KissMeData/036010/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192000	81135500	5750	5750	5750	5750	286
3	20250213	191900	81135500	5750	5750	5750	5750	0
4	20250213	191800	81135500	5750	5750	5750	5750	0
5	20250213	191700	81135500	5750	5750	5750	5750	0
6	20250213	191600	81135500	5750	5750	5750	5750	0
7	20250213	191500	81135500	5750	5750	5750	5750	0
8	20250213	191400	81135500	5750	5750	5750	5750	0
9	20250213	191300	81135500	5750	5750	5750	5750	0
10	20250213	191200	81135500	5750	5750	5750	5750	0
11	20250213	191100	81135500	5750	5750	5750	5750	0
12	20250213	191000	81135500	5750	5750	5750	5750	0
13	20250213	190900	81135500	5750	5750	5750	5750	0
14	20250213	190800	81135500	5750	5750	5750	5750	0
15	20250213	190700	81135500	5750	5750	5750	5750	0
16	20250213	190600	81135500	5750	5750	5750	5750	0
17	20250213	190500	81135500	5750	5750	5750	5750	0
18	20250213	190400	81135500	5750	5750	5750	5750	0
19	20250213	190300	81135500	5750	5750	5750	5750	0
20	20250213	190200	81135500	5750	5750	5750	5750	0
21	20250213	190100	81135500	5750	5750	5750	5750	0
22	20250213	190000	81135500	5750	5750	5750	5750	0
23	20250213	185900	81135500	5750	5750	5750	5750	0
24	20250213	185800	81135500	5750	5750	5750	5750	0
25	20250213	185700	81135500	5750	5750	5750	5750	0
26	20250213	185600	81135500	5750	5750	5750	5750	0
27	20250213	185500	81135500	5750	5750	5750	5750	0
28	20250213	185400	81135500	5750	5750	5750	5750	0
29	20250213	185300	81135500	5750	5750	5750	5750	0
30	20250213	185200	81135500	5750	5750	5750	5750	0
31	20250213	185100	81135500	5750	5750	5750	5750	0
32	20250213	185000	81135500	5750	5750	5750	5750	286
33	20250213	184900	81135500	5750	5750	5750	5750	0
34	20250213	184800	81135500	5750	5750	5750	5750	0
35	20250213	184700	81135500	5750	5750	5750	5750	0
36	20250213	184600	81135500	5750	5750	5750	5750	0
37	20250213	184500	81135500	5750	5750	5750	5750	0
38	20250213	184400	81135500	5750	5750	5750	5750	0
39	20250213	184300	81135500	5750	5750	5750	5750	0
40	20250213	184200	81135500	5750	5750	5750	5750	0
41	20250213	184100	81135500	5750	5750	5750	5750	0
42	20250213	184000	81135500	5750	5750	5750	5750	0
43	20250213	183900	81135500	5750	5750	5750	5750	0
44	20250213	183800	81135500	5750	5750	5750	5750	0
45	20250213	183700	81135500	5750	5750	5750	5750	0
46	20250213	183600	81135500	5750	5750	5750	5750	0
47	20250213	183500	81135500	5750	5750	5750	5750	0
48	20250213	183400	81135500	5750	5750	5750	5750	0
49	20250213	183300	81135500	5750	5750	5750	5750	0
50	20250213	183200	81135500	5750	5750	5750	5750	0
51	20250213	183100	81135500	5750	5750	5750	5750	0
52	20250213	183000	81135500	5750	5750	5750	5750	0
53	20250213	182900	81135500	5750	5750	5750	5750	0
54	20250213	182800	81135500	5750	5750	5750	5750	0
55	20250213	182700	81135500	5750	5750	5750	5750	0
56	20250213	182600	81135500	5750	5750	5750	5750	0
57	20250213	182500	81135500	5750	5750	5750	5750	0
58	20250213	182400	81135500	5750	5750	5750	5750	0
59	20250213	182300	81135500	5750	5750	5750	5750	0
60	20250213	182200	81135500	5750	5750	5750	5750	0
61	20250213	182100	81135500	5750	5750	5750	5750	0
62	20250213	182000	81135500	5750	5750	5750	5750	286
63	20250213	181900	81135500	5750	5750	5750	5750	0
64	20250213	181800	81135500	5750	5750	5750	5750	0
65	20250213	181700	81135500	5750	5750	5750	5750	0
66	20250213	181600	81135500	5750	5750	5750	5750	0
67	20250213	181500	81135500	5750	5750	5750	5750	0
68	20250213	181400	81135500	5750	5750	5750	5750	0
69	20250213	181300	81135500	5750	5750	5750	5750	0
70	20250213	181200	81135500	5750	5750	5750	5750	0
71	20250213	181100	81135500	5750	5750	5750	5750	0
72	20250213	181000	81135500	5750	5750	5750	5750	0
73	20250213	180900	81135500	5750	5750	5750	5750	0
74	20250213	180800	81135500	5750	5750	5750	5750	0
75	20250213	180700	81135500	5750	5750	5750	5750	0
76	20250213	180600	81135500	5750	5750	5750	5750	0
77	20250213	180500	81135500	5750	5750	5750	5750	0
78	20250213	180400	81135500	5750	5750	5750	5750	0
79	20250213	180300	81135500	5750	5750	5750	5750	0
80	20250213	180200	81135500	5750	5750	5750	5750	0
81	20250213	180100	81135500	5750	5750	5750	5750	0
82	20250213	180000	81135500	5750	5750	5750	5750	0
83	20250213	175900	81135500	5750	5750	5750	5750	0
84	20250213	175800	81135500	5750	5750	5750	5750	0
85	20250213	175700	81135500	5750	5750	5750	5750	0
86	20250213	175600	81135500	5750	5750	5750	5750	0
87	20250213	175500	81135500	5750	5750	5750	5750	0
88	20250213	175400	81135500	5750	5750	5750	5750	0
89	20250213	175300	81135500	5750	5750	5750	5750	0
90	20250213	175200	81135500	5750	5750	5750	5750	0
91	20250213	175100	81135500	5750	5750	5750	5750	0
92	20250213	175000	81135500	5750	5750	5750	5750	286
93	20250213	174900	81135500	5750	5750	5750	5750	0
94	20250213	174800	81135500	5750	5750	5750	5750	0
95	20250213	174700	81135500	5750	5750	5750	5750	0
96	20250213	174600	81135500	5750	5750	5750	5750	0
97	20250213	174500	81135500	5750	5750	5750	5750	0
98	20250213	174400	81135500	5750	5750	5750	5750	0
99	20250213	174300	81135500	5750	5750	5750	5750	0
100	20250213	174200	81135500	5750	5750	5750	5750	0
101	20250213	174100	81135500	5750	5750	5750	5750	0
102	20250213	174000	81135500	5750	5750	5750	5750	0
103	20250213	173900	81135500	5750	5750	5750	5750	0
104	20250213	173800	81135500	5750	5750	5750	5750	0
105	20250213	173700	81135500	5750	5750	5750	5750	0
106	20250213	173600	81135500	5750	5750	5750	5750	0
107	20250213	173500	81135500	5750	5750	5750	5750	0
108	20250213	173400	81135500	5750	5750	5750	5750	0
109	20250213	173300	81135500	5750	5750	5750	5750	0
110	20250213	173200	81135500	5750	5750	5750	5750	0
111	20250213	173100	81135500	5750	5750	5750	5750	0
112	20250213	173000	81135500	5750	5750	5750	5750	0
113	20250213	172900	81135500	5750	5750	5750	5750	0
114	20250213	172800	81135500	5750	5750	5750	5750	0
115	20250213	172700	81135500	5750	5750	5750	5750	0
116	20250213	172600	81135500	5750	5750	5750	5750	0
117	20250213	172500	81135500	5750	5750	5750	5750	0
118	20250213	172400	81135500	5750	5750	5750	5750	0
119	20250213	172300	81135500	5750	5750	5750	5750	0
120	20250213	172200	81135500	5750	5750	5750	5750	0
121	20250213	172100	81135500	5750	5750	5750	5750	0
122	20250213	172000	81135500	5750	5750	5750	5750	286
123	20250213	171900	81135500	5750	5750	5750	5750	0
124	20250213	171800	81135500	5750	5750	5750	5750	0
125	20250213	171700	81135500	5750	5750	5750	5750	0
126	20250213	171600	81135500	5750	5750	5750	5750	0
127	20250213	171500	81135500	5750	5750	5750	5750	0
128	20250213	171400	81135500	5750	5750	5750	5750	0
129	20250213	171300	81135500	5750	5750	5750	5750	0
130	20250213	171200	81135500	5750	5750	5750	5750	0
131	20250213	171100	81135500	5750	5750	5750	5750	0
132	20250213	171000	81135500	5750	5750	5750	5750	0
133	20250213	170900	81135500	5750	5750	5750	5750	0
134	20250213	170800	81135500	5750	5750	5750	5750	0
135	20250213	170700	81135500	5750	5750	5750	5750	0
136	20250213	170600	81135500	5750	5750	5750	5750	0
137	20250213	170500	81135500	5750	5750	5750	5750	0
138	20250213	170400	81135500	5750	5750	5750	5750	0
139	20250213	170300	81135500	5750	5750	5750	5750	0
140	20250213	170200	81135500	5750	5750	5750	5750	0
141	20250213	170100	81135500	5750	5750	5750	5750	0
142	20250213	170000	81135500	5750	5750	5750	5750	0
143	20250213	165900	81135500	5750	5750	5750	5750	0
144	20250213	165800	81135500	5750	5750	5750	5750	0
145	20250213	165700	81135500	5750	5750	5750	5750	0
146	20250213	165600	81135500	5750	5750	5750	5750	0
147	20250213	165500	81135500	5750	5750	5750	5750	0
148	20250213	165400	81135500	5750	5750	5750	5750	0
149	20250213	165300	81135500	5750	5750	5750	5750	0
150	20250213	165200	81135500	5750	5750	5750	5750	0
151	20250213	165100	81135500	5750	5750	5750	5750	0
152	20250213	165000	81135500	5750	5750	5750	5750	286
153	20250213	164900	81135500	5750	5750	5750	5750	0
154	20250213	164800	81135500	5750	5750	5750	5750	0
155	20250213	164700	81135500	5750	5750	5750	5750	0
156	20250213	164600	81135500	5750	5750	5750	5750	0
157	20250213	164500	81135500	5750	5750	5750	5750	0
158	20250213	164400	81135500	5750	5750	5750	5750	0
159	20250213	164300	81135500	5750	5750	5750	5750	0
160	20250213	164200	81135500	5750	5750	5750	5750	0
161	20250213	164100	81135500	5750	5750	5750	5750	0
162	20250213	164000	81135500	5750	5750	5750	5750	0
163	20250213	163900	81135500	5750	5750	5750	5750	0
164	20250213	163800	81135500	5750	5750	5750	5750	0
165	20250213	163700	81135500	5750	5750	5750	5750	0
166	20250213	163600	81135500	5750	5750	5750	5750	0
167	20250213	163500	81135500	5750	5750	5750	5750	0
168	20250213	163400	81135500	5750	5750	5750	5750	0
169	20250213	163300	81135500	5750	5750	5750	5750	0
170	20250213	163200	81135500	5750	5750	5750	5750	0
171	20250213	163100	81135500	5750	5750	5750	5750	0
172	20250213	163000	81135500	5750	5750	5750	5750	0
173	20250213	162900	81135500	5750	5750	5750	5750	0
174	20250213	162800	81135500	5750	5750	5750	5750	0
175	20250213	162700	81135500	5750	5750	5750	5750	0
176	20250213	162600	81135500	5750	5750	5750	5750	0
177	20250213	162500	81135500	5750	5750	5750	5750	0
178	20250213	162400	81135500	5750	5750	5750	5750	0
179	20250213	162300	81135500	5750	5750	5750	5750	0
180	20250213	162200	81135500	5750	5750	5750	5750	0
181	20250213	162100	81135500	5750	5750	5750	5750	0
182	20250213	162000	81135500	5750	5750	5750	5750	286
183	20250213	161900	81135500	5750	5750	5750	5750	0
184	20250213	161800	81135500	5750	5750	5750	5750	0
185	20250213	161700	81135500	5750	5750	5750	5750	0
186	20250213	161600	81135500	5750	5750	5750	5750	0
187	20250213	161500	81135500	5750	5750	5750	5750	0
188	20250213	161400	81135500	5750	5750	5750	5750	0
189	20250213	161300	81135500	5750	5750	5750	5750	0
190	20250213	161200	81135500	5750	5750	5750	5750	0
191	20250213	161100	81135500	5750	5750	5750	5750	0
192	20250213	161000	81135500	5750	5750	5750	5750	0
193	20250213	160900	81135500	5750	5750	5750	5750	0
194	20250213	160800	81135500	5750	5750	5750	5750	0
195	20250213	160700	81135500	5750	5750	5750	5750	0
196	20250213	160600	81135500	5750	5750	5750	5750	0
197	20250213	160500	81135500	5750	5750	5750	5750	0
198	20250213	160400	81135500	5750	5750	5750	5750	0
199	20250213	160300	81135500	5750	5750	5750	5750	0
200	20250213	160200	81135500	5750	5750	5750	5750	0
201	20250213	160100	81135500	5750	5750	5750	5750	0
202	20250213	160000	81135500	5750	5750	5750	5750	0
203	20250213	155900	81135500	5750	5750	5750	5750	0
204	20250213	155800	81135500	5750	5750	5750	5750	0
205	20250213	155700	81135500	5750	5750	5750	5750	0
206	20250213	155600	81135500	5750	5750	5750	5750	0
207	20250213	155500	81135500	5750	5750	5750	5750	0
208	20250213	155400	81135500	5750	5750	5750	5750	0
209	20250213	155300	81135500	5750	5750	5750	5750	0
210	20250213	155200	81135500	5750	5750	5750	5750	0
211	20250213	155100	81135500	5750	5750	5750	5750	0
212	20250213	155000	81135500	5750	5750	5750	5750	286
213	20250213	154900	81135500	5750	5750	5750	5750	0
214	20250213	154800	81135500	5750	5750	5750	5750	0
215	20250213	154700	81135500	5750	5750	5750	5750	0
216	20250213	154600	81135500	5750	5750	5750	5750	0
217	20250213	154500	81135500	5750	5750	5750	5750	0
218	20250213	154400	81135500	5750	5750	5750	5750	0
219	20250213	154300	81135500	5750	5750	5750	5750	0
220	20250213	154200	81135500	5750	5750	5750	5750	0
221	20250213	154100	81135500	5750	5750	5750	5750	0
222	20250213	154000	81135500	5750	5750	5750	5750	0
223	20250213	153900	81135500	5750	5750	5750	5750	0
224	20250213	153800	81135500	5750	5750	5750	5750	0
225	20250213	153700	81135500	5750	5750	5750	5750	0
226	20250213	153600	81135500	5750	5750	5750	5750	0
227	20250213	153500	81135500	5750	5750	5750	5750	0
228	20250213	153400	81135500	5750	5750	5750	5750	0
229	20250213	153300	81135500	5750	5750	5750	5750	0
230	20250213	153200	81135500	5750	5750	5750	5750	0
231	20250213	153100	81135500	5750	5750	5750	5750	0
232	20250213	153000	81135500	5750	5750	5750	5750	286
233	20250213	152900	79491000	5750	5750	5750	5750	0
234	20250213	152800	79491000	5750	5750	5750	5750	0
235	20250213	152700	79491000	5750	5750	5750	5750	0
236	20250213	152600	79491000	5750	5750	5750	5750	0
237	20250213	152500	79491000	5750	5750	5750	5750	0
238	20250213	152400	79491000	5750	5750	5750	5750	0
239	20250213	152300	79491000	5750	5750	5750	5750	0
240	20250213	152200	79491000	5750	5750	5750	5750	0
241	20250213	152100	79491000	5750	5750	5750	5750	0
242	20250213	152000	79491000	5750	5750	5750	5750	0
243	20250213	151900	79491000	5750	5750	5750	5750	0
244	20250213	151800	79491000	5750	5750	5750	5750	0
245	20250213	151700	79491000	5750	5750	5750	5750	0
246	20250213	151600	79491000	5750	5750	5750	5750	0
247	20250213	151500	79491000	5750	5750	5750	5750	3
248	20250213	151400	79473750	5750	5750	5750	5750	0
249	20250213	151300	79473750	5750	5750	5750	5750	0
250	20250213	151200	79473750	5750	5750	5750	5750	30
251	20250213	151100	79301250	5750	5750	5750	5750	0
252	20250213	151000	79301250	5750	5750	5750	5750	0
253	20250213	150900	79301250	5750	5770	5770	5750	20
254	20250213	150800	79186050	5770	5770	5770	5770	0
255	20250213	150700	79186050	5770	5770	5770	5770	0
256	20250213	150600	79186050	5770	5770	5770	5770	0
257	20250213	150500	79186050	5770	5770	5770	5770	0
258	20250213	150400	79186050	5770	5770	5770	5770	0
259	20250213	150300	79186050	5770	5760	5770	5760	704
260	20250213	150200	75131000	5760	5760	5760	5760	0
261	20250213	150100	75131000	5760	5760	5760	5760	0
262	20250213	150000	75131000	5760	5760	5760	5760	0
263	20250213	145900	75131000	5760	5760	5760	5760	100
264	20250213	145800	74555000	5760	5760	5760	5760	100
265	20250213	145700	73979000	5760	5760	5760	5760	0
266	20250213	145600	73979000	5760	5760	5760	5760	0
267	20250213	145500	73979000	5760	5760	5760	5760	0
268	20250213	145400	73979000	5760	5760	5760	5760	0
269	20250213	145300	73979000	5760	5760	5760	5760	0
270	20250213	145200	73979000	5760	5760	5760	5760	0
271	20250213	145100	73979000	5760	5760	5760	5760	0
272	20250213	145000	73979000	5760	5760	5760	5760	0
273	20250213	144900	73979000	5760	5760	5760	5760	0
274	20250213	144800	73979000	5760	5760	5760	5760	0
275	20250213	144700	73979000	5760	5760	5760	5760	0
276	20250213	144600	73979000	5760	5760	5760	5760	0
277	20250213	144500	73979000	5760	5760	5760	5760	0
278	20250213	144400	73979000	5760	5760	5760	5760	0
279	20250213	144300	73979000	5760	5760	5760	5760	0
280	20250213	144200	73979000	5760	5760	5760	5760	0
281	20250213	144100	73979000	5760	5760	5760	5760	0
282	20250213	144000	73979000	5760	5720	5760	5720	161
283	20250213	143900	73057670	5720	5720	5720	5720	0
284	20250213	143800	73057670	5720	5720	5720	5720	3
285	20250213	143700	73040510	5730	5730	5730	5730	0
286	20250213	143600	73040510	5730	5760	5760	5730	497
287	20250213	143500	70187130	5760	5760	5760	5760	0
288	20250213	143400	70187130	5760	5760	5760	5760	0
289	20250213	143300	70187130	5760	5760	5760	5760	18
290	20250213	143200	70083450	5760	5760	5760	5760	0
291	20250213	143100	70083450	5760	5760	5760	5760	0
292	20250213	143000	70083450	5760	5760	5760	5760	0
293	20250213	142900	70083450	5760	5760	5760	5760	0
294	20250213	142800	70083450	5760	5760	5760	5760	0
295	20250213	142700	70083450	5760	5760	5760	5760	0
296	20250213	142600	70083450	5760	5760	5760	5760	3
297	20250213	142500	70066170	5770	5770	5770	5770	0
298	20250213	142400	70066170	5770	5770	5770	5770	0
299	20250213	142300	70066170	5770	5770	5770	5770	0
300	20250213	142200	70066170	5770	5770	5770	5770	0
301	20250213	142100	70066170	5770	5770	5770	5770	0
302	20250213	142000	70066170	5770	5820	5820	5770	2
303	20250213	141900	70054580	5820	5820	5820	5820	0
304	20250213	141800	70054580	5820	5820	5820	5820	0
305	20250213	141700	70054580	5820	5820	5820	5820	0
306	20250213	141600	70054580	5820	5820	5820	5820	0
307	20250213	141500	70054580	5820	5820	5820	5820	10
308	20250213	141400	69996380	5820	5820	5820	5820	0
309	20250213	141300	69996380	5820	5820	5820	5820	0
310	20250213	141200	69996380	5820	5820	5820	5820	0
311	20250213	141100	69996380	5820	5820	5820	5820	0
312	20250213	141000	69996380	5820	5820	5820	5820	0
313	20250213	140900	69996380	5820	5820	5820	5820	0
314	20250213	140800	69996380	5820	5820	5820	5820	0
315	20250213	140700	69996380	5820	5820	5820	5820	0
316	20250213	140600	69996380	5820	5820	5820	5820	0
317	20250213	140500	69996380	5820	5820	5820	5820	0
318	20250213	140400	69996380	5820	5820	5820	5820	0
319	20250213	140300	69996380	5820	5820	5820	5820	0
320	20250213	140200	69996380	5820	5820	5820	5820	0
321	20250213	140100	69996380	5820	5820	5820	5770	21
322	20250213	140000	69874210	5820	5820	5820	5820	0
323	20250213	135900	69874210	5820	5820	5820	5820	0
324	20250213	135800	69874210	5820	5760	5820	5760	200
325	20250213	135700	68721610	5820	5820	5820	5820	0
326	20250213	135600	68721610	5820	5800	5820	5800	50
327	20250213	135500	68430850	5780	5780	5780	5780	0
328	20250213	135400	68430850	5780	5780	5780	5780	0
329	20250213	135300	68430850	5780	5780	5780	5780	800
330	20250213	135200	63806850	5780	5780	5780	5780	0
331	20250213	135100	63806850	5780	5780	5780	5780	1
332	20250213	135000	63801070	5720	5720	5720	5720	1
333	20250213	134900	63795350	5780	5780	5780	5780	0
334	20250213	134800	63795350	5780	5780	5780	5780	0
335	20250213	134700	63795350	5780	5780	5780	5780	0
336	20250213	134600	63795350	5780	5780	5780	5780	0
337	20250213	134500	63795350	5780	5720	5780	5720	17
338	20250213	134400	63697990	5740	5740	5740	5740	0
339	20250213	134300	63697990	5740	5720	5740	5720	65
340	20250213	134200	63324910	5730	5730	5730	5730	0
341	20250213	134100	63324910	5730	5730	5730	5730	0
342	20250213	134000	63324910	5730	5730	5730	5730	3
343	20250213	133900	63307720	5720	5720	5720	5720	2
344	20250213	133800	63296280	5720	5720	5720	5720	0
345	20250213	133700	63296280	5720	5720	5720	5720	0
346	20250213	133600	63296280	5720	5720	5720	5720	500
347	20250213	133500	60436280	5730	5740	5740	5730	500
348	20250213	133400	57569040	5740	5740	5740	5740	0
349	20250213	133300	57569040	5740	5740	5740	5740	0
350	20250213	133200	57569040	5740	5740	5740	5740	0
351	20250213	133100	57569040	5740	5740	5740	5740	0
352	20250213	133000	57569040	5740	5740	5740	5740	100
353	20250213	132900	56995040	5740	5740	5740	5740	0
354	20250213	132800	56995040	5740	5740	5740	5740	0
355	20250213	132700	56995040	5740	5740	5740	5740	0
356	20250213	132600	56995040	5740	5740	5740	5740	0
357	20250213	132500	56995040	5740	5740	5740	5740	0
358	20250213	132400	56995040	5740	5740	5740	5740	0
359	20250213	132300	56995040	5740	5740	5740	5740	0
360	20250213	132200	56995040	5740	5740	5740	5740	0
361	20250213	132100	56995040	5740	5740	5740	5740	0
362	20250213	132000	56995040	5740	5740	5740	5740	0
363	20250213	131900	56995040	5740	5740	5740	5740	0
364	20250213	131800	56995040	5740	5740	5740	5740	0
365	20250213	131700	56995040	5740	5740	5740	5740	0
366	20250213	131600	56995040	5740	5740	5740	5740	0
367	20250213	131500	56995040	5740	5740	5740	5740	0
368	20250213	131400	56995040	5740	5740	5740	5740	0
369	20250213	131300	56995040	5740	5740	5740	5740	0
370	20250213	131200	56995040	5740	5740	5740	5740	0
371	20250213	131100	56995040	5740	5740	5740	5740	0
372	20250213	131000	56995040	5740	5740	5740	5740	0
373	20250213	130900	56995040	5740	5740	5740	5740	0
374	20250213	130800	56995040	5740	5740	5740	5740	0
375	20250213	130700	56995040	5740	5740	5740	5740	99
376	20250213	130600	56426780	5740	5740	5740	5740	0
377	20250213	130500	56426780	5740	5740	5740	5740	0
378	20250213	130400	56426780	5740	5740	5740	5740	1
379	20250213	130300	56421040	5740	5740	5740	5740	0
380	20250213	130200	56421040	5740	5740	5740	5740	0
381	20250213	130100	56421040	5740	5740	5740	5740	0
382	20250213	130000	56421040	5740	5740	5740	5740	0
383	20250213	125900	56421040	5740	5740	5740	5740	0
384	20250213	125800	56421040	5740	5740	5740	5740	0
385	20250213	125700	56421040	5740	5740	5740	5740	29
386	20250213	125600	56254580	5740	5740	5740	5740	0
387	20250213	125500	56254580	5740	5760	5760	5740	126
388	20250213	125400	55530070	5750	5750	5750	5750	0
389	20250213	125300	55530070	5750	5750	5750	5750	0
390	20250213	125200	55530070	5750	5750	5750	5750	0
391	20250213	125100	55530070	5750	5750	5750	5750	0
392	20250213	125000	55530070	5750	5750	5750	5750	0
393	20250213	124900	55530070	5750	5750	5750	5750	0
394	20250213	124800	55530070	5750	5750	5750	5750	0
395	20250213	124700	55530070	5750	5750	5750	5750	0
396	20250213	124600	55530070	5750	5750	5750	5750	0
397	20250213	124500	55530070	5750	5750	5750	5750	0
398	20250213	124400	55530070	5750	5750	5750	5750	0
399	20250213	124300	55530070	5750	5750	5750	5750	0
400	20250213	124200	55530070	5750	5750	5750	5750	0
401	20250213	124100	55530070	5750	5750	5750	5750	0
402	20250213	124000	55530070	5750	5750	5750	5750	0
403	20250213	123900	55530070	5750	5750	5750	5750	0
404	20250213	123800	55530070	5750	5750	5750	5750	0
405	20250213	123700	55530070	5750	5750	5750	5750	0
406	20250213	123600	55530070	5750	5750	5750	5750	0
407	20250213	123500	55530070	5750	5750	5750	5750	0
408	20250213	123400	55530070	5750	5750	5750	5750	0
409	20250213	123300	55530070	5750	5750	5750	5750	0
410	20250213	123200	55530070	5750	5750	5750	5750	0
411	20250213	123100	55530070	5750	5750	5750	5750	0
412	20250213	123000	55530070	5750	5750	5750	5750	0
413	20250213	122900	55530070	5750	5750	5750	5750	0
414	20250213	122800	55530070	5750	5750	5750	5750	0
415	20250213	122700	55530070	5750	5750	5750	5750	0
416	20250213	122600	55530070	5750	5750	5750	5750	0
417	20250213	122500	55530070	5750	5750	5750	5750	0
418	20250213	122400	55530070	5750	5750	5750	5750	0
419	20250213	122300	55530070	5750	5750	5750	5750	0
420	20250213	122200	55530070	5750	5750	5750	5750	0
421	20250213	122100	55530070	5750	5750	5750	5750	0
422	20250213	122000	55530070	5750	5750	5750	5750	0
423	20250213	121900	55530070	5750	5750	5750	5750	0
424	20250213	121800	55530070	5750	5750	5750	5750	0
425	20250213	121700	55530070	5750	5750	5750	5750	0
426	20250213	121600	55530070	5750	5750	5750	5750	0
427	20250213	121500	55530070	5750	5750	5750	5750	0
428	20250213	121400	55530070	5750	5750	5750	5750	0
429	20250213	121300	55530070	5750	5750	5750	5750	0
430	20250213	121200	55530070	5750	5750	5750	5750	0
431	20250213	121100	55530070	5750	5760	5760	5750	308
432	20250213	121000	53758890	5750	5750	5750	5750	2
433	20250213	120900	53747390	5780	5780	5780	5780	0
434	20250213	120800	53747390	5780	5780	5780	5780	0
435	20250213	120700	53747390	5780	5780	5780	5780	0
436	20250213	120600	53747390	5780	5780	5780	5780	0
437	20250213	120500	53747390	5780	5780	5780	5780	55
438	20250213	120400	53429490	5780	5780	5780	5780	0
439	20250213	120300	53429490	5780	5780	5780	5780	0
440	20250213	120200	53429490	5780	5780	5780	5780	0
441	20250213	120100	53429490	5780	5780	5780	5780	0
442	20250213	120000	53429490	5780	5780	5780	5780	0
443	20250213	115900	53429490	5780	5780	5780	5780	0
444	20250213	115800	53429490	5780	5780	5780	5780	113
445	20250213	115700	52776350	5770	5770	5770	5770	0
446	20250213	115600	52776350	5770	5770	5770	5770	168
447	20250213	115500	51806990	5740	5740	5740	5740	1
448	20250213	115400	51801250	5730	5730	5730	5730	0
449	20250213	115300	51801250	5730	5730	5730	5730	0
450	20250213	115200	51801250	5730	5730	5730	5730	0
451	20250213	115100	51801250	5730	5730	5730	5730	0
452	20250213	115000	51801250	5730	5730	5730	5730	0
453	20250213	114900	51801250	5730	5730	5730	5730	16
454	20250213	114800	51709570	5730	5730	5730	5730	80
455	20250213	114700	51251170	5730	5730	5730	5730	0
456	20250213	114600	51251170	5730	5730	5730	5730	0
457	20250213	114500	51251170	5730	5730	5730	5730	160
458	20250213	114400	50334370	5720	5760	5760	5720	350
459	20250213	114300	48322910	5780	5780	5780	5780	0
460	20250213	114200	48322910	5780	5780	5780	5780	0
461	20250213	114100	48322910	5780	5780	5780	5780	0
462	20250213	114000	48322910	5780	5780	5780	5780	0
463	20250213	113900	48322910	5780	5780	5780	5780	24
464	20250213	113800	48184190	5800	5800	5800	5800	0
465	20250213	113700	48184190	5800	5800	5800	5800	0
466	20250213	113600	48184190	5800	5800	5800	5800	30
467	20250213	113500	48010190	5780	5780	5780	5780	0
468	20250213	113400	48010190	5780	5780	5780	5780	0
469	20250213	113300	48010190	5780	5780	5780	5780	0
470	20250213	113200	48010190	5780	5780	5780	5780	0
471	20250213	113100	48010190	5780	5780	5780	5780	0
472	20250213	113000	48010190	5780	5780	5780	5780	0
473	20250213	112900	48010190	5780	5780	5780	5780	0
474	20250213	112800	48010190	5780	5780	5780	5780	87
475	20250213	112700	47507330	5770	5770	5770	5770	2
476	20250213	112600	47495790	5760	5760	5760	5760	0
477	20250213	112500	47495790	5760	5760	5760	5760	2
478	20250213	112400	47484270	5780	5780	5780	5780	0
479	20250213	112300	47484270	5780	5780	5780	5780	0
480	20250213	112200	47484270	5780	5780	5780	5780	15
481	20250213	112100	47397570	5800	5800	5800	5800	1
482	20250213	112000	47391770	5810	5810	5810	5810	18
483	20250213	111900	47287190	5810	5820	5820	5810	34
484	20250213	111800	47089330	5820	5820	5820	5820	0
485	20250213	111700	47089330	5820	5820	5820	5820	3
486	20250213	111600	47071870	5860	5860	5860	5860	1
487	20250213	111500	47066010	5860	5860	5860	5860	0
488	20250213	111400	47066010	5860	5860	5860	5860	1
489	20250213	111300	47060150	5820	5820	5820	5820	0
490	20250213	111200	47060150	5820	5820	5820	5820	5
491	20250213	111100	47031050	5820	5820	5820	5820	0
492	20250213	111000	47031050	5820	5820	5820	5820	0
493	20250213	110900	47031050	5820	5820	5820	5820	2
494	20250213	110800	47019410	5860	5860	5860	5860	0
495	20250213	110700	47019410	5860	5860	5860	5860	0
496	20250213	110600	47019410	5860	5860	5860	5860	0
497	20250213	110500	47019410	5860	5860	5860	5860	0
498	20250213	110400	47019410	5860	5860	5860	5860	0
499	20250213	110300	47019410	5860	5860	5860	5860	0
500	20250213	110200	47019410	5860	5860	5860	5860	0
501	20250213	110100	47019410	5860	5860	5860	5860	48
502	20250213	110000	46738130	5860	5860	5860	5860	0
503	20250213	105900	46738130	5860	5860	5860	5860	0
504	20250213	105800	46738130	5860	5860	5860	5860	0
505	20250213	105700	46738130	5860	5860	5860	5860	0
506	20250213	105600	46738130	5860	5860	5860	5860	0
507	20250213	105500	46738130	5860	5860	5860	5860	0
508	20250213	105400	46738130	5860	5860	5860	5860	0
509	20250213	105300	46738130	5860	5860	5860	5860	0
510	20250213	105200	46738130	5860	5860	5860	5860	0
511	20250213	105100	46738130	5860	5820	5860	5820	59
512	20250213	105000	46393790	5820	5820	5820	5820	0
513	20250213	104900	46393790	5820	5820	5820	5820	0
514	20250213	104800	46393790	5820	5820	5820	5820	0
515	20250213	104700	46393790	5820	5850	5850	5820	212
516	20250213	104600	45153710	5860	5860	5860	5860	0
517	20250213	104500	45153710	5860	5860	5860	5860	0
518	20250213	104400	45153710	5860	5860	5860	5860	0
519	20250213	104300	45153710	5860	5860	5860	5860	0
520	20250213	104200	45153710	5860	5860	5860	5860	0
521	20250213	104100	45153710	5860	5860	5860	5860	0
522	20250213	104000	45153710	5860	5860	5860	5860	0
523	20250213	103900	45153710	5860	5860	5860	5860	0
524	20250213	103800	45153710	5860	5860	5860	5860	0
525	20250213	103700	45153710	5860	5860	5860	5860	0
526	20250213	103600	45153710	5860	5860	5860	5860	0
527	20250213	103500	45153710	5860	5860	5860	5860	0
528	20250213	103400	45153710	5860	5860	5860	5860	0
529	20250213	103300	45153710	5860	5860	5860	5860	0
530	20250213	103200	45153710	5860	5860	5860	5860	0
531	20250213	103100	45153710	5860	5860	5860	5860	0
532	20250213	103000	45153710	5860	5860	5860	5860	9
533	20250213	102900	45100970	5860	5860	5860	5860	0
534	20250213	102800	45100970	5860	5860	5860	5860	299
535	20250213	102700	43348830	5860	5860	5860	5860	0
536	20250213	102600	43348830	5860	5860	5860	5860	0
537	20250213	102500	43348830	5860	5860	5860	5860	103
538	20250213	102400	42745250	5860	5860	5860	5860	0
539	20250213	102300	42745250	5860	5860	5860	5860	0
540	20250213	102200	42745250	5860	5860	5860	5860	0
541	20250213	102100	42745250	5860	5860	5860	5860	0
542	20250213	102000	42745250	5860	5860	5860	5860	0
543	20250213	101900	42745250	5860	5860	5860	5860	0
544	20250213	101800	42745250	5860	5860	5860	5860	0
545	20250213	101700	42745250	5860	5860	5860	5860	20
546	20250213	101600	42628050	5870	5870	5870	5870	0
547	20250213	101500	42628050	5870	5870	5870	5870	4
548	20250213	101400	42604570	5860	5860	5860	5860	1
549	20250213	101300	42598710	5860	5860	5860	5860	0
550	20250213	101200	42598710	5860	5860	5860	5860	0
551	20250213	101100	42598710	5860	5860	5860	5860	0
552	20250213	101000	42598710	5860	5860	5860	5860	1
553	20250213	100900	42592850	5860	5860	5860	5860	57
554	20250213	100800	42258830	5860	5860	5860	5860	0
555	20250213	100700	42258830	5860	5850	5860	5850	399
556	20250213	100600	39922090	5850	5850	5850	5850	0
557	20250213	100500	39922090	5850	5850	5850	5850	0
558	20250213	100400	39922090	5850	5850	5850	5850	833
559	20250213	100300	35049040	5890	5890	5890	5890	0
560	20250213	100200	35049040	5890	5890	5890	5890	0
561	20250213	100100	35049040	5890	5890	5890	5890	2
562	20250213	100000	35037260	5890	5890	5890	5890	0
563	20250213	095900	35037260	5890	5850	5890	5850	1014
564	20250213	095800	29096240	5850	5850	5850	5850	0
565	20250213	095700	29096240	5850	5850	5850	5850	0
566	20250213	095600	29096240	5850	5850	5850	5850	0
567	20250213	095500	29096240	5850	5850	5850	5850	0
568	20250213	095400	29096240	5850	5850	5850	5850	0
569	20250213	095300	29096240	5850	5850	5850	5850	0
570	20250213	095200	29096240	5850	5850	5850	5850	0
571	20250213	095100	29096240	5850	5850	5850	5850	0
572	20250213	095000	29096240	5850	5850	5850	5850	0
573	20250213	094900	29096240	5850	5850	5850	5850	0
574	20250213	094800	29096240	5850	5850	5850	5850	0
575	20250213	094700	29096240	5850	5850	5850	5850	5
576	20250213	094600	29066990	5850	5850	5850	5850	21
577	20250213	094500	28944140	5850	5850	5850	5850	1
578	20250213	094400	28938290	5840	5840	5840	5840	1
579	20250213	094300	28932450	5840	5830	5840	5820	453
580	20250213	094200	26291420	5830	5830	5830	5830	25
581	20250213	094100	26145670	5830	5830	5830	5830	2
582	20250213	094000	26134010	5830	5830	5830	5830	0
583	20250213	093900	26134010	5830	5830	5830	5830	0
584	20250213	093800	26134010	5830	5830	5830	5830	0
585	20250213	093700	26134010	5830	5830	5830	5830	26
586	20250213	093600	25982430	5840	5840	5840	5840	0
587	20250213	093500	25982430	5840	5840	5840	5840	0
588	20250213	093400	25982430	5840	5840	5840	5840	0
589	20250213	093300	25982430	5840	5840	5840	5840	0
590	20250213	093200	25982430	5840	5840	5840	5840	159
591	20250213	093100	25053870	5840	5840	5840	5840	0
592	20250213	093000	25053870	5840	5840	5840	5840	0
593	20250213	092900	25053870	5840	5840	5840	5840	48
594	20250213	092800	24773550	5840	5830	5840	5830	90
595	20250213	092700	24248840	5840	5840	5840	5840	51
596	20250213	092600	23951000	5840	5850	5850	5840	70
597	20250213	092500	23541690	5850	5850	5850	5850	1
598	20250213	092400	23535840	5840	5840	5840	5840	20
599	20250213	092300	23419040	5830	5830	5830	5830	0
600	20250213	092200	23419040	5830	5830	5830	5830	55
601	20250213	092100	23098390	5890	5870	5890	5870	20
602	20250213	092000	22980760	5820	5820	5820	5820	0
603	20250213	091900	22980760	5820	5820	5820	5820	0
604	20250213	091800	22980760	5820	5820	5820	5820	20
605	20250213	091700	22864360	5830	5830	5830	5830	0
606	20250213	091600	22864360	5830	5830	5830	5830	10
607	20250213	091500	22806060	5820	5820	5820	5820	0
608	20250213	091400	22806060	5820	5820	5820	5820	1
609	20250213	091300	22800240	5820	5820	5820	5820	0
610	20250213	091200	22800240	5820	5820	5820	5820	0
611	20250213	091100	22800240	5820	5820	5820	5820	0
612	20250213	091000	22800240	5820	5820	5820	5820	0
613	20250213	090900	22800240	5820	5820	5820	5820	0
614	20250213	090800	22800240	5820	5820	5820	5820	3
615	20250213	090700	22782780	5800	5800	5800	5800	2
616	20250213	090600	22771180	5900	5900	5900	5900	0
617	20250213	090500	22771180	5900	5830	5900	5830	733
618	20250213	090400	18456130	5840	5840	5840	5840	0
619	20250213	090300	18456130	5840	5840	5840	5840	0
620	20250213	090200	18456130	5840	5840	5840	5840	0
621	20250213	090100	18456130	5840	5810	5900	5810	2980
622	20250213	090000	888930	5810	5810	5810	5810	153