KissMeData/009580/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185400	67840290	2690	2690	2690	2690	1475
3	20250213	185300	67840290	2690	2690	2690	2690	0
4	20250213	185200	67840290	2690	2690	2690	2690	0
5	20250213	185100	67840290	2690	2690	2690	2690	0
6	20250213	185000	67840290	2690	2690	2690	2690	0
7	20250213	184900	67840290	2690	2690	2690	2690	0
8	20250213	184800	67840290	2690	2690	2690	2690	0
9	20250213	184700	67840290	2690	2690	2690	2690	0
10	20250213	184600	67840290	2690	2690	2690	2690	0
11	20250213	184500	67840290	2690	2690	2690	2690	0
12	20250213	184400	67840290	2690	2690	2690	2690	0
13	20250213	184300	67840290	2690	2690	2690	2690	0
14	20250213	184200	67840290	2690	2690	2690	2690	0
15	20250213	184100	67840290	2690	2690	2690	2690	0
16	20250213	184000	67840290	2690	2690	2690	2690	0
17	20250213	183900	67840290	2690	2690	2690	2690	0
18	20250213	183800	67840290	2690	2690	2690	2690	0
19	20250213	183700	67840290	2690	2690	2690	2690	0
20	20250213	183600	67840290	2690	2690	2690	2690	0
21	20250213	183500	67840290	2690	2690	2690	2690	0
22	20250213	183400	67840290	2690	2690	2690	2690	0
23	20250213	183300	67840290	2690	2690	2690	2690	0
24	20250213	183200	67840290	2690	2690	2690	2690	0
25	20250213	183100	67840290	2690	2690	2690	2690	0
26	20250213	183000	67840290	2690	2690	2690	2690	0
27	20250213	182900	67840290	2690	2690	2690	2690	0
28	20250213	182800	67840290	2690	2690	2690	2690	0
29	20250213	182700	67840290	2690	2690	2690	2690	0
30	20250213	182600	67840290	2690	2690	2690	2690	0
31	20250213	182500	67840290	2690	2690	2690	2690	0
32	20250213	182400	67840290	2690	2690	2690	2690	1475
33	20250213	182300	67840290	2690	2690	2690	2690	0
34	20250213	182200	67840290	2690	2690	2690	2690	0
35	20250213	182100	67840290	2690	2690	2690	2690	0
36	20250213	182000	67840290	2690	2690	2690	2690	0
37	20250213	181900	67840290	2690	2690	2690	2690	0
38	20250213	181800	67840290	2690	2690	2690	2690	0
39	20250213	181700	67840290	2690	2690	2690	2690	0
40	20250213	181600	67840290	2690	2690	2690	2690	0
41	20250213	181500	67840290	2690	2690	2690	2690	0
42	20250213	181400	67840290	2690	2690	2690	2690	0
43	20250213	181300	67840290	2690	2690	2690	2690	0
44	20250213	181200	67840290	2690	2690	2690	2690	0
45	20250213	181100	67840290	2690	2690	2690	2690	0
46	20250213	181000	67840290	2690	2690	2690	2690	0
47	20250213	180900	67840290	2690	2690	2690	2690	0
48	20250213	180800	67840290	2690	2690	2690	2690	0
49	20250213	180700	67840290	2690	2690	2690	2690	0
50	20250213	180600	67840290	2690	2690	2690	2690	0
51	20250213	180500	67840290	2690	2690	2690	2690	0
52	20250213	180400	67840290	2690	2690	2690	2690	0
53	20250213	180300	67840290	2690	2690	2690	2690	0
54	20250213	180200	67840290	2690	2690	2690	2690	0
55	20250213	180100	67840290	2690	2690	2690	2690	0
56	20250213	180000	67840290	2690	2690	2690	2690	0
57	20250213	175900	67840290	2690	2690	2690	2690	0
58	20250213	175800	67840290	2690	2690	2690	2690	0
59	20250213	175700	67840290	2690	2690	2690	2690	0
60	20250213	175600	67840290	2690	2690	2690	2690	0
61	20250213	175500	67840290	2690	2690	2690	2690	0
62	20250213	175400	67840290	2690	2690	2690	2690	1475
63	20250213	175300	67840290	2690	2690	2690	2690	0
64	20250213	175200	67840290	2690	2690	2690	2690	0
65	20250213	175100	67840290	2690	2690	2690	2690	0
66	20250213	175000	67840290	2690	2690	2690	2690	0
67	20250213	174900	67840290	2690	2690	2690	2690	0
68	20250213	174800	67840290	2690	2690	2690	2690	0
69	20250213	174700	67840290	2690	2690	2690	2690	0
70	20250213	174600	67840290	2690	2690	2690	2690	0
71	20250213	174500	67840290	2690	2690	2690	2690	0
72	20250213	174400	67840290	2690	2690	2690	2690	0
73	20250213	174300	67840290	2690	2690	2690	2690	0
74	20250213	174200	67840290	2690	2690	2690	2690	0
75	20250213	174100	67840290	2690	2690	2690	2690	0
76	20250213	174000	67840290	2690	2690	2690	2690	0
77	20250213	173900	67840290	2690	2690	2690	2690	0
78	20250213	173800	67840290	2690	2690	2690	2690	0
79	20250213	173700	67840290	2690	2690	2690	2690	0
80	20250213	173600	67840290	2690	2690	2690	2690	0
81	20250213	173500	67840290	2690	2690	2690	2690	0
82	20250213	173400	67840290	2690	2690	2690	2690	0
83	20250213	173300	67840290	2690	2690	2690	2690	0
84	20250213	173200	67840290	2690	2690	2690	2690	0
85	20250213	173100	67840290	2690	2690	2690	2690	0
86	20250213	173000	67840290	2690	2690	2690	2690	0
87	20250213	172900	67840290	2690	2690	2690	2690	0
88	20250213	172800	67840290	2690	2690	2690	2690	0
89	20250213	172700	67840290	2690	2690	2690	2690	0
90	20250213	172600	67840290	2690	2690	2690	2690	0
91	20250213	172500	67840290	2690	2690	2690	2690	0
92	20250213	172400	67840290	2690	2690	2690	2690	1475
93	20250213	172300	67840290	2690	2690	2690	2690	0
94	20250213	172200	67840290	2690	2690	2690	2690	0
95	20250213	172100	67840290	2690	2690	2690	2690	0
96	20250213	172000	67840290	2690	2690	2690	2690	0
97	20250213	171900	67840290	2690	2690	2690	2690	0
98	20250213	171800	67840290	2690	2690	2690	2690	0
99	20250213	171700	67840290	2690	2690	2690	2690	0
100	20250213	171600	67840290	2690	2690	2690	2690	0
101	20250213	171500	67840290	2690	2690	2690	2690	0
102	20250213	171400	67840290	2690	2690	2690	2690	0
103	20250213	171300	67840290	2690	2690	2690	2690	0
104	20250213	171200	67840290	2690	2690	2690	2690	0
105	20250213	171100	67840290	2690	2690	2690	2690	0
106	20250213	171000	67840290	2690	2690	2690	2690	0
107	20250213	170900	67840290	2690	2690	2690	2690	0
108	20250213	170800	67840290	2690	2690	2690	2690	0
109	20250213	170700	67840290	2690	2690	2690	2690	0
110	20250213	170600	67840290	2690	2690	2690	2690	0
111	20250213	170500	67840290	2690	2690	2690	2690	0
112	20250213	170400	67840290	2690	2690	2690	2690	0
113	20250213	170300	67840290	2690	2690	2690	2690	0
114	20250213	170200	67840290	2690	2690	2690	2690	0
115	20250213	170100	67840290	2690	2690	2690	2690	0
116	20250213	170000	67840290	2690	2690	2690	2690	0
117	20250213	165900	67840290	2690	2690	2690	2690	0
118	20250213	165800	67840290	2690	2690	2690	2690	0
119	20250213	165700	67840290	2690	2690	2690	2690	0
120	20250213	165600	67840290	2690	2690	2690	2690	0
121	20250213	165500	67840290	2690	2690	2690	2690	0
122	20250213	165400	67840290	2690	2690	2690	2690	1475
123	20250213	165300	67840290	2690	2690	2690	2690	0
124	20250213	165200	67840290	2690	2690	2690	2690	0
125	20250213	165100	67840290	2690	2690	2690	2690	0
126	20250213	165000	67840290	2690	2690	2690	2690	0
127	20250213	164900	67840290	2690	2690	2690	2690	0
128	20250213	164800	67840290	2690	2690	2690	2690	0
129	20250213	164700	67840290	2690	2690	2690	2690	0
130	20250213	164600	67840290	2690	2690	2690	2690	0
131	20250213	164500	67840290	2690	2690	2690	2690	0
132	20250213	164400	67840290	2690	2690	2690	2690	0
133	20250213	164300	67840290	2690	2690	2690	2690	0
134	20250213	164200	67840290	2690	2690	2690	2690	0
135	20250213	164100	67840290	2690	2690	2690	2690	0
136	20250213	164000	67840290	2690	2690	2690	2690	0
137	20250213	163900	67840290	2690	2690	2690	2690	0
138	20250213	163800	67840290	2690	2690	2690	2690	0
139	20250213	163700	67840290	2690	2690	2690	2690	0
140	20250213	163600	67840290	2690	2690	2690	2690	0
141	20250213	163500	67840290	2690	2690	2690	2690	0
142	20250213	163400	67840290	2690	2690	2690	2690	0
143	20250213	163300	67840290	2690	2690	2690	2690	0
144	20250213	163200	67840290	2690	2690	2690	2690	0
145	20250213	163100	67840290	2690	2690	2690	2690	0
146	20250213	163000	67840290	2690	2690	2690	2690	0
147	20250213	162900	67840290	2690	2690	2690	2690	0
148	20250213	162800	67840290	2690	2690	2690	2690	0
149	20250213	162700	67840290	2690	2690	2690	2690	0
150	20250213	162600	67840290	2690	2690	2690	2690	0
151	20250213	162500	67840290	2690	2690	2690	2690	0
152	20250213	162400	67840290	2690	2690	2690	2690	1475
153	20250213	162300	67840290	2690	2690	2690	2690	0
154	20250213	162200	67840290	2690	2690	2690	2690	0
155	20250213	162100	67840290	2690	2690	2690	2690	0
156	20250213	162000	67840290	2690	2690	2690	2690	0
157	20250213	161900	67840290	2690	2690	2690	2690	0
158	20250213	161800	67840290	2690	2690	2690	2690	0
159	20250213	161700	67840290	2690	2690	2690	2690	0
160	20250213	161600	67840290	2690	2690	2690	2690	0
161	20250213	161500	67840290	2690	2690	2690	2690	0
162	20250213	161400	67840290	2690	2690	2690	2690	0
163	20250213	161300	67840290	2690	2690	2690	2690	0
164	20250213	161200	67840290	2690	2690	2690	2690	0
165	20250213	161100	67840290	2690	2690	2690	2690	0
166	20250213	161000	67840290	2690	2690	2690	2690	0
167	20250213	160900	67840290	2690	2690	2690	2690	0
168	20250213	160800	67840290	2690	2690	2690	2690	0
169	20250213	160700	67840290	2690	2690	2690	2690	0
170	20250213	160600	67840290	2690	2690	2690	2690	0
171	20250213	160500	67840290	2690	2690	2690	2690	0
172	20250213	160400	67840290	2690	2690	2690	2690	0
173	20250213	160300	67840290	2690	2690	2690	2690	0
174	20250213	160200	67840290	2690	2690	2690	2690	0
175	20250213	160100	67840290	2690	2690	2690	2690	0
176	20250213	160000	67840290	2690	2690	2690	2690	0
177	20250213	155900	67840290	2690	2690	2690	2690	0
178	20250213	155800	67840290	2690	2690	2690	2690	0
179	20250213	155700	67840290	2690	2690	2690	2690	0
180	20250213	155600	67840290	2690	2690	2690	2690	0
181	20250213	155500	67840290	2690	2690	2690	2690	0
182	20250213	155400	67840290	2690	2690	2690	2690	1475
183	20250213	155300	67840290	2690	2690	2690	2690	0
184	20250213	155200	67840290	2690	2690	2690	2690	0
185	20250213	155100	67840290	2690	2690	2690	2690	0
186	20250213	155000	67840290	2690	2690	2690	2690	0
187	20250213	154900	67840290	2690	2690	2690	2690	0
188	20250213	154800	67840290	2690	2690	2690	2690	0
189	20250213	154700	67840290	2690	2690	2690	2690	0
190	20250213	154600	67840290	2690	2690	2690	2690	0
191	20250213	154500	67840290	2690	2690	2690	2690	0
192	20250213	154400	67840290	2690	2690	2690	2690	0
193	20250213	154300	67840290	2690	2690	2690	2690	0
194	20250213	154200	67840290	2690	2690	2690	2690	0
195	20250213	154100	67840290	2690	2690	2690	2690	0
196	20250213	154000	67840290	2690	2690	2690	2690	0
197	20250213	153900	67840290	2690	2690	2690	2690	0
198	20250213	153800	67840290	2690	2690	2690	2690	0
199	20250213	153700	67840290	2690	2690	2690	2690	0
200	20250213	153600	67840290	2690	2690	2690	2690	0
201	20250213	153500	67840290	2690	2690	2690	2690	0
202	20250213	153400	67840290	2690	2690	2690	2690	0
203	20250213	153300	67840290	2690	2690	2690	2690	0
204	20250213	153200	67840290	2690	2690	2690	2690	0
205	20250213	153100	67840290	2690	2690	2690	2690	0
206	20250213	153000	67840290	2690	2690	2690	2690	1475
207	20250213	152900	63872540	2665	2665	2665	2665	0
208	20250213	152800	63872540	2665	2665	2665	2665	0
209	20250213	152700	63872540	2665	2665	2665	2665	0
210	20250213	152600	63872540	2665	2665	2665	2665	0
211	20250213	152500	63872540	2665	2665	2665	2665	0
212	20250213	152400	63872540	2665	2665	2665	2665	0
213	20250213	152300	63872540	2665	2665	2665	2665	0
214	20250213	152200	63872540	2665	2665	2665	2665	0
215	20250213	152100	63872540	2665	2665	2665	2665	0
216	20250213	152000	63872540	2665	2665	2665	2665	0
217	20250213	151900	63872540	2665	2670	2685	2665	172
218	20250213	151800	63412405	2665	2680	2680	2665	101
219	20250213	151700	63142310	2665	2665	2665	2665	3
220	20250213	151600	63134315	2680	2680	2680	2680	1
221	20250213	151500	63131635	2665	2670	2670	2665	2
222	20250213	151400	63126300	2670	2670	2670	2670	202
223	20250213	151300	62586960	2670	2670	2670	2670	4
224	20250213	151200	62576280	2670	2680	2680	2670	17
225	20250213	151100	62530730	2670	2670	2670	2670	1
226	20250213	151000	62528060	2680	2670	2680	2670	2
227	20250213	150900	62522710	2680	2680	2680	2680	1
228	20250213	150800	62520030	2670	2670	2670	2670	1
229	20250213	150700	62517360	2680	2680	2680	2680	0
230	20250213	150600	62517360	2680	2680	2680	2680	0
231	20250213	150500	62517360	2680	2680	2680	2680	4
232	20250213	150400	62506640	2680	2680	2680	2680	10
233	20250213	150300	62479840	2680	2680	2680	2680	26
234	20250213	150200	62410160	2680	2680	2680	2680	6074
235	20250213	150100	46131840	2680	2680	2680	2680	0
236	20250213	150000	46131840	2680	2680	2680	2680	0
237	20250213	145900	46131840	2680	2675	2680	2675	2
238	20250213	145800	46126485	2675	2675	2675	2675	0
239	20250213	145700	46126485	2675	2675	2675	2675	1
240	20250213	145600	46123810	2675	2670	2675	2670	3
241	20250213	145500	46115795	2670	2670	2670	2670	2
242	20250213	145400	46110455	2670	2670	2670	2670	0
243	20250213	145300	46110455	2670	2680	2680	2670	2
244	20250213	145200	46105105	2670	2670	2670	2670	1
245	20250213	145100	46102435	2680	2670	2680	2670	2
246	20250213	145000	46097085	2680	2680	2680	2680	0
247	20250213	144900	46097085	2680	2680	2680	2680	0
248	20250213	144800	46097085	2680	2680	2680	2680	0
249	20250213	144700	46097085	2680	2675	2680	2675	5
250	20250213	144600	46083705	2675	2675	2675	2675	0
251	20250213	144500	46083705	2675	2670	2675	2670	426
252	20250213	144400	44944160	2675	2675	2675	2675	0
253	20250213	144300	44944160	2675	2675	2675	2675	0
254	20250213	144200	44944160	2675	2675	2675	2675	7
255	20250213	144100	44925435	2675	2670	2675	2670	2
256	20250213	144000	44920090	2670	2670	2670	2670	1
257	20250213	143900	44917420	2670	2670	2670	2670	1021
258	20250213	143800	42191350	2670	2670	2670	2670	1
259	20250213	143700	42188680	2665	2665	2665	2665	1
260	20250213	143600	42186015	2665	2665	2665	2665	0
261	20250213	143500	42186015	2665	2665	2665	2665	1
262	20250213	143400	42183350	2665	2665	2665	2665	1
263	20250213	143300	42180685	2665	2665	2665	2665	2
264	20250213	143200	42175355	2665	2665	2665	2665	0
265	20250213	143100	42175355	2665	2665	2665	2665	15
266	20250213	143000	42135380	2665	2665	2665	2665	1
267	20250213	142900	42132715	2670	2665	2670	2665	3
268	20250213	142800	42124715	2665	2665	2665	2665	0
269	20250213	142700	42124715	2665	2665	2665	2665	1
270	20250213	142600	42122050	2670	2670	2670	2670	0
271	20250213	142500	42122050	2670	2670	2670	2670	0
272	20250213	142400	42122050	2670	2670	2670	2670	0
273	20250213	142300	42122050	2670	2665	2670	2665	3
274	20250213	142200	42114050	2665	2665	2665	2665	1
275	20250213	142100	42111385	2665	2670	2670	2665	330
276	20250213	142000	41230385	2665	2665	2665	2665	1
277	20250213	141900	41227720	2665	2665	2665	2665	1
278	20250213	141800	41225055	2665	2665	2665	2665	2
279	20250213	141700	41219725	2665	2665	2665	2665	0
280	20250213	141600	41219725	2665	2665	2665	2665	1
281	20250213	141500	41217060	2665	2665	2665	2665	1
282	20250213	141400	41214395	2670	2665	2670	2665	203
283	20250213	141300	40673395	2665	2665	2665	2665	0
284	20250213	141200	40673395	2665	2665	2665	2665	1
285	20250213	141100	40670730	2670	2670	2670	2670	0
286	20250213	141000	40670730	2670	2670	2670	2670	0
287	20250213	140900	40670730	2670	2670	2675	2670	897
288	20250213	140800	38275650	2665	2665	2665	2665	21
289	20250213	140700	38219685	2665	2665	2665	2665	1
290	20250213	140600	38217020	2665	2665	2665	2665	74
291	20250213	140500	38019810	2665	2665	2665	2665	1
292	20250213	140400	38017145	2665	2665	2665	2665	1
293	20250213	140300	38014480	2665	2665	2665	2665	1
294	20250213	140200	38011815	2665	2665	2665	2665	0
295	20250213	140100	38011815	2665	2665	2665	2665	11
296	20250213	140000	37982500	2665	2665	2665	2665	2
297	20250213	135900	37977170	2665	2665	2665	2665	0
298	20250213	135800	37977170	2665	2665	2665	2665	11
299	20250213	135700	37947855	2670	2670	2670	2670	0
300	20250213	135600	37947855	2670	2665	2670	2665	50
301	20250213	135500	37814365	2665	2665	2665	2665	0
302	20250213	135400	37814365	2665	2665	2665	2665	1
303	20250213	135300	37811700	2670	2670	2670	2670	0
304	20250213	135200	37811700	2670	2670	2670	2670	0
305	20250213	135100	37811700	2670	2670	2670	2670	1
306	20250213	135000	37809030	2670	2670	2670	2670	980
307	20250213	134900	35192430	2670	2670	2670	2670	1
308	20250213	134800	35189760	2665	2665	2665	2665	1
309	20250213	134700	35187095	2665	2665	2665	2665	2
310	20250213	134600	35181765	2670	2670	2670	2670	1
311	20250213	134500	35179095	2670	2670	2670	2670	0
312	20250213	134400	35179095	2670	2670	2670	2670	0
313	20250213	134300	35179095	2670	2670	2670	2670	2
314	20250213	134200	35173755	2665	2665	2665	2665	0
315	20250213	134100	35173755	2665	2665	2665	2665	0
316	20250213	134000	35173755	2665	2665	2665	2665	0
317	20250213	133900	35173755	2665	2665	2665	2665	1255
318	20250213	133800	31829180	2670	2670	2670	2670	1
319	20250213	133700	31826510	2670	2670	2670	2670	0
320	20250213	133600	31826510	2670	2670	2670	2670	0
321	20250213	133500	31826510	2670	2670	2670	2670	0
322	20250213	133400	31826510	2670	2670	2670	2670	0
323	20250213	133300	31826510	2670	2670	2670	2670	0
324	20250213	133200	31826510	2670	2670	2670	2670	0
325	20250213	133100	31826510	2670	2670	2670	2670	1
326	20250213	133000	31823840	2665	2665	2665	2665	14
327	20250213	132900	31786530	2670	2670	2670	2670	0
328	20250213	132800	31786530	2670	2670	2670	2670	0
329	20250213	132700	31786530	2670	2670	2670	2670	0
330	20250213	132600	31786530	2670	2670	2670	2670	0
331	20250213	132500	31786530	2670	2670	2670	2670	0
332	20250213	132400	31786530	2670	2670	2670	2670	0
333	20250213	132300	31786530	2670	2670	2670	2670	0
334	20250213	132200	31786530	2670	2670	2670	2670	0
335	20250213	132100	31786530	2670	2670	2670	2670	0
336	20250213	132000	31786530	2670	2670	2670	2670	0
337	20250213	131900	31786530	2670	2670	2670	2670	0
338	20250213	131800	31786530	2670	2670	2670	2670	1
339	20250213	131700	31783860	2665	2665	2665	2665	0
340	20250213	131600	31783860	2665	2665	2665	2665	0
341	20250213	131500	31783860	2665	2665	2665	2665	0
342	20250213	131400	31783860	2665	2665	2665	2665	0
343	20250213	131300	31783860	2665	2665	2665	2665	0
344	20250213	131200	31783860	2665	2665	2665	2665	0
345	20250213	131100	31783860	2665	2665	2665	2665	4
346	20250213	131000	31773200	2670	2670	2670	2670	0
347	20250213	130900	31773200	2670	2670	2670	2670	0
348	20250213	130800	31773200	2670	2670	2670	2670	0
349	20250213	130700	31773200	2670	2670	2670	2670	1
350	20250213	130600	31770530	2670	2670	2670	2670	0
351	20250213	130500	31770530	2670	2670	2670	2670	300
352	20250213	130400	30969530	2670	2670	2670	2670	0
353	20250213	130300	30969530	2670	2670	2670	2670	0
354	20250213	130200	30969530	2670	2670	2670	2670	0
355	20250213	130100	30969530	2670	2670	2670	2670	0
356	20250213	130000	30969530	2670	2670	2670	2670	0
357	20250213	125900	30969530	2670	2670	2670	2670	0
358	20250213	125800	30969530	2670	2670	2670	2670	0
359	20250213	125700	30969530	2670	2665	2670	2665	586
360	20250213	125600	29407835	2665	2665	2665	2665	0
361	20250213	125500	29407835	2665	2665	2665	2665	0
362	20250213	125400	29407835	2665	2665	2665	2665	0
363	20250213	125300	29407835	2665	2665	2665	2665	0
364	20250213	125200	29407835	2665	2665	2665	2665	0
365	20250213	125100	29407835	2665	2665	2665	2665	0
366	20250213	125000	29407835	2665	2665	2665	2665	0
367	20250213	124900	29407835	2665	2665	2665	2665	0
368	20250213	124800	29407835	2665	2665	2665	2665	0
369	20250213	124700	29407835	2665	2665	2665	2665	0
370	20250213	124600	29407835	2665	2665	2665	2665	0
371	20250213	124500	29407835	2665	2665	2665	2665	0
372	20250213	124400	29407835	2665	2665	2665	2665	0
373	20250213	124300	29407835	2665	2665	2665	2665	0
374	20250213	124200	29407835	2665	2665	2665	2665	0
375	20250213	124100	29407835	2665	2665	2665	2665	0
376	20250213	124000	29407835	2665	2665	2665	2665	0
377	20250213	123900	29407835	2665	2665	2665	2665	0
378	20250213	123800	29407835	2665	2665	2665	2665	0
379	20250213	123700	29407835	2665	2665	2665	2665	0
380	20250213	123600	29407835	2665	2665	2665	2665	0
381	20250213	123500	29407835	2665	2665	2665	2665	0
382	20250213	123400	29407835	2665	2665	2665	2665	1
383	20250213	123300	29405170	2660	2660	2660	2660	0
384	20250213	123200	29405170	2660	2660	2660	2660	0
385	20250213	123100	29405170	2660	2660	2660	2660	14
386	20250213	123000	29367930	2665	2665	2665	2665	0
387	20250213	122900	29367930	2665	2665	2665	2665	21
388	20250213	122800	29311965	2660	2660	2660	2660	0
389	20250213	122700	29311965	2660	2660	2660	2660	0
390	20250213	122600	29311965	2660	2660	2660	2660	0
391	20250213	122500	29311965	2660	2660	2660	2660	0
392	20250213	122400	29311965	2660	2660	2660	2660	0
393	20250213	122300	29311965	2660	2660	2660	2660	5
394	20250213	122200	29298665	2665	2660	2665	2660	3
395	20250213	122100	29290680	2665	2665	2665	2665	0
396	20250213	122000	29290680	2665	2665	2665	2665	0
397	20250213	121900	29290680	2665	2665	2665	2665	0
398	20250213	121800	29290680	2665	2665	2665	2665	0
399	20250213	121700	29290680	2665	2665	2665	2665	0
400	20250213	121600	29290680	2665	2665	2665	2665	0
401	20250213	121500	29290680	2665	2665	2665	2665	0
402	20250213	121400	29290680	2665	2665	2665	2665	0
403	20250213	121300	29290680	2665	2665	2665	2665	0
404	20250213	121200	29290680	2665	2665	2665	2665	0
405	20250213	121100	29290680	2665	2665	2665	2665	0
406	20250213	121000	29290680	2665	2665	2665	2665	0
407	20250213	120900	29290680	2665	2665	2665	2665	0
408	20250213	120800	29290680	2665	2665	2665	2665	0
409	20250213	120700	29290680	2665	2665	2665	2665	0
410	20250213	120600	29290680	2665	2665	2665	2665	0
411	20250213	120500	29290680	2665	2665	2665	2665	0
412	20250213	120400	29290680	2665	2665	2665	2665	0
413	20250213	120300	29290680	2665	2665	2665	2665	0
414	20250213	120200	29290680	2665	2665	2665	2665	0
415	20250213	120100	29290680	2665	2665	2665	2665	0
416	20250213	120000	29290680	2665	2665	2665	2665	0
417	20250213	115900	29290680	2665	2665	2665	2665	0
418	20250213	115800	29290680	2665	2665	2665	2665	0
419	20250213	115700	29290680	2665	2665	2665	2665	0
420	20250213	115600	29290680	2665	2665	2665	2665	0
421	20250213	115500	29290680	2665	2665	2665	2665	0
422	20250213	115400	29290680	2665	2665	2665	2665	0
423	20250213	115300	29290680	2665	2665	2665	2665	0
424	20250213	115200	29290680	2665	2665	2665	2665	71
425	20250213	115100	29101465	2665	2665	2665	2665	0
426	20250213	115000	29101465	2665	2665	2665	2665	0
427	20250213	114900	29101465	2665	2665	2665	2665	0
428	20250213	114800	29101465	2665	2665	2665	2665	1
429	20250213	114700	29098800	2665	2655	2665	2655	2
430	20250213	114600	29093480	2655	2655	2655	2655	4
431	20250213	114500	29082860	2655	2655	2655	2655	1
432	20250213	114400	29080205	2655	2655	2655	2655	0
433	20250213	114300	29080205	2655	2655	2655	2655	0
434	20250213	114200	29080205	2655	2655	2655	2655	0
435	20250213	114100	29080205	2655	2655	2655	2655	17
436	20250213	114000	29035070	2655	2655	2655	2655	0
437	20250213	113900	29035070	2655	2655	2655	2655	0
438	20250213	113800	29035070	2655	2655	2655	2655	0
439	20250213	113700	29035070	2655	2655	2655	2655	0
440	20250213	113600	29035070	2655	2655	2655	2655	0
441	20250213	113500	29035070	2655	2655	2655	2655	0
442	20250213	113400	29035070	2655	2655	2655	2655	13
443	20250213	113300	29000555	2665	2665	2665	2665	0
444	20250213	113200	29000555	2665	2665	2665	2665	0
445	20250213	113100	29000555	2665	2665	2665	2665	0
446	20250213	113000	29000555	2665	2665	2665	2665	0
447	20250213	112900	29000555	2665	2665	2665	2665	0
448	20250213	112800	29000555	2665	2665	2665	2665	0
449	20250213	112700	29000555	2665	2665	2665	2665	0
450	20250213	112600	29000555	2665	2665	2665	2665	0
451	20250213	112500	29000555	2665	2665	2665	2665	0
452	20250213	112400	29000555	2665	2665	2665	2665	0
453	20250213	112300	29000555	2665	2665	2665	2665	0
454	20250213	112200	29000555	2665	2665	2665	2665	0
455	20250213	112100	29000555	2665	2665	2665	2665	0
456	20250213	112000	29000555	2665	2665	2665	2665	0
457	20250213	111900	29000555	2665	2665	2665	2665	0
458	20250213	111800	29000555	2665	2665	2665	2665	0
459	20250213	111700	29000555	2665	2665	2665	2665	0
460	20250213	111600	29000555	2665	2665	2665	2665	0
461	20250213	111500	29000555	2665	2665	2665	2665	0
462	20250213	111400	29000555	2665	2665	2665	2665	0
463	20250213	111300	29000555	2665	2665	2665	2665	0
464	20250213	111200	29000555	2665	2665	2665	2665	0
465	20250213	111100	29000555	2665	2665	2665	2665	0
466	20250213	111000	29000555	2665	2665	2665	2665	0
467	20250213	110900	29000555	2665	2665	2665	2665	0
468	20250213	110800	29000555	2665	2655	2665	2655	4
469	20250213	110700	28989925	2665	2665	2665	2665	0
470	20250213	110600	28989925	2665	2665	2665	2665	1
471	20250213	110500	28987260	2660	2660	2660	2660	0
472	20250213	110400	28987260	2660	2660	2660	2660	0
473	20250213	110300	28987260	2660	2660	2660	2660	0
474	20250213	110200	28987260	2660	2660	2660	2660	0
475	20250213	110100	28987260	2660	2660	2660	2660	0
476	20250213	110000	28987260	2660	2660	2660	2660	0
477	20250213	105900	28987260	2660	2660	2660	2660	0
478	20250213	105800	28987260	2660	2660	2660	2660	0
479	20250213	105700	28987260	2660	2660	2660	2660	0
480	20250213	105600	28987260	2660	2660	2660	2660	0
481	20250213	105500	28987260	2660	2660	2660	2660	0
482	20250213	105400	28987260	2660	2660	2660	2660	0
483	20250213	105300	28987260	2660	2660	2660	2660	0
484	20250213	105200	28987260	2660	2660	2660	2660	0
485	20250213	105100	28987260	2660	2660	2660	2660	700
486	20250213	105000	27125260	2655	2655	2655	2655	14
487	20250213	104900	27088090	2655	2655	2655	2655	55
488	20250213	104800	26942065	2650	2650	2650	2650	0
489	20250213	104700	26942065	2650	2650	2650	2650	0
490	20250213	104600	26942065	2650	2650	2650	2650	0
491	20250213	104500	26942065	2650	2655	2660	2650	1452
492	20250213	104400	23087700	2655	2655	2655	2655	0
493	20250213	104300	23087700	2655	2655	2655	2655	0
494	20250213	104200	23087700	2655	2655	2655	2655	3
495	20250213	104100	23079735	2650	2650	2650	2650	0
496	20250213	104000	23079735	2650	2650	2650	2650	0
497	20250213	103900	23079735	2650	2650	2650	2650	0
498	20250213	103800	23079735	2650	2650	2650	2650	0
499	20250213	103700	23079735	2650	2650	2650	2650	0
500	20250213	103600	23079735	2650	2650	2650	2650	0
501	20250213	103500	23079735	2650	2660	2660	2650	1800
502	20250213	103400	18306585	2660	2660	2660	2660	100
503	20250213	103300	18040585	2660	2660	2660	2660	0
504	20250213	103200	18040585	2660	2660	2660	2660	0
505	20250213	103100	18040585	2660	2660	2660	2660	0
506	20250213	103000	18040585	2660	2660	2660	2660	2
507	20250213	102900	18035265	2670	2670	2670	2670	20
508	20250213	102800	17981865	2670	2670	2670	2670	0
509	20250213	102700	17981865	2670	2670	2670	2670	0
510	20250213	102600	17981865	2670	2670	2670	2670	0
511	20250213	102500	17981865	2670	2670	2670	2670	0
512	20250213	102400	17981865	2670	2665	2670	2665	2
513	20250213	102300	17976530	2665	2665	2665	2665	0
514	20250213	102200	17976530	2665	2665	2665	2665	1
515	20250213	102100	17973865	2665	2665	2665	2665	0
516	20250213	102000	17973865	2665	2665	2665	2665	1
517	20250213	101900	17971200	2670	2670	2670	2670	0
518	20250213	101800	17971200	2670	2670	2670	2670	0
519	20250213	101700	17971200	2670	2670	2670	2670	0
520	20250213	101600	17971200	2670	2670	2670	2670	0
521	20250213	101500	17971200	2670	2670	2670	2670	1
522	20250213	101400	17968530	2670	2670	2670	2670	0
523	20250213	101300	17968530	2670	2670	2670	2670	10
524	20250213	101200	17941830	2665	2665	2665	2665	0
525	20250213	101100	17941830	2665	2665	2665	2665	0
526	20250213	101000	17941830	2665	2665	2665	2665	1
527	20250213	100900	17939165	2665	2665	2665	2665	0
528	20250213	100800	17939165	2665	2665	2665	2665	1
529	20250213	100700	17936500	2670	2670	2670	2670	0
530	20250213	100600	17936500	2670	2670	2670	2670	0
531	20250213	100500	17936500	2670	2670	2670	2670	0
532	20250213	100400	17936500	2670	2670	2670	2670	0
533	20250213	100300	17936500	2670	2670	2670	2670	0
534	20250213	100200	17936500	2670	2670	2670	2670	0
535	20250213	100100	17936500	2670	2670	2670	2670	0
536	20250213	100000	17936500	2670	2670	2670	2670	1
537	20250213	095900	17933830	2665	2665	2665	2665	2
538	20250213	095800	17928500	2670	2665	2670	2665	2
539	20250213	095700	17923165	2660	2660	2660	2660	648
540	20250213	095600	16199485	2655	2655	2655	2655	0
541	20250213	095500	16199485	2655	2655	2655	2655	0
542	20250213	095400	16199485	2655	2655	2655	2655	235
543	20250213	095300	15575560	2660	2660	2660	2660	0
544	20250213	095200	15575560	2660	2660	2660	2660	0
545	20250213	095100	15575560	2660	2660	2660	2660	1
546	20250213	095000	15572900	2655	2655	2655	2655	3
547	20250213	094900	15564935	2655	2660	2660	2655	14
548	20250213	094800	15527760	2650	2650	2650	2650	1475
549	20250213	094700	11619010	2660	2660	2660	2660	0
550	20250213	094600	11619010	2660	2660	2660	2660	500
551	20250213	094500	10289010	2655	2660	2660	2655	100
552	20250213	094400	10023160	2660	2655	2660	2655	1291
553	20250213	094300	6592230	2655	2655	2655	2655	0
554	20250213	094200	6592230	2655	2655	2655	2655	5
555	20250213	094100	6578955	2655	2650	2655	2650	6
556	20250213	094000	6563050	2655	2655	2655	2655	0
557	20250213	093900	6563050	2655	2650	2655	2650	21
558	20250213	093800	6507355	2660	2660	2660	2660	100
559	20250213	093700	6241355	2660	2660	2660	2660	0
560	20250213	093600	6241355	2660	2660	2660	2660	10
561	20250213	093500	6214755	2650	2650	2650	2650	8
562	20250213	093400	6193555	2660	2660	2660	2660	0
563	20250213	093300	6193555	2660	2650	2660	2650	5
564	20250213	093200	6180265	2660	2660	2660	2660	0
565	20250213	093100	6180265	2660	2660	2660	2660	80
566	20250213	093000	5967465	2660	2660	2660	2660	0
567	20250213	092900	5967465	2660	2660	2660	2660	0
568	20250213	092800	5967465	2660	2660	2660	2660	0
569	20250213	092700	5967465	2660	2660	2660	2660	0
570	20250213	092600	5967465	2660	2660	2660	2660	0
571	20250213	092500	5967465	2660	2660	2660	2660	0
572	20250213	092400	5967465	2660	2660	2660	2660	0
573	20250213	092300	5967465	2660	2660	2660	2660	0
574	20250213	092200	5967465	2660	2660	2660	2660	0
575	20250213	092100	5967465	2660	2660	2660	2660	0
576	20250213	092000	5967465	2660	2660	2660	2660	4
577	20250213	091900	5956825	2650	2650	2650	2650	0
578	20250213	091800	5956825	2650	2650	2650	2650	0
579	20250213	091700	5956825	2650	2650	2650	2650	760
580	20250213	091600	3942825	2655	2660	2660	2655	274
581	20250213	091500	3214845	2675	2675	2675	2675	0
582	20250213	091400	3214845	2675	2675	2675	2675	0
583	20250213	091300	3214845	2675	2675	2675	2675	0
584	20250213	091200	3214845	2675	2675	2675	2675	0
585	20250213	091100	3214845	2675	2655	2675	2650	671
586	20250213	091000	1435080	2680	2680	2680	2680	0
587	20250213	090900	1435080	2680	2675	2680	2675	4
588	20250213	090800	1424370	2680	2680	2680	2680	43
589	20250213	090700	1309130	2680	2680	2680	2680	0
590	20250213	090600	1309130	2680	2680	2680	2680	0
591	20250213	090500	1309130	2680	2680	2680	2680	0
592	20250213	090400	1309130	2680	2680	2680	2680	0
593	20250213	090300	1309130	2680	2680	2680	2680	0
594	20250213	090200	1309130	2680	2680	2680	2680	0
595	20250213	090100	1309130	2680	2680	2680	2680	0
596	20250213	090000	1309130	2680	2650	2680	2650	494