KissMeData/042940/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192800	24230355	4145	4145	4145	4145	316
3	20250213	192700	24230355	4145	4145	4145	4145	0
4	20250213	192600	24230355	4145	4145	4145	4145	0
5	20250213	192500	24230355	4145	4145	4145	4145	0
6	20250213	192400	24230355	4145	4145	4145	4145	0
7	20250213	192300	24230355	4145	4145	4145	4145	0
8	20250213	192200	24230355	4145	4145	4145	4145	0
9	20250213	192100	24230355	4145	4145	4145	4145	0
10	20250213	192000	24230355	4145	4145	4145	4145	0
11	20250213	191900	24230355	4145	4145	4145	4145	0
12	20250213	191800	24230355	4145	4145	4145	4145	0
13	20250213	191700	24230355	4145	4145	4145	4145	0
14	20250213	191600	24230355	4145	4145	4145	4145	0
15	20250213	191500	24230355	4145	4145	4145	4145	0
16	20250213	191400	24230355	4145	4145	4145	4145	0
17	20250213	191300	24230355	4145	4145	4145	4145	0
18	20250213	191200	24230355	4145	4145	4145	4145	0
19	20250213	191100	24230355	4145	4145	4145	4145	0
20	20250213	191000	24230355	4145	4145	4145	4145	0
21	20250213	190900	24230355	4145	4145	4145	4145	0
22	20250213	190800	24230355	4145	4145	4145	4145	0
23	20250213	190700	24230355	4145	4145	4145	4145	0
24	20250213	190600	24230355	4145	4145	4145	4145	0
25	20250213	190500	24230355	4145	4145	4145	4145	0
26	20250213	190400	24230355	4145	4145	4145	4145	0
27	20250213	190300	24230355	4145	4145	4145	4145	0
28	20250213	190200	24230355	4145	4145	4145	4145	0
29	20250213	190100	24230355	4145	4145	4145	4145	0
30	20250213	190000	24230355	4145	4145	4145	4145	0
31	20250213	185900	24230355	4145	4145	4145	4145	0
32	20250213	185800	24230355	4145	4145	4145	4145	316
33	20250213	185700	24230355	4145	4145	4145	4145	0
34	20250213	185600	24230355	4145	4145	4145	4145	0
35	20250213	185500	24230355	4145	4145	4145	4145	0
36	20250213	185400	24230355	4145	4145	4145	4145	0
37	20250213	185300	24230355	4145	4145	4145	4145	0
38	20250213	185200	24230355	4145	4145	4145	4145	0
39	20250213	185100	24230355	4145	4145	4145	4145	0
40	20250213	185000	24230355	4145	4145	4145	4145	0
41	20250213	184900	24230355	4145	4145	4145	4145	0
42	20250213	184800	24230355	4145	4145	4145	4145	0
43	20250213	184700	24230355	4145	4145	4145	4145	0
44	20250213	184600	24230355	4145	4145	4145	4145	0
45	20250213	184500	24230355	4145	4145	4145	4145	0
46	20250213	184400	24230355	4145	4145	4145	4145	0
47	20250213	184300	24230355	4145	4145	4145	4145	0
48	20250213	184200	24230355	4145	4145	4145	4145	0
49	20250213	184100	24230355	4145	4145	4145	4145	0
50	20250213	184000	24230355	4145	4145	4145	4145	0
51	20250213	183900	24230355	4145	4145	4145	4145	0
52	20250213	183800	24230355	4145	4145	4145	4145	0
53	20250213	183700	24230355	4145	4145	4145	4145	0
54	20250213	183600	24230355	4145	4145	4145	4145	0
55	20250213	183500	24230355	4145	4145	4145	4145	0
56	20250213	183400	24230355	4145	4145	4145	4145	0
57	20250213	183300	24230355	4145	4145	4145	4145	0
58	20250213	183200	24230355	4145	4145	4145	4145	0
59	20250213	183100	24230355	4145	4145	4145	4145	0
60	20250213	183000	24230355	4145	4145	4145	4145	0
61	20250213	182900	24230355	4145	4145	4145	4145	0
62	20250213	182800	24230355	4145	4145	4145	4145	316
63	20250213	182700	24230355	4145	4145	4145	4145	0
64	20250213	182600	24230355	4145	4145	4145	4145	0
65	20250213	182500	24230355	4145	4145	4145	4145	0
66	20250213	182400	24230355	4145	4145	4145	4145	0
67	20250213	182300	24230355	4145	4145	4145	4145	0
68	20250213	182200	24230355	4145	4145	4145	4145	0
69	20250213	182100	24230355	4145	4145	4145	4145	0
70	20250213	182000	24230355	4145	4145	4145	4145	0
71	20250213	181900	24230355	4145	4145	4145	4145	0
72	20250213	181800	24230355	4145	4145	4145	4145	0
73	20250213	181700	24230355	4145	4145	4145	4145	0
74	20250213	181600	24230355	4145	4145	4145	4145	0
75	20250213	181500	24230355	4145	4145	4145	4145	0
76	20250213	181400	24230355	4145	4145	4145	4145	0
77	20250213	181300	24230355	4145	4145	4145	4145	0
78	20250213	181200	24230355	4145	4145	4145	4145	0
79	20250213	181100	24230355	4145	4145	4145	4145	0
80	20250213	181000	24230355	4145	4145	4145	4145	0
81	20250213	180900	24230355	4145	4145	4145	4145	0
82	20250213	180800	24230355	4145	4145	4145	4145	0
83	20250213	180700	24230355	4145	4145	4145	4145	0
84	20250213	180600	24230355	4145	4145	4145	4145	0
85	20250213	180500	24230355	4145	4145	4145	4145	0
86	20250213	180400	24230355	4145	4145	4145	4145	0
87	20250213	180300	24230355	4145	4145	4145	4145	0
88	20250213	180200	24230355	4145	4145	4145	4145	0
89	20250213	180100	24230355	4145	4145	4145	4145	0
90	20250213	180000	24230355	4145	4145	4145	4145	0
91	20250213	175900	24230355	4145	4145	4145	4145	0
92	20250213	175800	24230355	4145	4145	4145	4145	316
93	20250213	175700	24230355	4145	4145	4145	4145	0
94	20250213	175600	24230355	4145	4145	4145	4145	0
95	20250213	175500	24230355	4145	4145	4145	4145	0
96	20250213	175400	24230355	4145	4145	4145	4145	0
97	20250213	175300	24230355	4145	4145	4145	4145	0
98	20250213	175200	24230355	4145	4145	4145	4145	0
99	20250213	175100	24230355	4145	4145	4145	4145	0
100	20250213	175000	24230355	4145	4145	4145	4145	0
101	20250213	174900	24230355	4145	4145	4145	4145	0
102	20250213	174800	24230355	4145	4145	4145	4145	0
103	20250213	174700	24230355	4145	4145	4145	4145	0
104	20250213	174600	24230355	4145	4145	4145	4145	0
105	20250213	174500	24230355	4145	4145	4145	4145	0
106	20250213	174400	24230355	4145	4145	4145	4145	0
107	20250213	174300	24230355	4145	4145	4145	4145	0
108	20250213	174200	24230355	4145	4145	4145	4145	0
109	20250213	174100	24230355	4145	4145	4145	4145	0
110	20250213	174000	24230355	4145	4145	4145	4145	0
111	20250213	173900	24230355	4145	4145	4145	4145	0
112	20250213	173800	24230355	4145	4145	4145	4145	0
113	20250213	173700	24230355	4145	4145	4145	4145	0
114	20250213	173600	24230355	4145	4145	4145	4145	0
115	20250213	173500	24230355	4145	4145	4145	4145	0
116	20250213	173400	24230355	4145	4145	4145	4145	0
117	20250213	173300	24230355	4145	4145	4145	4145	0
118	20250213	173200	24230355	4145	4145	4145	4145	0
119	20250213	173100	24230355	4145	4145	4145	4145	0
120	20250213	173000	24230355	4145	4145	4145	4145	0
121	20250213	172900	24230355	4145	4145	4145	4145	0
122	20250213	172800	24230355	4145	4145	4145	4145	316
123	20250213	172700	24230355	4145	4145	4145	4145	0
124	20250213	172600	24230355	4145	4145	4145	4145	0
125	20250213	172500	24230355	4145	4145	4145	4145	0
126	20250213	172400	24230355	4145	4145	4145	4145	0
127	20250213	172300	24230355	4145	4145	4145	4145	0
128	20250213	172200	24230355	4145	4145	4145	4145	0
129	20250213	172100	24230355	4145	4145	4145	4145	0
130	20250213	172000	24230355	4145	4145	4145	4145	0
131	20250213	171900	24230355	4145	4145	4145	4145	0
132	20250213	171800	24230355	4145	4145	4145	4145	0
133	20250213	171700	24230355	4145	4145	4145	4145	0
134	20250213	171600	24230355	4145	4145	4145	4145	0
135	20250213	171500	24230355	4145	4145	4145	4145	0
136	20250213	171400	24230355	4145	4145	4145	4145	0
137	20250213	171300	24230355	4145	4145	4145	4145	0
138	20250213	171200	24230355	4145	4145	4145	4145	0
139	20250213	171100	24230355	4145	4145	4145	4145	0
140	20250213	171000	24230355	4145	4145	4145	4145	0
141	20250213	170900	24230355	4145	4145	4145	4145	0
142	20250213	170800	24230355	4145	4145	4145	4145	0
143	20250213	170700	24230355	4145	4145	4145	4145	0
144	20250213	170600	24230355	4145	4145	4145	4145	0
145	20250213	170500	24230355	4145	4145	4145	4145	0
146	20250213	170400	24230355	4145	4145	4145	4145	0
147	20250213	170300	24230355	4145	4145	4145	4145	0
148	20250213	170200	24230355	4145	4145	4145	4145	0
149	20250213	170100	24230355	4145	4145	4145	4145	0
150	20250213	170000	24230355	4145	4145	4145	4145	0
151	20250213	165900	24230355	4145	4145	4145	4145	0
152	20250213	165800	24230355	4145	4145	4145	4145	316
153	20250213	165700	24230355	4145	4145	4145	4145	0
154	20250213	165600	24230355	4145	4145	4145	4145	0
155	20250213	165500	24230355	4145	4145	4145	4145	0
156	20250213	165400	24230355	4145	4145	4145	4145	0
157	20250213	165300	24230355	4145	4145	4145	4145	0
158	20250213	165200	24230355	4145	4145	4145	4145	0
159	20250213	165100	24230355	4145	4145	4145	4145	0
160	20250213	165000	24230355	4145	4145	4145	4145	0
161	20250213	164900	24230355	4145	4145	4145	4145	0
162	20250213	164800	24230355	4145	4145	4145	4145	0
163	20250213	164700	24230355	4145	4145	4145	4145	0
164	20250213	164600	24230355	4145	4145	4145	4145	0
165	20250213	164500	24230355	4145	4145	4145	4145	0
166	20250213	164400	24230355	4145	4145	4145	4145	0
167	20250213	164300	24230355	4145	4145	4145	4145	0
168	20250213	164200	24230355	4145	4145	4145	4145	0
169	20250213	164100	24230355	4145	4145	4145	4145	0
170	20250213	164000	24230355	4145	4145	4145	4145	0
171	20250213	163900	24230355	4145	4145	4145	4145	0
172	20250213	163800	24230355	4145	4145	4145	4145	0
173	20250213	163700	24230355	4145	4145	4145	4145	0
174	20250213	163600	24230355	4145	4145	4145	4145	0
175	20250213	163500	24230355	4145	4145	4145	4145	0
176	20250213	163400	24230355	4145	4145	4145	4145	0
177	20250213	163300	24230355	4145	4145	4145	4145	0
178	20250213	163200	24230355	4145	4145	4145	4145	0
179	20250213	163100	24230355	4145	4145	4145	4145	0
180	20250213	163000	24230355	4145	4145	4145	4145	0
181	20250213	162900	24230355	4145	4145	4145	4145	0
182	20250213	162800	24230355	4145	4145	4145	4145	316
183	20250213	162700	24230355	4145	4145	4145	4145	0
184	20250213	162600	24230355	4145	4145	4145	4145	0
185	20250213	162500	24230355	4145	4145	4145	4145	0
186	20250213	162400	24230355	4145	4145	4145	4145	0
187	20250213	162300	24230355	4145	4145	4145	4145	0
188	20250213	162200	24230355	4145	4145	4145	4145	0
189	20250213	162100	24230355	4145	4145	4145	4145	0
190	20250213	162000	24230355	4145	4145	4145	4145	0
191	20250213	161900	24230355	4145	4145	4145	4145	0
192	20250213	161800	24230355	4145	4145	4145	4145	0
193	20250213	161700	24230355	4145	4145	4145	4145	0
194	20250213	161600	24230355	4145	4145	4145	4145	0
195	20250213	161500	24230355	4145	4145	4145	4145	0
196	20250213	161400	24230355	4145	4145	4145	4145	0
197	20250213	161300	24230355	4145	4145	4145	4145	0
198	20250213	161200	24230355	4145	4145	4145	4145	0
199	20250213	161100	24230355	4145	4145	4145	4145	0
200	20250213	161000	24230355	4145	4145	4145	4145	0
201	20250213	160900	24230355	4145	4145	4145	4145	0
202	20250213	160800	24230355	4145	4145	4145	4145	0
203	20250213	160700	24230355	4145	4145	4145	4145	0
204	20250213	160600	24230355	4145	4145	4145	4145	0
205	20250213	160500	24230355	4145	4145	4145	4145	0
206	20250213	160400	24230355	4145	4145	4145	4145	0
207	20250213	160300	24230355	4145	4145	4145	4145	0
208	20250213	160200	24230355	4145	4145	4145	4145	0
209	20250213	160100	24230355	4145	4145	4145	4145	0
210	20250213	160000	24230355	4145	4145	4145	4145	0
211	20250213	155900	24230355	4145	4145	4145	4145	0
212	20250213	155800	24230355	4145	4145	4145	4145	316
213	20250213	155700	24230355	4145	4145	4145	4145	0
214	20250213	155600	24230355	4145	4145	4145	4145	0
215	20250213	155500	24230355	4145	4145	4145	4145	0
216	20250213	155400	24230355	4145	4145	4145	4145	0
217	20250213	155300	24230355	4145	4145	4145	4145	0
218	20250213	155200	24230355	4145	4145	4145	4145	0
219	20250213	155100	24230355	4145	4145	4145	4145	0
220	20250213	155000	24230355	4145	4145	4145	4145	0
221	20250213	154900	24230355	4145	4145	4145	4145	0
222	20250213	154800	24230355	4145	4145	4145	4145	0
223	20250213	154700	24230355	4145	4145	4145	4145	0
224	20250213	154600	24230355	4145	4145	4145	4145	0
225	20250213	154500	24230355	4145	4145	4145	4145	0
226	20250213	154400	24230355	4145	4145	4145	4145	0
227	20250213	154300	24230355	4145	4145	4145	4145	0
228	20250213	154200	24230355	4145	4145	4145	4145	0
229	20250213	154100	24230355	4145	4145	4145	4145	0
230	20250213	154000	24230355	4145	4145	4145	4145	0
231	20250213	153900	24230355	4145	4145	4145	4145	0
232	20250213	153800	24230355	4145	4145	4145	4145	0
233	20250213	153700	24230355	4145	4145	4145	4145	0
234	20250213	153600	24230355	4145	4145	4145	4145	0
235	20250213	153500	24230355	4145	4145	4145	4145	0
236	20250213	153400	24230355	4145	4145	4145	4145	0
237	20250213	153300	24230355	4145	4145	4145	4145	0
238	20250213	153200	24230355	4145	4145	4145	4145	0
239	20250213	153100	24230355	4145	4145	4145	4145	0
240	20250213	153000	24230355	4145	4145	4145	4145	316
241	20250213	152900	22920535	4145	4145	4145	4145	0
242	20250213	152800	22920535	4145	4145	4145	4145	0
243	20250213	152700	22920535	4145	4145	4145	4145	0
244	20250213	152600	22920535	4145	4145	4145	4145	0
245	20250213	152500	22920535	4145	4145	4145	4145	0
246	20250213	152400	22920535	4145	4145	4145	4145	0
247	20250213	152300	22920535	4145	4145	4145	4145	0
248	20250213	152200	22920535	4145	4145	4145	4145	0
249	20250213	152100	22920535	4145	4145	4145	4145	0
250	20250213	152000	22920535	4145	4145	4145	4145	0
251	20250213	151900	22920535	4145	4145	4145	4145	10
252	20250213	151800	22879085	4145	4145	4145	4145	10
253	20250213	151700	22837635	4145	4145	4145	4145	6
254	20250213	151600	22812765	4120	4120	4120	4120	0
255	20250213	151500	22812765	4120	4120	4120	4120	0
256	20250213	151400	22812765	4120	4120	4120	4120	0
257	20250213	151300	22812765	4120	4120	4120	4120	0
258	20250213	151200	22812765	4120	4120	4120	4120	0
259	20250213	151100	22812765	4120	4120	4120	4120	0
260	20250213	151000	22812765	4120	4120	4120	4120	0
261	20250213	150900	22812765	4120	4120	4120	4120	0
262	20250213	150800	22812765	4120	4120	4120	4120	0
263	20250213	150700	22812765	4120	4120	4120	4120	0
264	20250213	150600	22812765	4120	4120	4120	4120	0
265	20250213	150500	22812765	4120	4120	4120	4120	0
266	20250213	150400	22812765	4120	4120	4120	4120	0
267	20250213	150300	22812765	4120	4120	4120	4120	0
268	20250213	150200	22812765	4120	4120	4120	4120	0
269	20250213	150100	22812765	4120	4120	4120	4120	0
270	20250213	150000	22812765	4120	4120	4120	4120	0
271	20250213	145900	22812765	4120	4120	4120	4120	0
272	20250213	145800	22812765	4120	4120	4120	4120	0
273	20250213	145700	22812765	4120	4120	4120	4120	0
274	20250213	145600	22812765	4120	4120	4120	4120	0
275	20250213	145500	22812765	4120	4120	4120	4120	0
276	20250213	145400	22812765	4120	4120	4120	4120	0
277	20250213	145300	22812765	4120	4120	4120	4120	0
278	20250213	145200	22812765	4120	4120	4120	4120	0
279	20250213	145100	22812765	4120	4120	4120	4120	0
280	20250213	145000	22812765	4120	4120	4120	4120	0
281	20250213	144900	22812765	4120	4120	4120	4120	0
282	20250213	144800	22812765	4120	4120	4120	4120	0
283	20250213	144700	22812765	4120	4120	4120	4120	0
284	20250213	144600	22812765	4120	4120	4120	4120	3
285	20250213	144500	22800405	4145	4145	4145	4145	0
286	20250213	144400	22800405	4145	4145	4145	4145	0
287	20250213	144300	22800405	4145	4145	4145	4145	0
288	20250213	144200	22800405	4145	4145	4145	4145	0
289	20250213	144100	22800405	4145	4145	4145	4145	0
290	20250213	144000	22800405	4145	4145	4145	4145	0
291	20250213	143900	22800405	4145	4145	4145	4145	0
292	20250213	143800	22800405	4145	4145	4145	4145	0
293	20250213	143700	22800405	4145	4145	4145	4145	0
294	20250213	143600	22800405	4145	4145	4145	4145	0
295	20250213	143500	22800405	4145	4145	4145	4145	0
296	20250213	143400	22800405	4145	4145	4145	4145	0
297	20250213	143300	22800405	4145	4145	4145	4145	0
298	20250213	143200	22800405	4145	4145	4145	4145	0
299	20250213	143100	22800405	4145	4145	4145	4145	0
300	20250213	143000	22800405	4145	4145	4145	4145	0
301	20250213	142900	22800405	4145	4145	4145	4145	0
302	20250213	142800	22800405	4145	4145	4145	4145	0
303	20250213	142700	22800405	4145	4145	4145	4145	0
304	20250213	142600	22800405	4145	4145	4145	4145	0
305	20250213	142500	22800405	4145	4145	4145	4145	0
306	20250213	142400	22800405	4145	4145	4145	4145	0
307	20250213	142300	22800405	4145	4145	4145	4145	0
308	20250213	142200	22800405	4145	4145	4145	4145	0
309	20250213	142100	22800405	4145	4145	4145	4145	0
310	20250213	142000	22800405	4145	4145	4145	4145	13
311	20250213	141900	22746520	4145	4145	4145	4145	10
312	20250213	141800	22705070	4145	4145	4145	4145	0
313	20250213	141700	22705070	4145	4145	4145	4145	10
314	20250213	141600	22663620	4145	4145	4145	4145	0
315	20250213	141500	22663620	4145	4145	4145	4145	0
316	20250213	141400	22663620	4145	4145	4145	4145	0
317	20250213	141300	22663620	4145	4145	4145	4145	0
318	20250213	141200	22663620	4145	4145	4145	4145	0
319	20250213	141100	22663620	4145	4145	4145	4145	0
320	20250213	141000	22663620	4145	4145	4145	4145	0
321	20250213	140900	22663620	4145	4140	4145	4140	660
322	20250213	140800	19930025	4140	4140	4140	4140	0
323	20250213	140700	19930025	4140	4140	4140	4140	0
324	20250213	140600	19930025	4140	4140	4140	4140	0
325	20250213	140500	19930025	4140	4140	4140	4140	5
326	20250213	140400	19909325	4140	4140	4140	4140	0
327	20250213	140300	19909325	4140	4140	4140	4140	0
328	20250213	140200	19909325	4140	4140	4140	4140	0
329	20250213	140100	19909325	4140	4140	4140	4140	0
330	20250213	140000	19909325	4140	4140	4140	4140	0
331	20250213	135900	19909325	4140	4120	4140	4120	1000
332	20250213	135800	15782130	4115	4115	4115	4115	0
333	20250213	135700	15782130	4115	4115	4115	4115	137
334	20250213	135600	15218375	4115	4115	4115	4115	0
335	20250213	135500	15218375	4115	4115	4115	4115	1
336	20250213	135400	15214260	4120	4120	4120	4120	0
337	20250213	135300	15214260	4120	4120	4120	4120	0
338	20250213	135200	15214260	4120	4120	4120	4120	0
339	20250213	135100	15214260	4120	4120	4120	4120	0
340	20250213	135000	15214260	4120	4120	4120	4120	0
341	20250213	134900	15214260	4120	4120	4120	4120	0
342	20250213	134800	15214260	4120	4120	4120	4120	1
343	20250213	134700	15210140	4115	4115	4115	4115	31
344	20250213	134600	15082575	4115	4115	4115	4115	0
345	20250213	134500	15082575	4115	4115	4115	4115	0
346	20250213	134400	15082575	4115	4115	4115	4115	0
347	20250213	134300	15082575	4115	4115	4115	4115	0
348	20250213	134200	15082575	4115	4115	4115	4115	0
349	20250213	134100	15082575	4115	4115	4115	4115	0
350	20250213	134000	15082575	4115	4115	4115	4115	0
351	20250213	133900	15082575	4115	4115	4115	4115	0
352	20250213	133800	15082575	4115	4115	4115	4115	0
353	20250213	133700	15082575	4115	4115	4115	4115	0
354	20250213	133600	15082575	4115	4115	4115	4115	0
355	20250213	133500	15082575	4115	4115	4115	4115	0
356	20250213	133400	15082575	4115	4115	4115	4115	0
357	20250213	133300	15082575	4115	4115	4115	4115	21
358	20250213	133200	14996160	4115	4115	4115	4115	0
359	20250213	133100	14996160	4115	4115	4115	4115	0
360	20250213	133000	14996160	4115	4115	4115	4115	0
361	20250213	132900	14996160	4115	4115	4115	4115	0
362	20250213	132800	14996160	4115	4115	4115	4115	0
363	20250213	132700	14996160	4115	4115	4115	4115	0
364	20250213	132600	14996160	4115	4115	4115	4115	14
365	20250213	132500	14938550	4110	4110	4110	4110	27
366	20250213	132400	14827580	4110	4110	4110	4110	109
367	20250213	132300	14379590	4115	4115	4115	4115	0
368	20250213	132200	14379590	4115	4115	4115	4115	0
369	20250213	132100	14379590	4115	4115	4115	4115	0
370	20250213	132000	14379590	4115	4115	4115	4115	0
371	20250213	131900	14379590	4115	4115	4115	4115	4
372	20250213	131800	14363130	4115	4115	4115	4115	0
373	20250213	131700	14363130	4115	4115	4115	4115	0
374	20250213	131600	14363130	4115	4115	4115	4115	1
375	20250213	131500	14359015	4110	4110	4110	4110	0
376	20250213	131400	14359015	4110	4110	4110	4110	0
377	20250213	131300	14359015	4110	4110	4110	4110	0
378	20250213	131200	14359015	4110	4110	4115	4110	8
379	20250213	131100	14326130	4110	4110	4110	4110	0
380	20250213	131000	14326130	4110	4110	4110	4110	3
381	20250213	130900	14313800	4110	4110	4110	4110	3
382	20250213	130800	14301470	4120	4120	4120	4120	0
383	20250213	130700	14301470	4120	4120	4120	4120	0
384	20250213	130600	14301470	4120	4120	4120	4120	0
385	20250213	130500	14301470	4120	4120	4120	4120	0
386	20250213	130400	14301470	4120	4120	4120	4120	0
387	20250213	130300	14301470	4120	4120	4120	4120	0
388	20250213	130200	14301470	4120	4120	4120	4120	0
389	20250213	130100	14301470	4120	4120	4120	4120	0
390	20250213	130000	14301470	4120	4120	4120	4120	0
391	20250213	125900	14301470	4120	4120	4120	4120	0
392	20250213	125800	14301470	4120	4120	4120	4120	0
393	20250213	125700	14301470	4120	4120	4120	4120	1
394	20250213	125600	14297350	4120	4120	4120	4120	0
395	20250213	125500	14297350	4120	4120	4120	4120	0
396	20250213	125400	14297350	4120	4120	4120	4120	0
397	20250213	125300	14297350	4120	4120	4120	4120	0
398	20250213	125200	14297350	4120	4120	4120	4120	0
399	20250213	125100	14297350	4120	4120	4120	4120	0
400	20250213	125000	14297350	4120	4120	4120	4120	0
401	20250213	124900	14297350	4120	4120	4120	4120	0
402	20250213	124800	14297350	4120	4120	4120	4120	0
403	20250213	124700	14297350	4120	4120	4120	4120	0
404	20250213	124600	14297350	4120	4120	4120	4120	0
405	20250213	124500	14297350	4120	4120	4120	4120	0
406	20250213	124400	14297350	4120	4120	4120	4120	0
407	20250213	124300	14297350	4120	4120	4120	4120	0
408	20250213	124200	14297350	4120	4120	4120	4120	0
409	20250213	124100	14297350	4120	4120	4120	4120	120
410	20250213	124000	13802950	4110	4110	4110	4110	0
411	20250213	123900	13802950	4110	4110	4110	4110	0
412	20250213	123800	13802950	4110	4110	4110	4110	0
413	20250213	123700	13802950	4110	4110	4110	4110	1
414	20250213	123600	13798840	4110	4110	4110	4110	0
415	20250213	123500	13798840	4110	4110	4110	4110	0
416	20250213	123400	13798840	4110	4110	4110	4110	0
417	20250213	123300	13798840	4110	4110	4110	4110	0
418	20250213	123200	13798840	4110	4110	4110	4110	0
419	20250213	123100	13798840	4110	4110	4110	4110	0
420	20250213	123000	13798840	4110	4110	4110	4110	0
421	20250213	122900	13798840	4110	4110	4110	4110	0
422	20250213	122800	13798840	4110	4110	4110	4110	0
423	20250213	122700	13798840	4110	4110	4110	4110	0
424	20250213	122600	13798840	4110	4110	4110	4110	0
425	20250213	122500	13798840	4110	4110	4110	4110	0
426	20250213	122400	13798840	4110	4110	4110	4110	0
427	20250213	122300	13798840	4110	4110	4110	4110	0
428	20250213	122200	13798840	4110	4110	4110	4110	56
429	20250213	122100	13568680	4105	4105	4105	4105	0
430	20250213	122000	13568680	4105	4105	4105	4105	0
431	20250213	121900	13568680	4105	4105	4105	4105	0
432	20250213	121800	13568680	4105	4105	4105	4105	0
433	20250213	121700	13568680	4105	4105	4105	4105	0
434	20250213	121600	13568680	4105	4105	4105	4105	0
435	20250213	121500	13568680	4105	4105	4105	4105	0
436	20250213	121400	13568680	4105	4105	4105	4105	0
437	20250213	121300	13568680	4105	4105	4105	4105	0
438	20250213	121200	13568680	4105	4105	4105	4105	0
439	20250213	121100	13568680	4105	4105	4105	4105	0
440	20250213	121000	13568680	4105	4105	4105	4105	0
441	20250213	120900	13568680	4105	4105	4105	4105	0
442	20250213	120800	13568680	4105	4105	4105	4105	0
443	20250213	120700	13568680	4105	4105	4105	4105	0
444	20250213	120600	13568680	4105	4105	4105	4105	0
445	20250213	120500	13568680	4105	4105	4105	4105	0
446	20250213	120400	13568680	4105	4105	4105	4105	0
447	20250213	120300	13568680	4105	4105	4105	4105	0
448	20250213	120200	13568680	4105	4105	4105	4105	452
449	20250213	120100	11713220	4105	4105	4105	4105	0
450	20250213	120000	11713220	4105	4105	4105	4105	0
451	20250213	115900	11713220	4105	4105	4105	4105	0
452	20250213	115800	11713220	4105	4105	4105	4105	0
453	20250213	115700	11713220	4105	4120	4120	4105	709
454	20250213	115600	8798340	4125	4125	4125	4125	0
455	20250213	115500	8798340	4125	4125	4125	4125	0
456	20250213	115400	8798340	4125	4125	4125	4125	0
457	20250213	115300	8798340	4125	4125	4125	4125	0
458	20250213	115200	8798340	4125	4125	4125	4125	0
459	20250213	115100	8798340	4125	4125	4125	4125	0
460	20250213	115000	8798340	4125	4125	4125	4125	0
461	20250213	114900	8798340	4125	4125	4125	4125	0
462	20250213	114800	8798340	4125	4125	4125	4125	0
463	20250213	114700	8798340	4125	4125	4125	4125	0
464	20250213	114600	8798340	4125	4125	4125	4125	0
465	20250213	114500	8798340	4125	4125	4125	4125	2
466	20250213	114400	8790090	4125	4125	4125	4125	4
467	20250213	114300	8773590	4125	4125	4125	4125	0
468	20250213	114200	8773590	4125	4125	4125	4125	18
469	20250213	114100	8699340	4125	4125	4125	4125	0
470	20250213	114000	8699340	4125	4125	4125	4125	0
471	20250213	113900	8699340	4125	4125	4125	4125	0
472	20250213	113800	8699340	4125	4125	4125	4125	0
473	20250213	113700	8699340	4125	4125	4125	4125	1
474	20250213	113600	8695215	4120	4120	4120	4120	0
475	20250213	113500	8695215	4120	4120	4120	4120	0
476	20250213	113400	8695215	4120	4120	4120	4120	0
477	20250213	113300	8695215	4120	4120	4120	4120	1
478	20250213	113200	8691095	4120	4120	4120	4120	0
479	20250213	113100	8691095	4120	4120	4120	4120	0
480	20250213	113000	8691095	4120	4120	4120	4120	0
481	20250213	112900	8691095	4120	4120	4120	4120	0
482	20250213	112800	8691095	4120	4120	4120	4120	0
483	20250213	112700	8691095	4120	4120	4120	4120	9
484	20250213	112600	8654015	4130	4125	4130	4125	21
485	20250213	112500	8567320	4120	4120	4120	4120	0
486	20250213	112400	8567320	4120	4120	4120	4120	1
487	20250213	112300	8563200	4120	4120	4120	4120	0
488	20250213	112200	8563200	4120	4120	4120	4120	0
489	20250213	112100	8563200	4120	4120	4120	4120	0
490	20250213	112000	8563200	4120	4120	4120	4120	0
491	20250213	111900	8563200	4120	4120	4120	4120	0
492	20250213	111800	8563200	4120	4120	4120	4120	0
493	20250213	111700	8563200	4120	4120	4120	4120	0
494	20250213	111600	8563200	4120	4120	4120	4120	0
495	20250213	111500	8563200	4120	4120	4120	4120	0
496	20250213	111400	8563200	4120	4120	4120	4120	0
497	20250213	111300	8563200	4120	4120	4120	4120	0
498	20250213	111200	8563200	4120	4120	4120	4120	0
499	20250213	111100	8563200	4120	4120	4120	4120	0
500	20250213	111000	8563200	4120	4120	4120	4120	0
501	20250213	110900	8563200	4120	4120	4120	4120	0
502	20250213	110800	8563200	4120	4120	4120	4120	1
503	20250213	110700	8559080	4115	4115	4115	4115	0
504	20250213	110600	8559080	4115	4115	4115	4115	0
505	20250213	110500	8559080	4115	4115	4115	4115	0
506	20250213	110400	8559080	4115	4115	4115	4115	0
507	20250213	110300	8559080	4115	4115	4115	4115	0
508	20250213	110200	8559080	4115	4115	4115	4115	0
509	20250213	110100	8559080	4115	4115	4115	4115	0
510	20250213	110000	8559080	4115	4115	4115	4115	0
511	20250213	105900	8559080	4115	4115	4115	4115	0
512	20250213	105800	8559080	4115	4115	4115	4115	0
513	20250213	105700	8559080	4115	4115	4115	4115	0
514	20250213	105600	8559080	4115	4115	4115	4115	0
515	20250213	105500	8559080	4115	4115	4115	4115	0
516	20250213	105400	8559080	4115	4115	4115	4115	0
517	20250213	105300	8559080	4115	4115	4115	4115	0
518	20250213	105200	8559080	4115	4115	4115	4115	0
519	20250213	105100	8559080	4115	4115	4115	4115	0
520	20250213	105000	8559080	4115	4115	4115	4115	0
521	20250213	104900	8559080	4115	4115	4115	4115	0
522	20250213	104800	8559080	4115	4115	4115	4115	0
523	20250213	104700	8559080	4115	4115	4115	4115	0
524	20250213	104600	8559080	4115	4115	4115	4115	0
525	20250213	104500	8559080	4115	4115	4115	4115	0
526	20250213	104400	8559080	4115	4115	4115	4115	0
527	20250213	104300	8559080	4115	4115	4115	4115	0
528	20250213	104200	8559080	4115	4115	4115	4115	0
529	20250213	104100	8559080	4115	4115	4115	4115	0
530	20250213	104000	8559080	4115	4115	4115	4115	0
531	20250213	103900	8559080	4115	4115	4115	4115	0
532	20250213	103800	8559080	4115	4115	4115	4115	0
533	20250213	103700	8559080	4115	4115	4115	4115	0
534	20250213	103600	8559080	4115	4115	4115	4115	3
535	20250213	103500	8546735	4115	4115	4115	4115	2
536	20250213	103400	8538505	4115	4115	4115	4115	0
537	20250213	103300	8538505	4115	4115	4115	4115	2
538	20250213	103200	8530275	4115	4115	4115	4115	0
539	20250213	103100	8530275	4115	4115	4115	4115	0
540	20250213	103000	8530275	4115	4115	4115	4115	4
541	20250213	102900	8513815	4115	4115	4115	4115	4
542	20250213	102800	8497355	4120	4120	4120	4120	4
543	20250213	102700	8480875	4115	4115	4115	4115	0
544	20250213	102600	8480875	4115	4115	4115	4115	0
545	20250213	102500	8480875	4115	4115	4115	4115	0
546	20250213	102400	8480875	4115	4115	4115	4115	0
547	20250213	102300	8480875	4115	4115	4115	4115	20
548	20250213	102200	8398575	4115	4115	4115	4115	9
549	20250213	102100	8361540	4110	4115	4115	4110	200
550	20250213	102000	7538910	4120	4120	4120	4120	0
551	20250213	101900	7538910	4120	4120	4120	4120	0
552	20250213	101800	7538910	4120	4120	4120	4120	0
553	20250213	101700	7538910	4120	4120	4120	4120	0
554	20250213	101600	7538910	4120	4120	4120	4120	0
555	20250213	101500	7538910	4120	4120	4120	4120	1
556	20250213	101400	7534790	4115	4115	4115	4115	0
557	20250213	101300	7534790	4115	4115	4115	4115	0
558	20250213	101200	7534790	4115	4115	4115	4115	0
559	20250213	101100	7534790	4115	4115	4115	4115	20
560	20250213	101000	7452490	4120	4120	4120	4120	0
561	20250213	100900	7452490	4120	4120	4120	4120	0
562	20250213	100800	7452490	4120	4120	4120	4120	0
563	20250213	100700	7452490	4120	4120	4120	4120	0
564	20250213	100600	7452490	4120	4120	4120	4120	0
565	20250213	100500	7452490	4120	4120	4120	4120	0
566	20250213	100400	7452490	4120	4120	4120	4120	0
567	20250213	100300	7452490	4120	4120	4120	4120	200
568	20250213	100200	6628490	4120	4120	4120	4120	0
569	20250213	100100	6628490	4120	4120	4120	4120	0
570	20250213	100000	6628490	4120	4120	4120	4120	0
571	20250213	095900	6628490	4120	4120	4120	4120	0
572	20250213	095800	6628490	4120	4120	4120	4120	3
573	20250213	095700	6616130	4145	4145	4145	4145	0
574	20250213	095600	6616130	4145	4145	4145	4145	10
575	20250213	095500	6574680	4145	4145	4145	4145	20
576	20250213	095400	6491780	4145	4145	4145	4145	0
577	20250213	095300	6491780	4145	4145	4145	4145	0
578	20250213	095200	6491780	4145	4145	4145	4145	0
579	20250213	095100	6491780	4145	4145	4145	4145	0
580	20250213	095000	6491780	4145	4145	4145	4145	0
581	20250213	094900	6491780	4145	4145	4145	4145	0
582	20250213	094800	6491780	4145	4145	4145	4145	0
583	20250213	094700	6491780	4145	4145	4145	4145	0
584	20250213	094600	6491780	4145	4145	4145	4145	0
585	20250213	094500	6491780	4145	4145	4145	4145	0
586	20250213	094400	6491780	4145	4145	4145	4145	0
587	20250213	094300	6491780	4145	4145	4145	4145	1
588	20250213	094200	6487635	4125	4125	4125	4125	0
589	20250213	094100	6487635	4125	4125	4125	4125	0
590	20250213	094000	6487635	4125	4125	4125	4125	0
591	20250213	093900	6487635	4125	4125	4125	4125	0
592	20250213	093800	6487635	4125	4125	4125	4125	0
593	20250213	093700	6487635	4125	4125	4125	4125	0
594	20250213	093600	6487635	4125	4125	4125	4125	0
595	20250213	093500	6487635	4125	4125	4125	4125	0
596	20250213	093400	6487635	4125	4125	4125	4125	0
597	20250213	093300	6487635	4125	4125	4125	4125	0
598	20250213	093200	6487635	4125	4125	4125	4125	0
599	20250213	093100	6487635	4125	4125	4125	4125	0
600	20250213	093000	6487635	4125	4125	4125	4125	0
601	20250213	092900	6487635	4125	4125	4125	4125	0
602	20250213	092800	6487635	4125	4125	4125	4125	0
603	20250213	092700	6487635	4125	4125	4125	4125	0
604	20250213	092600	6487635	4125	4125	4125	4125	30
605	20250213	092500	6363885	4125	4125	4125	4125	0
606	20250213	092400	6363885	4125	4125	4125	4125	0
607	20250213	092300	6363885	4125	4130	4130	4125	27
608	20250213	092200	6252460	4130	4130	4130	4130	0
609	20250213	092100	6252460	4130	4130	4130	4130	5
610	20250213	092000	6231810	4175	4175	4175	4175	0
611	20250213	091900	6231810	4175	4175	4175	4175	0
612	20250213	091800	6231810	4175	4175	4175	4175	0
613	20250213	091700	6231810	4175	4175	4175	4175	0
614	20250213	091600	6231810	4175	4120	4175	4120	50
615	20250213	091500	6023625	4115	4115	4115	4115	0
616	20250213	091400	6023625	4115	4115	4115	4115	0
617	20250213	091300	6023625	4115	4115	4115	4115	0
618	20250213	091200	6023625	4115	4115	4115	4115	1
619	20250213	091100	6019510	4115	4105	4115	4105	91
620	20250213	091000	5645060	4100	4100	4100	4100	0
621	20250213	090900	5645060	4100	4100	4100	4100	17
622	20250213	090800	5575360	4095	4095	4095	4095	0
623	20250213	090700	5575360	4095	4095	4095	4095	23
624	20250213	090600	5481175	4095	4100	4100	4095	16
625	20250213	090500	5415585	4095	4140	4145	4095	800
626	20250213	090400	2109805	4145	4145	4145	4145	0
627	20250213	090300	2109805	4145	4145	4145	4145	0
628	20250213	090200	2109805	4145	4145	4145	4145	0
629	20250213	090100	2109805	4145	4145	4145	4145	324
630	20250213	090000	766825	4145	4145	4145	4145	185