KissMeData/092440/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200500	90987470	2430	2430	2430	2430	2259
3	20250213	200400	90987470	2430	2430	2430	2430	0
4	20250213	200300	90987470	2430	2430	2430	2430	0
5	20250213	200200	90987470	2430	2430	2430	2430	0
6	20250213	200100	90987470	2430	2430	2430	2430	0
7	20250213	200000	90987470	2430	2430	2430	2430	0
8	20250213	195900	90987470	2430	2430	2430	2430	0
9	20250213	195800	90987470	2430	2430	2430	2430	0
10	20250213	195700	90987470	2430	2430	2430	2430	0
11	20250213	195600	90987470	2430	2430	2430	2430	0
12	20250213	195500	90987470	2430	2430	2430	2430	0
13	20250213	195400	90987470	2430	2430	2430	2430	0
14	20250213	195300	90987470	2430	2430	2430	2430	0
15	20250213	195200	90987470	2430	2430	2430	2430	0
16	20250213	195100	90987470	2430	2430	2430	2430	0
17	20250213	195000	90987470	2430	2430	2430	2430	0
18	20250213	194900	90987470	2430	2430	2430	2430	0
19	20250213	194800	90987470	2430	2430	2430	2430	0
20	20250213	194700	90987470	2430	2430	2430	2430	0
21	20250213	194600	90987470	2430	2430	2430	2430	0
22	20250213	194500	90987470	2430	2430	2430	2430	0
23	20250213	194400	90987470	2430	2430	2430	2430	0
24	20250213	194300	90987470	2430	2430	2430	2430	0
25	20250213	194200	90987470	2430	2430	2430	2430	0
26	20250213	194100	90987470	2430	2430	2430	2430	0
27	20250213	194000	90987470	2430	2430	2430	2430	0
28	20250213	193900	90987470	2430	2430	2430	2430	0
29	20250213	193800	90987470	2430	2430	2430	2430	0
30	20250213	193700	90987470	2430	2430	2430	2430	0
31	20250213	193600	90987470	2430	2430	2430	2430	0
32	20250213	193500	90987470	2430	2430	2430	2430	2259
33	20250213	193400	90987470	2430	2430	2430	2430	0
34	20250213	193300	90987470	2430	2430	2430	2430	0
35	20250213	193200	90987470	2430	2430	2430	2430	0
36	20250213	193100	90987470	2430	2430	2430	2430	0
37	20250213	193000	90987470	2430	2430	2430	2430	0
38	20250213	192900	90987470	2430	2430	2430	2430	0
39	20250213	192800	90987470	2430	2430	2430	2430	0
40	20250213	192700	90987470	2430	2430	2430	2430	0
41	20250213	192600	90987470	2430	2430	2430	2430	0
42	20250213	192500	90987470	2430	2430	2430	2430	0
43	20250213	192400	90987470	2430	2430	2430	2430	0
44	20250213	192300	90987470	2430	2430	2430	2430	0
45	20250213	192200	90987470	2430	2430	2430	2430	0
46	20250213	192100	90987470	2430	2430	2430	2430	0
47	20250213	192000	90987470	2430	2430	2430	2430	0
48	20250213	191900	90987470	2430	2430	2430	2430	0
49	20250213	191800	90987470	2430	2430	2430	2430	0
50	20250213	191700	90987470	2430	2430	2430	2430	0
51	20250213	191600	90987470	2430	2430	2430	2430	0
52	20250213	191500	90987470	2430	2430	2430	2430	0
53	20250213	191400	90987470	2430	2430	2430	2430	0
54	20250213	191300	90987470	2430	2430	2430	2430	0
55	20250213	191200	90987470	2430	2430	2430	2430	0
56	20250213	191100	90987470	2430	2430	2430	2430	0
57	20250213	191000	90987470	2430	2430	2430	2430	0
58	20250213	190900	90987470	2430	2430	2430	2430	0
59	20250213	190800	90987470	2430	2430	2430	2430	0
60	20250213	190700	90987470	2430	2430	2430	2430	0
61	20250213	190600	90987470	2430	2430	2430	2430	0
62	20250213	190500	90987470	2430	2430	2430	2430	2259
63	20250213	190400	90987470	2430	2430	2430	2430	0
64	20250213	190300	90987470	2430	2430	2430	2430	0
65	20250213	190200	90987470	2430	2430	2430	2430	0
66	20250213	190100	90987470	2430	2430	2430	2430	0
67	20250213	190000	90987470	2430	2430	2430	2430	0
68	20250213	185900	90987470	2430	2430	2430	2430	0
69	20250213	185800	90987470	2430	2430	2430	2430	0
70	20250213	185700	90987470	2430	2430	2430	2430	0
71	20250213	185600	90987470	2430	2430	2430	2430	0
72	20250213	185500	90987470	2430	2430	2430	2430	0
73	20250213	185400	90987470	2430	2430	2430	2430	0
74	20250213	185300	90987470	2430	2430	2430	2430	0
75	20250213	185200	90987470	2430	2430	2430	2430	0
76	20250213	185100	90987470	2430	2430	2430	2430	0
77	20250213	185000	90987470	2430	2430	2430	2430	0
78	20250213	184900	90987470	2430	2430	2430	2430	0
79	20250213	184800	90987470	2430	2430	2430	2430	0
80	20250213	184700	90987470	2430	2430	2430	2430	0
81	20250213	184600	90987470	2430	2430	2430	2430	0
82	20250213	184500	90987470	2430	2430	2430	2430	0
83	20250213	184400	90987470	2430	2430	2430	2430	0
84	20250213	184300	90987470	2430	2430	2430	2430	0
85	20250213	184200	90987470	2430	2430	2430	2430	0
86	20250213	184100	90987470	2430	2430	2430	2430	0
87	20250213	184000	90987470	2430	2430	2430	2430	0
88	20250213	183900	90987470	2430	2430	2430	2430	0
89	20250213	183800	90987470	2430	2430	2430	2430	0
90	20250213	183700	90987470	2430	2430	2430	2430	0
91	20250213	183600	90987470	2430	2430	2430	2430	0
92	20250213	183500	90987470	2430	2430	2430	2430	2259
93	20250213	183400	90987470	2430	2430	2430	2430	0
94	20250213	183300	90987470	2430	2430	2430	2430	0
95	20250213	183200	90987470	2430	2430	2430	2430	0
96	20250213	183100	90987470	2430	2430	2430	2430	0
97	20250213	183000	90987470	2430	2430	2430	2430	0
98	20250213	182900	90987470	2430	2430	2430	2430	0
99	20250213	182800	90987470	2430	2430	2430	2430	0
100	20250213	182700	90987470	2430	2430	2430	2430	0
101	20250213	182600	90987470	2430	2430	2430	2430	0
102	20250213	182500	90987470	2430	2430	2430	2430	0
103	20250213	182400	90987470	2430	2430	2430	2430	0
104	20250213	182300	90987470	2430	2430	2430	2430	0
105	20250213	182200	90987470	2430	2430	2430	2430	0
106	20250213	182100	90987470	2430	2430	2430	2430	0
107	20250213	182000	90987470	2430	2430	2430	2430	0
108	20250213	181900	90987470	2430	2430	2430	2430	0
109	20250213	181800	90987470	2430	2430	2430	2430	0
110	20250213	181700	90987470	2430	2430	2430	2430	0
111	20250213	181600	90987470	2430	2430	2430	2430	0
112	20250213	181500	90987470	2430	2430	2430	2430	0
113	20250213	181400	90987470	2430	2430	2430	2430	0
114	20250213	181300	90987470	2430	2430	2430	2430	0
115	20250213	181200	90987470	2430	2430	2430	2430	0
116	20250213	181100	90987470	2430	2430	2430	2430	0
117	20250213	181000	90987470	2430	2430	2430	2430	0
118	20250213	180900	90987470	2430	2430	2430	2430	0
119	20250213	180800	90987470	2430	2430	2430	2430	0
120	20250213	180700	90987470	2430	2430	2430	2430	0
121	20250213	180600	90987470	2430	2430	2430	2430	0
122	20250213	180500	90987470	2430	2430	2430	2430	2259
123	20250213	180400	90987470	2430	2430	2430	2430	0
124	20250213	180300	90987470	2430	2430	2430	2430	0
125	20250213	180200	90987470	2430	2430	2430	2430	0
126	20250213	180100	90987470	2430	2430	2430	2430	0
127	20250213	180000	90987470	2430	2430	2430	2430	0
128	20250213	175900	90987470	2430	2430	2430	2430	0
129	20250213	175800	90987470	2430	2430	2430	2430	0
130	20250213	175700	90987470	2430	2430	2430	2430	0
131	20250213	175600	90987470	2430	2430	2430	2430	0
132	20250213	175500	90987470	2430	2430	2430	2430	0
133	20250213	175400	90987470	2430	2430	2430	2430	0
134	20250213	175300	90987470	2430	2430	2430	2430	0
135	20250213	175200	90987470	2430	2430	2430	2430	0
136	20250213	175100	90987470	2430	2430	2430	2430	0
137	20250213	175000	90987470	2430	2430	2430	2430	0
138	20250213	174900	90987470	2430	2430	2430	2430	0
139	20250213	174800	90987470	2430	2430	2430	2430	0
140	20250213	174700	90987470	2430	2430	2430	2430	0
141	20250213	174600	90987470	2430	2430	2430	2430	0
142	20250213	174500	90987470	2430	2430	2430	2430	0
143	20250213	174400	90987470	2430	2430	2430	2430	0
144	20250213	174300	90987470	2430	2430	2430	2430	0
145	20250213	174200	90987470	2430	2430	2430	2430	0
146	20250213	174100	90987470	2430	2430	2430	2430	0
147	20250213	174000	90987470	2430	2430	2430	2430	0
148	20250213	173900	90987470	2430	2430	2430	2430	0
149	20250213	173800	90987470	2430	2430	2430	2430	0
150	20250213	173700	90987470	2430	2430	2430	2430	0
151	20250213	173600	90987470	2430	2430	2430	2430	0
152	20250213	173500	90987470	2430	2430	2430	2430	2259
153	20250213	173400	90987470	2430	2430	2430	2430	0
154	20250213	173300	90987470	2430	2430	2430	2430	0
155	20250213	173200	90987470	2430	2430	2430	2430	0
156	20250213	173100	90987470	2430	2430	2430	2430	0
157	20250213	173000	90987470	2430	2430	2430	2430	0
158	20250213	172900	90987470	2430	2430	2430	2430	0
159	20250213	172800	90987470	2430	2430	2430	2430	0
160	20250213	172700	90987470	2430	2430	2430	2430	0
161	20250213	172600	90987470	2430	2430	2430	2430	0
162	20250213	172500	90987470	2430	2430	2430	2430	0
163	20250213	172400	90987470	2430	2430	2430	2430	0
164	20250213	172300	90987470	2430	2430	2430	2430	0
165	20250213	172200	90987470	2430	2430	2430	2430	0
166	20250213	172100	90987470	2430	2430	2430	2430	0
167	20250213	172000	90987470	2430	2430	2430	2430	0
168	20250213	171900	90987470	2430	2430	2430	2430	0
169	20250213	171800	90987470	2430	2430	2430	2430	0
170	20250213	171700	90987470	2430	2430	2430	2430	0
171	20250213	171600	90987470	2430	2430	2430	2430	0
172	20250213	171500	90987470	2430	2430	2430	2430	0
173	20250213	171400	90987470	2430	2430	2430	2430	0
174	20250213	171300	90987470	2430	2430	2430	2430	0
175	20250213	171200	90987470	2430	2430	2430	2430	0
176	20250213	171100	90987470	2430	2430	2430	2430	0
177	20250213	171000	90987470	2430	2430	2430	2430	0
178	20250213	170900	90987470	2430	2430	2430	2430	0
179	20250213	170800	90987470	2430	2430	2430	2430	0
180	20250213	170700	90987470	2430	2430	2430	2430	0
181	20250213	170600	90987470	2430	2430	2430	2430	0
182	20250213	170500	90987470	2430	2430	2430	2430	2259
183	20250213	170400	90987470	2430	2430	2430	2430	0
184	20250213	170300	90987470	2430	2430	2430	2430	0
185	20250213	170200	90987470	2430	2430	2430	2430	0
186	20250213	170100	90987470	2430	2430	2430	2430	0
187	20250213	170000	90987470	2430	2430	2430	2430	0
188	20250213	165900	90987470	2430	2430	2430	2430	0
189	20250213	165800	90987470	2430	2430	2430	2430	0
190	20250213	165700	90987470	2430	2430	2430	2430	0
191	20250213	165600	90987470	2430	2430	2430	2430	0
192	20250213	165500	90987470	2430	2430	2430	2430	0
193	20250213	165400	90987470	2430	2430	2430	2430	0
194	20250213	165300	90987470	2430	2430	2430	2430	0
195	20250213	165200	90987470	2430	2430	2430	2430	0
196	20250213	165100	90987470	2430	2430	2430	2430	0
197	20250213	165000	90987470	2430	2430	2430	2430	0
198	20250213	164900	90987470	2430	2430	2430	2430	0
199	20250213	164800	90987470	2430	2430	2430	2430	0
200	20250213	164700	90987470	2430	2430	2430	2430	0
201	20250213	164600	90987470	2430	2430	2430	2430	0
202	20250213	164500	90987470	2430	2430	2430	2430	0
203	20250213	164400	90987470	2430	2430	2430	2430	0
204	20250213	164300	90987470	2430	2430	2430	2430	0
205	20250213	164200	90987470	2430	2430	2430	2430	0
206	20250213	164100	90987470	2430	2430	2430	2430	0
207	20250213	164000	90987470	2430	2430	2430	2430	0
208	20250213	163900	90987470	2430	2430	2430	2430	0
209	20250213	163800	90987470	2430	2430	2430	2430	0
210	20250213	163700	90987470	2430	2430	2430	2430	0
211	20250213	163600	90987470	2430	2430	2430	2430	0
212	20250213	163500	90987470	2430	2430	2430	2430	2259
213	20250213	163400	90987470	2430	2430	2430	2430	0
214	20250213	163300	90987470	2430	2430	2430	2430	0
215	20250213	163200	90987470	2430	2430	2430	2430	0
216	20250213	163100	90987470	2430	2430	2430	2430	0
217	20250213	163000	90987470	2430	2430	2430	2430	0
218	20250213	162900	90987470	2430	2430	2430	2430	0
219	20250213	162800	90987470	2430	2430	2430	2430	0
220	20250213	162700	90987470	2430	2430	2430	2430	0
221	20250213	162600	90987470	2430	2430	2430	2430	0
222	20250213	162500	90987470	2430	2430	2430	2430	0
223	20250213	162400	90987470	2430	2430	2430	2430	0
224	20250213	162300	90987470	2430	2430	2430	2430	0
225	20250213	162200	90987470	2430	2430	2430	2430	0
226	20250213	162100	90987470	2430	2430	2430	2430	0
227	20250213	162000	90987470	2430	2430	2430	2430	0
228	20250213	161900	90987470	2430	2430	2430	2430	0
229	20250213	161800	90987470	2430	2430	2430	2430	0
230	20250213	161700	90987470	2430	2430	2430	2430	0
231	20250213	161600	90987470	2430	2430	2430	2430	0
232	20250213	161500	90987470	2430	2430	2430	2430	0
233	20250213	161400	90987470	2430	2430	2430	2430	0
234	20250213	161300	90987470	2430	2430	2430	2430	0
235	20250213	161200	90987470	2430	2430	2430	2430	0
236	20250213	161100	90987470	2430	2430	2430	2430	0
237	20250213	161000	90987470	2430	2430	2430	2430	0
238	20250213	160900	90987470	2430	2430	2430	2430	0
239	20250213	160800	90987470	2430	2430	2430	2430	0
240	20250213	160700	90987470	2430	2430	2430	2430	0
241	20250213	160600	90987470	2430	2430	2430	2430	0
242	20250213	160500	90987470	2430	2430	2430	2430	2259
243	20250213	160400	90987470	2430	2430	2430	2430	0
244	20250213	160300	90987470	2430	2430	2430	2430	0
245	20250213	160200	90987470	2430	2430	2430	2430	0
246	20250213	160100	90987470	2430	2430	2430	2430	0
247	20250213	160000	90987470	2430	2430	2430	2430	0
248	20250213	155900	90987470	2430	2430	2430	2430	0
249	20250213	155800	90987470	2430	2430	2430	2430	0
250	20250213	155700	90987470	2430	2430	2430	2430	0
251	20250213	155600	90987470	2430	2430	2430	2430	0
252	20250213	155500	90987470	2430	2430	2430	2430	0
253	20250213	155400	90987470	2430	2430	2430	2430	0
254	20250213	155300	90987470	2430	2430	2430	2430	0
255	20250213	155200	90987470	2430	2430	2430	2430	0
256	20250213	155100	90987470	2430	2430	2430	2430	0
257	20250213	155000	90987470	2430	2430	2430	2430	0
258	20250213	154900	90987470	2430	2430	2430	2430	0
259	20250213	154800	90987470	2430	2430	2430	2430	0
260	20250213	154700	90987470	2430	2430	2430	2430	0
261	20250213	154600	90987470	2430	2430	2430	2430	0
262	20250213	154500	90987470	2430	2430	2430	2430	0
263	20250213	154400	90987470	2430	2430	2430	2430	0
264	20250213	154300	90987470	2430	2430	2430	2430	0
265	20250213	154200	90987470	2430	2430	2430	2430	0
266	20250213	154100	90987470	2430	2430	2430	2430	0
267	20250213	154000	90987470	2430	2430	2430	2430	0
268	20250213	153900	90987470	2430	2430	2430	2430	0
269	20250213	153800	90987470	2430	2430	2430	2430	0
270	20250213	153700	90987470	2430	2430	2430	2430	0
271	20250213	153600	90987470	2430	2430	2430	2430	0
272	20250213	153500	90987470	2430	2430	2430	2430	2259
273	20250213	153400	90987470	2430	2430	2430	2430	0
274	20250213	153300	90987470	2430	2430	2430	2430	0
275	20250213	153200	90987470	2430	2430	2430	2430	0
276	20250213	153100	90987470	2430	2430	2430	2430	0
277	20250213	153000	90987470	2430	2430	2430	2430	2259
278	20250213	152900	85498100	2425	2425	2425	2425	0
279	20250213	152800	85498100	2425	2425	2425	2425	0
280	20250213	152700	85498100	2425	2425	2425	2425	0
281	20250213	152600	85498100	2425	2425	2425	2425	0
282	20250213	152500	85498100	2425	2425	2425	2425	0
283	20250213	152400	85498100	2425	2425	2425	2425	0
284	20250213	152300	85498100	2425	2425	2425	2425	0
285	20250213	152200	85498100	2425	2425	2425	2425	0
286	20250213	152100	85498100	2425	2425	2425	2425	0
287	20250213	152000	85498100	2425	2425	2425	2425	0
288	20250213	151900	85498100	2425	2425	2425	2425	0
289	20250213	151800	85498100	2425	2425	2425	2425	500
290	20250213	151700	84285600	2425	2425	2425	2425	0
291	20250213	151600	84285600	2425	2425	2425	2425	0
292	20250213	151500	84285600	2425	2425	2425	2425	10
293	20250213	151400	84261350	2425	2425	2425	2425	19
294	20250213	151300	84215275	2430	2430	2430	2430	0
295	20250213	151200	84215275	2430	2430	2430	2430	100
296	20250213	151100	83972275	2415	2430	2430	2415	5129
297	20250213	151000	71569730	2435	2435	2435	2435	0
298	20250213	150900	71569730	2435	2435	2435	2435	0
299	20250213	150800	71569730	2435	2435	2435	2435	0
300	20250213	150700	71569730	2435	2435	2435	2435	0
301	20250213	150600	71569730	2435	2435	2435	2435	0
302	20250213	150500	71569730	2435	2435	2435	2435	10
303	20250213	150400	71545380	2415	2430	2430	2415	4218
304	20250213	150300	61334655	2435	2435	2435	2435	0
305	20250213	150200	61334655	2435	2430	2435	2420	3276
306	20250213	150100	53397465	2425	2425	2425	2425	0
307	20250213	150000	53397465	2425	2425	2425	2425	0
308	20250213	145900	53397465	2425	2425	2425	2425	0
309	20250213	145800	53397465	2425	2425	2425	2425	0
310	20250213	145700	53397465	2425	2435	2435	2425	955
311	20250213	145600	51080440	2440	2440	2440	2440	0
312	20250213	145500	51080440	2440	2440	2440	2440	0
313	20250213	145400	51080440	2440	2440	2440	2440	0
314	20250213	145300	51080440	2440	2440	2440	2440	0
315	20250213	145200	51080440	2440	2440	2440	2440	0
316	20250213	145100	51080440	2440	2440	2440	2440	0
317	20250213	145000	51080440	2440	2440	2440	2440	0
318	20250213	144900	51080440	2440	2440	2440	2440	0
319	20250213	144800	51080440	2440	2440	2440	2440	0
320	20250213	144700	51080440	2440	2440	2440	2440	0
321	20250213	144600	51080440	2440	2440	2440	2440	48
322	20250213	144500	50963320	2440	2440	2440	2440	0
323	20250213	144400	50963320	2440	2440	2440	2440	0
324	20250213	144300	50963320	2440	2440	2440	2440	1
325	20250213	144200	50960880	2435	2435	2435	2435	0
326	20250213	144100	50960880	2435	2435	2435	2435	0
327	20250213	144000	50960880	2435	2435	2435	2435	0
328	20250213	143900	50960880	2435	2435	2435	2435	0
329	20250213	143800	50960880	2435	2435	2435	2435	0
330	20250213	143700	50960880	2435	2435	2435	2435	0
331	20250213	143600	50960880	2435	2435	2435	2435	0
332	20250213	143500	50960880	2435	2435	2435	2435	1
333	20250213	143400	50958445	2435	2435	2435	2435	0
334	20250213	143300	50958445	2435	2435	2435	2435	0
335	20250213	143200	50958445	2435	2435	2435	2435	0
336	20250213	143100	50958445	2435	2435	2435	2435	0
337	20250213	143000	50958445	2435	2435	2435	2435	403
338	20250213	142900	49977140	2435	2435	2435	2435	121
339	20250213	142800	49682505	2430	2430	2430	2430	0
340	20250213	142700	49682505	2430	2430	2430	2430	0
341	20250213	142600	49682505	2430	2430	2430	2430	0
342	20250213	142500	49682505	2430	2430	2430	2430	0
343	20250213	142400	49682505	2430	2430	2430	2430	0
344	20250213	142300	49682505	2430	2430	2430	2430	0
345	20250213	142200	49682505	2430	2430	2430	2430	0
346	20250213	142100	49682505	2430	2430	2430	2430	0
347	20250213	142000	49682505	2430	2430	2430	2430	0
348	20250213	141900	49682505	2430	2430	2430	2430	0
349	20250213	141800	49682505	2430	2430	2430	2430	0
350	20250213	141700	49682505	2430	2430	2430	2430	0
351	20250213	141600	49682505	2430	2430	2430	2430	0
352	20250213	141500	49682505	2430	2430	2430	2430	0
353	20250213	141400	49682505	2430	2430	2430	2430	0
354	20250213	141300	49682505	2430	2430	2430	2430	0
355	20250213	141200	49682505	2430	2430	2430	2430	0
356	20250213	141100	49682505	2430	2430	2430	2430	0
357	20250213	141000	49682505	2430	2430	2430	2430	0
358	20250213	140900	49682505	2430	2430	2430	2430	0
359	20250213	140800	49682505	2430	2430	2430	2430	366
360	20250213	140700	48793125	2430	2430	2430	2430	0
361	20250213	140600	48793125	2430	2430	2430	2430	0
362	20250213	140500	48793125	2430	2430	2430	2430	300
363	20250213	140400	48064125	2430	2430	2430	2430	0
364	20250213	140300	48064125	2430	2430	2430	2430	0
365	20250213	140200	48064125	2430	2430	2430	2430	50
366	20250213	140100	47942625	2430	2430	2430	2430	0
367	20250213	140000	47942625	2430	2430	2430	2430	476
368	20250213	135900	46785945	2430	2430	2430	2430	0
369	20250213	135800	46785945	2430	2430	2430	2430	2
370	20250213	135700	46781085	2430	2430	2430	2430	0
371	20250213	135600	46781085	2430	2430	2430	2430	20
372	20250213	135500	46732485	2430	2430	2430	2430	188
373	20250213	135400	46275645	2435	2435	2435	2435	0
374	20250213	135300	46275645	2435	2435	2435	2435	0
375	20250213	135200	46275645	2435	2435	2435	2435	0
376	20250213	135100	46275645	2435	2435	2435	2435	202
377	20250213	135000	45783775	2430	2430	2430	2430	0
378	20250213	134900	45783775	2430	2435	2435	2430	381
379	20250213	134800	44856405	2435	2435	2435	2435	0
380	20250213	134700	44856405	2435	2440	2440	2435	247
381	20250213	134600	44254685	2440	2440	2440	2440	0
382	20250213	134500	44254685	2440	2440	2440	2440	0
383	20250213	134400	44254685	2440	2440	2440	2440	0
384	20250213	134300	44254685	2440	2440	2440	2440	0
385	20250213	134200	44254685	2440	2440	2440	2440	0
386	20250213	134100	44254685	2440	2440	2440	2440	0
387	20250213	134000	44254685	2440	2440	2440	2440	0
388	20250213	133900	44254685	2440	2440	2440	2440	0
389	20250213	133800	44254685	2440	2440	2440	2440	0
390	20250213	133700	44254685	2440	2440	2440	2440	0
391	20250213	133600	44254685	2440	2440	2440	2440	0
392	20250213	133500	44254685	2440	2440	2440	2440	0
393	20250213	133400	44254685	2440	2440	2440	2440	5
394	20250213	133300	44242485	2440	2440	2440	2440	9
395	20250213	133200	44220525	2445	2445	2445	2445	0
396	20250213	133100	44220525	2445	2445	2445	2445	1
397	20250213	133000	44218080	2440	2440	2440	2440	0
398	20250213	132900	44218080	2440	2440	2440	2440	0
399	20250213	132800	44218080	2440	2440	2440	2440	0
400	20250213	132700	44218080	2440	2440	2440	2440	0
401	20250213	132600	44218080	2440	2440	2440	2440	0
402	20250213	132500	44218080	2440	2440	2440	2440	0
403	20250213	132400	44218080	2440	2440	2440	2440	0
404	20250213	132300	44218080	2440	2440	2440	2440	0
405	20250213	132200	44218080	2440	2440	2440	2440	0
406	20250213	132100	44218080	2440	2440	2440	2440	0
407	20250213	132000	44218080	2440	2440	2440	2440	0
408	20250213	131900	44218080	2440	2440	2440	2440	0
409	20250213	131800	44218080	2440	2440	2440	2440	0
410	20250213	131700	44218080	2440	2440	2440	2440	0
411	20250213	131600	44218080	2440	2440	2440	2440	0
412	20250213	131500	44218080	2440	2440	2440	2440	0
413	20250213	131400	44218080	2440	2440	2440	2440	0
414	20250213	131300	44218080	2440	2440	2440	2440	0
415	20250213	131200	44218080	2440	2440	2440	2440	0
416	20250213	131100	44218080	2440	2440	2440	2440	2
417	20250213	131000	44213200	2450	2450	2450	2450	0
418	20250213	130900	44213200	2450	2450	2450	2450	0
419	20250213	130800	44213200	2450	2450	2450	2450	0
420	20250213	130700	44213200	2450	2450	2450	2450	0
421	20250213	130600	44213200	2450	2450	2450	2450	0
422	20250213	130500	44213200	2450	2450	2450	2450	0
423	20250213	130400	44213200	2450	2450	2450	2450	0
424	20250213	130300	44213200	2450	2450	2450	2450	0
425	20250213	130200	44213200	2450	2450	2450	2450	0
426	20250213	130100	44213200	2450	2450	2450	2450	0
427	20250213	130000	44213200	2450	2450	2450	2450	11
428	20250213	125900	44186250	2445	2445	2445	2445	40
429	20250213	125800	44088450	2445	2445	2445	2445	0
430	20250213	125700	44088450	2445	2445	2445	2445	0
431	20250213	125600	44088450	2445	2445	2445	2445	51
432	20250213	125500	43963755	2445	2445	2445	2445	0
433	20250213	125400	43963755	2445	2445	2445	2445	0
434	20250213	125300	43963755	2445	2445	2445	2445	0
435	20250213	125200	43963755	2445	2445	2445	2445	29
436	20250213	125100	43892850	2440	2440	2440	2440	0
437	20250213	125000	43892850	2440	2450	2450	2430	5555
438	20250213	124900	30348990	2450	2450	2450	2450	0
439	20250213	124800	30348990	2450	2450	2450	2450	0
440	20250213	124700	30348990	2450	2450	2450	2450	170
441	20250213	124600	29932490	2450	2450	2450	2450	0
442	20250213	124500	29932490	2450	2450	2450	2450	0
443	20250213	124400	29932490	2450	2450	2450	2450	0
444	20250213	124300	29932490	2450	2450	2450	2450	3
445	20250213	124200	29925140	2445	2445	2445	2445	0
446	20250213	124100	29925140	2445	2445	2445	2445	45
447	20250213	124000	29815115	2445	2445	2445	2445	0
448	20250213	123900	29815115	2445	2445	2445	2445	0
449	20250213	123800	29815115	2445	2445	2445	2445	0
450	20250213	123700	29815115	2445	2445	2445	2445	0
451	20250213	123600	29815115	2445	2445	2445	2445	0
452	20250213	123500	29815115	2445	2445	2445	2445	5
453	20250213	123400	29802890	2450	2450	2450	2450	0
454	20250213	123300	29802890	2450	2450	2450	2450	0
455	20250213	123200	29802890	2450	2450	2450	2450	0
456	20250213	123100	29802890	2450	2450	2450	2450	0
457	20250213	123000	29802890	2450	2450	2450	2450	0
458	20250213	122900	29802890	2450	2450	2450	2450	0
459	20250213	122800	29802890	2450	2450	2450	2450	0
460	20250213	122700	29802890	2450	2445	2450	2445	129
461	20250213	122600	29487430	2445	2445	2445	2445	0
462	20250213	122500	29487430	2445	2445	2445	2445	0
463	20250213	122400	29487430	2445	2445	2445	2445	0
464	20250213	122300	29487430	2445	2445	2445	2445	0
465	20250213	122200	29487430	2445	2445	2445	2445	0
466	20250213	122100	29487430	2445	2445	2445	2445	0
467	20250213	122000	29487430	2445	2445	2445	2445	0
468	20250213	121900	29487430	2445	2445	2445	2445	0
469	20250213	121800	29487430	2445	2445	2445	2445	0
470	20250213	121700	29487430	2445	2445	2445	2445	0
471	20250213	121600	29487430	2445	2445	2445	2445	0
472	20250213	121500	29487430	2445	2445	2445	2445	0
473	20250213	121400	29487430	2445	2445	2445	2445	4
474	20250213	121300	29477650	2445	2445	2445	2445	0
475	20250213	121200	29477650	2445	2445	2445	2445	0
476	20250213	121100	29477650	2445	2445	2445	2445	0
477	20250213	121000	29477650	2445	2445	2445	2445	0
478	20250213	120900	29477650	2445	2445	2445	2445	0
479	20250213	120800	29477650	2445	2445	2445	2445	40
480	20250213	120700	29379850	2445	2445	2445	2445	100
481	20250213	120600	29135350	2440	2440	2440	2440	0
482	20250213	120500	29135350	2440	2440	2440	2440	0
483	20250213	120400	29135350	2440	2440	2440	2440	0
484	20250213	120300	29135350	2440	2440	2440	2440	0
485	20250213	120200	29135350	2440	2440	2440	2440	0
486	20250213	120100	29135350	2440	2440	2440	2440	105
487	20250213	120000	28879150	2440	2440	2440	2440	2
488	20250213	115900	28874270	2435	2435	2435	2435	0
489	20250213	115800	28874270	2435	2435	2435	2435	0
490	20250213	115700	28874270	2435	2435	2435	2435	0
491	20250213	115600	28874270	2435	2435	2435	2435	0
492	20250213	115500	28874270	2435	2435	2435	2435	0
493	20250213	115400	28874270	2435	2435	2435	2435	0
494	20250213	115300	28874270	2435	2435	2435	2435	0
495	20250213	115200	28874270	2435	2435	2435	2435	0
496	20250213	115100	28874270	2435	2435	2435	2435	0
497	20250213	115000	28874270	2435	2435	2435	2435	0
498	20250213	114900	28874270	2435	2435	2435	2435	0
499	20250213	114800	28874270	2435	2435	2435	2435	0
500	20250213	114700	28874270	2435	2435	2435	2435	30
501	20250213	114600	28801220	2435	2435	2435	2435	0
502	20250213	114500	28801220	2435	2435	2435	2435	11
503	20250213	114400	28774435	2440	2440	2440	2440	0
504	20250213	114300	28774435	2440	2440	2440	2440	0
505	20250213	114200	28774435	2440	2440	2440	2440	0
506	20250213	114100	28774435	2440	2440	2440	2440	0
507	20250213	114000	28774435	2440	2440	2440	2440	0
508	20250213	113900	28774435	2440	2440	2440	2440	0
509	20250213	113800	28774435	2440	2440	2440	2440	0
510	20250213	113700	28774435	2440	2440	2440	2440	0
511	20250213	113600	28774435	2440	2440	2440	2440	11
512	20250213	113500	28747595	2440	2440	2440	2440	0
513	20250213	113400	28747595	2440	2440	2440	2440	0
514	20250213	113300	28747595	2440	2440	2440	2440	0
515	20250213	113200	28747595	2440	2440	2440	2440	0
516	20250213	113100	28747595	2440	2440	2440	2440	0
517	20250213	113000	28747595	2440	2440	2440	2440	0
518	20250213	112900	28747595	2440	2440	2440	2440	0
519	20250213	112800	28747595	2440	2440	2440	2440	0
520	20250213	112700	28747595	2440	2440	2440	2440	0
521	20250213	112600	28747595	2440	2440	2440	2440	0
522	20250213	112500	28747595	2440	2440	2440	2440	13
523	20250213	112400	28715875	2435	2435	2435	2435	0
524	20250213	112300	28715875	2435	2435	2435	2435	0
525	20250213	112200	28715875	2435	2435	2435	2435	0
526	20250213	112100	28715875	2435	2435	2435	2435	124
527	20250213	112000	28413935	2440	2440	2440	2440	3
528	20250213	111900	28406615	2440	2440	2440	2440	0
529	20250213	111800	28406615	2440	2440	2440	2440	0
530	20250213	111700	28406615	2440	2440	2440	2440	0
531	20250213	111600	28406615	2440	2440	2440	2440	0
532	20250213	111500	28406615	2440	2440	2440	2440	0
533	20250213	111400	28406615	2440	2440	2440	2440	0
534	20250213	111300	28406615	2440	2440	2440	2440	0
535	20250213	111200	28406615	2440	2440	2440	2440	0
536	20250213	111100	28406615	2440	2440	2440	2440	0
537	20250213	111000	28406615	2440	2440	2440	2440	0
538	20250213	110900	28406615	2440	2440	2440	2440	0
539	20250213	110800	28406615	2440	2440	2440	2440	0
540	20250213	110700	28406615	2440	2440	2440	2440	0
541	20250213	110600	28406615	2440	2440	2440	2440	0
542	20250213	110500	28406615	2440	2440	2440	2440	0
543	20250213	110400	28406615	2440	2440	2440	2440	0
544	20250213	110300	28406615	2440	2435	2440	2435	38
545	20250213	110200	28314010	2435	2435	2435	2435	0
546	20250213	110100	28314010	2435	2435	2435	2435	0
547	20250213	110000	28314010	2435	2435	2435	2435	0
548	20250213	105900	28314010	2435	2435	2435	2435	2
549	20250213	105800	28309140	2440	2440	2440	2440	0
550	20250213	105700	28309140	2440	2440	2440	2440	0
551	20250213	105600	28309140	2440	2440	2440	2440	0
552	20250213	105500	28309140	2440	2440	2440	2440	0
553	20250213	105400	28309140	2440	2440	2440	2440	0
554	20250213	105300	28309140	2440	2440	2440	2440	0
555	20250213	105200	28309140	2440	2440	2440	2440	0
556	20250213	105100	28309140	2440	2440	2440	2440	0
557	20250213	105000	28309140	2440	2440	2440	2440	0
558	20250213	104900	28309140	2440	2440	2440	2440	0
559	20250213	104800	28309140	2440	2440	2440	2440	0
560	20250213	104700	28309140	2440	2440	2440	2440	0
561	20250213	104600	28309140	2440	2440	2440	2440	2
562	20250213	104500	28304260	2440	2440	2440	2440	0
563	20250213	104400	28304260	2440	2435	2440	2435	16
564	20250213	104300	28265295	2435	2435	2435	2435	264
565	20250213	104200	27622455	2435	2440	2440	2435	3
566	20250213	104100	27615145	2435	2435	2435	2435	0
567	20250213	104000	27615145	2435	2435	2435	2435	0
568	20250213	103900	27615145	2435	2435	2435	2435	0
569	20250213	103800	27615145	2435	2435	2435	2435	0
570	20250213	103700	27615145	2435	2435	2435	2435	0
571	20250213	103600	27615145	2435	2435	2435	2435	0
572	20250213	103500	27615145	2435	2435	2435	2435	0
573	20250213	103400	27615145	2435	2435	2435	2435	0
574	20250213	103300	27615145	2435	2435	2435	2435	0
575	20250213	103200	27615145	2435	2435	2435	2435	0
576	20250213	103100	27615145	2435	2435	2435	2435	97
577	20250213	103000	27378950	2435	2435	2435	2435	0
578	20250213	102900	27378950	2435	2435	2435	2435	0
579	20250213	102800	27378950	2435	2435	2435	2435	78
580	20250213	102700	27189020	2430	2440	2440	2430	1079
581	20250213	102600	24565380	2445	2445	2445	2445	0
582	20250213	102500	24565380	2445	2445	2445	2445	1
583	20250213	102400	24562935	2445	2445	2445	2445	254
584	20250213	102300	23941905	2445	2445	2445	2445	0
585	20250213	102200	23941905	2445	2445	2445	2445	0
586	20250213	102100	23941905	2445	2445	2445	2445	195
587	20250213	102000	23465130	2450	2450	2450	2450	0
588	20250213	101900	23465130	2450	2450	2450	2450	0
589	20250213	101800	23465130	2450	2450	2450	2450	0
590	20250213	101700	23465130	2450	2450	2450	2450	0
591	20250213	101600	23465130	2450	2450	2450	2450	0
592	20250213	101500	23465130	2450	2450	2450	2450	0
593	20250213	101400	23465130	2450	2450	2450	2450	0
594	20250213	101300	23465130	2450	2450	2450	2450	0
595	20250213	101200	23465130	2450	2450	2450	2450	1
596	20250213	101100	23462680	2450	2450	2450	2450	0
597	20250213	101000	23462680	2450	2450	2450	2450	0
598	20250213	100900	23462680	2450	2450	2450	2450	0
599	20250213	100800	23462680	2450	2450	2450	2450	0
600	20250213	100700	23462680	2450	2450	2450	2450	0
601	20250213	100600	23462680	2450	2450	2450	2450	1
602	20250213	100500	23460230	2455	2465	2475	2455	1887
603	20250213	100400	18809075	2460	2455	2460	2450	1851
604	20250213	100300	14268660	2450	2450	2450	2450	0
605	20250213	100200	14268660	2450	2450	2450	2450	0
606	20250213	100100	14268660	2450	2475	2485	2450	2614
607	20250213	100000	7806075	2475	2460	2475	2450	1830
608	20250213	095900	3306715	2460	2460	2460	2460	0
609	20250213	095800	3306715	2460	2460	2460	2460	0
610	20250213	095700	3306715	2460	2460	2460	2460	0
611	20250213	095600	3306715	2460	2460	2460	2460	0
612	20250213	095500	3306715	2460	2460	2460	2460	0
613	20250213	095400	3306715	2460	2460	2460	2460	0
614	20250213	095300	3306715	2460	2460	2460	2460	0
615	20250213	095200	3306715	2460	2460	2460	2460	1
616	20250213	095100	3304255	2460	2460	2460	2460	0
617	20250213	095000	3304255	2460	2460	2460	2460	0
618	20250213	094900	3304255	2460	2460	2460	2460	0
619	20250213	094800	3304255	2460	2460	2460	2460	0
620	20250213	094700	3304255	2460	2460	2460	2460	0
621	20250213	094600	3304255	2460	2460	2460	2460	0
622	20250213	094500	3304255	2460	2460	2460	2460	0
623	20250213	094400	3304255	2460	2460	2460	2460	0
624	20250213	094300	3304255	2460	2460	2460	2460	1
625	20250213	094200	3301795	2460	2460	2460	2460	1
626	20250213	094100	3299335	2455	2455	2455	2455	0
627	20250213	094000	3299335	2455	2455	2455	2455	0
628	20250213	093900	3299335	2455	2450	2455	2450	3
629	20250213	093800	3291980	2455	2455	2455	2455	0
630	20250213	093700	3291980	2455	2455	2455	2455	0
631	20250213	093600	3291980	2455	2455	2455	2455	0
632	20250213	093500	3291980	2455	2455	2455	2455	0
633	20250213	093400	3291980	2455	2455	2455	2455	0
634	20250213	093300	3291980	2455	2455	2455	2455	2
635	20250213	093200	3287070	2455	2455	2455	2455	0
636	20250213	093100	3287070	2455	2455	2455	2455	0
637	20250213	093000	3287070	2455	2455	2455	2455	0
638	20250213	092900	3287070	2455	2455	2455	2455	1
639	20250213	092800	3284615	2450	2445	2450	2445	237
640	20250213	092700	2705010	2445	2445	2445	2445	0
641	20250213	092600	2705010	2445	2445	2445	2445	0
642	20250213	092500	2705010	2445	2445	2445	2445	1
643	20250213	092400	2702565	2450	2450	2450	2445	3
644	20250213	092300	2695220	2455	2445	2455	2440	1046
645	20250213	092200	132545	2450	2450	2450	2450	0
646	20250213	092100	132545	2450	2450	2450	2450	0
647	20250213	092000	132545	2450	2460	2460	2445	11
648	20250213	091900	105570	2460	2460	2460	2460	0
649	20250213	091800	105570	2460	2460	2460	2460	0
650	20250213	091700	105570	2460	2460	2460	2460	0
651	20250213	091600	105570	2460	2455	2460	2455	9
652	20250213	091500	83470	2455	2455	2455	2455	0
653	20250213	091400	83470	2455	2455	2455	2455	0
654	20250213	091300	83470	2455	2455	2455	2455	0
655	20250213	091200	83470	2455	2455	2455	2455	0
656	20250213	091100	83470	2455	2455	2455	2455	2
657	20250213	091000	78560	2455	2455	2455	2455	0
658	20250213	090900	78560	2455	2455	2455	2455	0
659	20250213	090800	78560	2455	2455	2455	2455	0
660	20250213	090700	78560	2455	2455	2455	2455	0
661	20250213	090600	78560	2455	2455	2455	2455	0
662	20250213	090500	78560	2455	2455	2455	2455	0
663	20250213	090400	78560	2455	2455	2455	2455	30
664	20250213	090300	4910	2455	2455	2455	2455	0
665	20250213	090200	4910	2455	2455	2455	2455	0
666	20250213	090100	4910	2455	2455	2455	2455	0
667	20250213	090000	4910	2455	2455	2455	2455	2