KissMeData/032300/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191500	210523860	15620	15620	15620	15620	140
3	20250213	191400	210523860	15620	15620	15620	15620	0
4	20250213	191300	210523860	15620	15620	15620	15620	0
5	20250213	191200	210523860	15620	15620	15620	15620	0
6	20250213	191100	210523860	15620	15620	15620	15620	0
7	20250213	191000	210523860	15620	15620	15620	15620	0
8	20250213	190900	210523860	15620	15620	15620	15620	0
9	20250213	190800	210523860	15620	15620	15620	15620	0
10	20250213	190700	210523860	15620	15620	15620	15620	0
11	20250213	190600	210523860	15620	15620	15620	15620	0
12	20250213	190500	210523860	15620	15620	15620	15620	0
13	20250213	190400	210523860	15620	15620	15620	15620	0
14	20250213	190300	210523860	15620	15620	15620	15620	0
15	20250213	190200	210523860	15620	15620	15620	15620	0
16	20250213	190100	210523860	15620	15620	15620	15620	0
17	20250213	190000	210523860	15620	15620	15620	15620	0
18	20250213	185900	210523860	15620	15620	15620	15620	0
19	20250213	185800	210523860	15620	15620	15620	15620	0
20	20250213	185700	210523860	15620	15620	15620	15620	0
21	20250213	185600	210523860	15620	15620	15620	15620	0
22	20250213	185500	210523860	15620	15620	15620	15620	0
23	20250213	185400	210523860	15620	15620	15620	15620	0
24	20250213	185300	210523860	15620	15620	15620	15620	0
25	20250213	185200	210523860	15620	15620	15620	15620	0
26	20250213	185100	210523860	15620	15620	15620	15620	0
27	20250213	185000	210523860	15620	15620	15620	15620	0
28	20250213	184900	210523860	15620	15620	15620	15620	0
29	20250213	184800	210523860	15620	15620	15620	15620	0
30	20250213	184700	210523860	15620	15620	15620	15620	0
31	20250213	184600	210523860	15620	15620	15620	15620	0
32	20250213	184500	210523860	15620	15620	15620	15620	140
33	20250213	184400	210523860	15620	15620	15620	15620	0
34	20250213	184300	210523860	15620	15620	15620	15620	0
35	20250213	184200	210523860	15620	15620	15620	15620	0
36	20250213	184100	210523860	15620	15620	15620	15620	0
37	20250213	184000	210523860	15620	15620	15620	15620	0
38	20250213	183900	210523860	15620	15620	15620	15620	0
39	20250213	183800	210523860	15620	15620	15620	15620	0
40	20250213	183700	210523860	15620	15620	15620	15620	0
41	20250213	183600	210523860	15620	15620	15620	15620	0
42	20250213	183500	210523860	15620	15620	15620	15620	0
43	20250213	183400	210523860	15620	15620	15620	15620	0
44	20250213	183300	210523860	15620	15620	15620	15620	0
45	20250213	183200	210523860	15620	15620	15620	15620	0
46	20250213	183100	210523860	15620	15620	15620	15620	0
47	20250213	183000	210523860	15620	15620	15620	15620	0
48	20250213	182900	210523860	15620	15620	15620	15620	0
49	20250213	182800	210523860	15620	15620	15620	15620	0
50	20250213	182700	210523860	15620	15620	15620	15620	0
51	20250213	182600	210523860	15620	15620	15620	15620	0
52	20250213	182500	210523860	15620	15620	15620	15620	0
53	20250213	182400	210523860	15620	15620	15620	15620	0
54	20250213	182300	210523860	15620	15620	15620	15620	0
55	20250213	182200	210523860	15620	15620	15620	15620	0
56	20250213	182100	210523860	15620	15620	15620	15620	0
57	20250213	182000	210523860	15620	15620	15620	15620	0
58	20250213	181900	210523860	15620	15620	15620	15620	0
59	20250213	181800	210523860	15620	15620	15620	15620	0
60	20250213	181700	210523860	15620	15620	15620	15620	0
61	20250213	181600	210523860	15620	15620	15620	15620	0
62	20250213	181500	210523860	15620	15620	15620	15620	140
63	20250213	181400	210523860	15620	15620	15620	15620	0
64	20250213	181300	210523860	15620	15620	15620	15620	0
65	20250213	181200	210523860	15620	15620	15620	15620	0
66	20250213	181100	210523860	15620	15620	15620	15620	0
67	20250213	181000	210523860	15620	15620	15620	15620	0
68	20250213	180900	210523860	15620	15620	15620	15620	0
69	20250213	180800	210523860	15620	15620	15620	15620	0
70	20250213	180700	210523860	15620	15620	15620	15620	0
71	20250213	180600	210523860	15620	15620	15620	15620	0
72	20250213	180500	210523860	15620	15620	15620	15620	0
73	20250213	180400	210523860	15620	15620	15620	15620	0
74	20250213	180300	210523860	15620	15620	15620	15620	0
75	20250213	180200	210523860	15620	15620	15620	15620	0
76	20250213	180100	210523860	15620	15620	15620	15620	0
77	20250213	180000	210523860	15620	15620	15620	15620	0
78	20250213	175900	210523860	15620	15620	15620	15620	0
79	20250213	175800	210523860	15620	15620	15620	15620	0
80	20250213	175700	210523860	15620	15620	15620	15620	0
81	20250213	175600	210523860	15620	15620	15620	15620	0
82	20250213	175500	210523860	15620	15620	15620	15620	0
83	20250213	175400	210523860	15620	15620	15620	15620	0
84	20250213	175300	210523860	15620	15620	15620	15620	0
85	20250213	175200	210523860	15620	15620	15620	15620	0
86	20250213	175100	210523860	15620	15620	15620	15620	0
87	20250213	175000	210523860	15620	15620	15620	15620	0
88	20250213	174900	210523860	15620	15620	15620	15620	0
89	20250213	174800	210523860	15620	15620	15620	15620	0
90	20250213	174700	210523860	15620	15620	15620	15620	0
91	20250213	174600	210523860	15620	15620	15620	15620	0
92	20250213	174500	210523860	15620	15620	15620	15620	140
93	20250213	174400	210523860	15620	15620	15620	15620	0
94	20250213	174300	210523860	15620	15620	15620	15620	0
95	20250213	174200	210523860	15620	15620	15620	15620	0
96	20250213	174100	210523860	15620	15620	15620	15620	0
97	20250213	174000	210523860	15620	15620	15620	15620	0
98	20250213	173900	210523860	15620	15620	15620	15620	0
99	20250213	173800	210523860	15620	15620	15620	15620	0
100	20250213	173700	210523860	15620	15620	15620	15620	0
101	20250213	173600	210523860	15620	15620	15620	15620	0
102	20250213	173500	210523860	15620	15620	15620	15620	0
103	20250213	173400	210523860	15620	15620	15620	15620	0
104	20250213	173300	210523860	15620	15620	15620	15620	0
105	20250213	173200	210523860	15620	15620	15620	15620	0
106	20250213	173100	210523860	15620	15620	15620	15620	0
107	20250213	173000	210523860	15620	15620	15620	15620	0
108	20250213	172900	210523860	15620	15620	15620	15620	0
109	20250213	172800	210523860	15620	15620	15620	15620	0
110	20250213	172700	210523860	15620	15620	15620	15620	0
111	20250213	172600	210523860	15620	15620	15620	15620	0
112	20250213	172500	210523860	15620	15620	15620	15620	0
113	20250213	172400	210523860	15620	15620	15620	15620	0
114	20250213	172300	210523860	15620	15620	15620	15620	0
115	20250213	172200	210523860	15620	15620	15620	15620	0
116	20250213	172100	210523860	15620	15620	15620	15620	0
117	20250213	172000	210523860	15620	15620	15620	15620	0
118	20250213	171900	210523860	15620	15620	15620	15620	0
119	20250213	171800	210523860	15620	15620	15620	15620	0
120	20250213	171700	210523860	15620	15620	15620	15620	0
121	20250213	171600	210523860	15620	15620	15620	15620	0
122	20250213	171500	210523860	15620	15620	15620	15620	140
123	20250213	171400	210523860	15620	15620	15620	15620	0
124	20250213	171300	210523860	15620	15620	15620	15620	0
125	20250213	171200	210523860	15620	15620	15620	15620	0
126	20250213	171100	210523860	15620	15620	15620	15620	0
127	20250213	171000	210523860	15620	15620	15620	15620	0
128	20250213	170900	210523860	15620	15620	15620	15620	0
129	20250213	170800	210523860	15620	15620	15620	15620	0
130	20250213	170700	210523860	15620	15620	15620	15620	0
131	20250213	170600	210523860	15620	15620	15620	15620	0
132	20250213	170500	210523860	15620	15620	15620	15620	0
133	20250213	170400	210523860	15620	15620	15620	15620	0
134	20250213	170300	210523860	15620	15620	15620	15620	0
135	20250213	170200	210523860	15620	15620	15620	15620	0
136	20250213	170100	210523860	15620	15620	15620	15620	0
137	20250213	170000	210523860	15620	15620	15620	15620	0
138	20250213	165900	210523860	15620	15620	15620	15620	0
139	20250213	165800	210523860	15620	15620	15620	15620	0
140	20250213	165700	210523860	15620	15620	15620	15620	0
141	20250213	165600	210523860	15620	15620	15620	15620	0
142	20250213	165500	210523860	15620	15620	15620	15620	0
143	20250213	165400	210523860	15620	15620	15620	15620	0
144	20250213	165300	210523860	15620	15620	15620	15620	0
145	20250213	165200	210523860	15620	15620	15620	15620	0
146	20250213	165100	210523860	15620	15620	15620	15620	0
147	20250213	165000	210523860	15620	15620	15620	15620	0
148	20250213	164900	210523860	15620	15620	15620	15620	0
149	20250213	164800	210523860	15620	15620	15620	15620	0
150	20250213	164700	210523860	15620	15620	15620	15620	0
151	20250213	164600	210523860	15620	15620	15620	15620	0
152	20250213	164500	210523860	15620	15620	15620	15620	140
153	20250213	164400	210523860	15620	15620	15620	15620	0
154	20250213	164300	210523860	15620	15620	15620	15620	0
155	20250213	164200	210523860	15620	15620	15620	15620	0
156	20250213	164100	210523860	15620	15620	15620	15620	0
157	20250213	164000	210523860	15620	15620	15620	15620	0
158	20250213	163900	210523860	15620	15620	15620	15620	0
159	20250213	163800	210523860	15620	15620	15620	15620	0
160	20250213	163700	210523860	15620	15620	15620	15620	0
161	20250213	163600	210523860	15620	15620	15620	15620	0
162	20250213	163500	210523860	15620	15620	15620	15620	0
163	20250213	163400	210523860	15620	15620	15620	15620	0
164	20250213	163300	210523860	15620	15620	15620	15620	0
165	20250213	163200	210523860	15620	15620	15620	15620	0
166	20250213	163100	210523860	15620	15620	15620	15620	0
167	20250213	163000	210523860	15620	15620	15620	15620	0
168	20250213	162900	210523860	15620	15620	15620	15620	0
169	20250213	162800	210523860	15620	15620	15620	15620	0
170	20250213	162700	210523860	15620	15620	15620	15620	0
171	20250213	162600	210523860	15620	15620	15620	15620	0
172	20250213	162500	210523860	15620	15620	15620	15620	0
173	20250213	162400	210523860	15620	15620	15620	15620	0
174	20250213	162300	210523860	15620	15620	15620	15620	0
175	20250213	162200	210523860	15620	15620	15620	15620	0
176	20250213	162100	210523860	15620	15620	15620	15620	0
177	20250213	162000	210523860	15620	15620	15620	15620	0
178	20250213	161900	210523860	15620	15620	15620	15620	0
179	20250213	161800	210523860	15620	15620	15620	15620	0
180	20250213	161700	210523860	15620	15620	15620	15620	0
181	20250213	161600	210523860	15620	15620	15620	15620	0
182	20250213	161500	210523860	15620	15620	15620	15620	140
183	20250213	161400	210523860	15620	15620	15620	15620	0
184	20250213	161300	210523860	15620	15620	15620	15620	0
185	20250213	161200	210523860	15620	15620	15620	15620	0
186	20250213	161100	210523860	15620	15620	15620	15620	0
187	20250213	161000	210523860	15620	15620	15620	15620	0
188	20250213	160900	210523860	15620	15620	15620	15620	0
189	20250213	160800	210523860	15620	15620	15620	15620	0
190	20250213	160700	210523860	15620	15620	15620	15620	0
191	20250213	160600	210523860	15620	15620	15620	15620	0
192	20250213	160500	210523860	15620	15620	15620	15620	0
193	20250213	160400	210523860	15620	15620	15620	15620	0
194	20250213	160300	210523860	15620	15620	15620	15620	0
195	20250213	160200	210523860	15620	15620	15620	15620	0
196	20250213	160100	210523860	15620	15620	15620	15620	0
197	20250213	160000	210523860	15620	15620	15620	15620	0
198	20250213	155900	210523860	15620	15620	15620	15620	0
199	20250213	155800	210523860	15620	15620	15620	15620	0
200	20250213	155700	210523860	15620	15620	15620	15620	0
201	20250213	155600	210523860	15620	15620	15620	15620	0
202	20250213	155500	210523860	15620	15620	15620	15620	0
203	20250213	155400	210523860	15620	15620	15620	15620	0
204	20250213	155300	210523860	15620	15620	15620	15620	0
205	20250213	155200	210523860	15620	15620	15620	15620	0
206	20250213	155100	210523860	15620	15620	15620	15620	0
207	20250213	155000	210523860	15620	15620	15620	15620	0
208	20250213	154900	210523860	15620	15620	15620	15620	0
209	20250213	154800	210523860	15620	15620	15620	15620	0
210	20250213	154700	210523860	15620	15620	15620	15620	0
211	20250213	154600	210523860	15620	15620	15620	15620	0
212	20250213	154500	210523860	15620	15620	15620	15620	140
213	20250213	154400	210523860	15620	15620	15620	15620	0
214	20250213	154300	210523860	15620	15620	15620	15620	0
215	20250213	154200	210523860	15620	15620	15620	15620	0
216	20250213	154100	210523860	15620	15620	15620	15620	0
217	20250213	154000	210523860	15620	15620	15620	15620	0
218	20250213	153900	210523860	15620	15620	15620	15620	0
219	20250213	153800	210523860	15620	15620	15620	15620	0
220	20250213	153700	210523860	15620	15620	15620	15620	0
221	20250213	153600	210523860	15620	15620	15620	15620	0
222	20250213	153500	210523860	15620	15620	15620	15620	0
223	20250213	153400	210523860	15620	15620	15620	15620	0
224	20250213	153300	210523860	15620	15620	15620	15620	0
225	20250213	153200	210523860	15620	15620	15620	15620	0
226	20250213	153100	210523860	15620	15620	15620	15620	0
227	20250213	153000	210523860	15620	15620	15620	15620	140
228	20250213	152900	208337060	15620	15620	15620	15620	0
229	20250213	152800	208337060	15620	15620	15620	15620	0
230	20250213	152700	208337060	15620	15620	15620	15620	0
231	20250213	152600	208337060	15620	15620	15620	15620	0
232	20250213	152500	208337060	15620	15620	15620	15620	0
233	20250213	152400	208337060	15620	15620	15620	15620	0
234	20250213	152300	208337060	15620	15620	15620	15620	0
235	20250213	152200	208337060	15620	15620	15620	15620	0
236	20250213	152100	208337060	15620	15620	15620	15620	0
237	20250213	152000	208337060	15620	15620	15620	15620	0
238	20250213	151900	208337060	15620	15620	15620	15620	2
239	20250213	151800	208305820	15620	15620	15620	15620	88
240	20250213	151700	206931260	15640	15640	15640	15640	0
241	20250213	151600	206931260	15640	15640	15640	15620	16
242	20250213	151500	206681220	15590	15620	15620	15590	40
243	20250213	151400	206057320	15640	15550	15640	15550	216
244	20250213	151300	202689900	15540	15540	15540	15540	1
245	20250213	151200	202674360	15500	15500	15500	15500	116
246	20250213	151100	200876360	15550	15550	15550	15550	0
247	20250213	151000	200876360	15550	15550	15550	15550	0
248	20250213	150900	200876360	15550	15550	15550	15550	0
249	20250213	150800	200876360	15550	15530	15550	15530	152
250	20250213	150700	198514170	15510	15510	15510	15510	0
251	20250213	150600	198514170	15510	15510	15510	15510	0
252	20250213	150500	198514170	15510	15510	15510	15510	0
253	20250213	150400	198514170	15510	15510	15510	15510	0
254	20250213	150300	198514170	15510	15510	15510	15510	30
255	20250213	150200	198048870	15510	15520	15540	15510	108
256	20250213	150100	196371570	15500	15500	15500	15500	2
257	20250213	150000	196340570	15500	15520	15520	15500	49
258	20250213	145900	195580150	15520	15520	15520	15520	0
259	20250213	145800	195580150	15520	15520	15520	15520	0
260	20250213	145700	195580150	15520	15520	15520	15520	110
261	20250213	145600	193872950	15520	15520	15520	15520	0
262	20250213	145500	193872950	15520	15520	15520	15520	0
263	20250213	145400	193872950	15520	15530	15530	15520	199
264	20250213	145300	190784250	15530	15520	15530	15520	411
265	20250213	145200	184404650	15520	15520	15520	15520	0
266	20250213	145100	184404650	15520	15520	15520	15520	0
267	20250213	145000	184404650	15520	15490	15520	15490	590
268	20250213	144900	175258260	15490	15470	15490	15470	100
269	20250213	144800	173709280	15480	15460	15480	15460	355
270	20250213	144700	168216280	15460	15460	15460	15460	0
271	20250213	144600	168216280	15460	15460	15460	15460	0
272	20250213	144500	168216280	15460	15460	15460	15460	0
273	20250213	144400	168216280	15460	15460	15460	15460	0
274	20250213	144300	168216280	15460	15460	15460	15460	0
275	20250213	144200	168216280	15460	15460	15460	15460	0
276	20250213	144100	168216280	15460	15460	15460	15460	100
277	20250213	144000	166670280	15450	15450	15450	15450	4
278	20250213	143900	166608480	15450	15450	15450	15450	0
279	20250213	143800	166608480	15450	15450	15450	15450	0
280	20250213	143700	166608480	15450	15450	15450	15450	20
281	20250213	143600	166299480	15450	15430	15450	15430	389
282	20250213	143500	160293400	15430	15430	15430	15430	0
283	20250213	143400	160293400	15430	15430	15430	15430	0
284	20250213	143300	160293400	15430	15420	15430	15420	372
285	20250213	143200	154557020	15420	15420	15420	15420	3
286	20250213	143100	154510760	15420	15420	15420	15420	1
287	20250213	143000	154495340	15420	15420	15420	15420	0
288	20250213	142900	154495340	15420	15420	15420	15420	0
289	20250213	142800	154495340	15420	15420	15420	15420	0
290	20250213	142700	154495340	15420	15420	15420	15420	0
291	20250213	142600	154495340	15420	15420	15420	15420	0
292	20250213	142500	154495340	15420	15420	15420	15420	0
293	20250213	142400	154495340	15420	15420	15420	15420	0
294	20250213	142300	154495340	15420	15420	15420	15420	0
295	20250213	142200	154495340	15420	15420	15420	15420	0
296	20250213	142100	154495340	15420	15420	15420	15420	0
297	20250213	142000	154495340	15420	15420	15420	15420	1
298	20250213	141900	154479920	15420	15420	15420	15420	0
299	20250213	141800	154479920	15420	15420	15420	15420	0
300	20250213	141700	154479920	15420	15420	15420	15420	0
301	20250213	141600	154479920	15420	15420	15420	15420	1
302	20250213	141500	154464500	15390	15390	15390	15390	195
303	20250213	141400	151463450	15400	15400	15400	15400	50
304	20250213	141300	150693450	15410	15410	15410	15410	0
305	20250213	141200	150693450	15410	15410	15410	15410	20
306	20250213	141100	150385250	15400	15400	15400	15400	10
307	20250213	141000	150231250	15390	15390	15390	15390	0
308	20250213	140900	150231250	15390	15390	15390	15390	0
309	20250213	140800	150231250	15390	15390	15390	15390	20
310	20250213	140700	149923450	15390	15390	15390	15390	10
311	20250213	140600	149769550	15390	15390	15390	15390	0
312	20250213	140500	149769550	15390	15410	15410	15390	33
313	20250213	140400	149261540	15410	15410	15410	15410	0
314	20250213	140300	149261540	15410	15410	15410	15410	1
315	20250213	140200	149246130	15410	15410	15410	15410	0
316	20250213	140100	149246130	15410	15410	15410	15410	0
317	20250213	140000	149246130	15410	15410	15410	15410	0
318	20250213	135900	149246130	15410	15410	15410	15410	0
319	20250213	135800	149246130	15410	15410	15410	15410	0
320	20250213	135700	149246130	15410	15410	15410	15410	10
321	20250213	135600	149092030	15400	15400	15400	15400	6
322	20250213	135500	148999630	15400	15400	15400	15400	11
323	20250213	135400	148830230	15410	15410	15410	15410	4
324	20250213	135300	148768590	15410	15420	15420	15410	101
325	20250213	135200	147211180	15420	15420	15420	15420	32
326	20250213	135100	146717740	15420	15420	15420	15420	10
327	20250213	135000	146563540	15420	15420	15420	15420	188
328	20250213	134900	143664580	15420	15420	15420	15420	0
329	20250213	134800	143664580	15420	15430	15430	15420	12
330	20250213	134700	143479520	15420	15420	15420	15420	0
331	20250213	134600	143479520	15420	15420	15420	15420	0
332	20250213	134500	143479520	15420	15420	15420	15420	0
333	20250213	134400	143479520	15420	15420	15420	15420	30
334	20250213	134300	143016920	15440	15430	15440	15430	58
335	20250213	134200	142121900	15420	15420	15420	15420	25
336	20250213	134100	141736400	15420	15420	15420	15420	0
337	20250213	134000	141736400	15420	15420	15420	15420	0
338	20250213	133900	141736400	15420	15420	15420	15420	0
339	20250213	133800	141736400	15420	15420	15420	15420	0
340	20250213	133700	141736400	15420	15420	15420	15420	0
341	20250213	133600	141736400	15420	15420	15420	15420	3
342	20250213	133500	141690140	15420	15420	15420	15420	0
343	20250213	133400	141690140	15420	15410	15420	15410	142
344	20250213	133300	139500600	15410	15400	15410	15400	219
345	20250213	133200	136126900	15390	15390	15390	15390	18
346	20250213	133100	135849880	15400	15400	15400	15400	0
347	20250213	133000	135849880	15400	15400	15400	15400	0
348	20250213	132900	135849880	15400	15390	15400	15390	6
349	20250213	132800	135757490	15390	15390	15390	15390	1
350	20250213	132700	135742100	15380	15380	15380	15380	0
351	20250213	132600	135742100	15380	15370	15380	15370	18
352	20250213	132500	135465360	15360	15390	15390	15360	40
353	20250213	132400	134850580	15400	15400	15400	15400	0
354	20250213	132300	134850580	15400	15400	15400	15400	5
355	20250213	132200	134773580	15420	15420	15420	15420	0
356	20250213	132100	134773580	15420	15420	15420	15420	0
357	20250213	132000	134773580	15420	15420	15420	15420	0
358	20250213	131900	134773580	15420	15420	15420	15420	0
359	20250213	131800	134773580	15420	15420	15420	15420	10
360	20250213	131700	134619380	15420	15420	15420	15420	0
361	20250213	131600	134619380	15420	15420	15420	15420	2
362	20250213	131500	134588540	15420	15420	15420	15420	0
363	20250213	131400	134588540	15420	15420	15420	15420	2
364	20250213	131300	134557700	15420	15420	15420	15420	0
365	20250213	131200	134557700	15420	15420	15420	15420	0
366	20250213	131100	134557700	15420	15420	15420	15420	0
367	20250213	131000	134557700	15420	15420	15420	15420	0
368	20250213	130900	134557700	15420	15420	15420	15420	2
369	20250213	130800	134526860	15420	15420	15420	15420	0
370	20250213	130700	134526860	15420	15420	15420	15420	0
371	20250213	130600	134526860	15420	15420	15420	15420	0
372	20250213	130500	134526860	15420	15420	15420	15420	0
373	20250213	130400	134526860	15420	15420	15420	15420	0
374	20250213	130300	134526860	15420	15420	15420	15420	500
375	20250213	130200	126816860	15420	15420	15420	15420	0
376	20250213	130100	126816860	15420	15420	15420	15420	0
377	20250213	130000	126816860	15420	15420	15420	15420	0
378	20250213	125900	126816860	15420	15420	15420	15420	0
379	20250213	125800	126816860	15420	15420	15420	15420	0
380	20250213	125700	126816860	15420	15420	15420	15420	1
381	20250213	125600	126801440	15400	15400	15400	15400	12
382	20250213	125500	126616640	15420	15420	15420	15420	0
383	20250213	125400	126616640	15420	15420	15420	15420	0
384	20250213	125300	126616640	15420	15420	15420	15420	0
385	20250213	125200	126616640	15420	15420	15420	15420	0
386	20250213	125100	126616640	15420	15420	15420	15420	0
387	20250213	125000	126616640	15420	15420	15420	15420	0
388	20250213	124900	126616640	15420	15420	15420	15420	0
389	20250213	124800	126616640	15420	15420	15420	15420	0
390	20250213	124700	126616640	15420	15420	15420	15420	0
391	20250213	124600	126616640	15420	15420	15420	15420	0
392	20250213	124500	126616640	15420	15420	15420	15420	0
393	20250213	124400	126616640	15420	15420	15420	15420	0
394	20250213	124300	126616640	15420	15420	15420	15420	10
395	20250213	124200	126462440	15430	15430	15430	15430	0
396	20250213	124100	126462440	15430	15430	15430	15430	0
397	20250213	124000	126462440	15430	15430	15430	15430	0
398	20250213	123900	126462440	15430	15430	15430	15430	0
399	20250213	123800	126462440	15430	15430	15430	15430	0
400	20250213	123700	126462440	15430	15430	15430	15430	0
401	20250213	123600	126462440	15430	15430	15430	15430	0
402	20250213	123500	126462440	15430	15430	15430	15430	0
403	20250213	123400	126462440	15430	15430	15430	15430	0
404	20250213	123300	126462440	15430	15430	15430	15430	0
405	20250213	123200	126462440	15430	15430	15430	15430	0
406	20250213	123100	126462440	15430	15430	15430	15430	0
407	20250213	123000	126462440	15430	15430	15430	15430	0
408	20250213	122900	126462440	15430	15430	15430	15430	0
409	20250213	122800	126462440	15430	15430	15430	15430	0
410	20250213	122700	126462440	15430	15430	15430	15430	0
411	20250213	122600	126462440	15430	15430	15430	15430	0
412	20250213	122500	126462440	15430	15430	15430	15430	0
413	20250213	122400	126462440	15430	15430	15430	15430	2
414	20250213	122300	126431580	15440	15440	15440	15440	0
415	20250213	122200	126431580	15440	15440	15440	15440	0
416	20250213	122100	126431580	15440	15440	15440	15440	0
417	20250213	122000	126431580	15440	15440	15440	15440	5
418	20250213	121900	126354380	15440	15440	15440	15440	0
419	20250213	121800	126354380	15440	15440	15440	15440	0
420	20250213	121700	126354380	15440	15440	15440	15440	0
421	20250213	121600	126354380	15440	15440	15440	15440	0
422	20250213	121500	126354380	15440	15440	15440	15440	0
423	20250213	121400	126354380	15440	15440	15440	15440	0
424	20250213	121300	126354380	15440	15440	15440	15440	0
425	20250213	121200	126354380	15440	15440	15440	15440	0
426	20250213	121100	126354380	15440	15440	15440	15440	1
427	20250213	121000	126338940	15440	15440	15440	15440	0
428	20250213	120900	126338940	15440	15440	15440	15440	0
429	20250213	120800	126338940	15440	15440	15440	15440	0
430	20250213	120700	126338940	15440	15440	15440	15440	0
431	20250213	120600	126338940	15440	15440	15440	15440	0
432	20250213	120500	126338940	15440	15440	15440	15440	0
433	20250213	120400	126338940	15440	15440	15440	15440	44
434	20250213	120300	125659580	15350	15410	15410	15350	30
435	20250213	120200	125198880	15440	15440	15440	15440	0
436	20250213	120100	125198880	15440	15440	15440	15440	0
437	20250213	120000	125198880	15440	15440	15440	15440	0
438	20250213	115900	125198880	15440	15440	15440	15440	0
439	20250213	115800	125198880	15440	15440	15440	15440	0
440	20250213	115700	125198880	15440	15420	15440	15420	100
441	20250213	115600	123655520	15410	15410	15410	15410	0
442	20250213	115500	123655520	15410	15410	15410	15410	1
443	20250213	115400	123640110	15410	15410	15410	15410	23
444	20250213	115300	123285680	15410	15410	15410	15410	15
445	20250213	115200	123054530	15420	15420	15420	15420	0
446	20250213	115100	123054530	15420	15420	15420	15420	0
447	20250213	115000	123054530	15420	15420	15420	15420	1
448	20250213	114900	123039110	15420	15420	15420	15420	0
449	20250213	114800	123039110	15420	15420	15420	15420	0
450	20250213	114700	123039110	15420	15420	15420	15420	0
451	20250213	114600	123039110	15420	15420	15420	15420	0
452	20250213	114500	123039110	15420	15420	15420	15420	0
453	20250213	114400	123039110	15420	15420	15420	15420	1
454	20250213	114300	123023690	15420	15420	15420	15420	154
455	20250213	114200	120649010	15420	15420	15420	15420	0
456	20250213	114100	120649010	15420	15420	15420	15420	0
457	20250213	114000	120649010	15420	15420	15420	15420	0
458	20250213	113900	120649010	15420	15420	15420	15420	6
459	20250213	113800	120556490	15420	15410	15420	15410	81
460	20250213	113700	119307480	15410	15410	15410	15410	0
461	20250213	113600	119307480	15410	15410	15410	15410	0
462	20250213	113500	119307480	15410	15410	15410	15410	0
463	20250213	113400	119307480	15410	15400	15410	15400	600
464	20250213	113300	110063090	15390	15390	15390	15390	0
465	20250213	113200	110063090	15390	15390	15390	15390	0
466	20250213	113100	110063090	15390	15390	15390	15390	0
467	20250213	113000	110063090	15390	15390	15390	15390	10
468	20250213	112900	109909190	15400	15400	15400	15400	20
469	20250213	112800	109601190	15400	15320	15400	15320	2
470	20250213	112700	109570470	15320	15320	15320	15320	132
471	20250213	112600	107548230	15330	15380	15380	15330	2059
472	20250213	112500	75905370	15400	15400	15400	15400	0
473	20250213	112400	75905370	15400	15400	15400	15400	0
474	20250213	112300	75905370	15400	15400	15400	15400	1
475	20250213	112200	75889970	15390	15390	15390	15390	0
476	20250213	112100	75889970	15390	15390	15390	15390	0
477	20250213	112000	75889970	15390	15390	15390	15390	11
478	20250213	111900	75720680	15390	15390	15390	15390	0
479	20250213	111800	75720680	15390	15390	15390	15390	0
480	20250213	111700	75720680	15390	15390	15390	15390	8
481	20250213	111600	75597560	15400	15400	15400	15400	1
482	20250213	111500	75582160	15400	15400	15400	15400	0
483	20250213	111400	75582160	15400	15400	15400	15400	0
484	20250213	111300	75582160	15400	15400	15400	15400	0
485	20250213	111200	75582160	15400	15400	15400	15400	0
486	20250213	111100	75582160	15400	15400	15400	15400	0
487	20250213	111000	75582160	15400	15400	15400	15400	0
488	20250213	110900	75582160	15400	15400	15400	15400	0
489	20250213	110800	75582160	15400	15400	15400	15400	0
490	20250213	110700	75582160	15400	15400	15400	15400	0
491	20250213	110600	75582160	15400	15400	15400	15400	0
492	20250213	110500	75582160	15400	15400	15400	15400	0
493	20250213	110400	75582160	15400	15400	15400	15400	0
494	20250213	110300	75582160	15400	15400	15400	15400	0
495	20250213	110200	75582160	15400	15400	15400	15400	0
496	20250213	110100	75582160	15400	15400	15400	15400	1
497	20250213	110000	75566760	15380	15380	15380	15380	0
498	20250213	105900	75566760	15380	15380	15380	15380	0
499	20250213	105800	75566760	15380	15380	15380	15380	0
500	20250213	105700	75566760	15380	15380	15380	15380	0
501	20250213	105600	75566760	15380	15380	15380	15380	0
502	20250213	105500	75566760	15380	15380	15380	15380	1
503	20250213	105400	75551380	15410	15410	15410	15410	0
504	20250213	105300	75551380	15410	15410	15410	15410	1
505	20250213	105200	75535970	15380	15380	15380	15380	0
506	20250213	105100	75535970	15380	15380	15380	15380	0
507	20250213	105000	75535970	15380	15380	15380	15380	1
508	20250213	104900	75520590	15410	15410	15410	15410	34
509	20250213	104800	74996650	15410	15410	15410	15410	0
510	20250213	104700	74996650	15410	15410	15410	15410	2
511	20250213	104600	74965830	15410	15410	15410	15410	0
512	20250213	104500	74965830	15410	15410	15410	15410	0
513	20250213	104400	74965830	15410	15410	15410	15410	1
514	20250213	104300	74950420	15380	15380	15380	15380	0
515	20250213	104200	74950420	15380	15380	15380	15380	0
516	20250213	104100	74950420	15380	15380	15380	15380	0
517	20250213	104000	74950420	15380	15380	15380	15380	0
518	20250213	103900	74950420	15380	15380	15380	15380	0
519	20250213	103800	74950420	15380	15380	15380	15380	0
520	20250213	103700	74950420	15380	15380	15380	15380	0
521	20250213	103600	74950420	15380	15380	15380	15380	0
522	20250213	103500	74950420	15380	15380	15380	15380	0
523	20250213	103400	74950420	15380	15380	15380	15380	0
524	20250213	103300	74950420	15380	15380	15380	15380	251
525	20250213	103200	71090040	15410	15410	15410	15410	0
526	20250213	103100	71090040	15410	15410	15410	15410	0
527	20250213	103000	71090040	15410	15410	15410	15410	0
528	20250213	102900	71090040	15410	15410	15410	15410	0
529	20250213	102800	71090040	15410	15410	15410	15410	0
530	20250213	102700	71090040	15410	15410	15410	15410	0
531	20250213	102600	71090040	15410	15410	15410	15410	49
532	20250213	102500	70334950	15380	15380	15400	15380	1486
533	20250213	102400	47464930	15380	15380	15380	15370	159
534	20250213	102300	45020890	15380	15380	15380	15370	12
535	20250213	102200	44836340	15380	15380	15380	15380	0
536	20250213	102100	44836340	15380	15380	15380	15380	0
537	20250213	102000	44836340	15380	15380	15380	15380	3
538	20250213	101900	44790200	15380	15370	15380	15370	63
539	20250213	101800	43821870	15380	15380	15380	15380	0
540	20250213	101700	43821870	15380	15380	15380	15380	0
541	20250213	101600	43821870	15380	15380	15380	15380	1
542	20250213	101500	43806490	15380	15380	15380	15380	0
543	20250213	101400	43806490	15380	15380	15380	15380	0
544	20250213	101300	43806490	15380	15380	15380	15380	0
545	20250213	101200	43806490	15380	15380	15380	15380	0
546	20250213	101100	43806490	15380	15380	15380	15380	0
547	20250213	101000	43806490	15380	15380	15380	15380	0
548	20250213	100900	43806490	15380	15380	15380	15380	0
549	20250213	100800	43806490	15380	15370	15380	15370	64
550	20250213	100700	42822780	15380	15380	15380	15380	0
551	20250213	100600	42822780	15380	15380	15380	15380	0
552	20250213	100500	42822780	15380	15380	15380	15380	0
553	20250213	100400	42822780	15380	15380	15380	15370	53
554	20250213	100300	42008140	15370	15370	15370	15370	0
555	20250213	100200	42008140	15370	15370	15370	15370	0
556	20250213	100100	42008140	15370	15370	15370	15370	1
557	20250213	100000	41992770	15370	15370	15370	15370	256
558	20250213	095900	38058050	15380	15380	15380	15380	0
559	20250213	095800	38058050	15380	15380	15380	15380	0
560	20250213	095700	38058050	15380	15380	15380	15380	0
561	20250213	095600	38058050	15380	15380	15380	15380	0
562	20250213	095500	38058050	15380	15380	15380	15380	0
563	20250213	095400	38058050	15380	15380	15380	15380	0
564	20250213	095300	38058050	15380	15380	15380	15380	1
565	20250213	095200	38042670	15390	15390	15390	15390	0
566	20250213	095100	38042670	15390	15380	15390	15380	151
567	20250213	095000	35720200	15370	15370	15370	15370	188
568	20250213	094900	32830640	15370	15370	15370	15370	0
569	20250213	094800	32830640	15370	15370	15370	15370	0
570	20250213	094700	32830640	15370	15370	15370	15370	0
571	20250213	094600	32830640	15370	15370	15370	15370	3
572	20250213	094500	32784530	15370	15370	15370	15370	0
573	20250213	094400	32784530	15370	15340	15370	15340	2
574	20250213	094300	32753820	15340	15340	15340	15340	0
575	20250213	094200	32753820	15340	15340	15340	15340	31
576	20250213	094100	32278280	15370	15370	15370	15370	0
577	20250213	094000	32278280	15370	15370	15370	15370	0
578	20250213	093900	32278280	15370	15370	15370	15370	0
579	20250213	093800	32278280	15370	15370	15370	15370	0
580	20250213	093700	32278280	15370	15370	15370	15370	0
581	20250213	093600	32278280	15370	15370	15370	15370	1
582	20250213	093500	32262910	15350	15320	15350	15320	52
583	20250213	093400	31466120	15320	15370	15370	15320	12
584	20250213	093300	31282230	15310	15310	15310	15310	40
585	20250213	093200	30669830	15310	15310	15310	15310	30
586	20250213	093100	30210530	15380	15380	15380	15380	0
587	20250213	093000	30210530	15380	15380	15380	15380	0
588	20250213	092900	30210530	15380	15380	15380	15380	101
589	20250213	092800	28657150	15310	15310	15310	15310	11
590	20250213	092700	28488740	15380	15380	15380	15380	1
591	20250213	092600	28473360	15310	15320	15320	15310	260
592	20250213	092500	24491560	15330	15380	15380	15330	11
593	20250213	092400	24322880	15330	15330	15330	15330	10
594	20250213	092300	24169580	15380	15380	15380	15380	70
595	20250213	092200	23092980	15380	15380	15380	15380	0
596	20250213	092100	23092980	15380	15380	15380	15380	0
597	20250213	092000	23092980	15380	15330	15380	15320	82
598	20250213	091900	21835110	15370	15370	15370	15370	0
599	20250213	091800	21835110	15370	15370	15370	15370	0
600	20250213	091700	21835110	15370	15370	15370	15370	10
601	20250213	091600	21681410	15370	15370	15370	15370	0
602	20250213	091500	21681410	15370	15370	15370	15370	0
603	20250213	091400	21681410	15370	15320	15370	15320	58
604	20250213	091300	20790000	15370	15370	15370	15370	19
605	20250213	091200	20497970	15390	15390	15390	15390	0
606	20250213	091100	20497970	15390	15390	15390	15390	10
607	20250213	091000	20344070	15400	15400	15400	15400	0
608	20250213	090900	20344070	15400	15400	15400	15400	10
609	20250213	090800	20190070	15440	15440	15440	15440	0
610	20250213	090700	20190070	15440	15440	15440	15440	1
611	20250213	090600	20174630	15440	15440	15440	15440	0
612	20250213	090500	20174630	15440	15440	15440	15440	0
613	20250213	090400	20174630	15440	15440	15440	15440	0
614	20250213	090300	20174630	15440	15340	15440	15250	717
615	20250213	090200	9225340	15340	15350	15350	15340	601
616	20250213	090100	0	15350	15350	15350	15350	0
617	20250213	090000	0	15350	15350	15350	15350	0