KissMeData/335810/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212100	21921875	2830	2830	2830	2830	106
3	20250213	212000	21921875	2830	2830	2830	2830	0
4	20250213	211900	21921875	2830	2830	2830	2830	0
5	20250213	211800	21921875	2830	2830	2830	2830	0
6	20250213	211700	21921875	2830	2830	2830	2830	0
7	20250213	211600	21921875	2830	2830	2830	2830	0
8	20250213	211500	21921875	2830	2830	2830	2830	0
9	20250213	211400	21921875	2830	2830	2830	2830	0
10	20250213	211300	21921875	2830	2830	2830	2830	0
11	20250213	211200	21921875	2830	2830	2830	2830	0
12	20250213	211100	21921875	2830	2830	2830	2830	0
13	20250213	211000	21921875	2830	2830	2830	2830	0
14	20250213	210900	21921875	2830	2830	2830	2830	0
15	20250213	210800	21921875	2830	2830	2830	2830	0
16	20250213	210700	21921875	2830	2830	2830	2830	0
17	20250213	210600	21921875	2830	2830	2830	2830	0
18	20250213	210500	21921875	2830	2830	2830	2830	0
19	20250213	210400	21921875	2830	2830	2830	2830	0
20	20250213	210300	21921875	2830	2830	2830	2830	0
21	20250213	210200	21921875	2830	2830	2830	2830	0
22	20250213	210100	21921875	2830	2830	2830	2830	0
23	20250213	210000	21921875	2830	2830	2830	2830	0
24	20250213	205900	21921875	2830	2830	2830	2830	0
25	20250213	205800	21921875	2830	2830	2830	2830	0
26	20250213	205700	21921875	2830	2830	2830	2830	0
27	20250213	205600	21921875	2830	2830	2830	2830	0
28	20250213	205500	21921875	2830	2830	2830	2830	0
29	20250213	205400	21921875	2830	2830	2830	2830	0
30	20250213	205300	21921875	2830	2830	2830	2830	0
31	20250213	205200	21921875	2830	2830	2830	2830	0
32	20250213	205100	21921875	2830	2830	2830	2830	106
33	20250213	205000	21921875	2830	2830	2830	2830	0
34	20250213	204900	21921875	2830	2830	2830	2830	0
35	20250213	204800	21921875	2830	2830	2830	2830	0
36	20250213	204700	21921875	2830	2830	2830	2830	0
37	20250213	204600	21921875	2830	2830	2830	2830	0
38	20250213	204500	21921875	2830	2830	2830	2830	0
39	20250213	204400	21921875	2830	2830	2830	2830	0
40	20250213	204300	21921875	2830	2830	2830	2830	0
41	20250213	204200	21921875	2830	2830	2830	2830	0
42	20250213	204100	21921875	2830	2830	2830	2830	0
43	20250213	204000	21921875	2830	2830	2830	2830	0
44	20250213	203900	21921875	2830	2830	2830	2830	0
45	20250213	203800	21921875	2830	2830	2830	2830	0
46	20250213	203700	21921875	2830	2830	2830	2830	0
47	20250213	203600	21921875	2830	2830	2830	2830	0
48	20250213	203500	21921875	2830	2830	2830	2830	0
49	20250213	203400	21921875	2830	2830	2830	2830	0
50	20250213	203300	21921875	2830	2830	2830	2830	0
51	20250213	203200	21921875	2830	2830	2830	2830	0
52	20250213	203100	21921875	2830	2830	2830	2830	0
53	20250213	203000	21921875	2830	2830	2830	2830	0
54	20250213	202900	21921875	2830	2830	2830	2830	0
55	20250213	202800	21921875	2830	2830	2830	2830	0
56	20250213	202700	21921875	2830	2830	2830	2830	0
57	20250213	202600	21921875	2830	2830	2830	2830	0
58	20250213	202500	21921875	2830	2830	2830	2830	0
59	20250213	202400	21921875	2830	2830	2830	2830	0
60	20250213	202300	21921875	2830	2830	2830	2830	0
61	20250213	202200	21921875	2830	2830	2830	2830	0
62	20250213	202100	21921875	2830	2830	2830	2830	106
63	20250213	202000	21921875	2830	2830	2830	2830	0
64	20250213	201900	21921875	2830	2830	2830	2830	0
65	20250213	201800	21921875	2830	2830	2830	2830	0
66	20250213	201700	21921875	2830	2830	2830	2830	0
67	20250213	201600	21921875	2830	2830	2830	2830	0
68	20250213	201500	21921875	2830	2830	2830	2830	0
69	20250213	201400	21921875	2830	2830	2830	2830	0
70	20250213	201300	21921875	2830	2830	2830	2830	0
71	20250213	201200	21921875	2830	2830	2830	2830	0
72	20250213	201100	21921875	2830	2830	2830	2830	0
73	20250213	201000	21921875	2830	2830	2830	2830	0
74	20250213	200900	21921875	2830	2830	2830	2830	0
75	20250213	200800	21921875	2830	2830	2830	2830	0
76	20250213	200700	21921875	2830	2830	2830	2830	0
77	20250213	200600	21921875	2830	2830	2830	2830	0
78	20250213	200500	21921875	2830	2830	2830	2830	0
79	20250213	200400	21921875	2830	2830	2830	2830	0
80	20250213	200300	21921875	2830	2830	2830	2830	0
81	20250213	200200	21921875	2830	2830	2830	2830	0
82	20250213	200100	21921875	2830	2830	2830	2830	0
83	20250213	200000	21921875	2830	2830	2830	2830	0
84	20250213	195900	21921875	2830	2830	2830	2830	0
85	20250213	195800	21921875	2830	2830	2830	2830	0
86	20250213	195700	21921875	2830	2830	2830	2830	0
87	20250213	195600	21921875	2830	2830	2830	2830	0
88	20250213	195500	21921875	2830	2830	2830	2830	0
89	20250213	195400	21921875	2830	2830	2830	2830	0
90	20250213	195300	21921875	2830	2830	2830	2830	0
91	20250213	195200	21921875	2830	2830	2830	2830	0
92	20250213	195100	21921875	2830	2830	2830	2830	106
93	20250213	195000	21921875	2830	2830	2830	2830	0
94	20250213	194900	21921875	2830	2830	2830	2830	0
95	20250213	194800	21921875	2830	2830	2830	2830	0
96	20250213	194700	21921875	2830	2830	2830	2830	0
97	20250213	194600	21921875	2830	2830	2830	2830	0
98	20250213	194500	21921875	2830	2830	2830	2830	0
99	20250213	194400	21921875	2830	2830	2830	2830	0
100	20250213	194300	21921875	2830	2830	2830	2830	0
101	20250213	194200	21921875	2830	2830	2830	2830	0
102	20250213	194100	21921875	2830	2830	2830	2830	0
103	20250213	194000	21921875	2830	2830	2830	2830	0
104	20250213	193900	21921875	2830	2830	2830	2830	0
105	20250213	193800	21921875	2830	2830	2830	2830	0
106	20250213	193700	21921875	2830	2830	2830	2830	0
107	20250213	193600	21921875	2830	2830	2830	2830	0
108	20250213	193500	21921875	2830	2830	2830	2830	0
109	20250213	193400	21921875	2830	2830	2830	2830	0
110	20250213	193300	21921875	2830	2830	2830	2830	0
111	20250213	193200	21921875	2830	2830	2830	2830	0
112	20250213	193100	21921875	2830	2830	2830	2830	0
113	20250213	193000	21921875	2830	2830	2830	2830	0
114	20250213	192900	21921875	2830	2830	2830	2830	0
115	20250213	192800	21921875	2830	2830	2830	2830	0
116	20250213	192700	21921875	2830	2830	2830	2830	0
117	20250213	192600	21921875	2830	2830	2830	2830	0
118	20250213	192500	21921875	2830	2830	2830	2830	0
119	20250213	192400	21921875	2830	2830	2830	2830	0
120	20250213	192300	21921875	2830	2830	2830	2830	0
121	20250213	192200	21921875	2830	2830	2830	2830	0
122	20250213	192100	21921875	2830	2830	2830	2830	106
123	20250213	192000	21921875	2830	2830	2830	2830	0
124	20250213	191900	21921875	2830	2830	2830	2830	0
125	20250213	191800	21921875	2830	2830	2830	2830	0
126	20250213	191700	21921875	2830	2830	2830	2830	0
127	20250213	191600	21921875	2830	2830	2830	2830	0
128	20250213	191500	21921875	2830	2830	2830	2830	0
129	20250213	191400	21921875	2830	2830	2830	2830	0
130	20250213	191300	21921875	2830	2830	2830	2830	0
131	20250213	191200	21921875	2830	2830	2830	2830	0
132	20250213	191100	21921875	2830	2830	2830	2830	0
133	20250213	191000	21921875	2830	2830	2830	2830	0
134	20250213	190900	21921875	2830	2830	2830	2830	0
135	20250213	190800	21921875	2830	2830	2830	2830	0
136	20250213	190700	21921875	2830	2830	2830	2830	0
137	20250213	190600	21921875	2830	2830	2830	2830	0
138	20250213	190500	21921875	2830	2830	2830	2830	0
139	20250213	190400	21921875	2830	2830	2830	2830	0
140	20250213	190300	21921875	2830	2830	2830	2830	0
141	20250213	190200	21921875	2830	2830	2830	2830	0
142	20250213	190100	21921875	2830	2830	2830	2830	0
143	20250213	190000	21921875	2830	2830	2830	2830	0
144	20250213	185900	21921875	2830	2830	2830	2830	0
145	20250213	185800	21921875	2830	2830	2830	2830	0
146	20250213	185700	21921875	2830	2830	2830	2830	0
147	20250213	185600	21921875	2830	2830	2830	2830	0
148	20250213	185500	21921875	2830	2830	2830	2830	0
149	20250213	185400	21921875	2830	2830	2830	2830	0
150	20250213	185300	21921875	2830	2830	2830	2830	0
151	20250213	185200	21921875	2830	2830	2830	2830	0
152	20250213	185100	21921875	2830	2830	2830	2830	106
153	20250213	185000	21921875	2830	2830	2830	2830	0
154	20250213	184900	21921875	2830	2830	2830	2830	0
155	20250213	184800	21921875	2830	2830	2830	2830	0
156	20250213	184700	21921875	2830	2830	2830	2830	0
157	20250213	184600	21921875	2830	2830	2830	2830	0
158	20250213	184500	21921875	2830	2830	2830	2830	0
159	20250213	184400	21921875	2830	2830	2830	2830	0
160	20250213	184300	21921875	2830	2830	2830	2830	0
161	20250213	184200	21921875	2830	2830	2830	2830	0
162	20250213	184100	21921875	2830	2830	2830	2830	0
163	20250213	184000	21921875	2830	2830	2830	2830	0
164	20250213	183900	21921875	2830	2830	2830	2830	0
165	20250213	183800	21921875	2830	2830	2830	2830	0
166	20250213	183700	21921875	2830	2830	2830	2830	0
167	20250213	183600	21921875	2830	2830	2830	2830	0
168	20250213	183500	21921875	2830	2830	2830	2830	0
169	20250213	183400	21921875	2830	2830	2830	2830	0
170	20250213	183300	21921875	2830	2830	2830	2830	0
171	20250213	183200	21921875	2830	2830	2830	2830	0
172	20250213	183100	21921875	2830	2830	2830	2830	0
173	20250213	183000	21921875	2830	2830	2830	2830	0
174	20250213	182900	21921875	2830	2830	2830	2830	0
175	20250213	182800	21921875	2830	2830	2830	2830	0
176	20250213	182700	21921875	2830	2830	2830	2830	0
177	20250213	182600	21921875	2830	2830	2830	2830	0
178	20250213	182500	21921875	2830	2830	2830	2830	0
179	20250213	182400	21921875	2830	2830	2830	2830	0
180	20250213	182300	21921875	2830	2830	2830	2830	0
181	20250213	182200	21921875	2830	2830	2830	2830	0
182	20250213	182100	21921875	2830	2830	2830	2830	106
183	20250213	182000	21921875	2830	2830	2830	2830	0
184	20250213	181900	21921875	2830	2830	2830	2830	0
185	20250213	181800	21921875	2830	2830	2830	2830	0
186	20250213	181700	21921875	2830	2830	2830	2830	0
187	20250213	181600	21921875	2830	2830	2830	2830	0
188	20250213	181500	21921875	2830	2830	2830	2830	0
189	20250213	181400	21921875	2830	2830	2830	2830	0
190	20250213	181300	21921875	2830	2830	2830	2830	0
191	20250213	181200	21921875	2830	2830	2830	2830	0
192	20250213	181100	21921875	2830	2830	2830	2830	0
193	20250213	181000	21921875	2830	2830	2830	2830	0
194	20250213	180900	21921875	2830	2830	2830	2830	0
195	20250213	180800	21921875	2830	2830	2830	2830	0
196	20250213	180700	21921875	2830	2830	2830	2830	0
197	20250213	180600	21921875	2830	2830	2830	2830	0
198	20250213	180500	21921875	2830	2830	2830	2830	0
199	20250213	180400	21921875	2830	2830	2830	2830	0
200	20250213	180300	21921875	2830	2830	2830	2830	0
201	20250213	180200	21921875	2830	2830	2830	2830	0
202	20250213	180100	21921875	2830	2830	2830	2830	0
203	20250213	180000	21921875	2830	2830	2830	2830	0
204	20250213	175900	21921875	2830	2830	2830	2830	0
205	20250213	175800	21921875	2830	2830	2830	2830	0
206	20250213	175700	21921875	2830	2830	2830	2830	0
207	20250213	175600	21921875	2830	2830	2830	2830	0
208	20250213	175500	21921875	2830	2830	2830	2830	0
209	20250213	175400	21921875	2830	2830	2830	2830	0
210	20250213	175300	21921875	2830	2830	2830	2830	0
211	20250213	175200	21921875	2830	2830	2830	2830	0
212	20250213	175100	21921875	2830	2830	2830	2830	106
213	20250213	175000	21921875	2830	2830	2830	2830	0
214	20250213	174900	21921875	2830	2830	2830	2830	0
215	20250213	174800	21921875	2830	2830	2830	2830	0
216	20250213	174700	21921875	2830	2830	2830	2830	0
217	20250213	174600	21921875	2830	2830	2830	2830	0
218	20250213	174500	21921875	2830	2830	2830	2830	0
219	20250213	174400	21921875	2830	2830	2830	2830	0
220	20250213	174300	21921875	2830	2830	2830	2830	0
221	20250213	174200	21921875	2830	2830	2830	2830	0
222	20250213	174100	21921875	2830	2830	2830	2830	0
223	20250213	174000	21921875	2830	2830	2830	2830	0
224	20250213	173900	21921875	2830	2830	2830	2830	0
225	20250213	173800	21921875	2830	2830	2830	2830	0
226	20250213	173700	21921875	2830	2830	2830	2830	0
227	20250213	173600	21921875	2830	2830	2830	2830	0
228	20250213	173500	21921875	2830	2830	2830	2830	0
229	20250213	173400	21921875	2830	2830	2830	2830	0
230	20250213	173300	21921875	2830	2830	2830	2830	0
231	20250213	173200	21921875	2830	2830	2830	2830	0
232	20250213	173100	21921875	2830	2830	2830	2830	0
233	20250213	173000	21921875	2830	2830	2830	2830	0
234	20250213	172900	21921875	2830	2830	2830	2830	0
235	20250213	172800	21921875	2830	2830	2830	2830	0
236	20250213	172700	21921875	2830	2830	2830	2830	0
237	20250213	172600	21921875	2830	2830	2830	2830	0
238	20250213	172500	21921875	2830	2830	2830	2830	0
239	20250213	172400	21921875	2830	2830	2830	2830	0
240	20250213	172300	21921875	2830	2830	2830	2830	0
241	20250213	172200	21921875	2830	2830	2830	2830	0
242	20250213	172100	21921875	2830	2830	2830	2830	106
243	20250213	172000	21921875	2830	2830	2830	2830	0
244	20250213	171900	21921875	2830	2830	2830	2830	0
245	20250213	171800	21921875	2830	2830	2830	2830	0
246	20250213	171700	21921875	2830	2830	2830	2830	0
247	20250213	171600	21921875	2830	2830	2830	2830	0
248	20250213	171500	21921875	2830	2830	2830	2830	0
249	20250213	171400	21921875	2830	2830	2830	2830	0
250	20250213	171300	21921875	2830	2830	2830	2830	0
251	20250213	171200	21921875	2830	2830	2830	2830	0
252	20250213	171100	21921875	2830	2830	2830	2830	0
253	20250213	171000	21921875	2830	2830	2830	2830	0
254	20250213	170900	21921875	2830	2830	2830	2830	0
255	20250213	170800	21921875	2830	2830	2830	2830	0
256	20250213	170700	21921875	2830	2830	2830	2830	0
257	20250213	170600	21921875	2830	2830	2830	2830	0
258	20250213	170500	21921875	2830	2830	2830	2830	0
259	20250213	170400	21921875	2830	2830	2830	2830	0
260	20250213	170300	21921875	2830	2830	2830	2830	0
261	20250213	170200	21921875	2830	2830	2830	2830	0
262	20250213	170100	21921875	2830	2830	2830	2830	0
263	20250213	170000	21921875	2830	2830	2830	2830	0
264	20250213	165900	21921875	2830	2830	2830	2830	0
265	20250213	165800	21921875	2830	2830	2830	2830	0
266	20250213	165700	21921875	2830	2830	2830	2830	0
267	20250213	165600	21921875	2830	2830	2830	2830	0
268	20250213	165500	21921875	2830	2830	2830	2830	0
269	20250213	165400	21921875	2830	2830	2830	2830	0
270	20250213	165300	21921875	2830	2830	2830	2830	0
271	20250213	165200	21921875	2830	2830	2830	2830	0
272	20250213	165100	21921875	2830	2830	2830	2830	106
273	20250213	165000	21921875	2830	2830	2830	2830	0
274	20250213	164900	21921875	2830	2830	2830	2830	0
275	20250213	164800	21921875	2830	2830	2830	2830	0
276	20250213	164700	21921875	2830	2830	2830	2830	0
277	20250213	164600	21921875	2830	2830	2830	2830	0
278	20250213	164500	21921875	2830	2830	2830	2830	0
279	20250213	164400	21921875	2830	2830	2830	2830	0
280	20250213	164300	21921875	2830	2830	2830	2830	0
281	20250213	164200	21921875	2830	2830	2830	2830	0
282	20250213	164100	21921875	2830	2830	2830	2830	0
283	20250213	164000	21921875	2830	2830	2830	2830	0
284	20250213	163900	21921875	2830	2830	2830	2830	0
285	20250213	163800	21921875	2830	2830	2830	2830	0
286	20250213	163700	21921875	2830	2830	2830	2830	0
287	20250213	163600	21921875	2830	2830	2830	2830	0
288	20250213	163500	21921875	2830	2830	2830	2830	0
289	20250213	163400	21921875	2830	2830	2830	2830	0
290	20250213	163300	21921875	2830	2830	2830	2830	0
291	20250213	163200	21921875	2830	2830	2830	2830	0
292	20250213	163100	21921875	2830	2830	2830	2830	0
293	20250213	163000	21921875	2830	2830	2830	2830	0
294	20250213	162900	21921875	2830	2830	2830	2830	0
295	20250213	162800	21921875	2830	2830	2830	2830	0
296	20250213	162700	21921875	2830	2830	2830	2830	0
297	20250213	162600	21921875	2830	2830	2830	2830	0
298	20250213	162500	21921875	2830	2830	2830	2830	0
299	20250213	162400	21921875	2830	2830	2830	2830	0
300	20250213	162300	21921875	2830	2830	2830	2830	0
301	20250213	162200	21921875	2830	2830	2830	2830	0
302	20250213	162100	21921875	2830	2830	2830	2830	106
303	20250213	162000	21921875	2830	2830	2830	2830	0
304	20250213	161900	21921875	2830	2830	2830	2830	0
305	20250213	161800	21921875	2830	2830	2830	2830	0
306	20250213	161700	21921875	2830	2830	2830	2830	0
307	20250213	161600	21921875	2830	2830	2830	2830	0
308	20250213	161500	21921875	2830	2830	2830	2830	0
309	20250213	161400	21921875	2830	2830	2830	2830	0
310	20250213	161300	21921875	2830	2830	2830	2830	0
311	20250213	161200	21921875	2830	2830	2830	2830	0
312	20250213	161100	21921875	2830	2830	2830	2830	0
313	20250213	161000	21921875	2830	2830	2830	2830	0
314	20250213	160900	21921875	2830	2830	2830	2830	0
315	20250213	160800	21921875	2830	2830	2830	2830	0
316	20250213	160700	21921875	2830	2830	2830	2830	0
317	20250213	160600	21921875	2830	2830	2830	2830	0
318	20250213	160500	21921875	2830	2830	2830	2830	0
319	20250213	160400	21921875	2830	2830	2830	2830	0
320	20250213	160300	21921875	2830	2830	2830	2830	0
321	20250213	160200	21921875	2830	2830	2830	2830	0
322	20250213	160100	21921875	2830	2830	2830	2830	0
323	20250213	160000	21921875	2830	2830	2830	2830	0
324	20250213	155900	21921875	2830	2830	2830	2830	0
325	20250213	155800	21921875	2830	2830	2830	2830	0
326	20250213	155700	21921875	2830	2830	2830	2830	0
327	20250213	155600	21921875	2830	2830	2830	2830	0
328	20250213	155500	21921875	2830	2830	2830	2830	0
329	20250213	155400	21921875	2830	2830	2830	2830	0
330	20250213	155300	21921875	2830	2830	2830	2830	0
331	20250213	155200	21921875	2830	2830	2830	2830	0
332	20250213	155100	21921875	2830	2830	2830	2830	106
333	20250213	155000	21921875	2830	2830	2830	2830	0
334	20250213	154900	21921875	2830	2830	2830	2830	0
335	20250213	154800	21921875	2830	2830	2830	2830	0
336	20250213	154700	21921875	2830	2830	2830	2830	0
337	20250213	154600	21921875	2830	2830	2830	2830	0
338	20250213	154500	21921875	2830	2830	2830	2830	0
339	20250213	154400	21921875	2830	2830	2830	2830	0
340	20250213	154300	21921875	2830	2830	2830	2830	0
341	20250213	154200	21921875	2830	2830	2830	2830	0
342	20250213	154100	21921875	2830	2830	2830	2830	0
343	20250213	154000	21921875	2830	2830	2830	2830	0
344	20250213	153900	21921875	2830	2830	2830	2830	0
345	20250213	153800	21921875	2830	2830	2830	2830	0
346	20250213	153700	21921875	2830	2830	2830	2830	0
347	20250213	153600	21921875	2830	2830	2830	2830	0
348	20250213	153500	21921875	2830	2830	2830	2830	0
349	20250213	153400	21921875	2830	2830	2830	2830	0
350	20250213	153300	21921875	2830	2830	2830	2830	0
351	20250213	153200	21921875	2830	2830	2830	2830	0
352	20250213	153100	21921875	2830	2830	2830	2830	0
353	20250213	153000	21921875	2830	2830	2830	2830	106
354	20250213	152900	21621895	2830	2830	2830	2830	0
355	20250213	152800	21621895	2830	2830	2830	2830	0
356	20250213	152700	21621895	2830	2830	2830	2830	0
357	20250213	152600	21621895	2830	2830	2830	2830	0
358	20250213	152500	21621895	2830	2830	2830	2830	0
359	20250213	152400	21621895	2830	2830	2830	2830	0
360	20250213	152300	21621895	2830	2830	2830	2830	0
361	20250213	152200	21621895	2830	2830	2830	2830	0
362	20250213	152100	21621895	2830	2830	2830	2830	0
363	20250213	152000	21621895	2830	2830	2830	2830	0
364	20250213	151900	21621895	2830	2830	2830	2830	0
365	20250213	151800	21621895	2830	2830	2830	2830	0
366	20250213	151700	21621895	2830	2830	2830	2830	0
367	20250213	151600	21621895	2830	2830	2830	2830	0
368	20250213	151500	21621895	2830	2830	2830	2830	0
369	20250213	151400	21621895	2830	2830	2830	2830	0
370	20250213	151300	21621895	2830	2830	2830	2830	0
371	20250213	151200	21621895	2830	2830	2830	2830	0
372	20250213	151100	21621895	2830	2830	2830	2830	0
373	20250213	151000	21621895	2830	2830	2830	2830	0
374	20250213	150900	21621895	2830	2830	2830	2830	0
375	20250213	150800	21621895	2830	2830	2830	2830	0
376	20250213	150700	21621895	2830	2830	2830	2830	0
377	20250213	150600	21621895	2830	2830	2830	2830	0
378	20250213	150500	21621895	2830	2830	2830	2830	0
379	20250213	150400	21621895	2830	2830	2830	2830	0
380	20250213	150300	21621895	2830	2830	2830	2830	5
381	20250213	150200	21607745	2830	2830	2830	2830	0
382	20250213	150100	21607745	2830	2830	2830	2830	1
383	20250213	150000	21604915	2815	2815	2815	2815	0
384	20250213	145900	21604915	2815	2815	2815	2815	0
385	20250213	145800	21604915	2815	2815	2815	2815	0
386	20250213	145700	21604915	2815	2815	2815	2815	0
387	20250213	145600	21604915	2815	2820	2820	2815	19
388	20250213	145500	21551385	2825	2825	2825	2825	0
389	20250213	145400	21551385	2825	2825	2825	2825	1
390	20250213	145300	21548560	2825	2825	2825	2825	0
391	20250213	145200	21548560	2825	2825	2825	2825	0
392	20250213	145100	21548560	2825	2825	2825	2825	0
393	20250213	145000	21548560	2825	2825	2825	2825	0
394	20250213	144900	21548560	2825	2825	2825	2825	0
395	20250213	144800	21548560	2825	2825	2825	2825	0
396	20250213	144700	21548560	2825	2825	2825	2825	0
397	20250213	144600	21548560	2825	2825	2825	2825	0
398	20250213	144500	21548560	2825	2830	2830	2825	102
399	20250213	144400	21260400	2830	2830	2830	2830	0
400	20250213	144300	21260400	2830	2830	2830	2830	0
401	20250213	144200	21260400	2830	2830	2830	2830	0
402	20250213	144100	21260400	2830	2830	2830	2830	0
403	20250213	144000	21260400	2830	2830	2830	2830	0
404	20250213	143900	21260400	2830	2830	2830	2830	0
405	20250213	143800	21260400	2830	2830	2830	2830	0
406	20250213	143700	21260400	2830	2825	2830	2825	3
407	20250213	143600	21251920	2830	2830	2830	2830	0
408	20250213	143500	21251920	2830	2830	2830	2830	0
409	20250213	143400	21251920	2830	2830	2830	2830	0
410	20250213	143300	21251920	2830	2830	2830	2830	0
411	20250213	143200	21251920	2830	2830	2830	2830	0
412	20250213	143100	21251920	2830	2830	2830	2830	0
413	20250213	143000	21251920	2830	2830	2830	2830	0
414	20250213	142900	21251920	2830	2830	2830	2830	0
415	20250213	142800	21251920	2830	2830	2830	2830	0
416	20250213	142700	21251920	2830	2830	2830	2830	0
417	20250213	142600	21251920	2830	2830	2830	2830	0
418	20250213	142500	21251920	2830	2830	2830	2830	0
419	20250213	142400	21251920	2830	2830	2830	2830	0
420	20250213	142300	21251920	2830	2830	2830	2830	0
421	20250213	142200	21251920	2830	2830	2830	2830	0
422	20250213	142100	21251920	2830	2830	2830	2830	0
423	20250213	142000	21251920	2830	2830	2830	2830	0
424	20250213	141900	21251920	2830	2830	2830	2830	0
425	20250213	141800	21251920	2830	2830	2830	2830	0
426	20250213	141700	21251920	2830	2830	2830	2830	16
427	20250213	141600	21206640	2830	2830	2830	2830	0
428	20250213	141500	21206640	2830	2830	2830	2830	0
429	20250213	141400	21206640	2830	2830	2830	2830	0
430	20250213	141300	21206640	2830	2830	2830	2830	0
431	20250213	141200	21206640	2830	2830	2830	2830	0
432	20250213	141100	21206640	2830	2830	2830	2830	0
433	20250213	141000	21206640	2830	2830	2830	2830	0
434	20250213	140900	21206640	2830	2830	2830	2830	0
435	20250213	140800	21206640	2830	2830	2830	2830	0
436	20250213	140700	21206640	2830	2830	2830	2830	0
437	20250213	140600	21206640	2830	2830	2830	2830	0
438	20250213	140500	21206640	2830	2830	2830	2830	0
439	20250213	140400	21206640	2830	2830	2830	2830	1
440	20250213	140300	21203810	2815	2815	2815	2815	0
441	20250213	140200	21203810	2815	2815	2815	2815	0
442	20250213	140100	21203810	2815	2815	2815	2815	0
443	20250213	140000	21203810	2815	2815	2815	2815	0
444	20250213	135900	21203810	2815	2820	2820	2815	14
445	20250213	135800	21164350	2830	2830	2830	2830	0
446	20250213	135700	21164350	2830	2830	2830	2830	0
447	20250213	135600	21164350	2830	2830	2830	2830	1
448	20250213	135500	21161520	2825	2825	2825	2825	9
449	20250213	135400	21136095	2825	2825	2825	2825	1
450	20250213	135300	21133270	2830	2830	2830	2830	11
451	20250213	135200	21102140	2830	2830	2830	2830	0
452	20250213	135100	21102140	2830	2830	2830	2830	0
453	20250213	135000	21102140	2830	2830	2830	2830	0
454	20250213	134900	21102140	2830	2830	2830	2830	0
455	20250213	134800	21102140	2830	2830	2830	2830	0
456	20250213	134700	21102140	2830	2830	2830	2830	0
457	20250213	134600	21102140	2830	2830	2830	2830	0
458	20250213	134500	21102140	2830	2830	2830	2830	1
459	20250213	134400	21099310	2820	2820	2820	2820	0
460	20250213	134300	21099310	2820	2820	2820	2820	0
461	20250213	134200	21099310	2820	2820	2820	2820	52
462	20250213	134100	20952670	2835	2835	2835	2835	0
463	20250213	134000	20952670	2835	2835	2835	2835	0
464	20250213	133900	20952670	2835	2835	2835	2835	0
465	20250213	133800	20952670	2835	2835	2835	2835	0
466	20250213	133700	20952670	2835	2835	2835	2835	0
467	20250213	133600	20952670	2835	2835	2835	2835	0
468	20250213	133500	20952670	2835	2835	2835	2835	0
469	20250213	133400	20952670	2835	2835	2835	2835	0
470	20250213	133300	20952670	2835	2835	2835	2835	0
471	20250213	133200	20952670	2835	2835	2835	2835	0
472	20250213	133100	20952670	2835	2835	2835	2835	0
473	20250213	133000	20952670	2835	2835	2835	2835	0
474	20250213	132900	20952670	2835	2835	2835	2835	0
475	20250213	132800	20952670	2835	2835	2835	2835	0
476	20250213	132700	20952670	2835	2835	2835	2835	0
477	20250213	132600	20952670	2835	2835	2835	2835	0
478	20250213	132500	20952670	2835	2835	2835	2835	0
479	20250213	132400	20952670	2835	2835	2835	2835	0
480	20250213	132300	20952670	2835	2835	2835	2835	0
481	20250213	132200	20952670	2835	2835	2835	2835	0
482	20250213	132100	20952670	2835	2835	2835	2835	0
483	20250213	132000	20952670	2835	2835	2835	2835	0
484	20250213	131900	20952670	2835	2835	2835	2835	0
485	20250213	131800	20952670	2835	2835	2835	2835	0
486	20250213	131700	20952670	2835	2835	2835	2835	0
487	20250213	131600	20952670	2835	2835	2835	2835	0
488	20250213	131500	20952670	2835	2835	2835	2835	0
489	20250213	131400	20952670	2835	2835	2835	2835	0
490	20250213	131300	20952670	2835	2835	2835	2835	0
491	20250213	131200	20952670	2835	2835	2835	2835	0
492	20250213	131100	20952670	2835	2835	2835	2835	0
493	20250213	131000	20952670	2835	2835	2835	2835	0
494	20250213	130900	20952670	2835	2835	2835	2835	0
495	20250213	130800	20952670	2835	2835	2835	2835	0
496	20250213	130700	20952670	2835	2835	2835	2835	0
497	20250213	130600	20952670	2835	2835	2835	2835	50
498	20250213	130500	20810920	2835	2835	2835	2835	0
499	20250213	130400	20810920	2835	2835	2835	2835	0
500	20250213	130300	20810920	2835	2835	2835	2835	0
501	20250213	130200	20810920	2835	2835	2835	2835	0
502	20250213	130100	20810920	2835	2835	2835	2835	0
503	20250213	130000	20810920	2835	2835	2835	2835	0
504	20250213	125900	20810920	2835	2835	2835	2835	0
505	20250213	125800	20810920	2835	2835	2835	2835	0
506	20250213	125700	20810920	2835	2835	2835	2835	0
507	20250213	125600	20810920	2835	2835	2835	2835	0
508	20250213	125500	20810920	2835	2835	2835	2835	0
509	20250213	125400	20810920	2835	2835	2835	2835	0
510	20250213	125300	20810920	2835	2835	2835	2835	0
511	20250213	125200	20810920	2835	2835	2835	2835	0
512	20250213	125100	20810920	2835	2835	2835	2835	0
513	20250213	125000	20810920	2835	2835	2835	2835	0
514	20250213	124900	20810920	2835	2835	2835	2835	0
515	20250213	124800	20810920	2835	2835	2835	2835	40
516	20250213	124700	20697520	2835	2835	2835	2835	0
517	20250213	124600	20697520	2835	2835	2835	2835	0
518	20250213	124500	20697520	2835	2835	2835	2835	0
519	20250213	124400	20697520	2835	2835	2835	2835	0
520	20250213	124300	20697520	2835	2835	2835	2835	0
521	20250213	124200	20697520	2835	2835	2835	2835	0
522	20250213	124100	20697520	2835	2835	2835	2835	0
523	20250213	124000	20697520	2835	2835	2835	2835	0
524	20250213	123900	20697520	2835	2835	2835	2835	0
525	20250213	123800	20697520	2835	2835	2835	2835	0
526	20250213	123700	20697520	2835	2835	2835	2835	0
527	20250213	123600	20697520	2835	2835	2835	2835	0
528	20250213	123500	20697520	2835	2835	2835	2835	0
529	20250213	123400	20697520	2835	2835	2835	2835	0
530	20250213	123300	20697520	2835	2835	2835	2835	0
531	20250213	123200	20697520	2835	2835	2835	2835	0
532	20250213	123100	20697520	2835	2835	2835	2835	0
533	20250213	123000	20697520	2835	2835	2835	2835	0
534	20250213	122900	20697520	2835	2835	2835	2835	0
535	20250213	122800	20697520	2835	2835	2835	2835	0
536	20250213	122700	20697520	2835	2835	2835	2835	0
537	20250213	122600	20697520	2835	2835	2835	2835	0
538	20250213	122500	20697520	2835	2835	2835	2835	0
539	20250213	122400	20697520	2835	2835	2835	2835	0
540	20250213	122300	20697520	2835	2835	2835	2835	0
541	20250213	122200	20697520	2835	2835	2835	2835	0
542	20250213	122100	20697520	2835	2835	2835	2835	0
543	20250213	122000	20697520	2835	2835	2835	2835	1
544	20250213	121900	20694685	2815	2815	2815	2815	0
545	20250213	121800	20694685	2815	2815	2815	2815	0
546	20250213	121700	20694685	2815	2815	2815	2815	0
547	20250213	121600	20694685	2815	2815	2815	2815	0
548	20250213	121500	20694685	2815	2815	2815	2815	0
549	20250213	121400	20694685	2815	2815	2815	2815	0
550	20250213	121300	20694685	2815	2815	2815	2815	0
551	20250213	121200	20694685	2815	2815	2815	2815	0
552	20250213	121100	20694685	2815	2815	2815	2815	261
553	20250213	121000	19959970	2815	2815	2815	2815	0
554	20250213	120900	19959970	2815	2805	2815	2805	4
555	20250213	120800	19948730	2810	2810	2810	2810	2
556	20250213	120700	19943110	2810	2810	2810	2810	0
557	20250213	120600	19943110	2810	2810	2810	2810	0
558	20250213	120500	19943110	2810	2810	2810	2810	0
559	20250213	120400	19943110	2810	2810	2810	2810	135
560	20250213	120300	19563760	2835	2835	2835	2835	1
561	20250213	120200	19560925	2800	2825	2825	2800	4628
562	20250213	120100	6582280	2835	2835	2835	2835	0
563	20250213	120000	6582280	2835	2835	2835	2835	0
564	20250213	115900	6582280	2835	2835	2835	2835	0
565	20250213	115800	6582280	2835	2835	2835	2835	0
566	20250213	115700	6582280	2835	2835	2835	2835	0
567	20250213	115600	6582280	2835	2835	2835	2835	0
568	20250213	115500	6582280	2835	2835	2835	2835	0
569	20250213	115400	6582280	2835	2835	2835	2835	0
570	20250213	115300	6582280	2835	2835	2835	2835	0
571	20250213	115200	6582280	2835	2835	2835	2835	0
572	20250213	115100	6582280	2835	2835	2835	2835	0
573	20250213	115000	6582280	2835	2835	2835	2835	0
574	20250213	114900	6582280	2835	2835	2835	2835	0
575	20250213	114800	6582280	2835	2835	2835	2835	0
576	20250213	114700	6582280	2835	2835	2835	2835	0
577	20250213	114600	6582280	2835	2835	2835	2835	0
578	20250213	114500	6582280	2835	2835	2835	2835	0
579	20250213	114400	6582280	2835	2835	2835	2835	0
580	20250213	114300	6582280	2835	2835	2835	2835	0
581	20250213	114200	6582280	2835	2835	2835	2835	0
582	20250213	114100	6582280	2835	2835	2835	2835	0
583	20250213	114000	6582280	2835	2835	2835	2835	0
584	20250213	113900	6582280	2835	2835	2835	2835	0
585	20250213	113800	6582280	2835	2835	2835	2835	0
586	20250213	113700	6582280	2835	2835	2835	2835	0
587	20250213	113600	6582280	2835	2835	2835	2835	0
588	20250213	113500	6582280	2835	2835	2835	2835	0
589	20250213	113400	6582280	2835	2835	2835	2835	0
590	20250213	113300	6582280	2835	2825	2835	2825	501
591	20250213	113200	5166945	2840	2840	2840	2840	0
592	20250213	113100	5166945	2840	2840	2840	2840	0
593	20250213	113000	5166945	2840	2840	2840	2840	0
594	20250213	112900	5166945	2840	2840	2840	2840	0
595	20250213	112800	5166945	2840	2840	2840	2840	0
596	20250213	112700	5166945	2840	2840	2840	2840	0
597	20250213	112600	5166945	2840	2840	2840	2840	0
598	20250213	112500	5166945	2840	2840	2840	2840	0
599	20250213	112400	5166945	2840	2840	2840	2840	0
600	20250213	112300	5166945	2840	2840	2840	2840	0
601	20250213	112200	5166945	2840	2840	2840	2840	0
602	20250213	112100	5166945	2840	2840	2840	2840	0
603	20250213	112000	5166945	2840	2840	2840	2840	0
604	20250213	111900	5166945	2840	2840	2840	2840	0
605	20250213	111800	5166945	2840	2840	2840	2840	0
606	20250213	111700	5166945	2840	2840	2840	2840	0
607	20250213	111600	5166945	2840	2840	2840	2840	0
608	20250213	111500	5166945	2840	2840	2840	2840	0
609	20250213	111400	5166945	2840	2840	2840	2840	0
610	20250213	111300	5166945	2840	2840	2840	2840	0
611	20250213	111200	5166945	2840	2840	2840	2840	0
612	20250213	111100	5166945	2840	2840	2840	2840	0
613	20250213	111000	5166945	2840	2840	2840	2840	0
614	20250213	110900	5166945	2840	2840	2840	2840	0
615	20250213	110800	5166945	2840	2840	2840	2840	0
616	20250213	110700	5166945	2840	2840	2840	2840	0
617	20250213	110600	5166945	2840	2840	2840	2840	0
618	20250213	110500	5166945	2840	2840	2840	2840	0
619	20250213	110400	5166945	2840	2840	2840	2840	0
620	20250213	110300	5166945	2840	2840	2840	2840	0
621	20250213	110200	5166945	2840	2840	2840	2840	10
622	20250213	110100	5138545	2840	2840	2840	2840	0
623	20250213	110000	5138545	2840	2840	2840	2840	0
624	20250213	105900	5138545	2840	2840	2840	2840	0
625	20250213	105800	5138545	2840	2840	2840	2840	0
626	20250213	105700	5138545	2840	2840	2840	2840	0
627	20250213	105600	5138545	2840	2840	2840	2840	0
628	20250213	105500	5138545	2840	2840	2840	2840	0
629	20250213	105400	5138545	2840	2840	2840	2840	0
630	20250213	105300	5138545	2840	2840	2840	2840	0
631	20250213	105200	5138545	2840	2840	2840	2840	0
632	20250213	105100	5138545	2840	2840	2840	2840	0
633	20250213	105000	5138545	2840	2840	2840	2840	0
634	20250213	104900	5138545	2840	2840	2840	2840	0
635	20250213	104800	5138545	2840	2840	2840	2840	0
636	20250213	104700	5138545	2840	2840	2840	2840	0
637	20250213	104600	5138545	2840	2840	2840	2840	0
638	20250213	104500	5138545	2840	2830	2840	2830	2
639	20250213	104400	5132875	2835	2835	2835	2835	0
640	20250213	104300	5132875	2835	2835	2835	2835	0
641	20250213	104200	5132875	2835	2835	2835	2835	0
642	20250213	104100	5132875	2835	2835	2835	2835	0
643	20250213	104000	5132875	2835	2835	2835	2835	0
644	20250213	103900	5132875	2835	2835	2835	2835	0
645	20250213	103800	5132875	2835	2835	2835	2835	0
646	20250213	103700	5132875	2835	2835	2835	2835	0
647	20250213	103600	5132875	2835	2835	2835	2835	1
648	20250213	103500	5130040	2835	2835	2835	2835	0
649	20250213	103400	5130040	2835	2835	2835	2835	0
650	20250213	103300	5130040	2835	2835	2835	2835	0
651	20250213	103200	5130040	2835	2835	2835	2835	99
652	20250213	103100	4849375	2820	2820	2820	2820	1
653	20250213	103000	4846555	2835	2835	2835	2835	3
654	20250213	102900	4838050	2835	2835	2835	2835	0
655	20250213	102800	4838050	2835	2835	2835	2835	0
656	20250213	102700	4838050	2835	2835	2835	2835	0
657	20250213	102600	4838050	2835	2835	2835	2835	0
658	20250213	102500	4838050	2835	2835	2835	2835	8
659	20250213	102400	4815370	2835	2835	2835	2835	0
660	20250213	102300	4815370	2835	2835	2835	2835	14
661	20250213	102200	4775680	2840	2840	2840	2840	5
662	20250213	102100	4761480	2835	2835	2835	2835	0
663	20250213	102000	4761480	2835	2835	2835	2835	0
664	20250213	101900	4761480	2835	2835	2835	2835	0
665	20250213	101800	4761480	2835	2835	2835	2835	70
666	20250213	101700	4563030	2835	2835	2835	2835	0
667	20250213	101600	4563030	2835	2835	2835	2835	0
668	20250213	101500	4563030	2835	2835	2835	2835	0
669	20250213	101400	4563030	2835	2835	2835	2835	0
670	20250213	101300	4563030	2835	2835	2835	2835	0
671	20250213	101200	4563030	2835	2835	2835	2835	0
672	20250213	101100	4563030	2835	2835	2835	2835	0
673	20250213	101000	4563030	2835	2835	2835	2835	0
674	20250213	100900	4563030	2835	2835	2835	2835	0
675	20250213	100800	4563030	2835	2835	2835	2835	0
676	20250213	100700	4563030	2835	2835	2835	2835	0
677	20250213	100600	4563030	2835	2835	2835	2835	20
678	20250213	100500	4506330	2835	2835	2835	2835	0
679	20250213	100400	4506330	2835	2835	2835	2835	0
680	20250213	100300	4506330	2835	2835	2835	2835	0
681	20250213	100200	4506330	2835	2835	2835	2835	0
682	20250213	100100	4506330	2835	2835	2835	2835	140
683	20250213	100000	4109430	2840	2840	2840	2840	0
684	20250213	095900	4109430	2840	2840	2840	2840	0
685	20250213	095800	4109430	2840	2840	2840	2840	0
686	20250213	095700	4109430	2840	2840	2840	2840	0
687	20250213	095600	4109430	2840	2840	2840	2840	0
688	20250213	095500	4109430	2840	2840	2840	2840	0
689	20250213	095400	4109430	2840	2840	2840	2840	0
690	20250213	095300	4109430	2840	2840	2840	2840	0
691	20250213	095200	4109430	2840	2840	2840	2840	0
692	20250213	095100	4109430	2840	2840	2840	2840	0
693	20250213	095000	4109430	2840	2840	2840	2840	0
694	20250213	094900	4109430	2840	2840	2840	2840	0
695	20250213	094800	4109430	2840	2840	2840	2840	0
696	20250213	094700	4109430	2840	2840	2840	2840	0
697	20250213	094600	4109430	2840	2840	2840	2840	10
698	20250213	094500	4081030	2840	2840	2840	2840	0
699	20250213	094400	4081030	2840	2840	2840	2840	0
700	20250213	094300	4081030	2840	2840	2840	2840	2
701	20250213	094200	4075350	2835	2835	2835	2835	0
702	20250213	094100	4075350	2835	2835	2835	2835	0
703	20250213	094000	4075350	2835	2835	2835	2835	0
704	20250213	093900	4075350	2835	2835	2835	2835	40
705	20250213	093800	3961950	2835	2835	2835	2835	100
706	20250213	093700	3678450	2835	2840	2840	2835	10
707	20250213	093600	3650075	2835	2835	2835	2835	70
708	20250213	093500	3451625	2835	2835	2835	2835	0
709	20250213	093400	3451625	2835	2835	2835	2835	1
710	20250213	093300	3448790	2865	2865	2865	2865	0
711	20250213	093200	3448790	2865	2865	2865	2865	0
712	20250213	093100	3448790	2865	2865	2865	2865	1
713	20250213	093000	3445925	2810	2810	2810	2810	370
714	20250213	092900	2406225	2810	2815	2815	2800	237
715	20250213	092800	1742320	2805	2805	2805	2805	4
716	20250213	092700	1731100	2805	2805	2805	2805	0
717	20250213	092600	1731100	2805	2805	2805	2805	200
718	20250213	092500	1170100	2810	2810	2810	2810	0
719	20250213	092400	1170100	2810	2810	2810	2810	10
720	20250213	092300	1142000	2810	2810	2810	2810	0
721	20250213	092200	1142000	2810	2810	2810	2810	32
722	20250213	092100	1052080	2820	2820	2820	2820	0
723	20250213	092000	1052080	2820	2820	2820	2820	0
724	20250213	091900	1052080	2820	2820	2820	2820	0
725	20250213	091800	1052080	2820	2820	2820	2820	10
726	20250213	091700	1023880	2815	2815	2815	2815	0
727	20250213	091600	1023880	2815	2815	2815	2815	0
728	20250213	091500	1023880	2815	2820	2820	2815	106
729	20250213	091400	725470	2820	2830	2830	2820	205
730	20250213	091300	147320	2825	2825	2825	2825	0
731	20250213	091200	147320	2825	2835	2835	2825	5
732	20250213	091100	133185	2835	2835	2835	2835	1
733	20250213	091000	130350	2835	2835	2835	2835	2
734	20250213	090900	124680	2835	2835	2835	2835	1
735	20250213	090800	121845	2825	2825	2825	2825	0
736	20250213	090700	121845	2825	2825	2825	2825	0
737	20250213	090600	121845	2825	2825	2825	2825	0
738	20250213	090500	121845	2825	2825	2825	2825	1
739	20250213	090400	119020	2825	2825	2825	2825	0
740	20250213	090300	119020	2825	2830	2830	2825	7
741	20250213	090200	99225	2835	2835	2835	2835	35
742	20250213	090100	0	2835	2835	2835	2835	0
743	20250213	090000	0	2835	2835	2835	2835	0