KissMeData/003680/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184100	49311580	4845	4845	4845	4845	554
3	20250213	184000	49311580	4845	4845	4845	4845	0
4	20250213	183900	49311580	4845	4845	4845	4845	0
5	20250213	183800	49311580	4845	4845	4845	4845	0
6	20250213	183700	49311580	4845	4845	4845	4845	0
7	20250213	183600	49311580	4845	4845	4845	4845	0
8	20250213	183500	49311580	4845	4845	4845	4845	0
9	20250213	183400	49311580	4845	4845	4845	4845	0
10	20250213	183300	49311580	4845	4845	4845	4845	0
11	20250213	183200	49311580	4845	4845	4845	4845	0
12	20250213	183100	49311580	4845	4845	4845	4845	0
13	20250213	183000	49311580	4845	4845	4845	4845	0
14	20250213	182900	49311580	4845	4845	4845	4845	0
15	20250213	182800	49311580	4845	4845	4845	4845	0
16	20250213	182700	49311580	4845	4845	4845	4845	0
17	20250213	182600	49311580	4845	4845	4845	4845	0
18	20250213	182500	49311580	4845	4845	4845	4845	0
19	20250213	182400	49311580	4845	4845	4845	4845	0
20	20250213	182300	49311580	4845	4845	4845	4845	0
21	20250213	182200	49311580	4845	4845	4845	4845	0
22	20250213	182100	49311580	4845	4845	4845	4845	0
23	20250213	182000	49311580	4845	4845	4845	4845	0
24	20250213	181900	49311580	4845	4845	4845	4845	0
25	20250213	181800	49311580	4845	4845	4845	4845	0
26	20250213	181700	49311580	4845	4845	4845	4845	0
27	20250213	181600	49311580	4845	4845	4845	4845	0
28	20250213	181500	49311580	4845	4845	4845	4845	0
29	20250213	181400	49311580	4845	4845	4845	4845	0
30	20250213	181300	49311580	4845	4845	4845	4845	0
31	20250213	181200	49311580	4845	4845	4845	4845	0
32	20250213	181100	49311580	4845	4845	4845	4845	554
33	20250213	181000	49311580	4845	4845	4845	4845	0
34	20250213	180900	49311580	4845	4845	4845	4845	0
35	20250213	180800	49311580	4845	4845	4845	4845	0
36	20250213	180700	49311580	4845	4845	4845	4845	0
37	20250213	180600	49311580	4845	4845	4845	4845	0
38	20250213	180500	49311580	4845	4845	4845	4845	0
39	20250213	180400	49311580	4845	4845	4845	4845	0
40	20250213	180300	49311580	4845	4845	4845	4845	0
41	20250213	180200	49311580	4845	4845	4845	4845	0
42	20250213	180100	49311580	4845	4845	4845	4845	0
43	20250213	180000	49311580	4845	4845	4845	4845	0
44	20250213	175900	49311580	4845	4845	4845	4845	0
45	20250213	175800	49311580	4845	4845	4845	4845	0
46	20250213	175700	49311580	4845	4845	4845	4845	0
47	20250213	175600	49311580	4845	4845	4845	4845	0
48	20250213	175500	49311580	4845	4845	4845	4845	0
49	20250213	175400	49311580	4845	4845	4845	4845	0
50	20250213	175300	49311580	4845	4845	4845	4845	0
51	20250213	175200	49311580	4845	4845	4845	4845	0
52	20250213	175100	49311580	4845	4845	4845	4845	0
53	20250213	175000	49311580	4845	4845	4845	4845	0
54	20250213	174900	49311580	4845	4845	4845	4845	0
55	20250213	174800	49311580	4845	4845	4845	4845	0
56	20250213	174700	49311580	4845	4845	4845	4845	0
57	20250213	174600	49311580	4845	4845	4845	4845	0
58	20250213	174500	49311580	4845	4845	4845	4845	0
59	20250213	174400	49311580	4845	4845	4845	4845	0
60	20250213	174300	49311580	4845	4845	4845	4845	0
61	20250213	174200	49311580	4845	4845	4845	4845	0
62	20250213	174100	49311580	4845	4845	4845	4845	554
63	20250213	174000	49311580	4845	4845	4845	4845	0
64	20250213	173900	49311580	4845	4845	4845	4845	0
65	20250213	173800	49311580	4845	4845	4845	4845	0
66	20250213	173700	49311580	4845	4845	4845	4845	0
67	20250213	173600	49311580	4845	4845	4845	4845	0
68	20250213	173500	49311580	4845	4845	4845	4845	0
69	20250213	173400	49311580	4845	4845	4845	4845	0
70	20250213	173300	49311580	4845	4845	4845	4845	0
71	20250213	173200	49311580	4845	4845	4845	4845	0
72	20250213	173100	49311580	4845	4845	4845	4845	0
73	20250213	173000	49311580	4845	4845	4845	4845	0
74	20250213	172900	49311580	4845	4845	4845	4845	0
75	20250213	172800	49311580	4845	4845	4845	4845	0
76	20250213	172700	49311580	4845	4845	4845	4845	0
77	20250213	172600	49311580	4845	4845	4845	4845	0
78	20250213	172500	49311580	4845	4845	4845	4845	0
79	20250213	172400	49311580	4845	4845	4845	4845	0
80	20250213	172300	49311580	4845	4845	4845	4845	0
81	20250213	172200	49311580	4845	4845	4845	4845	0
82	20250213	172100	49311580	4845	4845	4845	4845	0
83	20250213	172000	49311580	4845	4845	4845	4845	0
84	20250213	171900	49311580	4845	4845	4845	4845	0
85	20250213	171800	49311580	4845	4845	4845	4845	0
86	20250213	171700	49311580	4845	4845	4845	4845	0
87	20250213	171600	49311580	4845	4845	4845	4845	0
88	20250213	171500	49311580	4845	4845	4845	4845	0
89	20250213	171400	49311580	4845	4845	4845	4845	0
90	20250213	171300	49311580	4845	4845	4845	4845	0
91	20250213	171200	49311580	4845	4845	4845	4845	0
92	20250213	171100	49311580	4845	4845	4845	4845	554
93	20250213	171000	49311580	4845	4845	4845	4845	0
94	20250213	170900	49311580	4845	4845	4845	4845	0
95	20250213	170800	49311580	4845	4845	4845	4845	0
96	20250213	170700	49311580	4845	4845	4845	4845	0
97	20250213	170600	49311580	4845	4845	4845	4845	0
98	20250213	170500	49311580	4845	4845	4845	4845	0
99	20250213	170400	49311580	4845	4845	4845	4845	0
100	20250213	170300	49311580	4845	4845	4845	4845	0
101	20250213	170200	49311580	4845	4845	4845	4845	0
102	20250213	170100	49311580	4845	4845	4845	4845	0
103	20250213	170000	49311580	4845	4845	4845	4845	0
104	20250213	165900	49311580	4845	4845	4845	4845	0
105	20250213	165800	49311580	4845	4845	4845	4845	0
106	20250213	165700	49311580	4845	4845	4845	4845	0
107	20250213	165600	49311580	4845	4845	4845	4845	0
108	20250213	165500	49311580	4845	4845	4845	4845	0
109	20250213	165400	49311580	4845	4845	4845	4845	0
110	20250213	165300	49311580	4845	4845	4845	4845	0
111	20250213	165200	49311580	4845	4845	4845	4845	0
112	20250213	165100	49311580	4845	4845	4845	4845	0
113	20250213	165000	49311580	4845	4845	4845	4845	0
114	20250213	164900	49311580	4845	4845	4845	4845	0
115	20250213	164800	49311580	4845	4845	4845	4845	0
116	20250213	164700	49311580	4845	4845	4845	4845	0
117	20250213	164600	49311580	4845	4845	4845	4845	0
118	20250213	164500	49311580	4845	4845	4845	4845	0
119	20250213	164400	49311580	4845	4845	4845	4845	0
120	20250213	164300	49311580	4845	4845	4845	4845	0
121	20250213	164200	49311580	4845	4845	4845	4845	0
122	20250213	164100	49311580	4845	4845	4845	4845	554
123	20250213	164000	49311580	4845	4845	4845	4845	0
124	20250213	163900	49311580	4845	4845	4845	4845	0
125	20250213	163800	49311580	4845	4845	4845	4845	0
126	20250213	163700	49311580	4845	4845	4845	4845	0
127	20250213	163600	49311580	4845	4845	4845	4845	0
128	20250213	163500	49311580	4845	4845	4845	4845	0
129	20250213	163400	49311580	4845	4845	4845	4845	0
130	20250213	163300	49311580	4845	4845	4845	4845	0
131	20250213	163200	49311580	4845	4845	4845	4845	0
132	20250213	163100	49311580	4845	4845	4845	4845	0
133	20250213	163000	49311580	4845	4845	4845	4845	0
134	20250213	162900	49311580	4845	4845	4845	4845	0
135	20250213	162800	49311580	4845	4845	4845	4845	0
136	20250213	162700	49311580	4845	4845	4845	4845	0
137	20250213	162600	49311580	4845	4845	4845	4845	0
138	20250213	162500	49311580	4845	4845	4845	4845	0
139	20250213	162400	49311580	4845	4845	4845	4845	0
140	20250213	162300	49311580	4845	4845	4845	4845	0
141	20250213	162200	49311580	4845	4845	4845	4845	0
142	20250213	162100	49311580	4845	4845	4845	4845	0
143	20250213	162000	49311580	4845	4845	4845	4845	0
144	20250213	161900	49311580	4845	4845	4845	4845	0
145	20250213	161800	49311580	4845	4845	4845	4845	0
146	20250213	161700	49311580	4845	4845	4845	4845	0
147	20250213	161600	49311580	4845	4845	4845	4845	0
148	20250213	161500	49311580	4845	4845	4845	4845	0
149	20250213	161400	49311580	4845	4845	4845	4845	0
150	20250213	161300	49311580	4845	4845	4845	4845	0
151	20250213	161200	49311580	4845	4845	4845	4845	0
152	20250213	161100	49311580	4845	4845	4845	4845	554
153	20250213	161000	49311580	4845	4845	4845	4845	0
154	20250213	160900	49311580	4845	4845	4845	4845	0
155	20250213	160800	49311580	4845	4845	4845	4845	0
156	20250213	160700	49311580	4845	4845	4845	4845	0
157	20250213	160600	49311580	4845	4845	4845	4845	0
158	20250213	160500	49311580	4845	4845	4845	4845	0
159	20250213	160400	49311580	4845	4845	4845	4845	0
160	20250213	160300	49311580	4845	4845	4845	4845	0
161	20250213	160200	49311580	4845	4845	4845	4845	0
162	20250213	160100	49311580	4845	4845	4845	4845	0
163	20250213	160000	49311580	4845	4845	4845	4845	0
164	20250213	155900	49311580	4845	4845	4845	4845	0
165	20250213	155800	49311580	4845	4845	4845	4845	0
166	20250213	155700	49311580	4845	4845	4845	4845	0
167	20250213	155600	49311580	4845	4845	4845	4845	0
168	20250213	155500	49311580	4845	4845	4845	4845	0
169	20250213	155400	49311580	4845	4845	4845	4845	0
170	20250213	155300	49311580	4845	4845	4845	4845	0
171	20250213	155200	49311580	4845	4845	4845	4845	0
172	20250213	155100	49311580	4845	4845	4845	4845	0
173	20250213	155000	49311580	4845	4845	4845	4845	0
174	20250213	154900	49311580	4845	4845	4845	4845	0
175	20250213	154800	49311580	4845	4845	4845	4845	0
176	20250213	154700	49311580	4845	4845	4845	4845	0
177	20250213	154600	49311580	4845	4845	4845	4845	0
178	20250213	154500	49311580	4845	4845	4845	4845	0
179	20250213	154400	49311580	4845	4845	4845	4845	0
180	20250213	154300	49311580	4845	4845	4845	4845	0
181	20250213	154200	49311580	4845	4845	4845	4845	0
182	20250213	154100	49311580	4845	4845	4845	4845	554
183	20250213	154000	49311580	4845	4845	4845	4845	0
184	20250213	153900	49311580	4845	4845	4845	4845	0
185	20250213	153800	49311580	4845	4845	4845	4845	0
186	20250213	153700	49311580	4845	4845	4845	4845	0
187	20250213	153600	49311580	4845	4845	4845	4845	0
188	20250213	153500	49311580	4845	4845	4845	4845	0
189	20250213	153400	49311580	4845	4845	4845	4845	0
190	20250213	153300	49311580	4845	4845	4845	4845	0
191	20250213	153200	49311580	4845	4845	4845	4845	0
192	20250213	153100	49311580	4845	4845	4845	4845	0
193	20250213	153000	49311580	4845	4845	4845	4845	554
194	20250213	152900	46627450	4830	4830	4830	4830	0
195	20250213	152800	46627450	4830	4830	4830	4830	0
196	20250213	152700	46627450	4830	4830	4830	4830	0
197	20250213	152600	46627450	4830	4830	4830	4830	0
198	20250213	152500	46627450	4830	4830	4830	4830	0
199	20250213	152400	46627450	4830	4830	4830	4830	0
200	20250213	152300	46627450	4830	4830	4830	4830	0
201	20250213	152200	46627450	4830	4830	4830	4830	0
202	20250213	152100	46627450	4830	4830	4830	4830	0
203	20250213	152000	46627450	4830	4830	4830	4830	0
204	20250213	151900	46627450	4830	4830	4830	4830	0
205	20250213	151800	46627450	4830	4830	4830	4830	0
206	20250213	151700	46627450	4830	4830	4830	4830	1
207	20250213	151600	46622620	4820	4820	4820	4820	12
208	20250213	151500	46564780	4830	4830	4830	4830	2
209	20250213	151400	46555120	4835	4835	4835	4835	0
210	20250213	151300	46555120	4835	4835	4835	4835	0
211	20250213	151200	46555120	4835	4835	4835	4835	0
212	20250213	151100	46555120	4835	4835	4835	4835	0
213	20250213	151000	46555120	4835	4835	4835	4835	0
214	20250213	150900	46555120	4835	4835	4835	4835	0
215	20250213	150800	46555120	4835	4835	4835	4835	0
216	20250213	150700	46555120	4835	4835	4835	4835	0
217	20250213	150600	46555120	4835	4835	4835	4835	0
218	20250213	150500	46555120	4835	4835	4835	4835	1
219	20250213	150400	46550285	4820	4820	4820	4820	0
220	20250213	150300	46550285	4820	4830	4830	4820	13
221	20250213	150200	46487615	4825	4825	4825	4825	0
222	20250213	150100	46487615	4825	4825	4825	4825	0
223	20250213	150000	46487615	4825	4835	4835	4825	20
224	20250213	145900	46391100	4840	4840	4840	4840	0
225	20250213	145800	46391100	4840	4840	4840	4840	0
226	20250213	145700	46391100	4840	4840	4840	4840	0
227	20250213	145600	46391100	4840	4840	4840	4840	0
228	20250213	145500	46391100	4840	4840	4840	4840	0
229	20250213	145400	46391100	4840	4840	4840	4840	0
230	20250213	145300	46391100	4840	4840	4840	4840	0
231	20250213	145200	46391100	4840	4840	4840	4840	0
232	20250213	145100	46391100	4840	4840	4840	4840	0
233	20250213	145000	46391100	4840	4840	4840	4840	0
234	20250213	144900	46391100	4840	4840	4840	4840	0
235	20250213	144800	46391100	4840	4840	4840	4840	0
236	20250213	144700	46391100	4840	4840	4840	4840	0
237	20250213	144600	46391100	4840	4840	4840	4840	0
238	20250213	144500	46391100	4840	4840	4840	4840	0
239	20250213	144400	46391100	4840	4840	4840	4840	0
240	20250213	144300	46391100	4840	4840	4840	4840	0
241	20250213	144200	46391100	4840	4840	4840	4840	0
242	20250213	144100	46391100	4840	4840	4840	4840	0
243	20250213	144000	46391100	4840	4840	4840	4840	1
244	20250213	143900	46386260	4840	4840	4840	4840	0
245	20250213	143800	46386260	4840	4840	4840	4840	0
246	20250213	143700	46386260	4840	4840	4840	4840	0
247	20250213	143600	46386260	4840	4840	4840	4840	0
248	20250213	143500	46386260	4840	4840	4840	4840	0
249	20250213	143400	46386260	4840	4840	4840	4840	0
250	20250213	143300	46386260	4840	4840	4840	4840	5
251	20250213	143200	46362060	4845	4835	4845	4835	201
252	20250213	143100	45389200	4840	4840	4840	4840	0
253	20250213	143000	45389200	4840	4825	4840	4825	176
254	20250213	142900	44538205	4835	4835	4835	4835	0
255	20250213	142800	44538205	4835	4835	4835	4835	0
256	20250213	142700	44538205	4835	4835	4835	4835	0
257	20250213	142600	44538205	4835	4835	4835	4835	0
258	20250213	142500	44538205	4835	4835	4835	4835	0
259	20250213	142400	44538205	4835	4835	4835	4835	4
260	20250213	142300	44518865	4835	4835	4835	4835	0
261	20250213	142200	44518865	4835	4815	4835	4815	700
262	20250213	142100	41143840	4810	4810	4810	4810	0
263	20250213	142000	41143840	4810	4810	4810	4810	0
264	20250213	141900	41143840	4810	4810	4810	4810	0
265	20250213	141800	41143840	4810	4810	4810	4810	54
266	20250213	141700	40884100	4810	4810	4810	4810	1
267	20250213	141600	40879290	4815	4815	4815	4815	0
268	20250213	141500	40879290	4815	4815	4815	4815	0
269	20250213	141400	40879290	4815	4810	4815	4810	20
270	20250213	141300	40783045	4810	4810	4810	4810	0
271	20250213	141200	40783045	4810	4810	4810	4810	0
272	20250213	141100	40783045	4810	4810	4810	4810	0
273	20250213	141000	40783045	4810	4810	4810	4810	0
274	20250213	140900	40783045	4810	4810	4810	4810	0
275	20250213	140800	40783045	4810	4810	4810	4810	22
276	20250213	140700	40677225	4815	4815	4815	4815	0
277	20250213	140600	40677225	4815	4815	4815	4815	0
278	20250213	140500	40677225	4815	4815	4815	4815	33
279	20250213	140400	40518330	4810	4810	4810	4810	0
280	20250213	140300	40518330	4810	4810	4810	4810	40
281	20250213	140200	40325930	4810	4810	4810	4810	0
282	20250213	140100	40325930	4810	4810	4810	4810	63
283	20250213	140000	40022900	4810	4810	4810	4810	0
284	20250213	135900	40022900	4810	4810	4810	4810	0
285	20250213	135800	40022900	4810	4810	4810	4810	0
286	20250213	135700	40022900	4810	4810	4810	4810	0
287	20250213	135600	40022900	4810	4810	4810	4810	0
288	20250213	135500	40022900	4810	4810	4810	4810	0
289	20250213	135400	40022900	4810	4810	4810	4810	0
290	20250213	135300	40022900	4810	4810	4810	4810	0
291	20250213	135200	40022900	4810	4810	4810	4810	0
292	20250213	135100	40022900	4810	4810	4810	4810	0
293	20250213	135000	40022900	4810	4810	4810	4810	0
294	20250213	134900	40022900	4810	4810	4810	4810	0
295	20250213	134800	40022900	4810	4810	4810	4810	1
296	20250213	134700	40018090	4805	4805	4805	4805	51
297	20250213	134600	39773035	4810	4810	4810	4810	72
298	20250213	134500	39426715	4810	4810	4810	4810	0
299	20250213	134400	39426715	4810	4810	4810	4810	105
300	20250213	134300	38921665	4805	4805	4805	4805	0
301	20250213	134200	38921665	4805	4805	4805	4805	0
302	20250213	134100	38921665	4805	4805	4805	4805	0
303	20250213	134000	38921665	4805	4805	4805	4805	70
304	20250213	133900	38585315	4805	4805	4805	4805	0
305	20250213	133800	38585315	4805	4805	4805	4805	0
306	20250213	133700	38585315	4805	4805	4805	4805	0
307	20250213	133600	38585315	4805	4805	4805	4805	0
308	20250213	133500	38585315	4805	4805	4805	4805	130
309	20250213	133400	37960665	4810	4810	4810	4810	0
310	20250213	133300	37960665	4810	4810	4810	4810	0
311	20250213	133200	37960665	4810	4810	4810	4810	0
312	20250213	133100	37960665	4810	4810	4810	4810	0
313	20250213	133000	37960665	4810	4810	4810	4810	0
314	20250213	132900	37960665	4810	4810	4810	4810	0
315	20250213	132800	37960665	4810	4810	4810	4810	0
316	20250213	132700	37960665	4810	4810	4810	4810	0
317	20250213	132600	37960665	4810	4810	4810	4810	0
318	20250213	132500	37960665	4810	4810	4810	4810	0
319	20250213	132400	37960665	4810	4810	4810	4810	0
320	20250213	132300	37960665	4810	4810	4810	4810	0
321	20250213	132200	37960665	4810	4810	4810	4810	56
322	20250213	132100	37691305	4810	4810	4810	4810	0
323	20250213	132000	37691305	4810	4810	4810	4810	0
324	20250213	131900	37691305	4810	4810	4810	4810	1
325	20250213	131800	37686495	4805	4805	4805	4805	0
326	20250213	131700	37686495	4805	4805	4805	4805	0
327	20250213	131600	37686495	4805	4805	4805	4805	78
328	20250213	131500	37311705	4805	4805	4805	4805	0
329	20250213	131400	37311705	4805	4805	4805	4805	0
330	20250213	131300	37311705	4805	4805	4805	4805	0
331	20250213	131200	37311705	4805	4805	4805	4805	0
332	20250213	131100	37311705	4805	4805	4805	4805	0
333	20250213	131000	37311705	4805	4805	4805	4805	0
334	20250213	130900	37311705	4805	4805	4805	4805	0
335	20250213	130800	37311705	4805	4805	4805	4805	0
336	20250213	130700	37311705	4805	4805	4805	4805	0
337	20250213	130600	37311705	4805	4805	4805	4805	0
338	20250213	130500	37311705	4805	4810	4810	4805	10
339	20250213	130400	37263615	4810	4810	4810	4810	4
340	20250213	130300	37244375	4805	4805	4805	4805	0
341	20250213	130200	37244375	4805	4805	4805	4805	0
342	20250213	130100	37244375	4805	4805	4805	4805	0
343	20250213	130000	37244375	4805	4805	4805	4805	0
344	20250213	125900	37244375	4805	4805	4805	4805	0
345	20250213	125800	37244375	4805	4805	4805	4805	0
346	20250213	125700	37244375	4805	4810	4810	4805	86
347	20250213	125600	36830990	4815	4815	4815	4815	0
348	20250213	125500	36830990	4815	4815	4815	4815	0
349	20250213	125400	36830990	4815	4815	4815	4815	0
350	20250213	125300	36830990	4815	4815	4815	4815	0
351	20250213	125200	36830990	4815	4815	4815	4815	0
352	20250213	125100	36830990	4815	4815	4815	4815	0
353	20250213	125000	36830990	4815	4815	4815	4815	0
354	20250213	124900	36830990	4815	4815	4815	4815	0
355	20250213	124800	36830990	4815	4815	4815	4815	0
356	20250213	124700	36830990	4815	4815	4815	4815	0
357	20250213	124600	36830990	4815	4815	4815	4815	0
358	20250213	124500	36830990	4815	4815	4815	4815	0
359	20250213	124400	36830990	4815	4815	4815	4815	0
360	20250213	124300	36830990	4815	4815	4815	4815	0
361	20250213	124200	36830990	4815	4815	4815	4815	0
362	20250213	124100	36830990	4815	4815	4815	4815	0
363	20250213	124000	36830990	4815	4815	4815	4815	0
364	20250213	123900	36830990	4815	4815	4815	4815	1
365	20250213	123800	36826175	4805	4805	4805	4805	0
366	20250213	123700	36826175	4805	4805	4805	4805	0
367	20250213	123600	36826175	4805	4805	4805	4805	0
368	20250213	123500	36826175	4805	4805	4805	4805	0
369	20250213	123400	36826175	4805	4805	4805	4805	0
370	20250213	123300	36826175	4805	4805	4805	4805	0
371	20250213	123200	36826175	4805	4805	4805	4805	0
372	20250213	123100	36826175	4805	4805	4805	4805	0
373	20250213	123000	36826175	4805	4805	4805	4805	0
374	20250213	122900	36826175	4805	4805	4805	4805	0
375	20250213	122800	36826175	4805	4805	4805	4805	0
376	20250213	122700	36826175	4805	4805	4805	4805	0
377	20250213	122600	36826175	4805	4805	4805	4805	0
378	20250213	122500	36826175	4805	4805	4805	4805	0
379	20250213	122400	36826175	4805	4805	4805	4805	0
380	20250213	122300	36826175	4805	4805	4805	4805	0
381	20250213	122200	36826175	4805	4805	4805	4805	0
382	20250213	122100	36826175	4805	4805	4805	4805	0
383	20250213	122000	36826175	4805	4805	4805	4805	0
384	20250213	121900	36826175	4805	4805	4805	4805	100
385	20250213	121800	36345675	4805	4805	4805	4805	0
386	20250213	121700	36345675	4805	4805	4805	4805	0
387	20250213	121600	36345675	4805	4805	4805	4805	0
388	20250213	121500	36345675	4805	4805	4805	4805	0
389	20250213	121400	36345675	4805	4805	4805	4805	300
390	20250213	121300	34904175	4805	4805	4805	4805	0
391	20250213	121200	34904175	4805	4805	4805	4805	0
392	20250213	121100	34904175	4805	4805	4805	4805	0
393	20250213	121000	34904175	4805	4805	4805	4805	0
394	20250213	120900	34904175	4805	4805	4805	4805	0
395	20250213	120800	34904175	4805	4805	4805	4805	35
396	20250213	120700	34736000	4805	4805	4805	4805	14
397	20250213	120600	34668730	4820	4820	4820	4820	0
398	20250213	120500	34668730	4820	4820	4820	4820	0
399	20250213	120400	34668730	4820	4820	4820	4820	0
400	20250213	120300	34668730	4820	4820	4820	4820	0
401	20250213	120200	34668730	4820	4820	4820	4820	0
402	20250213	120100	34668730	4820	4820	4820	4820	0
403	20250213	120000	34668730	4820	4820	4820	4820	0
404	20250213	115900	34668730	4820	4820	4820	4820	0
405	20250213	115800	34668730	4820	4820	4820	4820	0
406	20250213	115700	34668730	4820	4820	4820	4820	0
407	20250213	115600	34668730	4820	4820	4820	4820	0
408	20250213	115500	34668730	4820	4820	4820	4820	0
409	20250213	115400	34668730	4820	4820	4820	4820	0
410	20250213	115300	34668730	4820	4820	4820	4820	0
411	20250213	115200	34668730	4820	4820	4820	4820	0
412	20250213	115100	34668730	4820	4820	4820	4820	0
413	20250213	115000	34668730	4820	4820	4820	4820	0
414	20250213	114900	34668730	4820	4820	4820	4820	0
415	20250213	114800	34668730	4820	4820	4820	4820	0
416	20250213	114700	34668730	4820	4820	4820	4820	0
417	20250213	114600	34668730	4820	4820	4820	4820	0
418	20250213	114500	34668730	4820	4820	4820	4820	0
419	20250213	114400	34668730	4820	4820	4820	4820	0
420	20250213	114300	34668730	4820	4820	4820	4820	0
421	20250213	114200	34668730	4820	4820	4820	4820	0
422	20250213	114100	34668730	4820	4820	4820	4820	1
423	20250213	114000	34663910	4810	4810	4810	4810	0
424	20250213	113900	34663910	4810	4810	4810	4810	0
425	20250213	113800	34663910	4810	4810	4810	4810	0
426	20250213	113700	34663910	4810	4810	4810	4810	0
427	20250213	113600	34663910	4810	4810	4810	4810	0
428	20250213	113500	34663910	4810	4810	4810	4810	0
429	20250213	113400	34663910	4810	4810	4810	4810	0
430	20250213	113300	34663910	4810	4810	4810	4810	36
431	20250213	113200	34490750	4810	4810	4810	4810	0
432	20250213	113100	34490750	4810	4810	4810	4810	0
433	20250213	113000	34490750	4810	4810	4810	4810	0
434	20250213	112900	34490750	4810	4810	4810	4810	0
435	20250213	112800	34490750	4810	4810	4810	4810	0
436	20250213	112700	34490750	4810	4810	4810	4810	0
437	20250213	112600	34490750	4810	4810	4810	4810	0
438	20250213	112500	34490750	4810	4810	4810	4810	0
439	20250213	112400	34490750	4810	4810	4810	4810	0
440	20250213	112300	34490750	4810	4810	4810	4810	2
441	20250213	112200	34481130	4810	4810	4810	4810	1
442	20250213	112100	34476320	4800	4800	4800	4800	20
443	20250213	112000	34380320	4800	4800	4800	4800	0
444	20250213	111900	34380320	4800	4800	4800	4800	0
445	20250213	111800	34380320	4800	4800	4800	4800	0
446	20250213	111700	34380320	4800	4800	4800	4800	10
447	20250213	111600	34332320	4805	4805	4805	4805	10
448	20250213	111500	34284270	4805	4805	4805	4805	0
449	20250213	111400	34284270	4805	4805	4805	4805	0
450	20250213	111300	34284270	4805	4775	4810	4770	981
451	20250213	111200	29591500	4770	4770	4770	4770	0
452	20250213	111100	29591500	4770	4770	4770	4770	0
453	20250213	111000	29591500	4770	4770	4770	4770	0
454	20250213	110900	29591500	4770	4785	4785	4770	1500
455	20250213	110800	22421630	4785	4785	4785	4785	0
456	20250213	110700	22421630	4785	4805	4805	4785	300
457	20250213	110600	20984205	4810	4810	4810	4810	0
458	20250213	110500	20984205	4810	4810	4810	4810	0
459	20250213	110400	20984205	4810	4810	4810	4810	0
460	20250213	110300	20984205	4810	4810	4810	4810	0
461	20250213	110200	20984205	4810	4810	4810	4810	0
462	20250213	110100	20984205	4810	4810	4810	4810	0
463	20250213	110000	20984205	4810	4810	4810	4810	0
464	20250213	105900	20984205	4810	4810	4810	4810	0
465	20250213	105800	20984205	4810	4810	4810	4810	0
466	20250213	105700	20984205	4810	4810	4810	4810	0
467	20250213	105600	20984205	4810	4810	4810	4810	5
468	20250213	105500	20960155	4820	4820	4820	4820	0
469	20250213	105400	20960155	4820	4820	4820	4820	0
470	20250213	105300	20960155	4820	4820	4820	4820	1
471	20250213	105200	20955335	4810	4810	4810	4810	0
472	20250213	105100	20955335	4810	4810	4810	4810	0
473	20250213	105000	20955335	4810	4810	4810	4810	0
474	20250213	104900	20955335	4810	4810	4810	4810	10
475	20250213	104800	20907235	4810	4810	4810	4810	0
476	20250213	104700	20907235	4810	4810	4810	4810	0
477	20250213	104600	20907235	4810	4810	4810	4810	159
478	20250213	104500	20142445	4780	4810	4810	4780	2000
479	20250213	104400	10559830	4810	4810	4810	4810	0
480	20250213	104300	10559830	4810	4820	4820	4810	273
481	20250213	104200	9246295	4810	4810	4810	4810	0
482	20250213	104100	9246295	4810	4810	4810	4810	0
483	20250213	104000	9246295	4810	4810	4810	4810	0
484	20250213	103900	9246295	4810	4810	4810	4810	0
485	20250213	103800	9246295	4810	4810	4810	4810	0
486	20250213	103700	9246295	4810	4810	4810	4810	0
487	20250213	103600	9246295	4810	4810	4810	4810	0
488	20250213	103500	9246295	4810	4810	4810	4810	20
489	20250213	103400	9150095	4825	4825	4825	4825	0
490	20250213	103300	9150095	4825	4825	4825	4825	0
491	20250213	103200	9150095	4825	4825	4825	4825	10
492	20250213	103100	9101845	4810	4810	4810	4810	0
493	20250213	103000	9101845	4810	4810	4810	4810	0
494	20250213	102900	9101845	4810	4810	4810	4810	32
495	20250213	102800	8947925	4810	4810	4810	4810	0
496	20250213	102700	8947925	4810	4810	4810	4810	4
497	20250213	102600	8928685	4830	4830	4830	4830	0
498	20250213	102500	8928685	4830	4825	4830	4825	15
499	20250213	102400	8856285	4810	4810	4810	4810	624
500	20250213	102300	5854845	4815	4815	4815	4815	18
501	20250213	102200	5768175	4815	4815	4815	4815	23
502	20250213	102100	5657430	4820	4820	4820	4820	0
503	20250213	102000	5657430	4820	4820	4820	4820	0
504	20250213	101900	5657430	4820	4820	4820	4820	0
505	20250213	101800	5657430	4820	4820	4820	4820	0
506	20250213	101700	5657430	4820	4820	4820	4820	0
507	20250213	101600	5657430	4820	4820	4820	4820	2
508	20250213	101500	5647790	4815	4815	4815	4815	0
509	20250213	101400	5647790	4815	4815	4815	4815	0
510	20250213	101300	5647790	4815	4815	4815	4815	0
511	20250213	101200	5647790	4815	4815	4815	4815	20
512	20250213	101100	5551490	4820	4820	4820	4820	1
513	20250213	101000	5546670	4815	4815	4815	4815	0
514	20250213	100900	5546670	4815	4815	4815	4815	0
515	20250213	100800	5546670	4815	4815	4815	4815	0
516	20250213	100700	5546670	4815	4815	4815	4815	10
517	20250213	100600	5498520	4810	4810	4810	4810	0
518	20250213	100500	5498520	4810	4815	4815	4810	100
519	20250213	100400	5017395	4815	4815	4815	4815	40
520	20250213	100300	4824795	4815	4815	4815	4815	0
521	20250213	100200	4824795	4815	4815	4815	4815	0
522	20250213	100100	4824795	4815	4815	4815	4815	0
523	20250213	100000	4824795	4815	4815	4815	4815	0
524	20250213	095900	4824795	4815	4815	4815	4815	0
525	20250213	095800	4824795	4815	4815	4815	4815	20
526	20250213	095700	4728495	4810	4810	4810	4810	0
527	20250213	095600	4728495	4810	4815	4815	4810	100
528	20250213	095500	4247265	4820	4820	4820	4820	0
529	20250213	095400	4247265	4820	4820	4820	4820	0
530	20250213	095300	4247265	4820	4820	4820	4820	0
531	20250213	095200	4247265	4820	4820	4820	4820	0
532	20250213	095100	4247265	4820	4820	4820	4820	1
533	20250213	095000	4242445	4830	4830	4830	4830	0
534	20250213	094900	4242445	4830	4830	4830	4830	0
535	20250213	094800	4242445	4830	4830	4830	4830	0
536	20250213	094700	4242445	4830	4830	4830	4830	0
537	20250213	094600	4242445	4830	4830	4830	4830	0
538	20250213	094500	4242445	4830	4830	4830	4830	0
539	20250213	094400	4242445	4830	4830	4830	4830	0
540	20250213	094300	4242445	4830	4830	4830	4830	50
541	20250213	094200	4000945	4830	4830	4830	4830	0
542	20250213	094100	4000945	4830	4830	4830	4830	0
543	20250213	094000	4000945	4830	4830	4830	4830	0
544	20250213	093900	4000945	4830	4830	4830	4830	0
545	20250213	093800	4000945	4830	4830	4830	4830	0
546	20250213	093700	4000945	4830	4830	4830	4830	0
547	20250213	093600	4000945	4830	4830	4830	4830	0
548	20250213	093500	4000945	4830	4830	4830	4830	0
549	20250213	093400	4000945	4830	4830	4830	4830	1
550	20250213	093300	3996115	4825	4825	4825	4825	0
551	20250213	093200	3996115	4825	4825	4825	4825	0
552	20250213	093100	3996115	4825	4825	4825	4825	0
553	20250213	093000	3996115	4825	4825	4825	4825	0
554	20250213	092900	3996115	4825	4825	4825	4825	1
555	20250213	092800	3991290	4815	4815	4815	4815	0
556	20250213	092700	3991290	4815	4815	4815	4815	0
557	20250213	092600	3991290	4815	4815	4815	4815	5
558	20250213	092500	3967215	4810	4810	4810	4810	0
559	20250213	092400	3967215	4810	4810	4810	4810	0
560	20250213	092300	3967215	4810	4810	4810	4810	0
561	20250213	092200	3967215	4810	4810	4810	4810	0
562	20250213	092100	3967215	4810	4810	4810	4810	32
563	20250213	092000	3813295	4810	4815	4815	4810	136
564	20250213	091900	3158635	4815	4815	4815	4815	0
565	20250213	091800	3158635	4815	4815	4815	4815	10
566	20250213	091700	3110485	4810	4810	4810	4810	0
567	20250213	091600	3110485	4810	4810	4810	4810	213
568	20250213	091500	2085955	4810	4820	4820	4810	61
569	20250213	091400	1792305	4845	4845	4845	4845	0
570	20250213	091300	1792305	4845	4845	4845	4845	0
571	20250213	091200	1792305	4845	4845	4845	4845	0
572	20250213	091100	1792305	4845	4845	4845	4845	0
573	20250213	091000	1792305	4845	4845	4845	4845	0
574	20250213	090900	1792305	4845	4845	4845	4845	0
575	20250213	090800	1792305	4845	4845	4845	4845	0
576	20250213	090700	1792305	4845	4845	4845	4845	0
577	20250213	090600	1792305	4845	4845	4845	4845	0
578	20250213	090500	1792305	4845	4845	4845	4845	0
579	20250213	090400	1792305	4845	4845	4845	4845	0
580	20250213	090300	1792305	4845	4845	4845	4845	0
581	20250213	090200	1792305	4845	4845	4845	4845	0
582	20250213	090100	1792305	4845	4805	4845	4805	38
583	20250213	090000	1609675	4805	4805	4805	4805	335