KissMeData/098660/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201000	54444255	2955	2955	2955	2955	741
3	20250213	200900	54444255	2955	2955	2955	2955	0
4	20250213	200800	54444255	2955	2955	2955	2955	0
5	20250213	200700	54444255	2955	2955	2955	2955	0
6	20250213	200600	54444255	2955	2955	2955	2955	0
7	20250213	200500	54444255	2955	2955	2955	2955	0
8	20250213	200400	54444255	2955	2955	2955	2955	0
9	20250213	200300	54444255	2955	2955	2955	2955	0
10	20250213	200200	54444255	2955	2955	2955	2955	0
11	20250213	200100	54444255	2955	2955	2955	2955	0
12	20250213	200000	54444255	2955	2955	2955	2955	0
13	20250213	195900	54444255	2955	2955	2955	2955	0
14	20250213	195800	54444255	2955	2955	2955	2955	0
15	20250213	195700	54444255	2955	2955	2955	2955	0
16	20250213	195600	54444255	2955	2955	2955	2955	0
17	20250213	195500	54444255	2955	2955	2955	2955	0
18	20250213	195400	54444255	2955	2955	2955	2955	0
19	20250213	195300	54444255	2955	2955	2955	2955	0
20	20250213	195200	54444255	2955	2955	2955	2955	0
21	20250213	195100	54444255	2955	2955	2955	2955	0
22	20250213	195000	54444255	2955	2955	2955	2955	0
23	20250213	194900	54444255	2955	2955	2955	2955	0
24	20250213	194800	54444255	2955	2955	2955	2955	0
25	20250213	194700	54444255	2955	2955	2955	2955	0
26	20250213	194600	54444255	2955	2955	2955	2955	0
27	20250213	194500	54444255	2955	2955	2955	2955	0
28	20250213	194400	54444255	2955	2955	2955	2955	0
29	20250213	194300	54444255	2955	2955	2955	2955	0
30	20250213	194200	54444255	2955	2955	2955	2955	0
31	20250213	194100	54444255	2955	2955	2955	2955	0
32	20250213	194000	54444255	2955	2955	2955	2955	741
33	20250213	193900	54444255	2955	2955	2955	2955	0
34	20250213	193800	54444255	2955	2955	2955	2955	0
35	20250213	193700	54444255	2955	2955	2955	2955	0
36	20250213	193600	54444255	2955	2955	2955	2955	0
37	20250213	193500	54444255	2955	2955	2955	2955	0
38	20250213	193400	54444255	2955	2955	2955	2955	0
39	20250213	193300	54444255	2955	2955	2955	2955	0
40	20250213	193200	54444255	2955	2955	2955	2955	0
41	20250213	193100	54444255	2955	2955	2955	2955	0
42	20250213	193000	54444255	2955	2955	2955	2955	0
43	20250213	192900	54444255	2955	2955	2955	2955	0
44	20250213	192800	54444255	2955	2955	2955	2955	0
45	20250213	192700	54444255	2955	2955	2955	2955	0
46	20250213	192600	54444255	2955	2955	2955	2955	0
47	20250213	192500	54444255	2955	2955	2955	2955	0
48	20250213	192400	54444255	2955	2955	2955	2955	0
49	20250213	192300	54444255	2955	2955	2955	2955	0
50	20250213	192200	54444255	2955	2955	2955	2955	0
51	20250213	192100	54444255	2955	2955	2955	2955	0
52	20250213	192000	54444255	2955	2955	2955	2955	0
53	20250213	191900	54444255	2955	2955	2955	2955	0
54	20250213	191800	54444255	2955	2955	2955	2955	0
55	20250213	191700	54444255	2955	2955	2955	2955	0
56	20250213	191600	54444255	2955	2955	2955	2955	0
57	20250213	191500	54444255	2955	2955	2955	2955	0
58	20250213	191400	54444255	2955	2955	2955	2955	0
59	20250213	191300	54444255	2955	2955	2955	2955	0
60	20250213	191200	54444255	2955	2955	2955	2955	0
61	20250213	191100	54444255	2955	2955	2955	2955	0
62	20250213	191000	54444255	2955	2955	2955	2955	741
63	20250213	190900	54444255	2955	2955	2955	2955	0
64	20250213	190800	54444255	2955	2955	2955	2955	0
65	20250213	190700	54444255	2955	2955	2955	2955	0
66	20250213	190600	54444255	2955	2955	2955	2955	0
67	20250213	190500	54444255	2955	2955	2955	2955	0
68	20250213	190400	54444255	2955	2955	2955	2955	0
69	20250213	190300	54444255	2955	2955	2955	2955	0
70	20250213	190200	54444255	2955	2955	2955	2955	0
71	20250213	190100	54444255	2955	2955	2955	2955	0
72	20250213	190000	54444255	2955	2955	2955	2955	0
73	20250213	185900	54444255	2955	2955	2955	2955	0
74	20250213	185800	54444255	2955	2955	2955	2955	0
75	20250213	185700	54444255	2955	2955	2955	2955	0
76	20250213	185600	54444255	2955	2955	2955	2955	0
77	20250213	185500	54444255	2955	2955	2955	2955	0
78	20250213	185400	54444255	2955	2955	2955	2955	0
79	20250213	185300	54444255	2955	2955	2955	2955	0
80	20250213	185200	54444255	2955	2955	2955	2955	0
81	20250213	185100	54444255	2955	2955	2955	2955	0
82	20250213	185000	54444255	2955	2955	2955	2955	0
83	20250213	184900	54444255	2955	2955	2955	2955	0
84	20250213	184800	54444255	2955	2955	2955	2955	0
85	20250213	184700	54444255	2955	2955	2955	2955	0
86	20250213	184600	54444255	2955	2955	2955	2955	0
87	20250213	184500	54444255	2955	2955	2955	2955	0
88	20250213	184400	54444255	2955	2955	2955	2955	0
89	20250213	184300	54444255	2955	2955	2955	2955	0
90	20250213	184200	54444255	2955	2955	2955	2955	0
91	20250213	184100	54444255	2955	2955	2955	2955	0
92	20250213	184000	54444255	2955	2955	2955	2955	741
93	20250213	183900	54444255	2955	2955	2955	2955	0
94	20250213	183800	54444255	2955	2955	2955	2955	0
95	20250213	183700	54444255	2955	2955	2955	2955	0
96	20250213	183600	54444255	2955	2955	2955	2955	0
97	20250213	183500	54444255	2955	2955	2955	2955	0
98	20250213	183400	54444255	2955	2955	2955	2955	0
99	20250213	183300	54444255	2955	2955	2955	2955	0
100	20250213	183200	54444255	2955	2955	2955	2955	0
101	20250213	183100	54444255	2955	2955	2955	2955	0
102	20250213	183000	54444255	2955	2955	2955	2955	0
103	20250213	182900	54444255	2955	2955	2955	2955	0
104	20250213	182800	54444255	2955	2955	2955	2955	0
105	20250213	182700	54444255	2955	2955	2955	2955	0
106	20250213	182600	54444255	2955	2955	2955	2955	0
107	20250213	182500	54444255	2955	2955	2955	2955	0
108	20250213	182400	54444255	2955	2955	2955	2955	0
109	20250213	182300	54444255	2955	2955	2955	2955	0
110	20250213	182200	54444255	2955	2955	2955	2955	0
111	20250213	182100	54444255	2955	2955	2955	2955	0
112	20250213	182000	54444255	2955	2955	2955	2955	0
113	20250213	181900	54444255	2955	2955	2955	2955	0
114	20250213	181800	54444255	2955	2955	2955	2955	0
115	20250213	181700	54444255	2955	2955	2955	2955	0
116	20250213	181600	54444255	2955	2955	2955	2955	0
117	20250213	181500	54444255	2955	2955	2955	2955	0
118	20250213	181400	54444255	2955	2955	2955	2955	0
119	20250213	181300	54444255	2955	2955	2955	2955	0
120	20250213	181200	54444255	2955	2955	2955	2955	0
121	20250213	181100	54444255	2955	2955	2955	2955	0
122	20250213	181000	54444255	2955	2955	2955	2955	741
123	20250213	180900	54444255	2955	2955	2955	2955	0
124	20250213	180800	54444255	2955	2955	2955	2955	0
125	20250213	180700	54444255	2955	2955	2955	2955	0
126	20250213	180600	54444255	2955	2955	2955	2955	0
127	20250213	180500	54444255	2955	2955	2955	2955	0
128	20250213	180400	54444255	2955	2955	2955	2955	0
129	20250213	180300	54444255	2955	2955	2955	2955	0
130	20250213	180200	54444255	2955	2955	2955	2955	0
131	20250213	180100	54444255	2955	2955	2955	2955	0
132	20250213	180000	54444255	2955	2955	2955	2955	0
133	20250213	175900	54444255	2955	2955	2955	2955	0
134	20250213	175800	54444255	2955	2955	2955	2955	0
135	20250213	175700	54444255	2955	2955	2955	2955	0
136	20250213	175600	54444255	2955	2955	2955	2955	0
137	20250213	175500	54444255	2955	2955	2955	2955	0
138	20250213	175400	54444255	2955	2955	2955	2955	0
139	20250213	175300	54444255	2955	2955	2955	2955	0
140	20250213	175200	54444255	2955	2955	2955	2955	0
141	20250213	175100	54444255	2955	2955	2955	2955	0
142	20250213	175000	54444255	2955	2955	2955	2955	0
143	20250213	174900	54444255	2955	2955	2955	2955	0
144	20250213	174800	54444255	2955	2955	2955	2955	0
145	20250213	174700	54444255	2955	2955	2955	2955	0
146	20250213	174600	54444255	2955	2955	2955	2955	0
147	20250213	174500	54444255	2955	2955	2955	2955	0
148	20250213	174400	54444255	2955	2955	2955	2955	0
149	20250213	174300	54444255	2955	2955	2955	2955	0
150	20250213	174200	54444255	2955	2955	2955	2955	0
151	20250213	174100	54444255	2955	2955	2955	2955	0
152	20250213	174000	54444255	2955	2955	2955	2955	741
153	20250213	173900	54444255	2955	2955	2955	2955	0
154	20250213	173800	54444255	2955	2955	2955	2955	0
155	20250213	173700	54444255	2955	2955	2955	2955	0
156	20250213	173600	54444255	2955	2955	2955	2955	0
157	20250213	173500	54444255	2955	2955	2955	2955	0
158	20250213	173400	54444255	2955	2955	2955	2955	0
159	20250213	173300	54444255	2955	2955	2955	2955	0
160	20250213	173200	54444255	2955	2955	2955	2955	0
161	20250213	173100	54444255	2955	2955	2955	2955	0
162	20250213	173000	54444255	2955	2955	2955	2955	0
163	20250213	172900	54444255	2955	2955	2955	2955	0
164	20250213	172800	54444255	2955	2955	2955	2955	0
165	20250213	172700	54444255	2955	2955	2955	2955	0
166	20250213	172600	54444255	2955	2955	2955	2955	0
167	20250213	172500	54444255	2955	2955	2955	2955	0
168	20250213	172400	54444255	2955	2955	2955	2955	0
169	20250213	172300	54444255	2955	2955	2955	2955	0
170	20250213	172200	54444255	2955	2955	2955	2955	0
171	20250213	172100	54444255	2955	2955	2955	2955	0
172	20250213	172000	54444255	2955	2955	2955	2955	0
173	20250213	171900	54444255	2955	2955	2955	2955	0
174	20250213	171800	54444255	2955	2955	2955	2955	0
175	20250213	171700	54444255	2955	2955	2955	2955	0
176	20250213	171600	54444255	2955	2955	2955	2955	0
177	20250213	171500	54444255	2955	2955	2955	2955	0
178	20250213	171400	54444255	2955	2955	2955	2955	0
179	20250213	171300	54444255	2955	2955	2955	2955	0
180	20250213	171200	54444255	2955	2955	2955	2955	0
181	20250213	171100	54444255	2955	2955	2955	2955	0
182	20250213	171000	54444255	2955	2955	2955	2955	741
183	20250213	170900	54444255	2955	2955	2955	2955	0
184	20250213	170800	54444255	2955	2955	2955	2955	0
185	20250213	170700	54444255	2955	2955	2955	2955	0
186	20250213	170600	54444255	2955	2955	2955	2955	0
187	20250213	170500	54444255	2955	2955	2955	2955	0
188	20250213	170400	54444255	2955	2955	2955	2955	0
189	20250213	170300	54444255	2955	2955	2955	2955	0
190	20250213	170200	54444255	2955	2955	2955	2955	0
191	20250213	170100	54444255	2955	2955	2955	2955	0
192	20250213	170000	54444255	2955	2955	2955	2955	0
193	20250213	165900	54444255	2955	2955	2955	2955	0
194	20250213	165800	54444255	2955	2955	2955	2955	0
195	20250213	165700	54444255	2955	2955	2955	2955	0
196	20250213	165600	54444255	2955	2955	2955	2955	0
197	20250213	165500	54444255	2955	2955	2955	2955	0
198	20250213	165400	54444255	2955	2955	2955	2955	0
199	20250213	165300	54444255	2955	2955	2955	2955	0
200	20250213	165200	54444255	2955	2955	2955	2955	0
201	20250213	165100	54444255	2955	2955	2955	2955	0
202	20250213	165000	54444255	2955	2955	2955	2955	0
203	20250213	164900	54444255	2955	2955	2955	2955	0
204	20250213	164800	54444255	2955	2955	2955	2955	0
205	20250213	164700	54444255	2955	2955	2955	2955	0
206	20250213	164600	54444255	2955	2955	2955	2955	0
207	20250213	164500	54444255	2955	2955	2955	2955	0
208	20250213	164400	54444255	2955	2955	2955	2955	0
209	20250213	164300	54444255	2955	2955	2955	2955	0
210	20250213	164200	54444255	2955	2955	2955	2955	0
211	20250213	164100	54444255	2955	2955	2955	2955	0
212	20250213	164000	54444255	2955	2955	2955	2955	741
213	20250213	163900	54444255	2955	2955	2955	2955	0
214	20250213	163800	54444255	2955	2955	2955	2955	0
215	20250213	163700	54444255	2955	2955	2955	2955	0
216	20250213	163600	54444255	2955	2955	2955	2955	0
217	20250213	163500	54444255	2955	2955	2955	2955	0
218	20250213	163400	54444255	2955	2955	2955	2955	0
219	20250213	163300	54444255	2955	2955	2955	2955	0
220	20250213	163200	54444255	2955	2955	2955	2955	0
221	20250213	163100	54444255	2955	2955	2955	2955	0
222	20250213	163000	54444255	2955	2955	2955	2955	0
223	20250213	162900	54444255	2955	2955	2955	2955	0
224	20250213	162800	54444255	2955	2955	2955	2955	0
225	20250213	162700	54444255	2955	2955	2955	2955	0
226	20250213	162600	54444255	2955	2955	2955	2955	0
227	20250213	162500	54444255	2955	2955	2955	2955	0
228	20250213	162400	54444255	2955	2955	2955	2955	0
229	20250213	162300	54444255	2955	2955	2955	2955	0
230	20250213	162200	54444255	2955	2955	2955	2955	0
231	20250213	162100	54444255	2955	2955	2955	2955	0
232	20250213	162000	54444255	2955	2955	2955	2955	0
233	20250213	161900	54444255	2955	2955	2955	2955	0
234	20250213	161800	54444255	2955	2955	2955	2955	0
235	20250213	161700	54444255	2955	2955	2955	2955	0
236	20250213	161600	54444255	2955	2955	2955	2955	0
237	20250213	161500	54444255	2955	2955	2955	2955	0
238	20250213	161400	54444255	2955	2955	2955	2955	0
239	20250213	161300	54444255	2955	2955	2955	2955	0
240	20250213	161200	54444255	2955	2955	2955	2955	0
241	20250213	161100	54444255	2955	2955	2955	2955	0
242	20250213	161000	54444255	2955	2955	2955	2955	741
243	20250213	160900	54444255	2955	2955	2955	2955	0
244	20250213	160800	54444255	2955	2955	2955	2955	0
245	20250213	160700	54444255	2955	2955	2955	2955	0
246	20250213	160600	54444255	2955	2955	2955	2955	0
247	20250213	160500	54444255	2955	2955	2955	2955	0
248	20250213	160400	54444255	2955	2955	2955	2955	0
249	20250213	160300	54444255	2955	2955	2955	2955	0
250	20250213	160200	54444255	2955	2955	2955	2955	0
251	20250213	160100	54444255	2955	2955	2955	2955	0
252	20250213	160000	54444255	2955	2955	2955	2955	0
253	20250213	155900	54444255	2955	2955	2955	2955	0
254	20250213	155800	54444255	2955	2955	2955	2955	0
255	20250213	155700	54444255	2955	2955	2955	2955	0
256	20250213	155600	54444255	2955	2955	2955	2955	0
257	20250213	155500	54444255	2955	2955	2955	2955	0
258	20250213	155400	54444255	2955	2955	2955	2955	0
259	20250213	155300	54444255	2955	2955	2955	2955	0
260	20250213	155200	54444255	2955	2955	2955	2955	0
261	20250213	155100	54444255	2955	2955	2955	2955	0
262	20250213	155000	54444255	2955	2955	2955	2955	0
263	20250213	154900	54444255	2955	2955	2955	2955	0
264	20250213	154800	54444255	2955	2955	2955	2955	0
265	20250213	154700	54444255	2955	2955	2955	2955	0
266	20250213	154600	54444255	2955	2955	2955	2955	0
267	20250213	154500	54444255	2955	2955	2955	2955	0
268	20250213	154400	54444255	2955	2955	2955	2955	0
269	20250213	154300	54444255	2955	2955	2955	2955	0
270	20250213	154200	54444255	2955	2955	2955	2955	0
271	20250213	154100	54444255	2955	2955	2955	2955	0
272	20250213	154000	54444255	2955	2955	2955	2955	741
273	20250213	153900	54444255	2955	2955	2955	2955	0
274	20250213	153800	54444255	2955	2955	2955	2955	0
275	20250213	153700	54444255	2955	2955	2955	2955	0
276	20250213	153600	54444255	2955	2955	2955	2955	0
277	20250213	153500	54444255	2955	2955	2955	2955	0
278	20250213	153400	54444255	2955	2955	2955	2955	0
279	20250213	153300	54444255	2955	2955	2955	2955	0
280	20250213	153200	54444255	2955	2955	2955	2955	0
281	20250213	153100	54444255	2955	2955	2955	2955	0
282	20250213	153000	54444255	2955	2955	2955	2955	741
283	20250213	152900	52254600	2965	2965	2965	2965	0
284	20250213	152800	52254600	2965	2965	2965	2965	0
285	20250213	152700	52254600	2965	2965	2965	2965	0
286	20250213	152600	52254600	2965	2965	2965	2965	0
287	20250213	152500	52254600	2965	2965	2965	2965	0
288	20250213	152400	52254600	2965	2965	2965	2965	0
289	20250213	152300	52254600	2965	2965	2965	2965	0
290	20250213	152200	52254600	2965	2965	2965	2965	0
291	20250213	152100	52254600	2965	2965	2965	2965	0
292	20250213	152000	52254600	2965	2965	2965	2965	0
293	20250213	151900	52254600	2965	2955	2965	2955	8
294	20250213	151800	52230935	2950	2950	2960	2950	12
295	20250213	151700	52195490	2940	2940	2940	2940	0
296	20250213	151600	52195490	2940	2940	2940	2940	0
297	20250213	151500	52195490	2940	2940	2940	2940	1
298	20250213	151400	52192550	2950	2950	2950	2950	0
299	20250213	151300	52192550	2950	2950	2950	2950	0
300	20250213	151200	52192550	2950	2950	2950	2950	0
301	20250213	151100	52192550	2950	2950	2950	2950	0
302	20250213	151000	52192550	2950	2950	2950	2950	0
303	20250213	150900	52192550	2950	2950	2950	2950	0
304	20250213	150800	52192550	2950	2950	2950	2950	0
305	20250213	150700	52192550	2950	2945	2950	2945	221
306	20250213	150600	51541695	2945	2945	2945	2945	361
307	20250213	150500	50478550	2945	2945	2945	2945	0
308	20250213	150400	50478550	2945	2945	2945	2945	0
309	20250213	150300	50478550	2945	2945	2945	2945	0
310	20250213	150200	50478550	2945	2945	2945	2945	0
311	20250213	150100	50478550	2945	2945	2945	2945	0
312	20250213	150000	50478550	2945	2945	2945	2945	27
313	20250213	145900	50399035	2945	2945	2945	2945	1
314	20250213	145800	50396090	2895	2940	2990	2895	533
315	20250213	145700	48821860	2940	2890	2940	2890	4159
316	20250213	145600	36761190	2890	2890	2890	2890	0
317	20250213	145500	36761190	2890	2890	2890	2890	5
318	20250213	145400	36746740	2875	2875	2875	2875	1
319	20250213	145300	36743865	2890	2890	2890	2890	1
320	20250213	145200	36740975	2880	2880	2880	2880	0
321	20250213	145100	36740975	2880	2880	2880	2880	0
322	20250213	145000	36740975	2880	2890	2890	2880	5
323	20250213	144900	36726540	2870	2890	2895	2870	983
324	20250213	144800	33880830	2895	2895	2895	2895	0
325	20250213	144700	33880830	2895	2895	2895	2895	0
326	20250213	144600	33880830	2895	2890	2895	2890	1544
327	20250213	144500	29411045	2890	2890	2890	2890	1
328	20250213	144400	29408155	2875	2875	2875	2875	0
329	20250213	144300	29408155	2875	2875	2875	2875	0
330	20250213	144200	29408155	2875	2875	2875	2875	0
331	20250213	144100	29408155	2875	2875	2875	2875	1
332	20250213	144000	29405280	2895	2895	2895	2895	0
333	20250213	143900	29405280	2895	2895	2895	2895	0
334	20250213	143800	29405280	2895	2895	2895	2895	0
335	20250213	143700	29405280	2895	2895	2895	2895	1
336	20250213	143600	29402385	2880	2880	2880	2880	0
337	20250213	143500	29402385	2880	2880	2880	2880	0
338	20250213	143400	29402385	2880	2890	2895	2880	227
339	20250213	143300	28745675	2890	2890	2890	2890	0
340	20250213	143200	28745675	2890	2890	2890	2890	0
341	20250213	143100	28745675	2890	2890	2890	2890	2
342	20250213	143000	28739895	2885	2885	2885	2885	0
343	20250213	142900	28739895	2885	2885	2885	2885	1
344	20250213	142800	28737010	2890	2890	2890	2890	11
345	20250213	142700	28705220	2890	2890	2890	2890	0
346	20250213	142600	28705220	2890	2890	2890	2890	1
347	20250213	142500	28702330	2895	2895	2895	2895	0
348	20250213	142400	28702330	2895	2895	2895	2895	0
349	20250213	142300	28702330	2895	2895	2895	2895	0
350	20250213	142200	28702330	2895	2895	2895	2895	0
351	20250213	142100	28702330	2895	2880	2895	2880	854
352	20250213	142000	26230845	2880	2880	2880	2880	0
353	20250213	141900	26230845	2880	2880	2880	2880	0
354	20250213	141800	26230845	2880	2880	2880	2880	0
355	20250213	141700	26230845	2880	2880	2880	2880	0
356	20250213	141600	26230845	2880	2880	2880	2880	0
357	20250213	141500	26230845	2880	2880	2880	2880	0
358	20250213	141400	26230845	2880	2880	2880	2880	0
359	20250213	141300	26230845	2880	2880	2880	2880	9
360	20250213	141200	26204925	2880	2880	2880	2880	0
361	20250213	141100	26204925	2880	2880	2880	2880	0
362	20250213	141000	26204925	2880	2880	2880	2880	200
363	20250213	140900	25628925	2880	2870	2880	2870	3516
364	20250213	140800	15502975	2880	2840	2880	2840	2805
365	20250213	140700	7441740	2840	2840	2840	2840	0
366	20250213	140600	7441740	2840	2840	2840	2840	0
367	20250213	140500	7441740	2840	2840	2840	2840	0
368	20250213	140400	7441740	2840	2840	2840	2840	0
369	20250213	140300	7441740	2840	2840	2840	2840	0
370	20250213	140200	7441740	2840	2840	2840	2840	0
371	20250213	140100	7441740	2840	2840	2840	2840	0
372	20250213	140000	7441740	2840	2840	2840	2840	0
373	20250213	135900	7441740	2840	2835	2840	2835	176
374	20250213	135800	6941930	2835	2835	2835	2835	5
375	20250213	135700	6927755	2835	2835	2835	2835	0
376	20250213	135600	6927755	2835	2835	2835	2835	0
377	20250213	135500	6927755	2835	2835	2835	2835	0
378	20250213	135400	6927755	2835	2835	2835	2835	0
379	20250213	135300	6927755	2835	2835	2835	2835	0
380	20250213	135200	6927755	2835	2835	2835	2835	0
381	20250213	135100	6927755	2835	2835	2835	2835	0
382	20250213	135000	6927755	2835	2835	2835	2835	0
383	20250213	134900	6927755	2835	2835	2835	2835	0
384	20250213	134800	6927755	2835	2835	2835	2835	0
385	20250213	134700	6927755	2835	2835	2835	2835	0
386	20250213	134600	6927755	2835	2835	2835	2835	0
387	20250213	134500	6927755	2835	2835	2835	2835	0
388	20250213	134400	6927755	2835	2835	2835	2835	0
389	20250213	134300	6927755	2835	2835	2835	2835	0
390	20250213	134200	6927755	2835	2835	2835	2835	0
391	20250213	134100	6927755	2835	2835	2835	2835	0
392	20250213	134000	6927755	2835	2835	2835	2835	0
393	20250213	133900	6927755	2835	2835	2835	2835	0
394	20250213	133800	6927755	2835	2835	2835	2835	0
395	20250213	133700	6927755	2835	2835	2835	2835	0
396	20250213	133600	6927755	2835	2835	2835	2835	0
397	20250213	133500	6927755	2835	2835	2835	2835	0
398	20250213	133400	6927755	2835	2835	2835	2835	0
399	20250213	133300	6927755	2835	2835	2835	2835	0
400	20250213	133200	6927755	2835	2835	2835	2835	0
401	20250213	133100	6927755	2835	2835	2835	2835	0
402	20250213	133000	6927755	2835	2835	2835	2835	0
403	20250213	132900	6927755	2835	2835	2835	2835	0
404	20250213	132800	6927755	2835	2835	2835	2835	0
405	20250213	132700	6927755	2835	2835	2835	2835	0
406	20250213	132600	6927755	2835	2835	2835	2835	0
407	20250213	132500	6927755	2835	2835	2835	2835	0
408	20250213	132400	6927755	2835	2835	2835	2835	0
409	20250213	132300	6927755	2835	2835	2835	2835	0
410	20250213	132200	6927755	2835	2835	2835	2835	0
411	20250213	132100	6927755	2835	2835	2835	2835	0
412	20250213	132000	6927755	2835	2835	2835	2835	0
413	20250213	131900	6927755	2835	2835	2835	2835	0
414	20250213	131800	6927755	2835	2835	2835	2835	0
415	20250213	131700	6927755	2835	2835	2835	2835	0
416	20250213	131600	6927755	2835	2835	2835	2835	0
417	20250213	131500	6927755	2835	2835	2835	2835	0
418	20250213	131400	6927755	2835	2835	2835	2835	0
419	20250213	131300	6927755	2835	2835	2835	2835	0
420	20250213	131200	6927755	2835	2835	2835	2835	0
421	20250213	131100	6927755	2835	2835	2835	2835	0
422	20250213	131000	6927755	2835	2835	2835	2835	0
423	20250213	130900	6927755	2835	2835	2835	2835	0
424	20250213	130800	6927755	2835	2835	2835	2835	0
425	20250213	130700	6927755	2835	2835	2835	2835	0
426	20250213	130600	6927755	2835	2835	2835	2835	0
427	20250213	130500	6927755	2835	2835	2835	2835	0
428	20250213	130400	6927755	2835	2835	2835	2835	0
429	20250213	130300	6927755	2835	2835	2835	2835	0
430	20250213	130200	6927755	2835	2835	2835	2835	0
431	20250213	130100	6927755	2835	2835	2835	2835	0
432	20250213	130000	6927755	2835	2835	2835	2835	0
433	20250213	125900	6927755	2835	2835	2835	2835	0
434	20250213	125800	6927755	2835	2835	2835	2835	1
435	20250213	125700	6924920	2810	2810	2810	2810	0
436	20250213	125600	6924920	2810	2835	2835	2810	300
437	20250213	125500	6081090	2845	2845	2845	2845	0
438	20250213	125400	6081090	2845	2845	2845	2845	0
439	20250213	125300	6081090	2845	2830	2845	2815	204
440	20250213	125200	5506305	2845	2845	2845	2845	0
441	20250213	125100	5506305	2845	2845	2845	2845	0
442	20250213	125000	5506305	2845	2845	2845	2845	0
443	20250213	124900	5506305	2845	2845	2845	2845	0
444	20250213	124800	5506305	2845	2845	2845	2845	0
445	20250213	124700	5506305	2845	2845	2845	2845	0
446	20250213	124600	5506305	2845	2845	2845	2845	0
447	20250213	124500	5506305	2845	2845	2845	2845	0
448	20250213	124400	5506305	2845	2845	2845	2845	0
449	20250213	124300	5506305	2845	2845	2845	2845	0
450	20250213	124200	5506305	2845	2845	2845	2845	0
451	20250213	124100	5506305	2845	2845	2845	2845	0
452	20250213	124000	5506305	2845	2845	2845	2845	0
453	20250213	123900	5506305	2845	2845	2845	2845	0
454	20250213	123800	5506305	2845	2845	2845	2845	0
455	20250213	123700	5506305	2845	2845	2845	2845	0
456	20250213	123600	5506305	2845	2845	2845	2845	0
457	20250213	123500	5506305	2845	2845	2845	2845	0
458	20250213	123400	5506305	2845	2845	2845	2845	0
459	20250213	123300	5506305	2845	2845	2845	2845	0
460	20250213	123200	5506305	2845	2845	2845	2845	0
461	20250213	123100	5506305	2845	2845	2845	2845	0
462	20250213	123000	5506305	2845	2845	2845	2845	0
463	20250213	122900	5506305	2845	2845	2845	2845	0
464	20250213	122800	5506305	2845	2845	2845	2845	0
465	20250213	122700	5506305	2845	2845	2845	2845	0
466	20250213	122600	5506305	2845	2845	2845	2845	0
467	20250213	122500	5506305	2845	2845	2845	2845	0
468	20250213	122400	5506305	2845	2845	2845	2845	0
469	20250213	122300	5506305	2845	2845	2845	2845	0
470	20250213	122200	5506305	2845	2845	2845	2845	0
471	20250213	122100	5506305	2845	2845	2845	2845	0
472	20250213	122000	5506305	2845	2845	2845	2845	0
473	20250213	121900	5506305	2845	2845	2845	2845	0
474	20250213	121800	5506305	2845	2845	2845	2845	0
475	20250213	121700	5506305	2845	2845	2845	2845	0
476	20250213	121600	5506305	2845	2845	2845	2845	0
477	20250213	121500	5506305	2845	2845	2845	2845	5
478	20250213	121400	5492080	2810	2810	2810	2810	0
479	20250213	121300	5492080	2810	2810	2810	2810	0
480	20250213	121200	5492080	2810	2810	2810	2810	0
481	20250213	121100	5492080	2810	2810	2810	2810	0
482	20250213	121000	5492080	2810	2810	2810	2810	0
483	20250213	120900	5492080	2810	2810	2810	2810	0
484	20250213	120800	5492080	2810	2810	2810	2810	0
485	20250213	120700	5492080	2810	2810	2810	2810	0
486	20250213	120600	5492080	2810	2810	2810	2810	0
487	20250213	120500	5492080	2810	2810	2810	2810	0
488	20250213	120400	5492080	2810	2835	2835	2810	1100
489	20250213	120300	2388715	2840	2840	2840	2840	0
490	20250213	120200	2388715	2840	2840	2840	2840	0
491	20250213	120100	2388715	2840	2840	2840	2840	0
492	20250213	120000	2388715	2840	2840	2840	2840	0
493	20250213	115900	2388715	2840	2840	2840	2840	0
494	20250213	115800	2388715	2840	2840	2840	2840	0
495	20250213	115700	2388715	2840	2840	2840	2840	0
496	20250213	115600	2388715	2840	2840	2840	2840	0
497	20250213	115500	2388715	2840	2840	2840	2840	0
498	20250213	115400	2388715	2840	2840	2840	2840	0
499	20250213	115300	2388715	2840	2840	2840	2840	0
500	20250213	115200	2388715	2840	2840	2840	2840	0
501	20250213	115100	2388715	2840	2840	2840	2840	0
502	20250213	115000	2388715	2840	2840	2840	2840	0
503	20250213	114900	2388715	2840	2840	2840	2840	0
504	20250213	114800	2388715	2840	2840	2840	2840	180
505	20250213	114700	1877515	2840	2840	2840	2840	0
506	20250213	114600	1877515	2840	2840	2840	2840	0
507	20250213	114500	1877515	2840	2840	2840	2840	0
508	20250213	114400	1877515	2840	2840	2840	2840	0
509	20250213	114300	1877515	2840	2840	2840	2840	0
510	20250213	114200	1877515	2840	2840	2840	2840	0
511	20250213	114100	1877515	2840	2840	2840	2840	0
512	20250213	114000	1877515	2840	2840	2840	2840	0
513	20250213	113900	1877515	2840	2840	2840	2840	0
514	20250213	113800	1877515	2840	2840	2840	2840	0
515	20250213	113700	1877515	2840	2840	2840	2840	0
516	20250213	113600	1877515	2840	2840	2840	2840	0
517	20250213	113500	1877515	2840	2840	2840	2840	0
518	20250213	113400	1877515	2840	2840	2840	2840	0
519	20250213	113300	1877515	2840	2840	2840	2840	0
520	20250213	113200	1877515	2840	2840	2840	2840	0
521	20250213	113100	1877515	2840	2840	2840	2840	0
522	20250213	113000	1877515	2840	2840	2840	2840	0
523	20250213	112900	1877515	2840	2840	2840	2840	0
524	20250213	112800	1877515	2840	2840	2840	2840	0
525	20250213	112700	1877515	2840	2840	2840	2840	0
526	20250213	112600	1877515	2840	2840	2840	2840	0
527	20250213	112500	1877515	2840	2840	2840	2840	0
528	20250213	112400	1877515	2840	2840	2840	2840	0
529	20250213	112300	1877515	2840	2840	2840	2840	0
530	20250213	112200	1877515	2840	2840	2840	2840	0
531	20250213	112100	1877515	2840	2840	2840	2840	0
532	20250213	112000	1877515	2840	2840	2840	2840	0
533	20250213	111900	1877515	2840	2840	2840	2840	0
534	20250213	111800	1877515	2840	2840	2840	2840	0
535	20250213	111700	1877515	2840	2840	2840	2840	0
536	20250213	111600	1877515	2840	2840	2840	2840	0
537	20250213	111500	1877515	2840	2840	2840	2840	0
538	20250213	111400	1877515	2840	2840	2840	2840	0
539	20250213	111300	1877515	2840	2840	2840	2840	0
540	20250213	111200	1877515	2840	2840	2840	2840	0
541	20250213	111100	1877515	2840	2840	2840	2840	0
542	20250213	111000	1877515	2840	2840	2840	2840	0
543	20250213	110900	1877515	2840	2840	2840	2840	0
544	20250213	110800	1877515	2840	2840	2840	2840	0
545	20250213	110700	1877515	2840	2840	2840	2840	0
546	20250213	110600	1877515	2840	2840	2840	2840	1
547	20250213	110500	1874675	2845	2845	2845	2845	0
548	20250213	110400	1874675	2845	2845	2845	2845	0
549	20250213	110300	1874675	2845	2845	2845	2845	0
550	20250213	110200	1874675	2845	2845	2845	2845	0
551	20250213	110100	1874675	2845	2845	2845	2845	0
552	20250213	110000	1874675	2845	2845	2845	2845	2
553	20250213	105900	1868985	2820	2820	2820	2820	0
554	20250213	105800	1868985	2820	2820	2820	2820	0
555	20250213	105700	1868985	2820	2820	2820	2820	0
556	20250213	105600	1868985	2820	2820	2820	2820	0
557	20250213	105500	1868985	2820	2820	2820	2820	0
558	20250213	105400	1868985	2820	2820	2820	2820	0
559	20250213	105300	1868985	2820	2820	2820	2820	0
560	20250213	105200	1868985	2820	2820	2820	2820	0
561	20250213	105100	1868985	2820	2820	2820	2820	0
562	20250213	105000	1868985	2820	2820	2820	2820	0
563	20250213	104900	1868985	2820	2820	2820	2820	0
564	20250213	104800	1868985	2820	2820	2820	2820	0
565	20250213	104700	1868985	2820	2820	2820	2820	0
566	20250213	104600	1868985	2820	2820	2820	2820	0
567	20250213	104500	1868985	2820	2820	2820	2820	0
568	20250213	104400	1868985	2820	2820	2820	2820	0
569	20250213	104300	1868985	2820	2820	2820	2820	0
570	20250213	104200	1868985	2820	2820	2820	2820	0
571	20250213	104100	1868985	2820	2820	2820	2820	0
572	20250213	104000	1868985	2820	2820	2820	2820	0
573	20250213	103900	1868985	2820	2820	2820	2820	0
574	20250213	103800	1868985	2820	2820	2820	2820	0
575	20250213	103700	1868985	2820	2820	2820	2820	0
576	20250213	103600	1868985	2820	2820	2820	2820	0
577	20250213	103500	1868985	2820	2820	2820	2820	0
578	20250213	103400	1868985	2820	2820	2820	2820	0
579	20250213	103300	1868985	2820	2820	2820	2820	0
580	20250213	103200	1868985	2820	2820	2820	2820	0
581	20250213	103100	1868985	2820	2820	2820	2820	0
582	20250213	103000	1868985	2820	2820	2820	2820	0
583	20250213	102900	1868985	2820	2820	2820	2820	0
584	20250213	102800	1868985	2820	2820	2820	2820	0
585	20250213	102700	1868985	2820	2820	2820	2820	0
586	20250213	102600	1868985	2820	2820	2820	2820	0
587	20250213	102500	1868985	2820	2820	2820	2820	0
588	20250213	102400	1868985	2820	2820	2820	2820	0
589	20250213	102300	1868985	2820	2820	2820	2820	0
590	20250213	102200	1868985	2820	2820	2820	2820	0
591	20250213	102100	1868985	2820	2820	2820	2820	0
592	20250213	102000	1868985	2820	2820	2820	2820	0
593	20250213	101900	1868985	2820	2820	2820	2820	0
594	20250213	101800	1868985	2820	2820	2820	2820	0
595	20250213	101700	1868985	2820	2820	2820	2820	0
596	20250213	101600	1868985	2820	2820	2820	2820	0
597	20250213	101500	1868985	2820	2820	2820	2820	0
598	20250213	101400	1868985	2820	2820	2820	2820	0
599	20250213	101300	1868985	2820	2820	2820	2820	0
600	20250213	101200	1868985	2820	2820	2820	2820	0
601	20250213	101100	1868985	2820	2820	2820	2820	10
602	20250213	101000	1840785	2825	2825	2825	2825	0
603	20250213	100900	1840785	2825	2825	2825	2825	0
604	20250213	100800	1840785	2825	2825	2825	2825	0
605	20250213	100700	1840785	2825	2825	2825	2825	0
606	20250213	100600	1840785	2825	2825	2825	2825	0
607	20250213	100500	1840785	2825	2825	2825	2825	0
608	20250213	100400	1840785	2825	2825	2825	2825	0
609	20250213	100300	1840785	2825	2825	2825	2825	0
610	20250213	100200	1840785	2825	2825	2825	2825	0
611	20250213	100100	1840785	2825	2825	2825	2825	0
612	20250213	100000	1840785	2825	2825	2825	2825	0
613	20250213	095900	1840785	2825	2825	2825	2825	0
614	20250213	095800	1840785	2825	2825	2825	2825	0
615	20250213	095700	1840785	2825	2835	2835	2825	16
616	20250213	095600	1795570	2850	2850	2850	2850	0
617	20250213	095500	1795570	2850	2850	2850	2850	0
618	20250213	095400	1795570	2850	2850	2850	2850	0
619	20250213	095300	1795570	2850	2850	2850	2850	0
620	20250213	095200	1795570	2850	2850	2850	2850	0
621	20250213	095100	1795570	2850	2850	2850	2850	0
622	20250213	095000	1795570	2850	2850	2850	2850	0
623	20250213	094900	1795570	2850	2850	2850	2850	0
624	20250213	094800	1795570	2850	2845	2850	2845	18
625	20250213	094700	1744295	2850	2850	2850	2850	0
626	20250213	094600	1744295	2850	2850	2850	2850	0
627	20250213	094500	1744295	2850	2850	2850	2850	0
628	20250213	094400	1744295	2850	2850	2850	2850	0
629	20250213	094300	1744295	2850	2850	2850	2850	0
630	20250213	094200	1744295	2850	2850	2850	2850	0
631	20250213	094100	1744295	2850	2850	2850	2850	0
632	20250213	094000	1744295	2850	2850	2850	2850	0
633	20250213	093900	1744295	2850	2850	2850	2850	0
634	20250213	093800	1744295	2850	2850	2850	2850	0
635	20250213	093700	1744295	2850	2850	2850	2850	0
636	20250213	093600	1744295	2850	2845	2850	2845	2
637	20250213	093500	1738600	2840	2840	2840	2840	21
638	20250213	093400	1678960	2840	2840	2840	2840	15
639	20250213	093300	1636360	2845	2845	2845	2845	0
640	20250213	093200	1636360	2845	2845	2845	2845	0
641	20250213	093100	1636360	2845	2845	2845	2845	0
642	20250213	093000	1636360	2845	2845	2845	2845	0
643	20250213	092900	1636360	2845	2845	2845	2845	0
644	20250213	092800	1636360	2845	2845	2845	2845	0
645	20250213	092700	1636360	2845	2845	2845	2845	0
646	20250213	092600	1636360	2845	2845	2845	2845	0
647	20250213	092500	1636360	2845	2845	2845	2845	0
648	20250213	092400	1636360	2845	2845	2845	2845	0
649	20250213	092300	1636360	2845	2845	2845	2845	0
650	20250213	092200	1636360	2845	2845	2845	2845	0
651	20250213	092100	1636360	2845	2845	2845	2845	0
652	20250213	092000	1636360	2845	2845	2845	2845	0
653	20250213	091900	1636360	2845	2845	2845	2845	0
654	20250213	091800	1636360	2845	2845	2845	2845	0
655	20250213	091700	1636360	2845	2845	2845	2845	0
656	20250213	091600	1636360	2845	2845	2845	2845	0
657	20250213	091500	1636360	2845	2845	2845	2845	0
658	20250213	091400	1636360	2845	2845	2845	2845	0
659	20250213	091300	1636360	2845	2845	2845	2845	0
660	20250213	091200	1636360	2845	2845	2845	2845	0
661	20250213	091100	1636360	2845	2845	2845	2845	0
662	20250213	091000	1636360	2845	2845	2845	2845	0
663	20250213	090900	1636360	2845	2845	2845	2845	0
664	20250213	090800	1636360	2845	2845	2845	2845	101
665	20250213	090700	1349015	2850	2850	2850	2850	0
666	20250213	090600	1349015	2850	2850	2850	2850	0
667	20250213	090500	1349015	2850	2850	2850	2850	0
668	20250213	090400	1349015	2850	2850	2850	2850	0
669	20250213	090300	1349015	2850	2855	2855	2850	96
670	20250213	090200	1075360	2860	2860	2860	2860	0
671	20250213	090100	1075360	2860	2860	2860	2860	0
672	20250213	090000	1075360	2860	2860	2860	2860	376