KissMeData/004250/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184200	49185395	4050	4050	4050	4050	481
3	20250213	184100	49185395	4050	4050	4050	4050	0
4	20250213	184000	49185395	4050	4050	4050	4050	0
5	20250213	183900	49185395	4050	4050	4050	4050	0
6	20250213	183800	49185395	4050	4050	4050	4050	0
7	20250213	183700	49185395	4050	4050	4050	4050	0
8	20250213	183600	49185395	4050	4050	4050	4050	0
9	20250213	183500	49185395	4050	4050	4050	4050	0
10	20250213	183400	49185395	4050	4050	4050	4050	0
11	20250213	183300	49185395	4050	4050	4050	4050	0
12	20250213	183200	49185395	4050	4050	4050	4050	0
13	20250213	183100	49185395	4050	4050	4050	4050	0
14	20250213	183000	49185395	4050	4050	4050	4050	0
15	20250213	182900	49185395	4050	4050	4050	4050	0
16	20250213	182800	49185395	4050	4050	4050	4050	0
17	20250213	182700	49185395	4050	4050	4050	4050	0
18	20250213	182600	49185395	4050	4050	4050	4050	0
19	20250213	182500	49185395	4050	4050	4050	4050	0
20	20250213	182400	49185395	4050	4050	4050	4050	0
21	20250213	182300	49185395	4050	4050	4050	4050	0
22	20250213	182200	49185395	4050	4050	4050	4050	0
23	20250213	182100	49185395	4050	4050	4050	4050	0
24	20250213	182000	49185395	4050	4050	4050	4050	0
25	20250213	181900	49185395	4050	4050	4050	4050	0
26	20250213	181800	49185395	4050	4050	4050	4050	0
27	20250213	181700	49185395	4050	4050	4050	4050	0
28	20250213	181600	49185395	4050	4050	4050	4050	0
29	20250213	181500	49185395	4050	4050	4050	4050	0
30	20250213	181400	49185395	4050	4050	4050	4050	0
31	20250213	181300	49185395	4050	4050	4050	4050	0
32	20250213	181200	49185395	4050	4050	4050	4050	481
33	20250213	181100	49185395	4050	4050	4050	4050	0
34	20250213	181000	49185395	4050	4050	4050	4050	0
35	20250213	180900	49185395	4050	4050	4050	4050	0
36	20250213	180800	49185395	4050	4050	4050	4050	0
37	20250213	180700	49185395	4050	4050	4050	4050	0
38	20250213	180600	49185395	4050	4050	4050	4050	0
39	20250213	180500	49185395	4050	4050	4050	4050	0
40	20250213	180400	49185395	4050	4050	4050	4050	0
41	20250213	180300	49185395	4050	4050	4050	4050	0
42	20250213	180200	49185395	4050	4050	4050	4050	0
43	20250213	180100	49185395	4050	4050	4050	4050	0
44	20250213	180000	49185395	4050	4050	4050	4050	0
45	20250213	175900	49185395	4050	4050	4050	4050	0
46	20250213	175800	49185395	4050	4050	4050	4050	0
47	20250213	175700	49185395	4050	4050	4050	4050	0
48	20250213	175600	49185395	4050	4050	4050	4050	0
49	20250213	175500	49185395	4050	4050	4050	4050	0
50	20250213	175400	49185395	4050	4050	4050	4050	0
51	20250213	175300	49185395	4050	4050	4050	4050	0
52	20250213	175200	49185395	4050	4050	4050	4050	0
53	20250213	175100	49185395	4050	4050	4050	4050	0
54	20250213	175000	49185395	4050	4050	4050	4050	0
55	20250213	174900	49185395	4050	4050	4050	4050	0
56	20250213	174800	49185395	4050	4050	4050	4050	0
57	20250213	174700	49185395	4050	4050	4050	4050	0
58	20250213	174600	49185395	4050	4050	4050	4050	0
59	20250213	174500	49185395	4050	4050	4050	4050	0
60	20250213	174400	49185395	4050	4050	4050	4050	0
61	20250213	174300	49185395	4050	4050	4050	4050	0
62	20250213	174200	49185395	4050	4050	4050	4050	481
63	20250213	174100	49185395	4050	4050	4050	4050	0
64	20250213	174000	49185395	4050	4050	4050	4050	0
65	20250213	173900	49185395	4050	4050	4050	4050	0
66	20250213	173800	49185395	4050	4050	4050	4050	0
67	20250213	173700	49185395	4050	4050	4050	4050	0
68	20250213	173600	49185395	4050	4050	4050	4050	0
69	20250213	173500	49185395	4050	4050	4050	4050	0
70	20250213	173400	49185395	4050	4050	4050	4050	0
71	20250213	173300	49185395	4050	4050	4050	4050	0
72	20250213	173200	49185395	4050	4050	4050	4050	0
73	20250213	173100	49185395	4050	4050	4050	4050	0
74	20250213	173000	49185395	4050	4050	4050	4050	0
75	20250213	172900	49185395	4050	4050	4050	4050	0
76	20250213	172800	49185395	4050	4050	4050	4050	0
77	20250213	172700	49185395	4050	4050	4050	4050	0
78	20250213	172600	49185395	4050	4050	4050	4050	0
79	20250213	172500	49185395	4050	4050	4050	4050	0
80	20250213	172400	49185395	4050	4050	4050	4050	0
81	20250213	172300	49185395	4050	4050	4050	4050	0
82	20250213	172200	49185395	4050	4050	4050	4050	0
83	20250213	172100	49185395	4050	4050	4050	4050	0
84	20250213	172000	49185395	4050	4050	4050	4050	0
85	20250213	171900	49185395	4050	4050	4050	4050	0
86	20250213	171800	49185395	4050	4050	4050	4050	0
87	20250213	171700	49185395	4050	4050	4050	4050	0
88	20250213	171600	49185395	4050	4050	4050	4050	0
89	20250213	171500	49185395	4050	4050	4050	4050	0
90	20250213	171400	49185395	4050	4050	4050	4050	0
91	20250213	171300	49185395	4050	4050	4050	4050	0
92	20250213	171200	49185395	4050	4050	4050	4050	481
93	20250213	171100	49185395	4050	4050	4050	4050	0
94	20250213	171000	49185395	4050	4050	4050	4050	0
95	20250213	170900	49185395	4050	4050	4050	4050	0
96	20250213	170800	49185395	4050	4050	4050	4050	0
97	20250213	170700	49185395	4050	4050	4050	4050	0
98	20250213	170600	49185395	4050	4050	4050	4050	0
99	20250213	170500	49185395	4050	4050	4050	4050	0
100	20250213	170400	49185395	4050	4050	4050	4050	0
101	20250213	170300	49185395	4050	4050	4050	4050	0
102	20250213	170200	49185395	4050	4050	4050	4050	0
103	20250213	170100	49185395	4050	4050	4050	4050	0
104	20250213	170000	49185395	4050	4050	4050	4050	0
105	20250213	165900	49185395	4050	4050	4050	4050	0
106	20250213	165800	49185395	4050	4050	4050	4050	0
107	20250213	165700	49185395	4050	4050	4050	4050	0
108	20250213	165600	49185395	4050	4050	4050	4050	0
109	20250213	165500	49185395	4050	4050	4050	4050	0
110	20250213	165400	49185395	4050	4050	4050	4050	0
111	20250213	165300	49185395	4050	4050	4050	4050	0
112	20250213	165200	49185395	4050	4050	4050	4050	0
113	20250213	165100	49185395	4050	4050	4050	4050	0
114	20250213	165000	49185395	4050	4050	4050	4050	0
115	20250213	164900	49185395	4050	4050	4050	4050	0
116	20250213	164800	49185395	4050	4050	4050	4050	0
117	20250213	164700	49185395	4050	4050	4050	4050	0
118	20250213	164600	49185395	4050	4050	4050	4050	0
119	20250213	164500	49185395	4050	4050	4050	4050	0
120	20250213	164400	49185395	4050	4050	4050	4050	0
121	20250213	164300	49185395	4050	4050	4050	4050	0
122	20250213	164200	49185395	4050	4050	4050	4050	481
123	20250213	164100	49185395	4050	4050	4050	4050	0
124	20250213	164000	49185395	4050	4050	4050	4050	0
125	20250213	163900	49185395	4050	4050	4050	4050	0
126	20250213	163800	49185395	4050	4050	4050	4050	0
127	20250213	163700	49185395	4050	4050	4050	4050	0
128	20250213	163600	49185395	4050	4050	4050	4050	0
129	20250213	163500	49185395	4050	4050	4050	4050	0
130	20250213	163400	49185395	4050	4050	4050	4050	0
131	20250213	163300	49185395	4050	4050	4050	4050	0
132	20250213	163200	49185395	4050	4050	4050	4050	0
133	20250213	163100	49185395	4050	4050	4050	4050	0
134	20250213	163000	49185395	4050	4050	4050	4050	0
135	20250213	162900	49185395	4050	4050	4050	4050	0
136	20250213	162800	49185395	4050	4050	4050	4050	0
137	20250213	162700	49185395	4050	4050	4050	4050	0
138	20250213	162600	49185395	4050	4050	4050	4050	0
139	20250213	162500	49185395	4050	4050	4050	4050	0
140	20250213	162400	49185395	4050	4050	4050	4050	0
141	20250213	162300	49185395	4050	4050	4050	4050	0
142	20250213	162200	49185395	4050	4050	4050	4050	0
143	20250213	162100	49185395	4050	4050	4050	4050	0
144	20250213	162000	49185395	4050	4050	4050	4050	0
145	20250213	161900	49185395	4050	4050	4050	4050	0
146	20250213	161800	49185395	4050	4050	4050	4050	0
147	20250213	161700	49185395	4050	4050	4050	4050	0
148	20250213	161600	49185395	4050	4050	4050	4050	0
149	20250213	161500	49185395	4050	4050	4050	4050	0
150	20250213	161400	49185395	4050	4050	4050	4050	0
151	20250213	161300	49185395	4050	4050	4050	4050	0
152	20250213	161200	49185395	4050	4050	4050	4050	481
153	20250213	161100	49185395	4050	4050	4050	4050	0
154	20250213	161000	49185395	4050	4050	4050	4050	0
155	20250213	160900	49185395	4050	4050	4050	4050	0
156	20250213	160800	49185395	4050	4050	4050	4050	0
157	20250213	160700	49185395	4050	4050	4050	4050	0
158	20250213	160600	49185395	4050	4050	4050	4050	0
159	20250213	160500	49185395	4050	4050	4050	4050	0
160	20250213	160400	49185395	4050	4050	4050	4050	0
161	20250213	160300	49185395	4050	4050	4050	4050	0
162	20250213	160200	49185395	4050	4050	4050	4050	0
163	20250213	160100	49185395	4050	4050	4050	4050	0
164	20250213	160000	49185395	4050	4050	4050	4050	0
165	20250213	155900	49185395	4050	4050	4050	4050	0
166	20250213	155800	49185395	4050	4050	4050	4050	0
167	20250213	155700	49185395	4050	4050	4050	4050	0
168	20250213	155600	49185395	4050	4050	4050	4050	0
169	20250213	155500	49185395	4050	4050	4050	4050	0
170	20250213	155400	49185395	4050	4050	4050	4050	0
171	20250213	155300	49185395	4050	4050	4050	4050	0
172	20250213	155200	49185395	4050	4050	4050	4050	0
173	20250213	155100	49185395	4050	4050	4050	4050	0
174	20250213	155000	49185395	4050	4050	4050	4050	0
175	20250213	154900	49185395	4050	4050	4050	4050	0
176	20250213	154800	49185395	4050	4050	4050	4050	0
177	20250213	154700	49185395	4050	4050	4050	4050	0
178	20250213	154600	49185395	4050	4050	4050	4050	0
179	20250213	154500	49185395	4050	4050	4050	4050	0
180	20250213	154400	49185395	4050	4050	4050	4050	0
181	20250213	154300	49185395	4050	4050	4050	4050	0
182	20250213	154200	49185395	4050	4050	4050	4050	481
183	20250213	154100	49185395	4050	4050	4050	4050	0
184	20250213	154000	49185395	4050	4050	4050	4050	0
185	20250213	153900	49185395	4050	4050	4050	4050	0
186	20250213	153800	49185395	4050	4050	4050	4050	0
187	20250213	153700	49185395	4050	4050	4050	4050	0
188	20250213	153600	49185395	4050	4050	4050	4050	0
189	20250213	153500	49185395	4050	4050	4050	4050	0
190	20250213	153400	49185395	4050	4050	4050	4050	0
191	20250213	153300	49185395	4050	4050	4050	4050	0
192	20250213	153200	49185395	4050	4050	4050	4050	0
193	20250213	153100	49185395	4050	4050	4050	4050	0
194	20250213	153000	49185395	4050	4050	4050	4050	481
195	20250213	152900	47237345	4055	4055	4055	4055	0
196	20250213	152800	47237345	4055	4055	4055	4055	0
197	20250213	152700	47237345	4055	4055	4055	4055	0
198	20250213	152600	47237345	4055	4055	4055	4055	0
199	20250213	152500	47237345	4055	4055	4055	4055	0
200	20250213	152400	47237345	4055	4055	4055	4055	0
201	20250213	152300	47237345	4055	4055	4055	4055	0
202	20250213	152200	47237345	4055	4055	4055	4055	0
203	20250213	152100	47237345	4055	4055	4055	4055	0
204	20250213	152000	47237345	4055	4055	4055	4055	0
205	20250213	151900	47237345	4055	4055	4055	4055	0
206	20250213	151800	47237345	4055	4055	4055	4055	0
207	20250213	151700	47237345	4055	4060	4060	4055	64
208	20250213	151600	46977770	4070	4070	4070	4070	0
209	20250213	151500	46977770	4070	4070	4070	4070	0
210	20250213	151400	46977770	4070	4070	4070	4070	3
211	20250213	151300	46965560	4070	4070	4070	4070	2
212	20250213	151200	46957420	4070	4070	4070	4070	0
213	20250213	151100	46957420	4070	4070	4070	4070	24
214	20250213	151000	46859740	4070	4070	4070	4070	1
215	20250213	150900	46855670	4055	4055	4055	4055	1
216	20250213	150800	46851615	4055	4055	4055	4055	5
217	20250213	150700	46831340	4060	4060	4060	4060	38
218	20250213	150600	46677060	4060	4065	4065	4060	130
219	20250213	150500	46148915	4065	4065	4065	4065	1
220	20250213	150400	46144850	4065	4065	4065	4065	0
221	20250213	150300	46144850	4065	4065	4065	4065	180
222	20250213	150200	45413150	4060	4060	4060	4060	1
223	20250213	150100	45409090	4060	4060	4060	4060	0
224	20250213	150000	45409090	4060	4060	4060	4060	17
225	20250213	145900	45340070	4060	4060	4060	4060	0
226	20250213	145800	45340070	4060	4060	4060	4060	30
227	20250213	145700	45218270	4060	4060	4060	4060	2
228	20250213	145600	45210150	4060	4060	4060	4060	0
229	20250213	145500	45210150	4060	4060	4060	4060	1
230	20250213	145400	45206090	4065	4065	4065	4065	1
231	20250213	145300	45202025	4065	4065	4065	4065	0
232	20250213	145200	45202025	4065	4065	4065	4065	0
233	20250213	145100	45202025	4065	4065	4065	4065	304
234	20250213	145000	43966265	4065	4065	4065	4065	200
235	20250213	144900	43153265	4060	4060	4060	4060	150
236	20250213	144800	42544265	4055	4050	4055	4050	47
237	20250213	144700	42353685	4050	4050	4050	4050	0
238	20250213	144600	42353685	4050	4050	4050	4050	1
239	20250213	144500	42349635	4055	4055	4055	4055	0
240	20250213	144400	42349635	4055	4055	4055	4055	5
241	20250213	144300	42329360	4050	4050	4050	4050	2
242	20250213	144200	42321260	4050	4050	4050	4050	0
243	20250213	144100	42321260	4050	4050	4050	4050	1
244	20250213	144000	42317210	4055	4055	4055	4055	0
245	20250213	143900	42317210	4055	4055	4055	4055	0
246	20250213	143800	42317210	4055	4055	4055	4055	0
247	20250213	143700	42317210	4055	4055	4055	4055	0
248	20250213	143600	42317210	4055	4055	4055	4055	0
249	20250213	143500	42317210	4055	4055	4055	4055	0
250	20250213	143400	42317210	4055	4055	4055	4055	2
251	20250213	143300	42309100	4055	4055	4055	4055	19
252	20250213	143200	42232055	4055	4055	4055	4055	0
253	20250213	143100	42232055	4055	4055	4055	4055	2
254	20250213	143000	42223945	4055	4055	4055	4055	177
255	20250213	142900	41506210	4060	4060	4060	4060	0
256	20250213	142800	41506210	4060	4060	4060	4060	1
257	20250213	142700	41502150	4060	4060	4060	4060	0
258	20250213	142600	41502150	4060	4060	4060	4060	0
259	20250213	142500	41502150	4060	4060	4060	4060	0
260	20250213	142400	41502150	4060	4060	4060	4060	2
261	20250213	142300	41494030	4060	4060	4060	4060	0
262	20250213	142200	41494030	4060	4060	4060	4060	0
263	20250213	142100	41494030	4060	4060	4060	4060	0
264	20250213	142000	41494030	4060	4060	4060	4060	0
265	20250213	141900	41494030	4060	4060	4060	4060	0
266	20250213	141800	41494030	4060	4060	4060	4060	123
267	20250213	141700	40994650	4060	4060	4060	4060	1
268	20250213	141600	40990590	4060	4060	4060	4060	18
269	20250213	141500	40917510	4060	4060	4060	4060	1
270	20250213	141400	40913450	4060	4060	4060	4060	0
271	20250213	141300	40913450	4060	4060	4060	4060	0
272	20250213	141200	40913450	4060	4060	4060	4060	1
273	20250213	141100	40909390	4060	4060	4060	4060	0
274	20250213	141000	40909390	4060	4060	4060	4060	11
275	20250213	140900	40864730	4060	4060	4060	4060	0
276	20250213	140800	40864730	4060	4060	4060	4060	2
277	20250213	140700	40856610	4060	4060	4060	4060	0
278	20250213	140600	40856610	4060	4060	4060	4060	0
279	20250213	140500	40856610	4060	4060	4060	4060	2
280	20250213	140400	40848490	4060	4060	4060	4060	0
281	20250213	140300	40848490	4060	4060	4060	4060	1
282	20250213	140200	40844430	4065	4065	4065	4065	0
283	20250213	140100	40844430	4065	4065	4065	4065	0
284	20250213	140000	40844430	4065	4065	4065	4065	0
285	20250213	135900	40844430	4065	4065	4065	4065	0
286	20250213	135800	40844430	4065	4065	4065	4065	0
287	20250213	135700	40844430	4065	4065	4065	4065	26
288	20250213	135600	40738740	4060	4060	4060	4060	1
289	20250213	135500	40734680	4060	4060	4060	4060	0
290	20250213	135400	40734680	4060	4060	4060	4060	0
291	20250213	135300	40734680	4060	4060	4060	4060	1
292	20250213	135200	40730620	4060	4060	4060	4060	0
293	20250213	135100	40730620	4060	4060	4060	4060	1
294	20250213	135000	40726560	4060	4060	4060	4060	5
295	20250213	134900	40706260	4060	4060	4060	4060	6
296	20250213	134800	40681900	4060	4060	4060	4060	0
297	20250213	134700	40681900	4060	4060	4060	4060	0
298	20250213	134600	40681900	4060	4060	4060	4060	1
299	20250213	134500	40677840	4060	4060	4060	4060	0
300	20250213	134400	40677840	4060	4060	4060	4060	0
301	20250213	134300	40677840	4060	4060	4060	4060	0
302	20250213	134200	40677840	4060	4060	4060	4060	0
303	20250213	134100	40677840	4060	4060	4060	4060	0
304	20250213	134000	40677840	4060	4060	4060	4060	200
305	20250213	133900	39865840	4060	4060	4060	4060	44
306	20250213	133800	39687200	4060	4060	4060	4060	0
307	20250213	133700	39687200	4060	4060	4060	4060	0
308	20250213	133600	39687200	4060	4060	4060	4060	0
309	20250213	133500	39687200	4060	4060	4060	4060	0
310	20250213	133400	39687200	4060	4060	4060	4060	40
311	20250213	133300	39524800	4060	4060	4060	4060	0
312	20250213	133200	39524800	4060	4060	4060	4060	0
313	20250213	133100	39524800	4060	4060	4060	4060	0
314	20250213	133000	39524800	4060	4060	4060	4060	0
315	20250213	132900	39524800	4060	4060	4060	4060	0
316	20250213	132800	39524800	4060	4060	4060	4060	0
317	20250213	132700	39524800	4060	4060	4060	4060	362
318	20250213	132600	38055080	4065	4065	4065	4065	0
319	20250213	132500	38055080	4065	4065	4065	4065	0
320	20250213	132400	38055080	4065	4065	4065	4065	0
321	20250213	132300	38055080	4065	4065	4065	4065	0
322	20250213	132200	38055080	4065	4065	4065	4065	0
323	20250213	132100	38055080	4065	4065	4065	4065	0
324	20250213	132000	38055080	4065	4065	4065	4065	0
325	20250213	131900	38055080	4065	4065	4065	4065	0
326	20250213	131800	38055080	4065	4065	4065	4065	0
327	20250213	131700	38055080	4065	4065	4065	4065	1
328	20250213	131600	38051015	4065	4065	4065	4065	0
329	20250213	131500	38051015	4065	4065	4065	4065	0
330	20250213	131400	38051015	4065	4065	4065	4065	0
331	20250213	131300	38051015	4065	4065	4065	4065	1
332	20250213	131200	38046950	4065	4065	4065	4065	0
333	20250213	131100	38046950	4065	4065	4065	4065	0
334	20250213	131000	38046950	4065	4065	4065	4065	1
335	20250213	130900	38042885	4065	4065	4065	4065	0
336	20250213	130800	38042885	4065	4065	4065	4065	0
337	20250213	130700	38042885	4065	4065	4065	4065	0
338	20250213	130600	38042885	4065	4065	4065	4065	0
339	20250213	130500	38042885	4065	4065	4065	4065	0
340	20250213	130400	38042885	4065	4065	4065	4065	1
341	20250213	130300	38038820	4065	4065	4065	4065	0
342	20250213	130200	38038820	4065	4065	4065	4065	0
343	20250213	130100	38038820	4065	4065	4065	4065	130
344	20250213	130000	37510370	4065	4065	4065	4065	600
345	20250213	125900	35071370	4065	4065	4065	4065	0
346	20250213	125800	35071370	4065	4065	4065	4065	37
347	20250213	125700	34920965	4060	4060	4060	4060	0
348	20250213	125600	34920965	4060	4060	4060	4060	0
349	20250213	125500	34920965	4060	4060	4060	4060	0
350	20250213	125400	34920965	4060	4060	4060	4060	0
351	20250213	125300	34920965	4060	4060	4060	4060	0
352	20250213	125200	34920965	4060	4060	4060	4060	1
353	20250213	125100	34916905	4055	4055	4055	4055	0
354	20250213	125000	34916905	4055	4055	4055	4055	0
355	20250213	124900	34916905	4055	4055	4055	4055	0
356	20250213	124800	34916905	4055	4055	4055	4055	0
357	20250213	124700	34916905	4055	4055	4055	4055	500
358	20250213	124600	32889405	4055	4055	4055	4055	0
359	20250213	124500	32889405	4055	4055	4055	4055	0
360	20250213	124400	32889405	4055	4055	4055	4055	0
361	20250213	124300	32889405	4055	4055	4055	4055	0
362	20250213	124200	32889405	4055	4055	4055	4055	0
363	20250213	124100	32889405	4055	4055	4055	4055	0
364	20250213	124000	32889405	4055	4055	4055	4055	0
365	20250213	123900	32889405	4055	4055	4055	4055	323
366	20250213	123800	31579640	4055	4055	4055	4055	0
367	20250213	123700	31579640	4055	4055	4055	4055	50
368	20250213	123600	31376890	4060	4060	4060	4060	0
369	20250213	123500	31376890	4060	4060	4060	4060	0
370	20250213	123400	31376890	4060	4060	4060	4060	0
371	20250213	123300	31376890	4060	4060	4060	4060	0
372	20250213	123200	31376890	4060	4060	4060	4060	0
373	20250213	123100	31376890	4060	4060	4060	4060	375
374	20250213	123000	29854390	4060	4050	4060	4050	545
375	20250213	122900	27643180	4055	4050	4055	4050	1300
376	20250213	122800	22373625	4050	4050	4050	4050	200
377	20250213	122700	21563625	4050	4050	4050	4050	0
378	20250213	122600	21563625	4050	4050	4050	4050	0
379	20250213	122500	21563625	4050	4050	4050	4050	0
380	20250213	122400	21563625	4050	4050	4050	4050	0
381	20250213	122300	21563625	4050	4050	4050	4050	0
382	20250213	122200	21563625	4050	4050	4050	4050	0
383	20250213	122100	21563625	4050	4050	4050	4050	0
384	20250213	122000	21563625	4050	4050	4050	4050	0
385	20250213	121900	21563625	4050	4050	4050	4050	0
386	20250213	121800	21563625	4050	4050	4050	4050	0
387	20250213	121700	21563625	4050	4050	4050	4050	0
388	20250213	121600	21563625	4050	4050	4050	4050	0
389	20250213	121500	21563625	4050	4050	4050	4050	0
390	20250213	121400	21563625	4050	4045	4050	4045	2
391	20250213	121300	21555530	4050	4050	4050	4050	0
392	20250213	121200	21555530	4050	4050	4050	4050	0
393	20250213	121100	21555530	4050	4050	4050	4050	0
394	20250213	121000	21555530	4050	4045	4050	4045	300
395	20250213	120900	20341570	4045	4045	4045	4045	0
396	20250213	120800	20341570	4045	4045	4045	4045	24
397	20250213	120700	20244490	4040	4040	4040	4040	0
398	20250213	120600	20244490	4040	4040	4040	4040	0
399	20250213	120500	20244490	4040	4040	4040	4040	0
400	20250213	120400	20244490	4040	4040	4040	4040	264
401	20250213	120300	19177930	4040	4040	4040	4040	25
402	20250213	120200	19076930	4040	4040	4040	4040	400
403	20250213	120100	17460930	4035	4035	4035	4035	0
404	20250213	120000	17460930	4035	4035	4035	4035	0
405	20250213	115900	17460930	4035	4035	4035	4035	0
406	20250213	115800	17460930	4035	4035	4035	4035	10
407	20250213	115700	17420580	4035	4035	4035	4035	0
408	20250213	115600	17420580	4035	4035	4035	4035	0
409	20250213	115500	17420580	4035	4035	4035	4035	0
410	20250213	115400	17420580	4035	4035	4035	4035	0
411	20250213	115300	17420580	4035	4035	4035	4035	506
412	20250213	115200	15378870	4040	4040	4040	4040	0
413	20250213	115100	15378870	4040	4040	4040	4040	0
414	20250213	115000	15378870	4040	4040	4040	4040	2
415	20250213	114900	15370790	4040	4040	4040	4040	0
416	20250213	114800	15370790	4040	4040	4040	4040	0
417	20250213	114700	15370790	4040	4040	4040	4040	0
418	20250213	114600	15370790	4040	4040	4040	4040	0
419	20250213	114500	15370790	4040	4040	4040	4040	0
420	20250213	114400	15370790	4040	4040	4040	4040	0
421	20250213	114300	15370790	4040	4040	4040	4040	0
422	20250213	114200	15370790	4040	4040	4040	4040	0
423	20250213	114100	15370790	4040	4040	4040	4040	0
424	20250213	114000	15370790	4040	4040	4040	4040	0
425	20250213	113900	15370790	4040	4040	4040	4040	0
426	20250213	113800	15370790	4040	4040	4040	4040	0
427	20250213	113700	15370790	4040	4040	4040	4040	0
428	20250213	113600	15370790	4040	4040	4040	4040	0
429	20250213	113500	15370790	4040	4040	4040	4040	0
430	20250213	113400	15370790	4040	4040	4040	4040	0
431	20250213	113300	15370790	4040	4040	4040	4040	0
432	20250213	113200	15370790	4040	4040	4040	4040	1
433	20250213	113100	15366750	4040	4040	4040	4040	1
434	20250213	113000	15362710	4035	4035	4035	4035	50
435	20250213	112900	15160960	4035	4035	4035	4035	0
436	20250213	112800	15160960	4035	4035	4035	4035	0
437	20250213	112700	15160960	4035	4035	4035	4035	3
438	20250213	112600	15148855	4035	4035	4035	4035	10
439	20250213	112500	15108505	4035	4035	4035	4035	0
440	20250213	112400	15108505	4035	4035	4035	4035	0
441	20250213	112300	15108505	4035	4035	4035	4035	0
442	20250213	112200	15108505	4035	4035	4035	4035	221
443	20250213	112100	14216770	4045	4040	4045	4040	150
444	20250213	112000	13610180	4040	4040	4040	4040	28
445	20250213	111900	13497060	4040	4040	4040	4040	37
446	20250213	111800	13347580	4045	4045	4045	4045	0
447	20250213	111700	13347580	4045	4045	4045	4045	0
448	20250213	111600	13347580	4045	4045	4045	4045	1
449	20250213	111500	13343535	4040	4040	4040	4040	0
450	20250213	111400	13343535	4040	4040	4040	4040	0
451	20250213	111300	13343535	4040	4040	4040	4040	247
452	20250213	111200	12345655	4040	4040	4040	4040	0
453	20250213	111100	12345655	4040	4040	4040	4040	0
454	20250213	111000	12345655	4040	4040	4040	4040	0
455	20250213	110900	12345655	4040	4040	4040	4040	0
456	20250213	110800	12345655	4040	4040	4040	4040	0
457	20250213	110700	12345655	4040	4040	4040	4040	0
458	20250213	110600	12345655	4040	4040	4040	4040	0
459	20250213	110500	12345655	4040	4040	4040	4040	0
460	20250213	110400	12345655	4040	4040	4040	4040	15
461	20250213	110300	12285055	4040	4040	4040	4040	0
462	20250213	110200	12285055	4040	4040	4040	4040	0
463	20250213	110100	12285055	4040	4040	4040	4040	0
464	20250213	110000	12285055	4040	4040	4040	4040	0
465	20250213	105900	12285055	4040	4040	4040	4040	0
466	20250213	105800	12285055	4040	4040	4040	4040	0
467	20250213	105700	12285055	4040	4040	4040	4040	0
468	20250213	105600	12285055	4040	4040	4040	4040	0
469	20250213	105500	12285055	4040	4040	4040	4040	100
470	20250213	105400	11881055	4035	4035	4035	4035	0
471	20250213	105300	11881055	4035	4035	4035	4035	0
472	20250213	105200	11881055	4035	4035	4035	4035	0
473	20250213	105100	11881055	4035	4035	4035	4035	0
474	20250213	105000	11881055	4035	4035	4035	4035	0
475	20250213	104900	11881055	4035	4035	4035	4035	0
476	20250213	104800	11881055	4035	4035	4035	4035	0
477	20250213	104700	11881055	4035	4035	4035	4035	0
478	20250213	104600	11881055	4035	4035	4035	4035	0
479	20250213	104500	11881055	4035	4035	4035	4035	0
480	20250213	104400	11881055	4035	4035	4035	4035	0
481	20250213	104300	11881055	4035	4035	4035	4035	0
482	20250213	104200	11881055	4035	4035	4035	4035	0
483	20250213	104100	11881055	4035	4035	4035	4035	0
484	20250213	104000	11881055	4035	4035	4035	4035	0
485	20250213	103900	11881055	4035	4035	4035	4035	0
486	20250213	103800	11881055	4035	4035	4035	4035	0
487	20250213	103700	11881055	4035	4035	4035	4035	0
488	20250213	103600	11881055	4035	4035	4035	4035	0
489	20250213	103500	11881055	4035	4035	4035	4035	0
490	20250213	103400	11881055	4035	4035	4035	4035	0
491	20250213	103300	11881055	4035	4035	4035	4035	0
492	20250213	103200	11881055	4035	4035	4035	4035	0
493	20250213	103100	11881055	4035	4035	4035	4035	0
494	20250213	103000	11881055	4035	4035	4035	4035	400
495	20250213	102900	10267055	4035	4035	4035	4035	0
496	20250213	102800	10267055	4035	4035	4035	4035	0
497	20250213	102700	10267055	4035	4035	4035	4035	0
498	20250213	102600	10267055	4035	4035	4035	4035	0
499	20250213	102500	10267055	4035	4035	4035	4035	0
500	20250213	102400	10267055	4035	4035	4035	4035	1
501	20250213	102300	10263020	4035	4035	4035	4035	0
502	20250213	102200	10263020	4035	4035	4035	4035	0
503	20250213	102100	10263020	4035	4035	4035	4035	0
504	20250213	102000	10263020	4035	4035	4035	4035	0
505	20250213	101900	10263020	4035	4035	4035	4035	0
506	20250213	101800	10263020	4035	4035	4035	4035	0
507	20250213	101700	10263020	4035	4035	4035	4035	0
508	20250213	101600	10263020	4035	4035	4035	4035	0
509	20250213	101500	10263020	4035	4035	4035	4035	0
510	20250213	101400	10263020	4035	4035	4035	4035	0
511	20250213	101300	10263020	4035	4035	4035	4035	0
512	20250213	101200	10263020	4035	4035	4035	4035	127
513	20250213	101100	9750575	4030	4030	4030	4030	0
514	20250213	101000	9750575	4030	4035	4035	4030	374
515	20250213	100900	8241490	4050	4050	4050	4050	0
516	20250213	100800	8241490	4050	4050	4050	4050	0
517	20250213	100700	8241490	4050	4050	4050	4050	0
518	20250213	100600	8241490	4050	4050	4050	4050	0
519	20250213	100500	8241490	4050	4050	4050	4050	0
520	20250213	100400	8241490	4050	4035	4050	4035	178
521	20250213	100300	7523235	4035	4035	4035	4035	3
522	20250213	100200	7511130	4035	4035	4035	4035	569
523	20250213	100100	5215215	4035	4035	4035	4035	250
524	20250213	100000	4206465	4035	4035	4035	4035	0
525	20250213	095900	4206465	4035	4035	4035	4035	0
526	20250213	095800	4206465	4035	4035	4035	4035	0
527	20250213	095700	4206465	4035	4035	4035	4035	0
528	20250213	095600	4206465	4035	4035	4035	4035	0
529	20250213	095500	4206465	4035	4040	4040	4035	180
530	20250213	095400	3480160	4035	4035	4035	4035	0
531	20250213	095300	3480160	4035	4035	4035	4035	0
532	20250213	095200	3480160	4035	4035	4035	4035	0
533	20250213	095100	3480160	4035	4035	4035	4035	0
534	20250213	095000	3480160	4035	4035	4035	4035	0
535	20250213	094900	3480160	4035	4040	4040	4035	179
536	20250213	094800	2757180	4050	4050	4050	4050	0
537	20250213	094700	2757180	4050	4050	4050	4050	0
538	20250213	094600	2757180	4050	4050	4050	4050	0
539	20250213	094500	2757180	4050	4050	4050	4050	0
540	20250213	094400	2757180	4050	4050	4050	4050	0
541	20250213	094300	2757180	4050	4050	4050	4050	0
542	20250213	094200	2757180	4050	4050	4050	4050	100
543	20250213	094100	2352180	4040	4040	4040	4040	0
544	20250213	094000	2352180	4040	4040	4040	4040	0
545	20250213	093900	2352180	4040	4040	4040	4040	0
546	20250213	093800	2352180	4040	4040	4040	4040	65
547	20250213	093700	2089580	4040	4040	4040	4040	0
548	20250213	093600	2089580	4040	4050	4050	4040	50
549	20250213	093500	1887480	4045	4045	4045	4045	0
550	20250213	093400	1887480	4045	4045	4045	4045	0
551	20250213	093300	1887480	4045	4045	4045	4045	0
552	20250213	093200	1887480	4045	4045	4045	4045	3
553	20250213	093100	1875345	4055	4045	4055	4045	5
554	20250213	093000	1855080	4040	4040	4040	4040	0
555	20250213	092900	1855080	4040	4040	4040	4040	0
556	20250213	092800	1855080	4040	4040	4040	4040	0
557	20250213	092700	1855080	4040	4040	4040	4040	0
558	20250213	092600	1855080	4040	4040	4040	4040	0
559	20250213	092500	1855080	4040	4040	4040	4040	0
560	20250213	092400	1855080	4040	4045	4045	4040	2
561	20250213	092300	1846995	4050	4050	4050	4050	8
562	20250213	092200	1814595	4050	4050	4050	4050	0
563	20250213	092100	1814595	4050	4050	4050	4050	0
564	20250213	092000	1814595	4050	4050	4050	4050	0
565	20250213	091900	1814595	4050	4050	4050	4050	0
566	20250213	091800	1814595	4050	4050	4050	4050	0
567	20250213	091700	1814595	4050	4050	4050	4050	0
568	20250213	091600	1814595	4050	4050	4050	4050	1
569	20250213	091500	1810545	4050	4050	4050	4050	1
570	20250213	091400	1806495	4050	4050	4050	4050	0
571	20250213	091300	1806495	4050	4050	4050	4050	0
572	20250213	091200	1806495	4050	4050	4050	4050	0
573	20250213	091100	1806495	4050	4050	4050	4050	7
574	20250213	091000	1778145	4050	4050	4050	4050	55
575	20250213	090900	1555395	4050	4050	4050	4050	0
576	20250213	090800	1555395	4050	4050	4050	4050	0
577	20250213	090700	1555395	4050	4050	4050	4050	0
578	20250213	090600	1555395	4050	4050	4050	4050	0
579	20250213	090500	1555395	4050	4050	4050	4050	100
580	20250213	090400	1150395	4065	4065	4065	4065	0
581	20250213	090300	1150395	4065	4065	4065	4065	0
582	20250213	090200	1150395	4065	4065	4065	4065	0
583	20250213	090100	1150395	4065	4065	4065	4065	250
584	20250213	090000	134145	4065	4065	4065	4065	33