KissMeData/294140/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211000	107538010	2930	2930	2930	2930	770
3	20250213	210900	107538010	2930	2930	2930	2930	0
4	20250213	210800	107538010	2930	2930	2930	2930	0
5	20250213	210700	107538010	2930	2930	2930	2930	0
6	20250213	210600	107538010	2930	2930	2930	2930	0
7	20250213	210500	107538010	2930	2930	2930	2930	0
8	20250213	210400	107538010	2930	2930	2930	2930	0
9	20250213	210300	107538010	2930	2930	2930	2930	0
10	20250213	210200	107538010	2930	2930	2930	2930	0
11	20250213	210100	107538010	2930	2930	2930	2930	0
12	20250213	210000	107538010	2930	2930	2930	2930	0
13	20250213	205900	107538010	2930	2930	2930	2930	0
14	20250213	205800	107538010	2930	2930	2930	2930	0
15	20250213	205700	107538010	2930	2930	2930	2930	0
16	20250213	205600	107538010	2930	2930	2930	2930	0
17	20250213	205500	107538010	2930	2930	2930	2930	0
18	20250213	205400	107538010	2930	2930	2930	2930	0
19	20250213	205300	107538010	2930	2930	2930	2930	0
20	20250213	205200	107538010	2930	2930	2930	2930	0
21	20250213	205100	107538010	2930	2930	2930	2930	0
22	20250213	205000	107538010	2930	2930	2930	2930	0
23	20250213	204900	107538010	2930	2930	2930	2930	0
24	20250213	204800	107538010	2930	2930	2930	2930	0
25	20250213	204700	107538010	2930	2930	2930	2930	0
26	20250213	204600	107538010	2930	2930	2930	2930	0
27	20250213	204500	107538010	2930	2930	2930	2930	0
28	20250213	204400	107538010	2930	2930	2930	2930	0
29	20250213	204300	107538010	2930	2930	2930	2930	0
30	20250213	204200	107538010	2930	2930	2930	2930	0
31	20250213	204100	107538010	2930	2930	2930	2930	0
32	20250213	204000	107538010	2930	2930	2930	2930	770
33	20250213	203900	107538010	2930	2930	2930	2930	0
34	20250213	203800	107538010	2930	2930	2930	2930	0
35	20250213	203700	107538010	2930	2930	2930	2930	0
36	20250213	203600	107538010	2930	2930	2930	2930	0
37	20250213	203500	107538010	2930	2930	2930	2930	0
38	20250213	203400	107538010	2930	2930	2930	2930	0
39	20250213	203300	107538010	2930	2930	2930	2930	0
40	20250213	203200	107538010	2930	2930	2930	2930	0
41	20250213	203100	107538010	2930	2930	2930	2930	0
42	20250213	203000	107538010	2930	2930	2930	2930	0
43	20250213	202900	107538010	2930	2930	2930	2930	0
44	20250213	202800	107538010	2930	2930	2930	2930	0
45	20250213	202700	107538010	2930	2930	2930	2930	0
46	20250213	202600	107538010	2930	2930	2930	2930	0
47	20250213	202500	107538010	2930	2930	2930	2930	0
48	20250213	202400	107538010	2930	2930	2930	2930	0
49	20250213	202300	107538010	2930	2930	2930	2930	0
50	20250213	202200	107538010	2930	2930	2930	2930	0
51	20250213	202100	107538010	2930	2930	2930	2930	0
52	20250213	202000	107538010	2930	2930	2930	2930	0
53	20250213	201900	107538010	2930	2930	2930	2930	0
54	20250213	201800	107538010	2930	2930	2930	2930	0
55	20250213	201700	107538010	2930	2930	2930	2930	0
56	20250213	201600	107538010	2930	2930	2930	2930	0
57	20250213	201500	107538010	2930	2930	2930	2930	0
58	20250213	201400	107538010	2930	2930	2930	2930	0
59	20250213	201300	107538010	2930	2930	2930	2930	0
60	20250213	201200	107538010	2930	2930	2930	2930	0
61	20250213	201100	107538010	2930	2930	2930	2930	0
62	20250213	201000	107538010	2930	2930	2930	2930	770
63	20250213	200900	107538010	2930	2930	2930	2930	0
64	20250213	200800	107538010	2930	2930	2930	2930	0
65	20250213	200700	107538010	2930	2930	2930	2930	0
66	20250213	200600	107538010	2930	2930	2930	2930	0
67	20250213	200500	107538010	2930	2930	2930	2930	0
68	20250213	200400	107538010	2930	2930	2930	2930	0
69	20250213	200300	107538010	2930	2930	2930	2930	0
70	20250213	200200	107538010	2930	2930	2930	2930	0
71	20250213	200100	107538010	2930	2930	2930	2930	0
72	20250213	200000	107538010	2930	2930	2930	2930	0
73	20250213	195900	107538010	2930	2930	2930	2930	0
74	20250213	195800	107538010	2930	2930	2930	2930	0
75	20250213	195700	107538010	2930	2930	2930	2930	0
76	20250213	195600	107538010	2930	2930	2930	2930	0
77	20250213	195500	107538010	2930	2930	2930	2930	0
78	20250213	195400	107538010	2930	2930	2930	2930	0
79	20250213	195300	107538010	2930	2930	2930	2930	0
80	20250213	195200	107538010	2930	2930	2930	2930	0
81	20250213	195100	107538010	2930	2930	2930	2930	0
82	20250213	195000	107538010	2930	2930	2930	2930	0
83	20250213	194900	107538010	2930	2930	2930	2930	0
84	20250213	194800	107538010	2930	2930	2930	2930	0
85	20250213	194700	107538010	2930	2930	2930	2930	0
86	20250213	194600	107538010	2930	2930	2930	2930	0
87	20250213	194500	107538010	2930	2930	2930	2930	0
88	20250213	194400	107538010	2930	2930	2930	2930	0
89	20250213	194300	107538010	2930	2930	2930	2930	0
90	20250213	194200	107538010	2930	2930	2930	2930	0
91	20250213	194100	107538010	2930	2930	2930	2930	0
92	20250213	194000	107538010	2930	2930	2930	2930	770
93	20250213	193900	107538010	2930	2930	2930	2930	0
94	20250213	193800	107538010	2930	2930	2930	2930	0
95	20250213	193700	107538010	2930	2930	2930	2930	0
96	20250213	193600	107538010	2930	2930	2930	2930	0
97	20250213	193500	107538010	2930	2930	2930	2930	0
98	20250213	193400	107538010	2930	2930	2930	2930	0
99	20250213	193300	107538010	2930	2930	2930	2930	0
100	20250213	193200	107538010	2930	2930	2930	2930	0
101	20250213	193100	107538010	2930	2930	2930	2930	0
102	20250213	193000	107538010	2930	2930	2930	2930	0
103	20250213	192900	107538010	2930	2930	2930	2930	0
104	20250213	192800	107538010	2930	2930	2930	2930	0
105	20250213	192700	107538010	2930	2930	2930	2930	0
106	20250213	192600	107538010	2930	2930	2930	2930	0
107	20250213	192500	107538010	2930	2930	2930	2930	0
108	20250213	192400	107538010	2930	2930	2930	2930	0
109	20250213	192300	107538010	2930	2930	2930	2930	0
110	20250213	192200	107538010	2930	2930	2930	2930	0
111	20250213	192100	107538010	2930	2930	2930	2930	0
112	20250213	192000	107538010	2930	2930	2930	2930	0
113	20250213	191900	107538010	2930	2930	2930	2930	0
114	20250213	191800	107538010	2930	2930	2930	2930	0
115	20250213	191700	107538010	2930	2930	2930	2930	0
116	20250213	191600	107538010	2930	2930	2930	2930	0
117	20250213	191500	107538010	2930	2930	2930	2930	0
118	20250213	191400	107538010	2930	2930	2930	2930	0
119	20250213	191300	107538010	2930	2930	2930	2930	0
120	20250213	191200	107538010	2930	2930	2930	2930	0
121	20250213	191100	107538010	2930	2930	2930	2930	0
122	20250213	191000	107538010	2930	2930	2930	2930	770
123	20250213	190900	107538010	2930	2930	2930	2930	0
124	20250213	190800	107538010	2930	2930	2930	2930	0
125	20250213	190700	107538010	2930	2930	2930	2930	0
126	20250213	190600	107538010	2930	2930	2930	2930	0
127	20250213	190500	107538010	2930	2930	2930	2930	0
128	20250213	190400	107538010	2930	2930	2930	2930	0
129	20250213	190300	107538010	2930	2930	2930	2930	0
130	20250213	190200	107538010	2930	2930	2930	2930	0
131	20250213	190100	107538010	2930	2930	2930	2930	0
132	20250213	190000	107538010	2930	2930	2930	2930	0
133	20250213	185900	107538010	2930	2930	2930	2930	0
134	20250213	185800	107538010	2930	2930	2930	2930	0
135	20250213	185700	107538010	2930	2930	2930	2930	0
136	20250213	185600	107538010	2930	2930	2930	2930	0
137	20250213	185500	107538010	2930	2930	2930	2930	0
138	20250213	185400	107538010	2930	2930	2930	2930	0
139	20250213	185300	107538010	2930	2930	2930	2930	0
140	20250213	185200	107538010	2930	2930	2930	2930	0
141	20250213	185100	107538010	2930	2930	2930	2930	0
142	20250213	185000	107538010	2930	2930	2930	2930	0
143	20250213	184900	107538010	2930	2930	2930	2930	0
144	20250213	184800	107538010	2930	2930	2930	2930	0
145	20250213	184700	107538010	2930	2930	2930	2930	0
146	20250213	184600	107538010	2930	2930	2930	2930	0
147	20250213	184500	107538010	2930	2930	2930	2930	0
148	20250213	184400	107538010	2930	2930	2930	2930	0
149	20250213	184300	107538010	2930	2930	2930	2930	0
150	20250213	184200	107538010	2930	2930	2930	2930	0
151	20250213	184100	107538010	2930	2930	2930	2930	0
152	20250213	184000	107538010	2930	2930	2930	2930	770
153	20250213	183900	107538010	2930	2930	2930	2930	0
154	20250213	183800	107538010	2930	2930	2930	2930	0
155	20250213	183700	107538010	2930	2930	2930	2930	0
156	20250213	183600	107538010	2930	2930	2930	2930	0
157	20250213	183500	107538010	2930	2930	2930	2930	0
158	20250213	183400	107538010	2930	2930	2930	2930	0
159	20250213	183300	107538010	2930	2930	2930	2930	0
160	20250213	183200	107538010	2930	2930	2930	2930	0
161	20250213	183100	107538010	2930	2930	2930	2930	0
162	20250213	183000	107538010	2930	2930	2930	2930	0
163	20250213	182900	107538010	2930	2930	2930	2930	0
164	20250213	182800	107538010	2930	2930	2930	2930	0
165	20250213	182700	107538010	2930	2930	2930	2930	0
166	20250213	182600	107538010	2930	2930	2930	2930	0
167	20250213	182500	107538010	2930	2930	2930	2930	0
168	20250213	182400	107538010	2930	2930	2930	2930	0
169	20250213	182300	107538010	2930	2930	2930	2930	0
170	20250213	182200	107538010	2930	2930	2930	2930	0
171	20250213	182100	107538010	2930	2930	2930	2930	0
172	20250213	182000	107538010	2930	2930	2930	2930	0
173	20250213	181900	107538010	2930	2930	2930	2930	0
174	20250213	181800	107538010	2930	2930	2930	2930	0
175	20250213	181700	107538010	2930	2930	2930	2930	0
176	20250213	181600	107538010	2930	2930	2930	2930	0
177	20250213	181500	107538010	2930	2930	2930	2930	0
178	20250213	181400	107538010	2930	2930	2930	2930	0
179	20250213	181300	107538010	2930	2930	2930	2930	0
180	20250213	181200	107538010	2930	2930	2930	2930	0
181	20250213	181100	107538010	2930	2930	2930	2930	0
182	20250213	181000	107538010	2930	2930	2930	2930	770
183	20250213	180900	107538010	2930	2930	2930	2930	0
184	20250213	180800	107538010	2930	2930	2930	2930	0
185	20250213	180700	107538010	2930	2930	2930	2930	0
186	20250213	180600	107538010	2930	2930	2930	2930	0
187	20250213	180500	107538010	2930	2930	2930	2930	0
188	20250213	180400	107538010	2930	2930	2930	2930	0
189	20250213	180300	107538010	2930	2930	2930	2930	0
190	20250213	180200	107538010	2930	2930	2930	2930	0
191	20250213	180100	107538010	2930	2930	2930	2930	0
192	20250213	180000	107538010	2930	2930	2930	2930	0
193	20250213	175900	107538010	2930	2930	2930	2930	0
194	20250213	175800	107538010	2930	2930	2930	2930	0
195	20250213	175700	107538010	2930	2930	2930	2930	0
196	20250213	175600	107538010	2930	2930	2930	2930	0
197	20250213	175500	107538010	2930	2930	2930	2930	0
198	20250213	175400	107538010	2930	2930	2930	2930	0
199	20250213	175300	107538010	2930	2930	2930	2930	0
200	20250213	175200	107538010	2930	2930	2930	2930	0
201	20250213	175100	107538010	2930	2930	2930	2930	0
202	20250213	175000	107538010	2930	2930	2930	2930	0
203	20250213	174900	107538010	2930	2930	2930	2930	0
204	20250213	174800	107538010	2930	2930	2930	2930	0
205	20250213	174700	107538010	2930	2930	2930	2930	0
206	20250213	174600	107538010	2930	2930	2930	2930	0
207	20250213	174500	107538010	2930	2930	2930	2930	0
208	20250213	174400	107538010	2930	2930	2930	2930	0
209	20250213	174300	107538010	2930	2930	2930	2930	0
210	20250213	174200	107538010	2930	2930	2930	2930	0
211	20250213	174100	107538010	2930	2930	2930	2930	0
212	20250213	174000	107538010	2930	2930	2930	2930	770
213	20250213	173900	107538010	2930	2930	2930	2930	0
214	20250213	173800	107538010	2930	2930	2930	2930	0
215	20250213	173700	107538010	2930	2930	2930	2930	0
216	20250213	173600	107538010	2930	2930	2930	2930	0
217	20250213	173500	107538010	2930	2930	2930	2930	0
218	20250213	173400	107538010	2930	2930	2930	2930	0
219	20250213	173300	107538010	2930	2930	2930	2930	0
220	20250213	173200	107538010	2930	2930	2930	2930	0
221	20250213	173100	107538010	2930	2930	2930	2930	0
222	20250213	173000	107538010	2930	2930	2930	2930	0
223	20250213	172900	107538010	2930	2930	2930	2930	0
224	20250213	172800	107538010	2930	2930	2930	2930	0
225	20250213	172700	107538010	2930	2930	2930	2930	0
226	20250213	172600	107538010	2930	2930	2930	2930	0
227	20250213	172500	107538010	2930	2930	2930	2930	0
228	20250213	172400	107538010	2930	2930	2930	2930	0
229	20250213	172300	107538010	2930	2930	2930	2930	0
230	20250213	172200	107538010	2930	2930	2930	2930	0
231	20250213	172100	107538010	2930	2930	2930	2930	0
232	20250213	172000	107538010	2930	2930	2930	2930	0
233	20250213	171900	107538010	2930	2930	2930	2930	0
234	20250213	171800	107538010	2930	2930	2930	2930	0
235	20250213	171700	107538010	2930	2930	2930	2930	0
236	20250213	171600	107538010	2930	2930	2930	2930	0
237	20250213	171500	107538010	2930	2930	2930	2930	0
238	20250213	171400	107538010	2930	2930	2930	2930	0
239	20250213	171300	107538010	2930	2930	2930	2930	0
240	20250213	171200	107538010	2930	2930	2930	2930	0
241	20250213	171100	107538010	2930	2930	2930	2930	0
242	20250213	171000	107538010	2930	2930	2930	2930	770
243	20250213	170900	107538010	2930	2930	2930	2930	0
244	20250213	170800	107538010	2930	2930	2930	2930	0
245	20250213	170700	107538010	2930	2930	2930	2930	0
246	20250213	170600	107538010	2930	2930	2930	2930	0
247	20250213	170500	107538010	2930	2930	2930	2930	0
248	20250213	170400	107538010	2930	2930	2930	2930	0
249	20250213	170300	107538010	2930	2930	2930	2930	0
250	20250213	170200	107538010	2930	2930	2930	2930	0
251	20250213	170100	107538010	2930	2930	2930	2930	0
252	20250213	170000	107538010	2930	2930	2930	2930	0
253	20250213	165900	107538010	2930	2930	2930	2930	0
254	20250213	165800	107538010	2930	2930	2930	2930	0
255	20250213	165700	107538010	2930	2930	2930	2930	0
256	20250213	165600	107538010	2930	2930	2930	2930	0
257	20250213	165500	107538010	2930	2930	2930	2930	0
258	20250213	165400	107538010	2930	2930	2930	2930	0
259	20250213	165300	107538010	2930	2930	2930	2930	0
260	20250213	165200	107538010	2930	2930	2930	2930	0
261	20250213	165100	107538010	2930	2930	2930	2930	0
262	20250213	165000	107538010	2930	2930	2930	2930	0
263	20250213	164900	107538010	2930	2930	2930	2930	0
264	20250213	164800	107538010	2930	2930	2930	2930	0
265	20250213	164700	107538010	2930	2930	2930	2930	0
266	20250213	164600	107538010	2930	2930	2930	2930	0
267	20250213	164500	107538010	2930	2930	2930	2930	0
268	20250213	164400	107538010	2930	2930	2930	2930	0
269	20250213	164300	107538010	2930	2930	2930	2930	0
270	20250213	164200	107538010	2930	2930	2930	2930	0
271	20250213	164100	107538010	2930	2930	2930	2930	0
272	20250213	164000	107538010	2930	2930	2930	2930	770
273	20250213	163900	107538010	2930	2930	2930	2930	0
274	20250213	163800	107538010	2930	2930	2930	2930	0
275	20250213	163700	107538010	2930	2930	2930	2930	0
276	20250213	163600	107538010	2930	2930	2930	2930	0
277	20250213	163500	107538010	2930	2930	2930	2930	0
278	20250213	163400	107538010	2930	2930	2930	2930	0
279	20250213	163300	107538010	2930	2930	2930	2930	0
280	20250213	163200	107538010	2930	2930	2930	2930	0
281	20250213	163100	107538010	2930	2930	2930	2930	0
282	20250213	163000	107538010	2930	2930	2930	2930	0
283	20250213	162900	107538010	2930	2930	2930	2930	0
284	20250213	162800	107538010	2930	2930	2930	2930	0
285	20250213	162700	107538010	2930	2930	2930	2930	0
286	20250213	162600	107538010	2930	2930	2930	2930	0
287	20250213	162500	107538010	2930	2930	2930	2930	0
288	20250213	162400	107538010	2930	2930	2930	2930	0
289	20250213	162300	107538010	2930	2930	2930	2930	0
290	20250213	162200	107538010	2930	2930	2930	2930	0
291	20250213	162100	107538010	2930	2930	2930	2930	0
292	20250213	162000	107538010	2930	2930	2930	2930	0
293	20250213	161900	107538010	2930	2930	2930	2930	0
294	20250213	161800	107538010	2930	2930	2930	2930	0
295	20250213	161700	107538010	2930	2930	2930	2930	0
296	20250213	161600	107538010	2930	2930	2930	2930	0
297	20250213	161500	107538010	2930	2930	2930	2930	0
298	20250213	161400	107538010	2930	2930	2930	2930	0
299	20250213	161300	107538010	2930	2930	2930	2930	0
300	20250213	161200	107538010	2930	2930	2930	2930	0
301	20250213	161100	107538010	2930	2930	2930	2930	0
302	20250213	161000	107538010	2930	2930	2930	2930	770
303	20250213	160900	107538010	2930	2930	2930	2930	0
304	20250213	160800	107538010	2930	2930	2930	2930	0
305	20250213	160700	107538010	2930	2930	2930	2930	0
306	20250213	160600	107538010	2930	2930	2930	2930	0
307	20250213	160500	107538010	2930	2930	2930	2930	0
308	20250213	160400	107538010	2930	2930	2930	2930	0
309	20250213	160300	107538010	2930	2930	2930	2930	0
310	20250213	160200	107538010	2930	2930	2930	2930	0
311	20250213	160100	107538010	2930	2930	2930	2930	0
312	20250213	160000	107538010	2930	2930	2930	2930	0
313	20250213	155900	107538010	2930	2930	2930	2930	0
314	20250213	155800	107538010	2930	2930	2930	2930	0
315	20250213	155700	107538010	2930	2930	2930	2930	0
316	20250213	155600	107538010	2930	2930	2930	2930	0
317	20250213	155500	107538010	2930	2930	2930	2930	0
318	20250213	155400	107538010	2930	2930	2930	2930	0
319	20250213	155300	107538010	2930	2930	2930	2930	0
320	20250213	155200	107538010	2930	2930	2930	2930	0
321	20250213	155100	107538010	2930	2930	2930	2930	0
322	20250213	155000	107538010	2930	2930	2930	2930	0
323	20250213	154900	107538010	2930	2930	2930	2930	0
324	20250213	154800	107538010	2930	2930	2930	2930	0
325	20250213	154700	107538010	2930	2930	2930	2930	0
326	20250213	154600	107538010	2930	2930	2930	2930	0
327	20250213	154500	107538010	2930	2930	2930	2930	0
328	20250213	154400	107538010	2930	2930	2930	2930	0
329	20250213	154300	107538010	2930	2930	2930	2930	0
330	20250213	154200	107538010	2930	2930	2930	2930	0
331	20250213	154100	107538010	2930	2930	2930	2930	0
332	20250213	154000	107538010	2930	2930	2930	2930	770
333	20250213	153900	107538010	2930	2930	2930	2930	0
334	20250213	153800	107538010	2930	2930	2930	2930	0
335	20250213	153700	107538010	2930	2930	2930	2930	0
336	20250213	153600	107538010	2930	2930	2930	2930	0
337	20250213	153500	107538010	2930	2930	2930	2930	0
338	20250213	153400	107538010	2930	2930	2930	2930	0
339	20250213	153300	107538010	2930	2930	2930	2930	0
340	20250213	153200	107538010	2930	2930	2930	2930	0
341	20250213	153100	107538010	2930	2930	2930	2930	0
342	20250213	153000	107538010	2930	2930	2930	2930	770
343	20250213	152900	105281910	2925	2925	2925	2925	0
344	20250213	152800	105281910	2925	2925	2925	2925	0
345	20250213	152700	105281910	2925	2925	2925	2925	0
346	20250213	152600	105281910	2925	2925	2925	2925	0
347	20250213	152500	105281910	2925	2925	2925	2925	0
348	20250213	152400	105281910	2925	2925	2925	2925	0
349	20250213	152300	105281910	2925	2925	2925	2925	0
350	20250213	152200	105281910	2925	2925	2925	2925	0
351	20250213	152100	105281910	2925	2925	2925	2925	0
352	20250213	152000	105281910	2925	2925	2925	2925	0
353	20250213	151900	105281910	2925	2925	2925	2925	29
354	20250213	151800	105197085	2925	2925	2925	2925	29
355	20250213	151700	105112260	2925	2925	2925	2925	0
356	20250213	151600	105112260	2925	2925	2925	2925	0
357	20250213	151500	105112260	2925	2925	2925	2925	2110
358	20250213	151400	98940510	2925	2925	2925	2925	0
359	20250213	151300	98940510	2925	2925	2925	2925	10
360	20250213	151200	98911260	2925	2925	2925	2925	100
361	20250213	151100	98618760	2925	2925	2925	2925	0
362	20250213	151000	98618760	2925	2925	2925	2925	1270
363	20250213	150900	94904010	2925	2925	2925	2925	0
364	20250213	150800	94904010	2925	2925	2925	2925	0
365	20250213	150700	94904010	2925	2925	2925	2925	0
366	20250213	150600	94904010	2925	2925	2925	2925	0
367	20250213	150500	94904010	2925	2925	2925	2925	48
368	20250213	150400	94763610	2925	2925	2925	2925	100
369	20250213	150300	94471110	2925	2925	2925	2925	0
370	20250213	150200	94471110	2925	2925	2925	2925	20
371	20250213	150100	94412610	2925	2925	2925	2925	0
372	20250213	150000	94412610	2925	2925	2925	2925	0
373	20250213	145900	94412610	2925	2925	2925	2925	24
374	20250213	145800	94342410	2925	2925	2925	2925	0
375	20250213	145700	94342410	2925	2925	2925	2925	300
376	20250213	145600	93464910	2920	2920	2920	2920	1
377	20250213	145500	93461990	2920	2920	2920	2920	0
378	20250213	145400	93461990	2920	2920	2920	2920	0
379	20250213	145300	93461990	2920	2920	2920	2920	0
380	20250213	145200	93461990	2920	2920	2920	2920	0
381	20250213	145100	93461990	2920	2920	2920	2920	0
382	20250213	145000	93461990	2920	2920	2920	2920	0
383	20250213	144900	93461990	2920	2920	2920	2920	7
384	20250213	144800	93441550	2920	2920	2920	2920	0
385	20250213	144700	93441550	2920	2920	2920	2920	0
386	20250213	144600	93441550	2920	2920	2920	2920	1
387	20250213	144500	93438630	2910	2910	2910	2910	1
388	20250213	144400	93435720	2925	2925	2925	2925	45
389	20250213	144300	93304095	2930	2930	2930	2930	8
390	20250213	144200	93280655	2930	2930	2930	2930	0
391	20250213	144100	93280655	2930	2930	2930	2930	0
392	20250213	144000	93280655	2930	2930	2930	2930	0
393	20250213	143900	93280655	2930	2930	2930	2930	0
394	20250213	143800	93280655	2930	2930	2930	2930	0
395	20250213	143700	93280655	2930	2930	2930	2930	0
396	20250213	143600	93280655	2930	2930	2930	2930	0
397	20250213	143500	93280655	2930	2930	2930	2930	0
398	20250213	143400	93280655	2930	2930	2930	2930	0
399	20250213	143300	93280655	2930	2930	2930	2930	0
400	20250213	143200	93280655	2930	2925	2930	2925	67
401	20250213	143100	93084595	2930	2930	2930	2930	0
402	20250213	143000	93084595	2930	2930	2930	2930	0
403	20250213	142900	93084595	2930	2930	2930	2930	0
404	20250213	142800	93084595	2930	2930	2930	2930	0
405	20250213	142700	93084595	2930	2930	2930	2930	1
406	20250213	142600	93081665	2925	2925	2925	2925	0
407	20250213	142500	93081665	2925	2925	2925	2925	0
408	20250213	142400	93081665	2925	2925	2925	2925	0
409	20250213	142300	93081665	2925	2925	2925	2925	0
410	20250213	142200	93081665	2925	2925	2925	2925	19
411	20250213	142100	93026090	2920	2915	2920	2915	701
412	20250213	142000	90980855	2915	2915	2915	2915	0
413	20250213	141900	90980855	2915	2915	2915	2915	432
414	20250213	141800	89721575	2920	2920	2920	2920	0
415	20250213	141700	89721575	2920	2920	2920	2920	0
416	20250213	141600	89721575	2920	2920	2920	2920	0
417	20250213	141500	89721575	2920	2920	2920	2920	0
418	20250213	141400	89721575	2920	2920	2920	2920	121
419	20250213	141300	89368255	2920	2920	2920	2920	0
420	20250213	141200	89368255	2920	2920	2920	2920	1
421	20250213	141100	89365335	2925	2925	2925	2925	0
422	20250213	141000	89365335	2925	2920	2925	2920	22
423	20250213	140900	89300990	2920	2920	2920	2920	0
424	20250213	140800	89300990	2920	2920	2920	2920	0
425	20250213	140700	89300990	2920	2920	2920	2920	0
426	20250213	140600	89300990	2920	2920	2920	2920	0
427	20250213	140500	89300990	2920	2920	2920	2920	0
428	20250213	140400	89300990	2920	2920	2920	2920	0
429	20250213	140300	89300990	2920	2920	2920	2920	0
430	20250213	140200	89300990	2920	2920	2920	2920	1
431	20250213	140100	89298070	2925	2925	2925	2925	1
432	20250213	140000	89295145	2910	2910	2910	2910	0
433	20250213	135900	89295145	2910	2910	2910	2910	0
434	20250213	135800	89295145	2910	2910	2910	2910	0
435	20250213	135700	89295145	2910	2910	2910	2910	0
436	20250213	135600	89295145	2910	2910	2910	2910	3
437	20250213	135500	89286415	2925	2925	2925	2925	0
438	20250213	135400	89286415	2925	2925	2925	2925	0
439	20250213	135300	89286415	2925	2925	2925	2925	0
440	20250213	135200	89286415	2925	2925	2925	2925	0
441	20250213	135100	89286415	2925	2925	2925	2925	0
442	20250213	135000	89286415	2925	2925	2925	2925	0
443	20250213	134900	89286415	2925	2925	2925	2925	9
444	20250213	134800	89260090	2925	2925	2925	2925	0
445	20250213	134700	89260090	2925	2925	2925	2925	0
446	20250213	134600	89260090	2925	2925	2925	2925	9
447	20250213	134500	89233765	2925	2905	2925	2905	1763
448	20250213	134400	84112090	2905	2905	2905	2905	0
449	20250213	134300	84112090	2905	2905	2905	2905	0
450	20250213	134200	84112090	2905	2905	2905	2905	0
451	20250213	134100	84112090	2905	2905	2905	2905	0
452	20250213	134000	84112090	2905	2905	2905	2905	0
453	20250213	133900	84112090	2905	2905	2905	2905	0
454	20250213	133800	84112090	2905	2905	2905	2905	0
455	20250213	133700	84112090	2905	2905	2905	2905	0
456	20250213	133600	84112090	2905	2905	2905	2905	8
457	20250213	133500	84088850	2905	2905	2905	2905	0
458	20250213	133400	84088850	2905	2905	2905	2905	0
459	20250213	133300	84088850	2905	2905	2905	2905	0
460	20250213	133200	84088850	2905	2905	2905	2905	0
461	20250213	133100	84088850	2905	2905	2905	2905	0
462	20250213	133000	84088850	2905	2905	2905	2905	0
463	20250213	132900	84088850	2905	2905	2905	2905	0
464	20250213	132800	84088850	2905	2905	2905	2905	0
465	20250213	132700	84088850	2905	2905	2905	2905	0
466	20250213	132600	84088850	2905	2905	2905	2905	0
467	20250213	132500	84088850	2905	2905	2905	2905	0
468	20250213	132400	84088850	2905	2905	2905	2905	0
469	20250213	132300	84088850	2905	2905	2905	2905	12
470	20250213	132200	84053990	2925	2925	2925	2925	0
471	20250213	132100	84053990	2925	2925	2925	2925	0
472	20250213	132000	84053990	2925	2925	2925	2925	0
473	20250213	131900	84053990	2925	2925	2925	2925	0
474	20250213	131800	84053990	2925	2925	2925	2925	0
475	20250213	131700	84053990	2925	2925	2925	2925	0
476	20250213	131600	84053990	2925	2925	2925	2925	0
477	20250213	131500	84053990	2925	2925	2925	2925	0
478	20250213	131400	84053990	2925	2925	2925	2925	0
479	20250213	131300	84053990	2925	2925	2925	2925	0
480	20250213	131200	84053990	2925	2925	2925	2925	0
481	20250213	131100	84053990	2925	2925	2925	2925	0
482	20250213	131000	84053990	2925	2925	2925	2925	0
483	20250213	130900	84053990	2925	2925	2925	2925	24
484	20250213	130800	83983790	2905	2905	2905	2905	0
485	20250213	130700	83983790	2905	2905	2905	2905	0
486	20250213	130600	83983790	2905	2905	2905	2905	1068
487	20250213	130500	80881250	2905	2905	2905	2905	0
488	20250213	130400	80881250	2905	2905	2905	2905	1
489	20250213	130300	80878345	2905	2905	2905	2905	27
490	20250213	130200	80799910	2900	2900	2900	2900	0
491	20250213	130100	80799910	2900	2900	2900	2900	0
492	20250213	130000	80799910	2900	2900	2900	2900	0
493	20250213	125900	80799910	2900	2900	2900	2900	0
494	20250213	125800	80799910	2900	2900	2900	2900	0
495	20250213	125700	80799910	2900	2900	2900	2900	0
496	20250213	125600	80799910	2900	2920	2920	2900	7435
497	20250213	125500	59190760	2920	2920	2920	2920	1
498	20250213	125400	59187840	2920	2920	2920	2920	0
499	20250213	125300	59187840	2920	2920	2920	2920	0
500	20250213	125200	59187840	2920	2920	2920	2920	243
501	20250213	125100	58478280	2920	2920	2920	2920	0
502	20250213	125000	58478280	2920	2920	2920	2920	0
503	20250213	124900	58478280	2920	2920	2920	2920	0
504	20250213	124800	58478280	2920	2920	2920	2920	0
505	20250213	124700	58478280	2920	2920	2920	2920	0
506	20250213	124600	58478280	2920	2920	2920	2920	1
507	20250213	124500	58475360	2920	2920	2920	2920	0
508	20250213	124400	58475360	2920	2920	2920	2920	0
509	20250213	124300	58475360	2920	2920	2920	2920	0
510	20250213	124200	58475360	2920	2920	2920	2920	1
511	20250213	124100	58472440	2925	2925	2925	2925	0
512	20250213	124000	58472440	2925	2925	2925	2925	0
513	20250213	123900	58472440	2925	2925	2925	2925	0
514	20250213	123800	58472440	2925	2925	2925	2925	0
515	20250213	123700	58472440	2925	2925	2925	2925	0
516	20250213	123600	58472440	2925	2925	2925	2925	0
517	20250213	123500	58472440	2925	2925	2925	2925	1
518	20250213	123400	58469515	2920	2920	2920	2920	0
519	20250213	123300	58469515	2920	2920	2920	2920	0
520	20250213	123200	58469515	2920	2920	2920	2920	0
521	20250213	123100	58469515	2920	2920	2920	2920	0
522	20250213	123000	58469515	2920	2920	2920	2920	0
523	20250213	122900	58469515	2920	2920	2920	2920	0
524	20250213	122800	58469515	2920	2920	2920	2920	0
525	20250213	122700	58469515	2920	2920	2920	2920	0
526	20250213	122600	58469515	2920	2920	2920	2920	0
527	20250213	122500	58469515	2920	2920	2920	2920	0
528	20250213	122400	58469515	2920	2920	2920	2920	0
529	20250213	122300	58469515	2920	2920	2920	2920	19
530	20250213	122200	58414035	2910	2910	2910	2910	0
531	20250213	122100	58414035	2910	2910	2910	2910	0
532	20250213	122000	58414035	2910	2910	2910	2910	0
533	20250213	121900	58414035	2910	2910	2910	2910	0
534	20250213	121800	58414035	2910	2910	2910	2910	0
535	20250213	121700	58414035	2910	2910	2910	2910	0
536	20250213	121600	58414035	2910	2910	2910	2910	0
537	20250213	121500	58414035	2910	2910	2910	2910	0
538	20250213	121400	58414035	2910	2910	2910	2910	0
539	20250213	121300	58414035	2910	2910	2910	2910	0
540	20250213	121200	58414035	2910	2910	2910	2910	0
541	20250213	121100	58414035	2910	2910	2910	2910	0
542	20250213	121000	58414035	2910	2910	2910	2910	0
543	20250213	120900	58414035	2910	2910	2910	2910	0
544	20250213	120800	58414035	2910	2910	2910	2910	0
545	20250213	120700	58414035	2910	2910	2910	2910	3
546	20250213	120600	58405305	2920	2920	2920	2920	0
547	20250213	120500	58405305	2920	2920	2920	2920	0
548	20250213	120400	58405305	2920	2920	2920	2920	0
549	20250213	120300	58405305	2920	2920	2920	2920	0
550	20250213	120200	58405305	2920	2920	2920	2920	0
551	20250213	120100	58405305	2920	2920	2920	2920	0
552	20250213	120000	58405305	2920	2920	2920	2920	0
553	20250213	115900	58405305	2920	2920	2920	2920	0
554	20250213	115800	58405305	2920	2920	2920	2920	90
555	20250213	115700	58142505	2920	2920	2920	2920	1
556	20250213	115600	58139585	2910	2910	2910	2910	0
557	20250213	115500	58139585	2910	2910	2910	2910	0
558	20250213	115400	58139585	2910	2910	2910	2910	0
559	20250213	115300	58139585	2910	2910	2910	2910	180
560	20250213	115200	57615785	2915	2915	2915	2915	979
561	20250213	115100	54762000	2915	2915	2915	2915	0
562	20250213	115000	54762000	2915	2915	2915	2915	1
563	20250213	114900	54759085	2925	2925	2925	2925	0
564	20250213	114800	54759085	2925	2925	2925	2925	0
565	20250213	114700	54759085	2925	2925	2925	2925	0
566	20250213	114600	54759085	2925	2925	2925	2925	0
567	20250213	114500	54759085	2925	2925	2925	2925	0
568	20250213	114400	54759085	2925	2925	2925	2925	0
569	20250213	114300	54759085	2925	2925	2925	2925	0
570	20250213	114200	54759085	2925	2925	2925	2925	0
571	20250213	114100	54759085	2925	2925	2925	2925	0
572	20250213	114000	54759085	2925	2925	2925	2925	0
573	20250213	113900	54759085	2925	2925	2925	2925	0
574	20250213	113800	54759085	2925	2915	2925	2915	153
575	20250213	113700	54311570	2925	2925	2925	2925	43
576	20250213	113600	54185795	2915	2915	2915	2915	0
577	20250213	113500	54185795	2915	2915	2915	2915	0
578	20250213	113400	54185795	2915	2915	2915	2915	0
579	20250213	113300	54185795	2915	2915	2915	2915	0
580	20250213	113200	54185795	2915	2915	2915	2915	20
581	20250213	113100	54127495	2925	2925	2925	2925	0
582	20250213	113000	54127495	2925	2925	2925	2925	10
583	20250213	112900	54098245	2925	2925	2925	2925	0
584	20250213	112800	54098245	2925	2925	2925	2925	500
585	20250213	112700	52635745	2925	2925	2925	2925	3
586	20250213	112600	52626970	2925	2925	2925	2925	0
587	20250213	112500	52626970	2925	2925	2925	2925	0
588	20250213	112400	52626970	2925	2925	2925	2925	0
589	20250213	112300	52626970	2925	2925	2925	2925	1
590	20250213	112200	52624045	2910	2910	2910	2910	0
591	20250213	112100	52624045	2910	2910	2910	2910	0
592	20250213	112000	52624045	2910	2910	2910	2910	0
593	20250213	111900	52624045	2910	2910	2910	2910	0
594	20250213	111800	52624045	2910	2925	2925	2910	3000
595	20250213	111700	43870885	2920	2920	2920	2920	0
596	20250213	111600	43870885	2920	2920	2920	2920	0
597	20250213	111500	43870885	2920	2920	2920	2920	0
598	20250213	111400	43870885	2920	2920	2920	2920	0
599	20250213	111300	43870885	2920	2920	2920	2920	0
600	20250213	111200	43870885	2920	2920	2920	2920	0
601	20250213	111100	43870885	2920	2920	2920	2920	0
602	20250213	111000	43870885	2920	2920	2920	2920	1
603	20250213	110900	43867965	2930	2930	2930	2930	0
604	20250213	110800	43867965	2930	2930	2930	2930	0
605	20250213	110700	43867965	2930	2930	2930	2930	0
606	20250213	110600	43867965	2930	2930	2930	2930	0
607	20250213	110500	43867965	2930	2930	2930	2930	0
608	20250213	110400	43867965	2930	2930	2930	2930	0
609	20250213	110300	43867965	2930	2930	2930	2930	57
610	20250213	110200	43700955	2935	2935	2935	2935	0
611	20250213	110100	43700955	2935	2935	2935	2935	0
612	20250213	110000	43700955	2935	2935	2935	2935	0
613	20250213	105900	43700955	2935	2935	2935	2935	6
614	20250213	105800	43683345	2930	2930	2930	2930	0
615	20250213	105700	43683345	2930	2930	2930	2930	95
616	20250213	105600	43404995	2930	2930	2930	2930	0
617	20250213	105500	43404995	2930	2930	2930	2930	15
618	20250213	105400	43361045	2930	2930	2930	2930	0
619	20250213	105300	43361045	2930	2930	2930	2930	49
620	20250213	105200	43217475	2930	2930	2930	2930	0
621	20250213	105100	43217475	2930	2930	2930	2930	3
622	20250213	105000	43208685	2930	2930	2930	2930	10
623	20250213	104900	43179385	2930	2930	2930	2930	3
624	20250213	104800	43170595	2925	2925	2925	2925	0
625	20250213	104700	43170595	2925	2925	2925	2925	0
626	20250213	104600	43170595	2925	2925	2925	2925	83
627	20250213	104500	42927820	2925	2925	2925	2925	0
628	20250213	104400	42927820	2925	2925	2925	2925	0
629	20250213	104300	42927820	2925	2925	2925	2925	341
630	20250213	104200	41930395	2925	2925	2925	2925	0
631	20250213	104100	41930395	2925	2925	2925	2925	166
632	20250213	104000	41444845	2925	2925	2925	2925	0
633	20250213	103900	41444845	2925	2925	2925	2925	0
634	20250213	103800	41444845	2925	2925	2925	2925	0
635	20250213	103700	41444845	2925	2925	2925	2925	1
636	20250213	103600	41441920	2920	2920	2920	2920	0
637	20250213	103500	41441920	2920	2920	2920	2920	0
638	20250213	103400	41441920	2920	2920	2920	2920	0
639	20250213	103300	41441920	2920	2920	2920	2920	0
640	20250213	103200	41441920	2920	2920	2920	2920	0
641	20250213	103100	41441920	2920	2920	2920	2920	0
642	20250213	103000	41441920	2920	2920	2920	2920	50
643	20250213	102900	41295920	2925	2925	2925	2925	0
644	20250213	102800	41295920	2925	2925	2925	2925	1
645	20250213	102700	41292995	2925	2925	2925	2925	2
646	20250213	102600	41287145	2920	2920	2920	2920	0
647	20250213	102500	41287145	2920	2920	2920	2920	0
648	20250213	102400	41287145	2920	2920	2920	2920	924
649	20250213	102300	38589065	2920	2920	2920	2920	76
650	20250213	102200	38367145	2920	2920	2920	2920	500
651	20250213	102100	36907145	2930	2930	2930	2930	0
652	20250213	102000	36907145	2930	2930	2930	2930	0
653	20250213	101900	36907145	2930	2930	2930	2930	5
654	20250213	101800	36892495	2930	2930	2930	2930	0
655	20250213	101700	36892495	2930	2930	2930	2930	0
656	20250213	101600	36892495	2930	2930	2930	2930	0
657	20250213	101500	36892495	2930	2930	2930	2930	0
658	20250213	101400	36892495	2930	2930	2930	2930	0
659	20250213	101300	36892495	2930	2930	2930	2930	0
660	20250213	101200	36892495	2930	2930	2930	2930	0
661	20250213	101100	36892495	2930	2930	2930	2930	6
662	20250213	101000	36874915	2930	2915	2930	2915	354
663	20250213	100900	35842825	2930	2930	2930	2930	0
664	20250213	100800	35842825	2930	2930	2930	2930	0
665	20250213	100700	35842825	2930	2915	2930	2915	61
666	20250213	100600	35664995	2930	2930	2930	2930	0
667	20250213	100500	35664995	2930	2930	2930	2930	0
668	20250213	100400	35664995	2930	2930	2930	2930	0
669	20250213	100300	35664995	2930	2930	2930	2930	0
670	20250213	100200	35664995	2930	2930	2930	2930	0
671	20250213	100100	35664995	2930	2930	2930	2930	5
672	20250213	100000	35650345	2930	2930	2930	2930	0
673	20250213	095900	35650345	2930	2930	2930	2930	0
674	20250213	095800	35650345	2930	2930	2930	2930	0
675	20250213	095700	35650345	2930	2930	2930	2930	0
676	20250213	095600	35650345	2930	2930	2930	2930	0
677	20250213	095500	35650345	2930	2930	2930	2930	0
678	20250213	095400	35650345	2930	2930	2930	2930	0
679	20250213	095300	35650345	2930	2930	2930	2930	0
680	20250213	095200	35650345	2930	2930	2930	2930	49
681	20250213	095100	35506775	2930	2930	2930	2930	0
682	20250213	095000	35506775	2930	2930	2930	2930	0
683	20250213	094900	35506775	2930	2930	2930	2930	0
684	20250213	094800	35506775	2930	2930	2930	2930	0
685	20250213	094700	35506775	2930	2930	2930	2930	0
686	20250213	094600	35506775	2930	2930	2930	2930	294
687	20250213	094500	34645355	2920	2920	2920	2920	677
688	20250213	094400	32668515	2920	2920	2920	2920	10
689	20250213	094300	32639315	2910	2910	2910	2910	500
690	20250213	094200	31184315	2920	2920	2920	2920	0
691	20250213	094100	31184315	2920	2920	2920	2920	5
692	20250213	094000	31169715	2920	2920	2920	2920	208
693	20250213	093900	30562355	2920	2920	2920	2920	1
694	20250213	093800	30559435	2930	2930	2930	2930	2
695	20250213	093700	30553575	2930	2930	2930	2930	0
696	20250213	093600	30553575	2930	2930	2930	2930	3
697	20250213	093500	30544785	2930	2925	2930	2925	5
698	20250213	093400	30530155	2920	2915	2920	2915	104
699	20250213	093300	30226495	2915	2920	2920	2915	58
700	20250213	093200	30057140	2920	2920	2920	2920	29
701	20250213	093100	29972460	2925	2925	2925	2925	0
702	20250213	093000	29972460	2925	2925	2925	2925	0
703	20250213	092900	29972460	2925	2925	2925	2925	0
704	20250213	092800	29972460	2925	2925	2925	2925	0
705	20250213	092700	29972460	2925	2925	2925	2925	0
706	20250213	092600	29972460	2925	2925	2925	2925	0
707	20250213	092500	29972460	2925	2925	2925	2925	1
708	20250213	092400	29969535	2935	2935	2935	2935	0
709	20250213	092300	29969535	2935	2935	2935	2935	65
710	20250213	092200	29778760	2935	2935	2935	2935	0
711	20250213	092100	29778760	2935	2945	2945	2910	56
712	20250213	092000	29615690	2905	2905	2905	2905	0
713	20250213	091900	29615690	2905	2905	2905	2905	0
714	20250213	091800	29615690	2905	2905	2905	2905	0
715	20250213	091700	29615690	2905	2905	2905	2905	0
716	20250213	091600	29615690	2905	2905	2905	2905	0
717	20250213	091500	29615690	2905	2940	2940	2905	2496
718	20250213	091400	22357065	2945	2945	2945	2945	65
719	20250213	091300	22165640	2945	2945	2945	2945	222
720	20250213	091200	21511850	2950	2950	2950	2950	48
721	20250213	091100	21370250	2950	2950	2950	2950	244
722	20250213	091000	20650450	2950	2950	2950	2950	69
723	20250213	090900	20446900	2945	2945	2945	2945	0
724	20250213	090800	20446900	2945	2950	2955	2945	232
725	20250213	090700	19763360	2950	2955	2955	2950	101
726	20250213	090600	19465395	2955	2955	2955	2955	51
727	20250213	090500	19314690	2960	2960	2960	2960	10
728	20250213	090400	19285090	2965	2950	2965	2950	121
729	20250213	090300	18926930	2950	2950	2950	2950	955
730	20250213	090200	16109680	2955	2960	2960	2955	171
731	20250213	090100	15604275	2965	2975	3020	2960	777
732	20250213	090000	13299390	2970	2910	3030	2910	4531