	0
103	20250213	182100	74179930	8850	8850	8850	8850	0
104	20250213	182000	74179930	8850	8850	8850	8850	0
105	20250213	181900	74179930	8850	8850	8850	8850	0
106	20250213	181800	74179930	8850	8850	8850	8850	0
107	20250213	181700	74179930	8850	8850	8850	8850	0
108	20250213	181600	74179930	8850	8850	8850	8850	0
109	20250213	181500	74179930	8850	8850	8850	8850	0
110	20250213	181400	74179930	8850	8850	8850	8850	0
111	20250213	181300	74179930	8850	8850	8850	8850	0
112	20250213	181200	74179930	8850	8850	8850	8850	0
113	20250213	181100	74179930	8850	8850	8850	8850	0
114	20250213	181000	74179930	8850	8850	8850	8850	0
115	20250213	180900	74179930	8850	8850	8850	8850	0
116	20250213	180800	74179930	8850	8850	8850	8850	0
117	20250213	180700	74179930	8850	8850	8850	8850	0
118	20250213	180600	74179930	8850	8850	8850	8850	0
119	20250213	180500	74179930	8850	8850	8850	8850	0
120	20250213	180400	74179930	8850	8850	8850	8850	0
121	20250213	180300	74179930	8850	8850	8850	8850	0
122	20250213	180200	74179930	8850	8850	8850	8850	179
123	20250213	180100	74179930	8850	8850	8850	8850	0
124	20250213	180000	74179930	8850	8850	8850	8850	0
125	20250213	175900	74179930	8850	8850	8850	8850	0
126	20250213	175800	74179930	8850	8850	8850	8850	0
127	20250213	175700	74179930	8850	8850	8850	8850	0
128	20250213	175600	74179930	8850	8850	8850	8850	0
129	20250213	175500	74179930	8850	8850	8850	8850	0
130	20250213	175400	74179930	8850	8850	8850	8850	0
131	20250213	175300	74179930	8850	8850	8850	8850	0
132	20250213	175200	74179930	8850	8850	8850	8850	0
133	20250213	175100	74179930	8850	8850	8850	8850	0
134	20250213	175000	74179930	8850	8850	8850	8850	0
135	20250213	174900	74179930	8850	8850	8850	8850	0
136	20250213	174800	74179930	8850	8850	8850	8850	0
137	20250213	174700	74179930	8850	8850	8850	8850	0
138	20250213	174600	74179930	8850	8850	8850	8850	0
139	20250213	174500	74179930	8850	8850	8850	8850	0
140	20250213	174400	74179930	8850	8850	8850	8850	0
141	20250213	174300	74179930	8850	8850	8850	8850	0
142	20250213	174200	74179930	8850	8850	8850	8850	0
143	20250213	174100	74179930	8850	8850	8850	8850	0
144	20250213	174000	74179930	8850	8850	8850	8850	0
145	20250213	173900	74179930	8850	8850	8850	8850	0
146	20250213	173800	74179930	8850	8850	8850	8850	0
147	20250213	173700	74179930	8850	8850	8850	8850	0
148	20250213	173600	74179930	8850	8850	8850	8850	0
149	20250213	173500	74179930	8850	8850	8850	8850	0
150	20250213	173400	74179930	8850	8850	8850	8850	0
151	20250213	173300	74179930	8850	8850	8850	8850	0
152	20250213	173200	74179930	8850	8850	8850	8850	179
153	20250213	173100	74179930	8850	8850	8850	8850	0
154	20250213	173000	74179930	8850	8850	8850	8850	0
155	20250213	172900	74179930	8850	8850	8850	8850	0
156	20250213	172800	74179930	8850	8850	8850	8850	0
157	20250213	172700	74179930	8850	8850	8850	8850	0
158	20250213	172600	74179930	8850	8850	8850	8850	0
159	20250213	172500	74179930	8850	8850	8850	8850	0
160	20250213	172400	74179930	8850	8850	8850	8850	0
161	20250213	172300	74179930	8850	8850	8850	8850	0
162	20250213	172200	74179930	8850	8850	8850	8850	0
163	20250213	172100	74179930	8850	8850	8850	8850	0
164	20250213	172000	74179930	8850	8850	8850	8850	0
165	20250213	171900	74179930	8850	8850	8850	8850	0
166	20250213	171800	74179930	8850	8850	8850	8850	0
167	20250213	171700	74179930	8850	8850	8850	8850	0
168	20250213	171600	74179930	8850	8850	8850	8850	0
169	20250213	171500	74179930	8850	8850	8850	8850	0
170	20250213	171400	74179930	8850	8850	8850	8850	0
171	20250213	171300	74179930	8850	8850	8850	8850	0
172	20250213	171200	74179930	8850	8850	8850	8850	0
173	20250213	171100	74179930	8850	8850	8850	8850	0
174	20250213	171000	74179930	8850	8850	8850	8850	0
175	20250213	170900	74179930	8850	8850	8850	8850	0
176	20250213	170800	74179930	8850	8850	8850	8850	0
177	20250213	170700	74179930	8850	8850	8850	8850	0
178	20250213	170600	74179930	8850	8850	8850	8850	0
179	20250213	170500	74179930	8850	8850	8850	8850	0
180	20250213	170400	74179930	8850	8850	8850	8850	0
181	20250213	170300	74179930	8850	8850	8850	8850	0
182	20250213	170200	74179930	8850	8850	8850	8850	179
183	20250213	170100	74179930	8850	8850	8850	8850	0
184	20250213	170000	74179930	8850	8850	8850	8850	0
185	20250213	165900	74179930	8850	8850	8850	8850	0
186	20250213	165800	74179930	8850	8850	8850	8850	0
187	20250213	165700	74179930	8850	8850	8850	8850	0
188	20250213	165600	74179930	8850	8850	8850	8850	0
189	20250213	165500	74179930	8850	8850	8850	8850	0
190	20250213	165400	74179930	8850	8850	8850	8850	0
191	20250213	165300	74179930	8850	8850	8850	8850	0
192	20250213	165200	74179930	8850	8850	8850	8850	0
193	20250213	165100	74179930	8850	8850	8850	8850	0
194	20250213	165000	74179930	8850	8850	8850	8850	0
195	20250213	164900	74179930	8850	8850	8850	8850	0
196	20250213	164800	74179930	8850	8850	8850	8850	0
197	20250213	164700	74179930	8850	8850	8850	8850	0
198	20250213	164600	74179930	8850	8850	8850	8850	0
199	20250213	164500	74179930	8850	8850	8850	8850	0
200	20250213	164400	74179930	8850	8850	8850	8850	0
201	20250213	164300	74179930	8850	8850	8850	8850	0
202	20250213	164200	74179930	8850	8850	8850	8850	0
203	20250213	164100	74179930	8850	8850	8850	8850	0
204	20250213	164000	74179930	8850	8850	8850	8850	0
205	20250213	163900	74179930	8850	8850	8850	8850	0
206	20250213	163800	74179930	8850	8850	8850	8850	0
207	20250213	163700	74179930	8850	8850	8850	8850	0
208	20250213	163600	74179930	8850	8850	8850	8850	0
209	20250213	163500	74179930	8850	8850	8850	8850	0
210	20250213	163400	74179930	8850	8850	8850	8850	0
211	20250213	163300	74179930	8850	8850	8850	8850	0
212	20250213	163200	74179930	8850	8850	8850	8850	179
213	20250213	163100	74179930	8850	8850	8850	8850	0
214	20250213	163000	74179930	8850	8850	8850	8850	0
215	20250213	162900	74179930	8850	8850	8850	8850	0
216	20250213	162800	74179930	8850	8850	8850	8850	0
217	20250213	162700	74179930	8850	8850	8850	8850	0
218	20250213	162600	74179930	8850	8850	8850	8850	0
219	20250213	162500	74179930	8850	8850	8850	8850	0
220	20250213	162400	74179930	8850	8850	8850	8850	0
221	20250213	162300	74179930	8850	8850	8850	8850	0
222	20250213	162200	74179930	8850	8850	8850	8850	0
223	20250213	162100	74179930	8850	8850	8850	8850	0
224	20250213	162000	74179930	8850	8850	8850	8850	0
225	20250213	161900	74179930	8850	8850	8850	8850	0
226	20250213	161800	74179930	8850	8850	8850	8850	0
227	20250213	161700	74179930	8850	8850	8850	8850	0
228	20250213	161600	74179930	8850	8850	8850	8850	0
229	20250213	161500	74179930	8850	8850	8850	8850	0
230	20250213	161400	74179930	8850	8850	8850	8850	0
231	20250213	161300	74179930	8850	8850	8850	8850	0
232	20250213	161200	74179930	8850	8850	8850	8850	0
233	20250213	161100	74179930	8850	8850	8850	8850	0
234	20250213	161000	74179930	8850	8850	8850	8850	0
235	20250213	160900	74179930	8850	8850	8850	8850	0
236	20250213	160800	74179930	8850	8850	8850	8850	0
237	20250213	160700	74179930	8850	8850	8850	8850	0
238	20250213	160600	74179930	8850	8850	8850	8850	0
239	20250213	160500	74179930	8850	8850	8850	8850	0
240	20250213	160400	74179930	8850	8850	8850	8850	0
241	20250213	160300	74179930	8850	8850	8850	8850	0
242	20250213	160200	74179930	8850	8850	8850	8850	179
243	20250213	160100	74179930	8850	8850	8850	8850	0
244	20250213	160000	74179930	8850	8850	8850	8850	0
245	20250213	155900	74179930	8850	8850	8850	8850	0
246	20250213	155800	74179930	8850	8850	8850	8850	0
247	20250213	155700	74179930	8850	8850	8850	8850	0
248	20250213	155600	74179930	8850	8850	8850	8850	0
249	20250213	155500	74179930	8850	8850	8850	8850	0
250	20250213	155400	74179930	8850	8850	8850	8850	0
251	20250213	155300	74179930	8850	8850	8850	8850	0
252	20250213	155200	74179930	8850	8850	8850	8850	0
253	20250213	155100	74179930	8850	8850	8850	8850	0
254	20250213	155000	74179930	8850	8850	8850	8850	0
255	20250213	154900	74179930	8850	8850	8850	8850	0
256	20250213	154800	74179930	8850	8850	8850	8850	0
257	20250213	154700	74179930	8850	8850	8850	8850	0
258	20250213	154600	74179930	8850	8850	8850	8850	0
259	20250213	154500	74179930	8850	8850	8850	8850	0
260	20250213	154400	74179930	8850	8850	8850	8850	0
261	20250213	154300	74179930	8850	8850	8850	8850	0
262	20250213	154200	74179930	8850	8850	8850	8850	0
263	20250213	154100	74179930	8850	8850	8850	8850	0
264	20250213	154000	74179930	8850	8850	8850	8850	0
265	20250213	153900	74179930	8850	8850	8850	8850	0
266	20250213	153800	74179930	8850	8850	8850	8850	0
267	20250213	153700	74179930	8850	8850	8850	8850	0
268	20250213	153600	74179930	8850	8850	8850	8850	0
269	20250213	153500	74179930	8850	8850	8850	8850	0
270	20250213	153400	74179930	8850	8850	8850	8850	0
271	20250213	153300	74179930	8850	8850	8850	8850	0
272	20250213	153200	74179930	8850	8850	8850	8850	179
273	20250213	153100	74179930	8850	8850	8850	8850	0
274	20250213	153000	74179930	8850	8850	8850	8850	179
275	20250213	152900	72595780	8770	8770	8770	8770	0
276	20250213	152800	72595780	8770	8770	8770	8770	0
277	20250213	152700	72595780	8770	8770	8770	8770	0
278	20250213	152600	72595780	8770	8770	8770	8770	0
279	20250213	152500	72595780	8770	8770	8770	8770	0
280	20250213	152400	72595780	8770	8770	8770	8770	0
281	20250213	152300	72595780	8770	8770	8770	8770	0
282	20250213	152200	72595780	8770	8770	8770	8770	0
283	20250213	152100	72595780	8770	8770	8770	8770	0
284	20250213	152000	72595780	8770	8770	8770	8770	0
285	20250213	151900	72595780	8770	8770	8770	8770	0
286	20250213	151800	72595780	8770	8750	8770	8750	81
287	20250213	151700	71885430	8750	8750	8770	8750	7
288	20250213	151600	71824080	8750	8750	8770	8750	23
289	20250213	151500	71622430	8750	8750	8750	8750	2
290	20250213	151400	71604930	8770	8750	8770	8750	3
291	20250213	151300	71578660	8750	8750	8750	8750	2
292	20250213	151200	71561160	8750	8750	8750	8750	2
293	20250213	151100	71543660	8750	8750	8750	8750	3
294	20250213	151000	71517410	8750	8750	8750	8750	2
295	20250213	150900	71499910	8750	8750	8750	8750	20
296	20250213	150800	71324910	8700	8700	8700	8700	0
297	20250213	150700	71324910	8700	8700	8700	8700	20
298	20250213	150600	71150910	8770	8770	8770	8770	0
299	20250213	150500	71150910	8770	8770	8770	8770	0
300	20250213	150400	71150910	8770	8690	8770	8690	809
301	20250213	150300	64120060	8690	8690	8690	8690	0
302	20250213	150200	64120060	8690	8690	8690	8690	0
303	20250213	150100	64120060	8690	8690	8690	8690	11
304	20250213	150000	64024470	8690	8690	8690	8690	4
305	20250213	145900	63989710	8690	8690	8690	8690	0
306	20250213	145800	63989710	8690	8690	8690	8690	10
307	20250213	145700	63902810	8690	8690	8690	8690	0
308	20250213	145600	63902810	8690	8690	8690	8690	0
309	20250213	145500	63902810	8690	8690	8690	8690	0
310	20250213	145400	63902810	8690	8690	8690	8690	0
311	20250213	145300	63902810	8690	8690	8690	8690	120
312	20250213	145200	62860010	8690	8690	8690	8690	10
313	20250213	145100	62773110	8690	8690	8690	8690	0
314	20250213	145000	62773110	8690	8690	8690	8690	17
315	20250213	144900	62625380	8680	8680	8680	8680	0
316	20250213	144800	62625380	8680	8690	8690	8680	177
317	20250213	144700	61088750	8690	8690	8690	8690	111
318	20250213	144600	60124160	8690	8690	8690	8690	0
319	20250213	144500	60124160	8690	8680	8690	8680	147
320	20250213	144400	58847830	8670	8670	8670	8670	0
321	20250213	144300	58847830	8670	8670	8670	8670	6
322	20250213	144200	58795810	8680	8680	8680	8680	0
323	20250213	144100	58795810	8680	8680	8680	8680	0
324	20250213	144000	58795810	8680	8680	8680	8680	3
325	20250213	143900	58769770	8670	8670	8670	8670	40
326	20250213	143800	58422970	8690	8680	8690	8680	252
327	20250213	143700	56235170	8680	8680	8680	8680	7
328	20250213	143600	56174410	8680	8680	8680	8680	1
329	20250213	143500	56165730	8670	8670	8670	8670	0
330	20250213	143400	56165730	8670	8670	8670	8670	2
331	20250213	143300	56148390	8680	8680	8680	8680	1
332	20250213	143200	56139710	8680	8680	8680	8680	10
333	20250213	143100	56052910	8670	8670	8670	8670	0
334	20250213	143000	56052910	8670	8670	8670	8670	0
335	20250213	142900	56052910	8670	8670	8670	8670	170
336	20250213	142800	54579010	8680	8680	8680	8680	1
337	20250213	142700	54570330	8670	8670	8670	8670	1
338	20250213	142600	54561660	8670	8670	8670	8670	0
339	20250213	142500	54561660	8670	8670	8670	8670	0
340	20250213	142400	54561660	8670	8670	8670	8670	0
341	20250213	142300	54561660	8670	8680	8680	8670	21
342	20250213	142200	54379390	8670	8670	8670	8670	0
343	20250213	142100	54379390	8670	8670	8670	8670	0
344	20250213	142000	54379390	8670	8670	8670	8670	0
345	20250213	141900	54379390	8670	8670	8670	8670	0
346	20250213	141800	54379390	8670	8670	8670	8670	0
347	20250213	141700	54379390	8670	8670	8670	8670	0
348	20250213	141600	54379390	8670	8670	8670	8670	0
349	20250213	141500	54379390	8670	8670	8670	8670	0
350	20250213	141400	54379390	8670	8670	8670	8670	0
351	20250213	141300	54379390	8670	8670	8670	8670	10
352	20250213	141200	54292690	8670	8670	8670	8670	0
353	20250213	141100	54292690	8670	8670	8670	8670	0
354	20250213	141000	54292690	8670	8670	8670	8670	0
355	20250213	140900	54292690	8670	8670	8670	8670	0
356	20250213	140800	54292690	8670	8690	8690	8670	2
357	20250213	140700	54275330	8690	8690	8690	8690	0
358	20250213	140600	54275330	8690	8690	8690	8690	0
359	20250213	140500	54275330	8690	8690	8690	8690	5
360	20250213	140400	54231880	8690	8690	8690	8690	0
361	20250213	140300	54231880	8690	8690	8690	8690	0
362	20250213	140200	54231880	8690	8690	8690	8690	0
363	20250213	140100	54231880	8690	8690	8690	8690	0
364	20250213	140000	54231880	8690	8690	8690	8690	0
365	20250213	135900	54231880	8690	8690	8690	8690	3
366	20250213	135800	54205810	8680	8680	8680	8680	0
367	20250213	135700	54205810	8680	8680	8680	8680	0
368	20250213	135600	54205810	8680	8680	8680	8680	101
369	20250213	135500	53329130	8680	8680	8680	8680	3
370	20250213	135400	53303090	8670	8670	8670	8670	0
371	20250213	135300	53303090	8670	8670	8670	8670	0
372	20250213	135200	53303090	8670	8670	8670	8670	0
373	20250213	135100	53303090	8670	8670	8670	8670	0
374	20250213	135000	53303090	8670	8670	8670	8670	0
375	20250213	134900	53303090	8670	8670	8670	8670	10
376	20250213	134800	53216390	8680	8680	8680	8680	0
377	20250213	134700	53216390	8680	8680	8680	8680	0
378	20250213	134600	53216390	8680	8680	8680	8680	0
379	20250213	134500	53216390	8680	8680	8680	8680	0
380	20250213	134400	53216390	8680	8680	8680	8680	0
381	20250213	134300	53216390	8680	8680	8680	8680	5
382	20250213	134200	53172990	8670	8670	8670	8670	0
383	20250213	134100	53172990	8670	8670	8670	8670	0
384	20250213	134000	53172990	8670	8680	8680	8670	3
385	20250213	133900	53146970	8680	8680	8680	8680	0
386	20250213	133800	53146970	8680	8680	8680	8680	0
387	20250213	133700	53146970	8680	8680	8680	8680	0
388	20250213	133600	53146970	8680	8680	8680	8680	0
389	20250213	133500	53146970	8680	8680	8680	8680	0
390	20250213	133400	53146970	8680	8680	8680	8680	0
391	20250213	133300	53146970	8680	8680	8680	8680	15
392	20250213	133200	53016770	8680	8680	8680	8680	0
393	20250213	133100	53016770	8680	8680	8680	8680	0
394	20250213	133000	53016770	8680	8680	8680	8680	0
395	20250213	132900	53016770	8680	8680	8680	8680	5
396	20250213	132800	52973370	8680	8680	8680	8680	0
397	20250213	132700	52973370	8680	8680	8680	8680	0
398	20250213	132600	52973370	8680	8680	8680	8680	0
399	20250213	132500	52973370	8680	8680	8680	8680	0
400	20250213	132400	52973370	8680	8680	8680	8680	100
401	20250213	132300	52105370	8680	8680	8680	8680	3
402	20250213	132200	52079330	8670	8670	8670	8670	0
403	20250213	132100	52079330	8670	8670	8670	8670	0
404	20250213	132000	52079330	8670	8670	8670	8670	0
405	20250213	131900	52079330	8670	8670	8670	8670	0
406	20250213	131800	52079330	8670	8670	8670	8670	0
407	20250213	131700	52079330	8670	8670	8670	8670	10
408	20250213	131600	51992630	8680	8680	8680	8680	0
409	20250213	131500	51992630	8680	8680	8680	8680	0
410	20250213	131400	51992630	8680	8680	8680	8680	0
411	20250213	131300	51992630	8680	8680	8680	8680	0
412	20250213	131200	51992630	8680	8680	8680	8680	0
413	20250213	131100	51992630	8680	8680	8680	8680	0
414	20250213	131000	51992630	8680	8680	8680	8680	0
415	20250213	130900	51992630	8680	8680	8680	8680	0
416	20250213	130800	51992630	8680	8680	8680	8680	0
417	20250213	130700	51992630	8680	8680	8680	8680	0
418	20250213	130600	51992630	8680	8680	8680	8680	0
419	20250213	130500	51992630	8680	8680	8680	8680	0
420	20250213	130400	51992630	8680	8680	8680	8680	0
421	20250213	130300	51992630	8680	8680	8680	8680	0
422	20250213	130200	51992630	8680	8680	8680	8680	1
423	20250213	130100	51983950	8680	8680	8680	8680	3
424	20250213	130000	51957910	8670	8670	8670	8670	99
425	20250213	125900	51099580	8670	8670	8670	8670	0
426	20250213	125800	51099580	8670	8670	8670	8670	0
427	20250213	125700	51099580	8670	8670	8670	8670	0
428	20250213	125600	51099580	8670	8670	8670	8670	0
429	20250213	125500	51099580	8670	8670	8670	8670	0
430	20250213	125400	51099580	8670	8670	8670	8670	0
431	20250213	125300	51099580	8670	8670	8670	8670	0
432	20250213	125200	51099580	8670	8670	8670	8670	0
433	20250213	125100	51099580	8670	8670	8670	8670	0
434	20250213	125000	51099580	8670	8670	8670	8670	0
435	20250213	124900	51099580	8670	8670	8670	8670	0
436	20250213	124800	51099580	8670	8670	8670	8670	0
437	20250213	124700	51099580	8670	8670	8670	8670	12
438	20250213	124600	50995540	8670	8670	8670	8670	10
439	20250213	124500	50908840	8670	8670	8670	8670	3
440	20250213	124400	50882830	8670	8670	8670	8670	0
441	20250213	124300	50882830	8670	8670	8670	8670	40
442	20250213	124200	50536030	8670	8670	8670	8670	0
443	20250213	124100	50536030	8670	8670	8670	8670	0
444	20250213	124000	50536030	8670	8670	8670	8670	0
445	20250213	123900	50536030	8670	8670	8670	8670	0
446	20250213	123800	50536030	8670	8670	8670	8670	1
447	20250213	123700	50527360	8670	8670	8670	8670	0
448	20250213	123600	50527360	8670	8670	8670	8670	2
449	20250213	123500	50510020	8630	8630	8630	8630	3
450	20250213	123400	50484130	8670	8670	8670	8670	6
451	20250213	123300	50432110	8670	8670	8670	8670	2
452	20250213	123200	50414770	8670	8670	8670	8670	1
453	20250213	123100	50406100	8670	8670	8670	8670	1
454	20250213	123000	50397430	8670	8670	8670	8670	0
455	20250213	122900	50397430	8670	8670	8670	8670	0
456	20250213	122800	50397430	8670	8670	8670	8670	120
457	20250213	122700	49357030	8670	8670	8670	8670	0
458	20250213	122600	49357030	8670	8670	8670	8670	0
459	20250213	122500	49357030	8670	8670	8670	8670	0
460	20250213	122400	49357030	8670	8670	8670	8670	0
461	20250213	122300	49357030	8670	8670	8670	8670	0
462	20250213	122200	49357030	8670	8670	8670	8670	0
463	20250213	122100	49357030	8670	8670	8670	8670	0
464	20250213	122000	49357030	8670	8670	8670	8670	2
465	20250213	121900	49339690	8670	8670	8670	8670	1
466	20250213	121800	49331020	8670	8670	8670	8670	0
467	20250213	121700	49331020	8670	8670	8670	8670	0
468	20250213	121600	49331020	8670	8670	8670	8670	1
469	20250213	121500	49322350	8670	8670	8670	8670	0
470	20250213	121400	49322350	8670	8670	8670	8670	0
471	20250213	121300	49322350	8670	8670	8670	8670	0
472	20250213	121200	49322350	8670	8670	8670	8670	101
473	20250213	121100	48446680	8670	8670	8670	8670	85
474	20250213	121000	47709730	8670	8670	8670	8670	5
475	20250213	120900	47666380	8670	8670	8670	8670	0
476	20250213	120800	47666380	8670	8670	8670	8670	0
477	20250213	120700	47666380	8670	8670	8670	8670	35
478	20250213	120600	47362930	8670	8670	8670	8670	0
479	20250213	120500	47362930	8670	8670	8670	8670	0
480	20250213	120400	47362930	8670	8670	8670	8670	1
481	20250213	120300	47354260	8630	8630	8630	8630	91
482	20250213	120200	46568930	8640	8660	8660	8640	214
483	20250213	120100	44719630	8670	8670	8670	8670	49
484	20250213	120000	44294800	8680	8680	8680	8680	0
485	20250213	115900	44294800	8680	8680	8680	8680	0
486	20250213	115800	44294800	8680	8680	8680	8680	0
487	20250213	115700	44294800	8680	8680	8680	8680	0
488	20250213	115600	44294800	8680	8680	8680	8680	0
489	20250213	115500	44294800	8680	8680	8680	8680	50
490	20250213	115400	43860800	8680	8680	8680	8680	0
491	20250213	115300	43860800	8680	8680	8680	8680	0
492	20250213	115200	43860800	8680	8680	8680	8680	5
493	20250213	115100	43817400	8680	8680	8680	8680	0
494	20250213	115000	43817400	8680	8680	8680	8680	0
495	20250213	114900	43817400	8680	8680	8680	8680	35
496	20250213	114800	43513600	8680	8680	8680	8680	0
497	20250213	114700	43513600	8680	8680	8680	8680	0
498	20250213	114600	43513600	8680	8680	8680	8680	0
499	20250213	114500	43513600	8680	8680	8680	8680	0
500	20250213	114400	43513600	8680	8680	8680	8680	0
501	20250213	114300	43513600	8680	8680	8680	8680	0
502	20250213	114200	43513600	8680	8680	8680	8680	0
503	20250213	114100	43513600	8680	8640	8680	8640	11
504	20250213	114000	43418160	8680	8680	8680	8680	2
505	20250213	113900	43400800	8640	8640	8640	8640	0
506	20250213	113800	43400800	8640	8640	8640	8640	0
507	20250213	113700	43400800	8640	8640	8640	8640	0
508	20250213	113600	43400800	8640	8640	8640	8640	0
509	20250213	113500	43400800	8640	8640	8640	8640	0
510	20250213	113400	43400800	8640	8640	8640	8640	0
511	20250213	113300	43400800	8640	8640	8640	8640	0
512	20250213	113200	43400800	8640	8640	8640	8640	0
513	20250213	113100	43400800	8640	8640	8640	8640	0
514	20250213	113000	43400800	8640	8650	8650	8640	70
515	20250213	112900	42795990	8640	8640	8640	8640	0
516	20250213	112800	42795990	8640	8640	8640	8640	0
517	20250213	112700	42795990	8640	8640	8640	8640	0
518	20250213	112600	42795990	8640	8640	8640	8640	0
519	20250213	112500	42795990	8640	8640	8640	8640	0
520	20250213	112400	42795990	8640	8640	8640	8640	0
521	20250213	112300	42795990	8640	8640	8640	8640	0
522	20250213	112200	42795990	8640	8640	8640	8640	0
523	20250213	112100	42795990	8640	8640	8640	8640	0
524	20250213	112000	42795990	8640	8640	8640	8640	5
525	20250213	111900	42752790	8680	8680	8680	8680	0
526	20250213	111800	42752790	8680	8680	8680	8680	0
527	20250213	111700	42752790	8680	8680	8680	8680	0
528	20250213	111600	42752790	8680	8680	8680	8680	3
529	20250213	111500	42726750	8640	8640	8640	8640	0
530	20250213	111400	42726750	8640	8640	8640	8640	0
531	20250213	111300	42726750	8640	8640	8640	8640	0
532	20250213	111200	42726750	8640	8640	8640	8640	0
533	20250213	111100	42726750	8640	8640	8640	8640	5
534	20250213	111000	42683550	8680	8680	8680	8680	0
535	20250213	110900	42683550	8680	8670	8680	8670	8
536	20250213	110800	42614180	8680	8680	8680	8680	0
537	20250213	110700	42614180	8680	8680	8680	8680	1
538	20250213	110600	42605500	8680	8680	8680	8680	0
539	20250213	110500	42605500	8680	8680	8680	8680	10
540	20250213	110400	42518700	8680	8660	8680	8660	12
541	20250213	110300	42414740	8660	8660	8660	8660	10
542	20250213	110200	42328140	8660	8660	8660	8660	0
543	20250213	110100	42328140	8660	8640	8660	8640	25
544	20250213	110000	42112030	8640	8640	8640	8640	15
545	20250213	105900	41982430	8640	8640	8640	8640	50
546	20250213	105800	41550430	8640	8640	8640	8640	0
547	20250213	105700	41550430	8640	8640	8640	8640	30
548	20250213	105600	41291230	8640	8640	8640	8640	2
549	20250213	105500	41273950	8640	8640	8640	8640	4
550	20250213	105400	41239390	8600	8610	8610	8600	400
551	20250213	105300	37796450	8640	8640	8640	8640	0
552	20250213	105200	37796450	8640	8640	8640	8640	4
553	20250213	105100	37761890	8620	8620	8620	8620	0
554	20250213	105000	37761890	8620	8640	8640	8620	2
555	20250213	104900	37744630	8640	8640	8640	8640	0
556	20250213	104800	37744630	8640	8640	8640	8640	4
557	20250213	104700	37710070	8610	8610	8610	8610	0
558	20250213	104600	37710070	8610	8610	8610	8610	0
559	20250213	104500	37710070	8610	8610	8610	8610	0
560	20250213	104400	37710070	8610	8620	8620	8610	225
561	20250213	104300	35772810	8640	8640	8640	8640	9
562	20250213	104200	35695050	8610	8610	8610	8610	1
563	20250213	104100	35686440	8610	8610	8610	8610	0
564	20250213	104000	35686440	8610	8610	8610	8610	0
565	20250213	103900	35686440	8610	8610	8610	8610	0
566	20250213	103800	35686440	8610	8610	8610	8610	12
567	20250213	103700	35583120	8610	8610	8610	8610	0
568	20250213	103600	35583120	8610	8610	8610	8610	0
569	20250213	103500	35583120	8610	8610	8610	8610	0
570	20250213	103400	35583120	8610	8610	8610	8610	0
571	20250213	103300	35583120	8610	8610	8610	8610	0
572	20250213	103200	35583120	8610	8610	8610	8610	10
573	20250213	103100	35497020	8610	8610	8610	8610	13
574	20250213	103000	35385090	8640	8640	8640	8640	2
575	20250213	102900	35367810	8610	8610	8610	8610	0
576	20250213	102800	35367810	8610	8610	8610	8610	0
577	20250213	102700	35367810	8610	8610	8610	8610	0
578	20250213	102600	35367810	8610	8610	8610	8610	0
579	20250213	102500	35367810	8610	8610	8610	8610	1
580	20250213	102400	35359200	8610	8610	8610	8610	0
581	20250213	102300	35359200	8610	8610	8610	8610	0
582	20250213	102200	35359200	8610	8610	8610	8610	0
583	20250213	102100	35359200	8610	8610	8610	8610	0
584	20250213	102000	35359200	8610	8610	8610	8610	0
585	20250213	101900	35359200	8610	8610	8610	8610	0
586	20250213	101800	35359200	8610	8610	8610	8610	0
587	20250213	101700	35359200	8610	8620	8640	8610	19
588	20250213	101600	35195380	8600	8600	8600	8600	56
589	20250213	101500	34713780	8620	8620	8620	8620	52
590	20250213	101400	34265540	8620	8630	8630	8620	3
591	20250213	101300	34239660	8610	8610	8610	8610	1
592	20250213	101200	34231050	8610	8610	8610	8610	0
593	20250213	101100	34231050	8610	8630	8630	8610	117
594	20250213	101000	33221360	8650	8650	8650	8650	0
595	20250213	100900	33221360	8650	8650	8650	8650	3
596	20250213	100800	33195410	8600	8630	8630	8600	589
597	20250213	100700	28125520	8680	8670	8680	8640	908
598	20250213	100600	20268990	8650	8650	8650	8650	25
599	20250213	100500	20052740	8750	8750	8750	8750	0
600	20250213	100400	20052740	8750	8750	8750	8750	50
601	20250213	100300	19615240	8750	8750	8750	8750	0
602	20250213	100200	19615240	8750	8750	8750	8750	18
603	20250213	100100	19457740	8750	8650	8750	8650	128
604	20250213	100000	18341940	8750	8750	8750	8750	0
605	20250213	095900	18341940	8750	8750	8750	8750	0
606	20250213	095800	18341940	8750	8750	8750	8750	0
607	20250213	095700	18341940	8750	8650	8750	8650	67
608	20250213	095600	17761990	8760	8650	8760	8650	3
609	20250213	095500	17735820	8660	8640	8660	8640	163
610	20250213	095400	16326380	8640	8670	8670	8640	87
611	20250213	095300	15573330	8660	8660	8660	8660	0
612	20250213	095200	15573330	8660	8660	8660	8660	0
613	20250213	095100	15573330	8660	8660	8660	8660	35
614	20250213	095000	15270230	8670	8670	8670	8670	10
615	20250213	094900	15183530	8760	8760	8760	8760	1
616	20250213	094800	15174770	8760	8760	8760	8760	4
617	20250213	094700	15139730	8660	8760	8760	8660	67
618	20250213	094600	14558410	8760	8760	8760	8760	1
619	20250213	094500	14549650	8760	8760	8760	8760	2
620	20250213	094400	14532130	8760	8760	8760	8760	1
621	20250213	094300	14523370	8760	8760	8760	8760	1
622	20250213	094200	14514610	8640	8640	8640	8640	0
623	20250213	094100	14514610	8640	8690	8690	8620	322
624	20250213	094000	11727200	8690	8690	8690	8690	137
625	20250213	093900	10536670	8690	8690	8690	8690	0
626	20250213	093800	10536670	8690	8690	8690	8690	29
627	20250213	093700	10284660	8770	8770	8770	8770	10
628	20250213	093600	10196960	8780	8780	8780	8780	1
629	20250213	093500	10188180	8670	8760	8760	8670	22
630	20250213	093400	9995640	8760	8770	8770	8650	341
631	20250213	093300	7030820	8780	8780	8780	8780	8
632	20250213	093200	6960580	8800	8800	8800	8800	1
633	20250213	093100	6951780	8800	8810	8810	8800	115
634	20250213	093000	5938740	8810	8810	8810	8810	40
635	20250213	092900	5586340	8810	8810	8810	8810	0
636	20250213	092800	5586340	8810	8810	8810	8810	0
637	20250213	092700	5586340	8810	8810	8810	8810	0
638	20250213	092600	5586340	8810	8820	8820	8810	5
639	20250213	092500	5542280	8850	8850	8850	8850	0
640	20250213	092400	5542280	8850	8850	8850	8850	1
641	20250213	092300	5533430	8810	8810	8810	8810	0
642	20250213	092200	5533430	8810	8810	8810	8810	0
643	20250213	092100	5533430	8810	8810	8810	8810	0
644	20250213	092000	5533430	8810	8810	8810	8810	0
645	20250213	091900	5533430	8810	8840	8840	8810	30
646	20250213	091800	5268530	8840	8840	8840	8840	0
647	20250213	091700	5268530	8840	8840	8840	8840	13
648	20250213	091600	5153610	8850	8850	8850	8850	0
649	20250213	091500	5153610	8850	8850	8850	8850	0
650	20250213	091400	5153610	8850	8850	8850	8850	0
651	20250213	091300	5153610	8850	8850	8850	8850	1
652	20250213	091200	5144760	8850	8850	8850	8850	0
653	20250213	091100	5144760	8850	8850	8870	8850	529
654	20250213	091000	462560	8880	8880	8880	8880	0
655	20250213	090900	462560	8880	8880	8880	8880	0
656	20250213	090800	462560	8880	8880	8880	8880	0
657	20250213	090700	462560	8880	8880	8880	8880	0
658	20250213	090600	462560	8880	8880	8880	8880	0
659	20250213	090500	462560	8880	8880	8880	8880	0
660	20250213	090400	462560	8880	8880	8880	8880	32
661	20250213	090300	178400	8960	8960	8960	8960	0
662	20250213	090200	178400	8960	8960	8960	8960	0
663	20250213	090100	178400	8960	8960	8960	8960	0
664	20250213	090000	178400	8960	8880	8960	8880	20