KissMeData/000480/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183100	66903650	5450	5450	5450	5450	468
3	20250213	183000	66903650	5450	5450	5450	5450	0
4	20250213	182900	66903650	5450	5450	5450	5450	0
5	20250213	182800	66903650	5450	5450	5450	5450	0
6	20250213	182700	66903650	5450	5450	5450	5450	0
7	20250213	182600	66903650	5450	5450	5450	5450	0
8	20250213	182500	66903650	5450	5450	5450	5450	0
9	20250213	182400	66903650	5450	5450	5450	5450	0
10	20250213	182300	66903650	5450	5450	5450	5450	0
11	20250213	182200	66903650	5450	5450	5450	5450	0
12	20250213	182100	66903650	5450	5450	5450	5450	0
13	20250213	182000	66903650	5450	5450	5450	5450	0
14	20250213	181900	66903650	5450	5450	5450	5450	0
15	20250213	181800	66903650	5450	5450	5450	5450	0
16	20250213	181700	66903650	5450	5450	5450	5450	0
17	20250213	181600	66903650	5450	5450	5450	5450	0
18	20250213	181500	66903650	5450	5450	5450	5450	0
19	20250213	181400	66903650	5450	5450	5450	5450	0
20	20250213	181300	66903650	5450	5450	5450	5450	0
21	20250213	181200	66903650	5450	5450	5450	5450	0
22	20250213	181100	66903650	5450	5450	5450	5450	0
23	20250213	181000	66903650	5450	5450	5450	5450	0
24	20250213	180900	66903650	5450	5450	5450	5450	0
25	20250213	180800	66903650	5450	5450	5450	5450	0
26	20250213	180700	66903650	5450	5450	5450	5450	0
27	20250213	180600	66903650	5450	5450	5450	5450	0
28	20250213	180500	66903650	5450	5450	5450	5450	0
29	20250213	180400	66903650	5450	5450	5450	5450	0
30	20250213	180300	66903650	5450	5450	5450	5450	0
31	20250213	180200	66903650	5450	5450	5450	5450	0
32	20250213	180100	66903650	5450	5450	5450	5450	468
33	20250213	180000	66903650	5450	5450	5450	5450	0
34	20250213	175900	66903650	5450	5450	5450	5450	0
35	20250213	175800	66903650	5450	5450	5450	5450	0
36	20250213	175700	66903650	5450	5450	5450	5450	0
37	20250213	175600	66903650	5450	5450	5450	5450	0
38	20250213	175500	66903650	5450	5450	5450	5450	0
39	20250213	175400	66903650	5450	5450	5450	5450	0
40	20250213	175300	66903650	5450	5450	5450	5450	0
41	20250213	175200	66903650	5450	5450	5450	5450	0
42	20250213	175100	66903650	5450	5450	5450	5450	0
43	20250213	175000	66903650	5450	5450	5450	5450	0
44	20250213	174900	66903650	5450	5450	5450	5450	0
45	20250213	174800	66903650	5450	5450	5450	5450	0
46	20250213	174700	66903650	5450	5450	5450	5450	0
47	20250213	174600	66903650	5450	5450	5450	5450	0
48	20250213	174500	66903650	5450	5450	5450	5450	0
49	20250213	174400	66903650	5450	5450	5450	5450	0
50	20250213	174300	66903650	5450	5450	5450	5450	0
51	20250213	174200	66903650	5450	5450	5450	5450	0
52	20250213	174100	66903650	5450	5450	5450	5450	0
53	20250213	174000	66903650	5450	5450	5450	5450	0
54	20250213	173900	66903650	5450	5450	5450	5450	0
55	20250213	173800	66903650	5450	5450	5450	5450	0
56	20250213	173700	66903650	5450	5450	5450	5450	0
57	20250213	173600	66903650	5450	5450	5450	5450	0
58	20250213	173500	66903650	5450	5450	5450	5450	0
59	20250213	173400	66903650	5450	5450	5450	5450	0
60	20250213	173300	66903650	5450	5450	5450	5450	0
61	20250213	173200	66903650	5450	5450	5450	5450	0
62	20250213	173100	66903650	5450	5450	5450	5450	468
63	20250213	173000	66903650	5450	5450	5450	5450	0
64	20250213	172900	66903650	5450	5450	5450	5450	0
65	20250213	172800	66903650	5450	5450	5450	5450	0
66	20250213	172700	66903650	5450	5450	5450	5450	0
67	20250213	172600	66903650	5450	5450	5450	5450	0
68	20250213	172500	66903650	5450	5450	5450	5450	0
69	20250213	172400	66903650	5450	5450	5450	5450	0
70	20250213	172300	66903650	5450	5450	5450	5450	0
71	20250213	172200	66903650	5450	5450	5450	5450	0
72	20250213	172100	66903650	5450	5450	5450	5450	0
73	20250213	172000	66903650	5450	5450	5450	5450	0
74	20250213	171900	66903650	5450	5450	5450	5450	0
75	20250213	171800	66903650	5450	5450	5450	5450	0
76	20250213	171700	66903650	5450	5450	5450	5450	0
77	20250213	171600	66903650	5450	5450	5450	5450	0
78	20250213	171500	66903650	5450	5450	5450	5450	0
79	20250213	171400	66903650	5450	5450	5450	5450	0
80	20250213	171300	66903650	5450	5450	5450	5450	0
81	20250213	171200	66903650	5450	5450	5450	5450	0
82	20250213	171100	66903650	5450	5450	5450	5450	0
83	20250213	171000	66903650	5450	5450	5450	5450	0
84	20250213	170900	66903650	5450	5450	5450	5450	0
85	20250213	170800	66903650	5450	5450	5450	5450	0
86	20250213	170700	66903650	5450	5450	5450	5450	0
87	20250213	170600	66903650	5450	5450	5450	5450	0
88	20250213	170500	66903650	5450	5450	5450	5450	0
89	20250213	170400	66903650	5450	5450	5450	5450	0
90	20250213	170300	66903650	5450	5450	5450	5450	0
91	20250213	170200	66903650	5450	5450	5450	5450	0
92	20250213	170100	66903650	5450	5450	5450	5450	468
93	20250213	170000	66903650	5450	5450	5450	5450	0
94	20250213	165900	66903650	5450	5450	5450	5450	0
95	20250213	165800	66903650	5450	5450	5450	5450	0
96	20250213	165700	66903650	5450	5450	5450	5450	0
97	20250213	165600	66903650	5450	5450	5450	5450	0
98	20250213	165500	66903650	5450	5450	5450	5450	0
99	20250213	165400	66903650	5450	5450	5450	5450	0
100	20250213	165300	66903650	5450	5450	5450	5450	0
101	20250213	165200	66903650	5450	5450	5450	5450	0
102	20250213	165100	66903650	5450	5450	5450	5450	0
103	20250213	165000	66903650	5450	5450	5450	5450	0
104	20250213	164900	66903650	5450	5450	5450	5450	0
105	20250213	164800	66903650	5450	5450	5450	5450	0
106	20250213	164700	66903650	5450	5450	5450	5450	0
107	20250213	164600	66903650	5450	5450	5450	5450	0
108	20250213	164500	66903650	5450	5450	5450	5450	0
109	20250213	164400	66903650	5450	5450	5450	5450	0
110	20250213	164300	66903650	5450	5450	5450	5450	0
111	20250213	164200	66903650	5450	5450	5450	5450	0
112	20250213	164100	66903650	5450	5450	5450	5450	0
113	20250213	164000	66903650	5450	5450	5450	5450	0
114	20250213	163900	66903650	5450	5450	5450	5450	0
115	20250213	163800	66903650	5450	5450	5450	5450	0
116	20250213	163700	66903650	5450	5450	5450	5450	0
117	20250213	163600	66903650	5450	5450	5450	5450	0
118	20250213	163500	66903650	5450	5450	5450	5450	0
119	20250213	163400	66903650	5450	5450	5450	5450	0
120	20250213	163300	66903650	5450	5450	5450	5450	0
121	20250213	163200	66903650	5450	5450	5450	5450	0
122	20250213	163100	66903650	5450	5450	5450	5450	468
123	20250213	163000	66903650	5450	5450	5450	5450	0
124	20250213	162900	66903650	5450	5450	5450	5450	0
125	20250213	162800	66903650	5450	5450	5450	5450	0
126	20250213	162700	66903650	5450	5450	5450	5450	0
127	20250213	162600	66903650	5450	5450	5450	5450	0
128	20250213	162500	66903650	5450	5450	5450	5450	0
129	20250213	162400	66903650	5450	5450	5450	5450	0
130	20250213	162300	66903650	5450	5450	5450	5450	0
131	20250213	162200	66903650	5450	5450	5450	5450	0
132	20250213	162100	66903650	5450	5450	5450	5450	0
133	20250213	162000	66903650	5450	5450	5450	5450	0
134	20250213	161900	66903650	5450	5450	5450	5450	0
135	20250213	161800	66903650	5450	5450	5450	5450	0
136	20250213	161700	66903650	5450	5450	5450	5450	0
137	20250213	161600	66903650	5450	5450	5450	5450	0
138	20250213	161500	66903650	5450	5450	5450	5450	0
139	20250213	161400	66903650	5450	5450	5450	5450	0
140	20250213	161300	66903650	5450	5450	5450	5450	0
141	20250213	161200	66903650	5450	5450	5450	5450	0
142	20250213	161100	66903650	5450	5450	5450	5450	0
143	20250213	161000	66903650	5450	5450	5450	5450	0
144	20250213	160900	66903650	5450	5450	5450	5450	0
145	20250213	160800	66903650	5450	5450	5450	5450	0
146	20250213	160700	66903650	5450	5450	5450	5450	0
147	20250213	160600	66903650	5450	5450	5450	5450	0
148	20250213	160500	66903650	5450	5450	5450	5450	0
149	20250213	160400	66903650	5450	5450	5450	5450	0
150	20250213	160300	66903650	5450	5450	5450	5450	0
151	20250213	160200	66903650	5450	5450	5450	5450	0
152	20250213	160100	66903650	5450	5450	5450	5450	468
153	20250213	160000	66903650	5450	5450	5450	5450	0
154	20250213	155900	66903650	5450	5450	5450	5450	0
155	20250213	155800	66903650	5450	5450	5450	5450	0
156	20250213	155700	66903650	5450	5450	5450	5450	0
157	20250213	155600	66903650	5450	5450	5450	5450	0
158	20250213	155500	66903650	5450	5450	5450	5450	0
159	20250213	155400	66903650	5450	5450	5450	5450	0
160	20250213	155300	66903650	5450	5450	5450	5450	0
161	20250213	155200	66903650	5450	5450	5450	5450	0
162	20250213	155100	66903650	5450	5450	5450	5450	0
163	20250213	155000	66903650	5450	5450	5450	5450	0
164	20250213	154900	66903650	5450	5450	5450	5450	0
165	20250213	154800	66903650	5450	5450	5450	5450	0
166	20250213	154700	66903650	5450	5450	5450	5450	0
167	20250213	154600	66903650	5450	5450	5450	5450	0
168	20250213	154500	66903650	5450	5450	5450	5450	0
169	20250213	154400	66903650	5450	5450	5450	5450	0
170	20250213	154300	66903650	5450	5450	5450	5450	0
171	20250213	154200	66903650	5450	5450	5450	5450	0
172	20250213	154100	66903650	5450	5450	5450	5450	0
173	20250213	154000	66903650	5450	5450	5450	5450	0
174	20250213	153900	66903650	5450	5450	5450	5450	0
175	20250213	153800	66903650	5450	5450	5450	5450	0
176	20250213	153700	66903650	5450	5450	5450	5450	0
177	20250213	153600	66903650	5450	5450	5450	5450	0
178	20250213	153500	66903650	5450	5450	5450	5450	0
179	20250213	153400	66903650	5450	5450	5450	5450	0
180	20250213	153300	66903650	5450	5450	5450	5450	0
181	20250213	153200	66903650	5450	5450	5450	5450	0
182	20250213	153100	66903650	5450	5450	5450	5450	468
183	20250213	153000	66903650	5450	5450	5450	5450	468
184	20250213	152900	64353050	5470	5470	5470	5470	0
185	20250213	152800	64353050	5470	5470	5470	5470	0
186	20250213	152700	64353050	5470	5470	5470	5470	0
187	20250213	152600	64353050	5470	5470	5470	5470	0
188	20250213	152500	64353050	5470	5470	5470	5470	0
189	20250213	152400	64353050	5470	5470	5470	5470	0
190	20250213	152300	64353050	5470	5470	5470	5470	0
191	20250213	152200	64353050	5470	5470	5470	5470	0
192	20250213	152100	64353050	5470	5470	5470	5470	0
193	20250213	152000	64353050	5470	5470	5470	5470	0
194	20250213	151900	64353050	5470	5470	5470	5470	0
195	20250213	151800	64353050	5470	5470	5470	5470	99
196	20250213	151700	63811520	5460	5460	5460	5460	1
197	20250213	151600	63806060	5460	5460	5460	5460	0
198	20250213	151500	63806060	5460	5460	5460	5460	1
199	20250213	151400	63800600	5460	5460	5460	5460	0
200	20250213	151300	63800600	5460	5460	5460	5460	1
201	20250213	151200	63795140	5460	5460	5460	5460	0
202	20250213	151100	63795140	5460	5460	5460	5460	1
203	20250213	151000	63789680	5460	5460	5460	5460	0
204	20250213	150900	63789680	5460	5460	5460	5460	1
205	20250213	150800	63784220	5460	5460	5460	5460	0
206	20250213	150700	63784220	5460	5460	5460	5460	1
207	20250213	150600	63778760	5460	5460	5460	5460	0
208	20250213	150500	63778760	5460	5460	5460	5460	1
209	20250213	150400	63773300	5460	5460	5460	5460	2
210	20250213	150300	63762380	5460	5460	5460	5460	0
211	20250213	150200	63762380	5460	5460	5460	5460	2
212	20250213	150100	63751460	5460	5460	5460	5460	0
213	20250213	150000	63751460	5460	5460	5460	5460	1
214	20250213	145900	63746000	5470	5470	5470	5470	0
215	20250213	145800	63746000	5470	5470	5470	5470	0
216	20250213	145700	63746000	5470	5470	5470	5470	0
217	20250213	145600	63746000	5470	5470	5470	5470	0
218	20250213	145500	63746000	5470	5470	5470	5470	0
219	20250213	145400	63746000	5470	5470	5470	5470	1
220	20250213	145300	63740530	5470	5470	5470	5470	2
221	20250213	145200	63729590	5470	5470	5470	5470	164
222	20250213	145100	62832510	5480	5500	5500	5460	1571
223	20250213	145000	54231570	5500	5500	5500	5500	24
224	20250213	144900	54099570	5510	5510	5510	5510	0
225	20250213	144800	54099570	5510	5510	5510	5510	164
226	20250213	144700	53195930	5500	5500	5500	5500	1
227	20250213	144600	53190430	5500	5500	5500	5500	198
228	20250213	144500	52101430	5490	5490	5490	5490	1
229	20250213	144400	52095940	5500	5500	5500	5500	182
230	20250213	144300	51094940	5500	5500	5500	5500	0
231	20250213	144200	51094940	5500	5500	5500	5500	0
232	20250213	144100	51094940	5500	5500	5500	5500	1
233	20250213	144000	51089440	5480	5480	5480	5480	1
234	20250213	143900	51083960	5480	5480	5480	5480	0
235	20250213	143800	51083960	5480	5480	5480	5480	1
236	20250213	143700	51078480	5480	5480	5480	5480	46
237	20250213	143600	50826400	5480	5480	5480	5480	0
238	20250213	143500	50826400	5480	5480	5480	5480	0
239	20250213	143400	50826400	5480	5470	5480	5470	7
240	20250213	143300	50788050	5470	5470	5470	5470	0
241	20250213	143200	50788050	5470	5470	5470	5470	1
242	20250213	143100	50782580	5470	5470	5470	5470	0
243	20250213	143000	50782580	5470	5470	5470	5470	1
244	20250213	142900	50777110	5470	5470	5470	5470	1
245	20250213	142800	50771640	5470	5470	5470	5470	0
246	20250213	142700	50771640	5470	5470	5470	5470	1
247	20250213	142600	50766170	5470	5470	5470	5470	0
248	20250213	142500	50766170	5470	5470	5470	5470	1
249	20250213	142400	50760700	5470	5470	5470	5470	0
250	20250213	142300	50760700	5470	5470	5470	5470	2
251	20250213	142200	50749760	5470	5470	5470	5470	0
252	20250213	142100	50749760	5470	5470	5470	5470	3
253	20250213	142000	50733350	5480	5480	5480	5480	23
254	20250213	141900	50607310	5490	5490	5490	5490	0
255	20250213	141800	50607310	5490	5490	5490	5490	0
256	20250213	141700	50607310	5490	5490	5490	5490	0
257	20250213	141600	50607310	5490	5490	5490	5490	1
258	20250213	141500	50601820	5490	5490	5490	5490	0
259	20250213	141400	50601820	5490	5490	5490	5490	1
260	20250213	141300	50596330	5490	5490	5490	5490	0
261	20250213	141200	50596330	5490	5490	5490	5490	2
262	20250213	141100	50585350	5490	5490	5490	5490	0
263	20250213	141000	50585350	5490	5490	5490	5490	2
264	20250213	140900	50574370	5480	5480	5480	5480	0
265	20250213	140800	50574370	5480	5480	5480	5480	1
266	20250213	140700	50568890	5500	5500	5500	5500	9
267	20250213	140600	50519390	5490	5500	5500	5490	6
268	20250213	140500	50486400	5480	5480	5480	5480	1
269	20250213	140400	50480920	5500	5500	5500	5500	0
270	20250213	140300	50480920	5500	5500	5500	5500	0
271	20250213	140200	50480920	5500	5500	5500	5500	0
272	20250213	140100	50480920	5500	5500	5500	5500	0
273	20250213	140000	50480920	5500	5500	5500	5500	0
274	20250213	135900	50480920	5500	5480	5500	5480	2
275	20250213	135800	50469940	5480	5480	5480	5480	0
276	20250213	135700	50469940	5480	5480	5480	5480	1
277	20250213	135600	50464460	5480	5480	5480	5480	95
278	20250213	135500	49943860	5480	5480	5480	5480	1
279	20250213	135400	49938380	5470	5480	5480	5470	78
280	20250213	135300	49510950	5480	5480	5480	5480	0
281	20250213	135200	49510950	5480	5480	5480	5480	1
282	20250213	135100	49505470	5480	5480	5480	5480	0
283	20250213	135000	49505470	5480	5480	5480	5480	2
284	20250213	134900	49494510	5480	5480	5480	5480	11
285	20250213	134800	49434230	5480	5480	5480	5480	2
286	20250213	134700	49423270	5480	5480	5480	5480	0
287	20250213	134600	49423270	5480	5480	5480	5480	1
288	20250213	134500	49417790	5480	5480	5480	5480	0
289	20250213	134400	49417790	5480	5480	5480	5480	1
290	20250213	134300	49412310	5480	5480	5480	5480	0
291	20250213	134200	49412310	5480	5480	5480	5480	1
292	20250213	134100	49406830	5500	5500	5500	5500	1
293	20250213	134000	49401330	5480	5480	5480	5480	0
294	20250213	133900	49401330	5480	5480	5480	5480	0
295	20250213	133800	49401330	5480	5480	5480	5480	1
296	20250213	133700	49395850	5480	5480	5480	5480	3
297	20250213	133600	49379410	5480	5480	5480	5480	0
298	20250213	133500	49379410	5480	5480	5480	5480	0
299	20250213	133400	49379410	5480	5480	5480	5480	1
300	20250213	133300	49373930	5490	5490	5490	5490	0
301	20250213	133200	49373930	5490	5490	5490	5490	5
302	20250213	133100	49346480	5500	5500	5500	5500	1
303	20250213	133000	49340980	5480	5480	5480	5480	0
304	20250213	132900	49340980	5480	5480	5480	5480	0
305	20250213	132800	49340980	5480	5480	5480	5480	1
306	20250213	132700	49335500	5480	5480	5480	5480	0
307	20250213	132600	49335500	5480	5480	5480	5480	1
308	20250213	132500	49330020	5500	5500	5500	5500	0
309	20250213	132400	49330020	5500	5500	5500	5500	1
310	20250213	132300	49324520	5480	5480	5480	5480	0
311	20250213	132200	49324520	5480	5480	5480	5480	0
312	20250213	132100	49324520	5480	5480	5480	5480	1
313	20250213	132000	49319040	5500	5500	5500	5500	0
314	20250213	131900	49319040	5500	5500	5500	5500	1
315	20250213	131800	49313540	5480	5480	5480	5480	0
316	20250213	131700	49313540	5480	5480	5480	5480	1
317	20250213	131600	49308060	5490	5490	5490	5490	200
318	20250213	131500	48210060	5490	5490	5490	5490	0
319	20250213	131400	48210060	5490	5490	5490	5490	0
320	20250213	131300	48210060	5490	5490	5490	5490	0
321	20250213	131200	48210060	5490	5490	5490	5490	0
322	20250213	131100	48210060	5490	5490	5490	5490	0
323	20250213	131000	48210060	5490	5490	5490	5490	0
324	20250213	130900	48210060	5490	5490	5490	5490	0
325	20250213	130800	48210060	5490	5490	5490	5490	0
326	20250213	130700	48210060	5490	5490	5490	5490	0
327	20250213	130600	48210060	5490	5490	5490	5490	0
328	20250213	130500	48210060	5490	5490	5490	5490	0
329	20250213	130400	48210060	5490	5490	5490	5490	0
330	20250213	130300	48210060	5490	5490	5490	5490	0
331	20250213	130200	48210060	5490	5490	5490	5490	0
332	20250213	130100	48210060	5490	5490	5490	5490	0
333	20250213	130000	48210060	5490	5490	5490	5490	0
334	20250213	125900	48210060	5490	5490	5490	5490	0
335	20250213	125800	48210060	5490	5490	5490	5490	0
336	20250213	125700	48210060	5490	5490	5490	5490	0
337	20250213	125600	48210060	5490	5490	5490	5490	0
338	20250213	125500	48210060	5490	5490	5490	5490	0
339	20250213	125400	48210060	5490	5490	5490	5490	0
340	20250213	125300	48210060	5490	5490	5490	5490	0
341	20250213	125200	48210060	5490	5490	5490	5490	0
342	20250213	125100	48210060	5490	5490	5490	5490	0
343	20250213	125000	48210060	5490	5490	5490	5490	1
344	20250213	124900	48204570	5460	5460	5460	5460	0
345	20250213	124800	48204570	5460	5460	5460	5460	0
346	20250213	124700	48204570	5460	5460	5460	5460	0
347	20250213	124600	48204570	5460	5460	5460	5460	0
348	20250213	124500	48204570	5460	5460	5460	5460	0
349	20250213	124400	48204570	5460	5460	5460	5460	0
350	20250213	124300	48204570	5460	5460	5460	5460	9
351	20250213	124200	48155430	5460	5460	5460	5460	3
352	20250213	124100	48139050	5460	5460	5460	5460	0
353	20250213	124000	48139050	5460	5460	5460	5460	0
354	20250213	123900	48139050	5460	5460	5460	5460	0
355	20250213	123800	48139050	5460	5460	5460	5460	0
356	20250213	123700	48139050	5460	5460	5460	5460	0
357	20250213	123600	48139050	5460	5460	5460	5460	0
358	20250213	123500	48139050	5460	5460	5460	5460	0
359	20250213	123400	48139050	5460	5460	5460	5460	0
360	20250213	123300	48139050	5460	5460	5460	5460	0
361	20250213	123200	48139050	5460	5460	5460	5460	0
362	20250213	123100	48139050	5460	5460	5460	5460	0
363	20250213	123000	48139050	5460	5460	5460	5460	0
364	20250213	122900	48139050	5460	5450	5490	5450	29
365	20250213	122800	47979990	5450	5450	5490	5450	207
366	20250213	122700	46843930	5450	5470	5470	5450	44
367	20250213	122600	46603350	5470	5450	5470	5450	461
368	20250213	122500	44081700	5450	5450	5450	5450	0
369	20250213	122400	44081700	5450	5450	5450	5450	0
370	20250213	122300	44081700	5450	5460	5460	5450	55
371	20250213	122200	43781410	5450	5450	5450	5450	446
372	20250213	122100	41350710	5440	5440	5440	5440	3
373	20250213	122000	41334390	5440	5440	5440	5440	0
374	20250213	121900	41334390	5440	5440	5440	5440	0
375	20250213	121800	41334390	5440	5440	5440	5440	0
376	20250213	121700	41334390	5440	5440	5440	5440	0
377	20250213	121600	41334390	5440	5440	5440	5440	0
378	20250213	121500	41334390	5440	5440	5440	5440	2
379	20250213	121400	41323510	5440	5440	5440	5440	0
380	20250213	121300	41323510	5440	5440	5440	5440	0
381	20250213	121200	41323510	5440	5440	5440	5440	0
382	20250213	121100	41323510	5440	5440	5440	5440	0
383	20250213	121000	41323510	5440	5440	5440	5440	0
384	20250213	120900	41323510	5440	5440	5440	5440	726
385	20250213	120800	37374070	5440	5440	5440	5440	31
386	20250213	120700	37205430	5440	5440	5440	5440	0
387	20250213	120600	37205430	5440	5440	5440	5440	2
388	20250213	120500	37194550	5440	5440	5440	5440	101
389	20250213	120400	36645110	5440	5440	5440	5440	3
390	20250213	120300	36628790	5420	5450	5450	5420	3521
391	20250213	120200	17508140	5450	5450	5450	5450	0
392	20250213	120100	17508140	5450	5450	5450	5450	0
393	20250213	120000	17508140	5450	5450	5450	5450	0
394	20250213	115900	17508140	5450	5450	5450	5450	209
395	20250213	115800	16369090	5460	5460	5460	5460	123
396	20250213	115700	15697510	5470	5470	5470	5470	1
397	20250213	115600	15692040	5470	5470	5470	5470	0
398	20250213	115500	15692040	5470	5470	5470	5470	0
399	20250213	115400	15692040	5470	5470	5470	5470	0
400	20250213	115300	15692040	5470	5470	5470	5470	0
401	20250213	115200	15692040	5470	5470	5470	5470	0
402	20250213	115100	15692040	5470	5470	5470	5470	0
403	20250213	115000	15692040	5470	5470	5470	5470	0
404	20250213	114900	15692040	5470	5470	5470	5470	0
405	20250213	114800	15692040	5470	5470	5470	5470	0
406	20250213	114700	15692040	5470	5470	5470	5470	0
407	20250213	114600	15692040	5470	5470	5470	5470	0
408	20250213	114500	15692040	5470	5470	5470	5470	0
409	20250213	114400	15692040	5470	5470	5470	5470	0
410	20250213	114300	15692040	5470	5470	5470	5470	0
411	20250213	114200	15692040	5470	5470	5470	5470	0
412	20250213	114100	15692040	5470	5470	5470	5470	0
413	20250213	114000	15692040	5470	5470	5470	5470	0
414	20250213	113900	15692040	5470	5470	5470	5470	0
415	20250213	113800	15692040	5470	5470	5470	5470	0
416	20250213	113700	15692040	5470	5470	5470	5470	0
417	20250213	113600	15692040	5470	5470	5470	5470	31
418	20250213	113500	15522470	5470	5470	5470	5470	0
419	20250213	113400	15522470	5470	5470	5470	5470	0
420	20250213	113300	15522470	5470	5470	5470	5470	0
421	20250213	113200	15522470	5470	5470	5470	5470	0
422	20250213	113100	15522470	5470	5470	5470	5470	5
423	20250213	113000	15495120	5460	5460	5460	5460	0
424	20250213	112900	15495120	5460	5460	5460	5460	0
425	20250213	112800	15495120	5460	5460	5460	5460	1
426	20250213	112700	15489660	5460	5460	5460	5460	0
427	20250213	112600	15489660	5460	5460	5460	5460	0
428	20250213	112500	15489660	5460	5460	5460	5460	1
429	20250213	112400	15484200	5460	5460	5460	5460	0
430	20250213	112300	15484200	5460	5460	5460	5460	1
431	20250213	112200	15478740	5460	5460	5460	5460	218
432	20250213	112100	14288460	5460	5460	5460	5460	0
433	20250213	112000	14288460	5460	5460	5460	5460	0
434	20250213	111900	14288460	5460	5460	5460	5460	0
435	20250213	111800	14288460	5460	5460	5460	5460	0
436	20250213	111700	14288460	5460	5460	5460	5460	0
437	20250213	111600	14288460	5460	5460	5460	5460	0
438	20250213	111500	14288460	5460	5460	5460	5460	0
439	20250213	111400	14288460	5460	5460	5460	5460	0
440	20250213	111300	14288460	5460	5460	5460	5460	0
441	20250213	111200	14288460	5460	5460	5460	5460	0
442	20250213	111100	14288460	5460	5460	5460	5460	0
443	20250213	111000	14288460	5460	5460	5460	5460	0
444	20250213	110900	14288460	5460	5460	5460	5460	0
445	20250213	110800	14288460	5460	5460	5460	5460	0
446	20250213	110700	14288460	5460	5460	5460	5460	0
447	20250213	110600	14288460	5460	5460	5460	5460	0
448	20250213	110500	14288460	5460	5460	5460	5460	0
449	20250213	110400	14288460	5460	5460	5460	5460	0
450	20250213	110300	14288460	5460	5470	5470	5450	334
451	20250213	110200	12466980	5470	5470	5470	5470	2
452	20250213	110100	12456040	5470	5480	5480	5460	1580
453	20250213	110000	3822030	5490	5490	5490	5490	0
454	20250213	105900	3822030	5490	5490	5490	5490	0
455	20250213	105800	3822030	5490	5490	5490	5490	0
456	20250213	105700	3822030	5490	5490	5490	5490	0
457	20250213	105600	3822030	5490	5490	5490	5490	0
458	20250213	105500	3822030	5490	5490	5490	5490	0
459	20250213	105400	3822030	5490	5490	5490	5490	0
460	20250213	105300	3822030	5490	5490	5490	5490	0
461	20250213	105200	3822030	5490	5490	5490	5490	0
462	20250213	105100	3822030	5490	5490	5490	5490	0
463	20250213	105000	3822030	5490	5490	5490	5490	0
464	20250213	104900	3822030	5490	5490	5490	5490	0
465	20250213	104800	3822030	5490	5490	5490	5490	0
466	20250213	104700	3822030	5490	5490	5490	5490	0
467	20250213	104600	3822030	5490	5490	5490	5490	0
468	20250213	104500	3822030	5490	5490	5490	5490	0
469	20250213	104400	3822030	5490	5490	5490	5490	1
470	20250213	104300	3816540	5480	5480	5480	5480	0
471	20250213	104200	3816540	5480	5480	5480	5480	0
472	20250213	104100	3816540	5480	5480	5480	5480	0
473	20250213	104000	3816540	5480	5480	5480	5480	0
474	20250213	103900	3816540	5480	5480	5480	5480	0
475	20250213	103800	3816540	5480	5480	5480	5480	0
476	20250213	103700	3816540	5480	5480	5480	5480	0
477	20250213	103600	3816540	5480	5480	5480	5480	0
478	20250213	103500	3816540	5480	5480	5480	5480	0
479	20250213	103400	3816540	5480	5480	5480	5480	0
480	20250213	103300	3816540	5480	5480	5480	5480	0
481	20250213	103200	3816540	5480	5480	5480	5480	0
482	20250213	103100	3816540	5480	5480	5480	5480	0
483	20250213	103000	3816540	5480	5480	5480	5480	0
484	20250213	102900	3816540	5480	5480	5480	5480	0
485	20250213	102800	3816540	5480	5480	5480	5480	0
486	20250213	102700	3816540	5480	5480	5480	5480	0
487	20250213	102600	3816540	5480	5480	5480	5480	0
488	20250213	102500	3816540	5480	5480	5480	5480	0
489	20250213	102400	3816540	5480	5480	5480	5480	0
490	20250213	102300	3816540	5480	5480	5480	5480	0
491	20250213	102200	3816540	5480	5480	5480	5480	0
492	20250213	102100	3816540	5480	5480	5480	5480	0
493	20250213	102000	3816540	5480	5480	5480	5480	0
494	20250213	101900	3816540	5480	5480	5480	5480	0
495	20250213	101800	3816540	5480	5480	5480	5480	0
496	20250213	101700	3816540	5480	5480	5480	5480	213
497	20250213	101600	2649300	5490	5490	5490	5490	0
498	20250213	101500	2649300	5490	5490	5490	5490	0
499	20250213	101400	2649300	5490	5490	5490	5490	0
500	20250213	101300	2649300	5490	5490	5490	5490	5
501	20250213	101200	2621850	5490	5490	5490	5490	0
502	20250213	101100	2621850	5490	5490	5490	5490	1
503	20250213	101000	2616360	5480	5480	5480	5480	0
504	20250213	100900	2616360	5480	5480	5480	5480	0
505	20250213	100800	2616360	5480	5480	5480	5480	0
506	20250213	100700	2616360	5480	5480	5480	5480	0
507	20250213	100600	2616360	5480	5480	5480	5480	0
508	20250213	100500	2616360	5480	5480	5480	5480	0
509	20250213	100400	2616360	5480	5480	5480	5480	0
510	20250213	100300	2616360	5480	5480	5480	5480	0
511	20250213	100200	2616360	5480	5480	5480	5480	0
512	20250213	100100	2616360	5480	5480	5480	5480	0
513	20250213	100000	2616360	5480	5480	5480	5480	0
514	20250213	095900	2616360	5480	5480	5480	5480	0
515	20250213	095800	2616360	5480	5480	5480	5480	0
516	20250213	095700	2616360	5480	5480	5480	5480	0
517	20250213	095600	2616360	5480	5480	5480	5480	96
518	20250213	095500	2090280	5480	5480	5480	5480	0
519	20250213	095400	2090280	5480	5480	5480	5480	79
520	20250213	095300	1657360	5480	5480	5480	5480	0
521	20250213	095200	1657360	5480	5480	5480	5480	0
522	20250213	095100	1657360	5480	5480	5480	5480	0
523	20250213	095000	1657360	5480	5480	5480	5480	0
524	20250213	094900	1657360	5480	5480	5480	5480	0
525	20250213	094800	1657360	5480	5480	5480	5480	0
526	20250213	094700	1657360	5480	5480	5480	5480	0
527	20250213	094600	1657360	5480	5480	5480	5480	2
528	20250213	094500	1646400	5480	5480	5480	5480	0
529	20250213	094400	1646400	5480	5480	5480	5480	1
530	20250213	094300	1640920	5470	5470	5470	5470	136
531	20250213	094200	897000	5470	5470	5470	5470	0
532	20250213	094100	897000	5470	5470	5470	5470	0
533	20250213	094000	897000	5470	5470	5470	5470	0
534	20250213	093900	897000	5470	5470	5470	5470	11
535	20250213	093800	836830	5470	5470	5470	5470	0
536	20250213	093700	836830	5470	5470	5470	5470	0
537	20250213	093600	836830	5470	5470	5470	5470	0
538	20250213	093500	836830	5470	5470	5470	5470	0
539	20250213	093400	836830	5470	5470	5470	5470	0
540	20250213	093300	836830	5470	5470	5470	5470	1
541	20250213	093200	831360	5470	5470	5470	5470	0
542	20250213	093100	831360	5470	5470	5470	5470	0
543	20250213	093000	831360	5470	5470	5470	5470	3
544	20250213	092900	814950	5470	5470	5470	5470	0
545	20250213	092800	814950	5470	5470	5470	5470	0
546	20250213	092700	814950	5470	5470	5470	5470	122
547	20250213	092600	147610	5470	5470	5470	5470	0
548	20250213	092500	147610	5470	5470	5470	5470	0
549	20250213	092400	147610	5470	5470	5470	5470	0
550	20250213	092300	147610	5470	5470	5470	5470	0
551	20250213	092200	147610	5470	5470	5470	5470	0
552	20250213	092100	147610	5470	5470	5470	5470	0
553	20250213	092000	147610	5470	5470	5470	5470	0
554	20250213	091900	147610	5470	5470	5470	5470	0
555	20250213	091800	147610	5470	5470	5470	5470	0
556	20250213	091700	147610	5470	5470	5470	5470	1
557	20250213	091600	142140	5470	5470	5470	5470	0
558	20250213	091500	142140	5470	5470	5470	5470	0
559	20250213	091400	142140	5470	5470	5470	5470	1
560	20250213	091300	136670	5470	5470	5470	5470	0
561	20250213	091200	136670	5470	5470	5470	5470	0
562	20250213	091100	136670	5470	5470	5470	5470	0
563	20250213	091000	136670	5470	5470	5470	5470	0
564	20250213	090900	136670	5470	5470	5470	5470	0
565	20250213	090800	136670	5470	5470	5470	5470	0
566	20250213	090700	136670	5470	5470	5470	5470	0
567	20250213	090600	136670	5470	5470	5470	5470	0
568	20250213	090500	136670	5470	5470	5470	5470	0
569	20250213	090400	136670	5470	5470	5470	5470	1
570	20250213	090300	131200	5470	5470	5470	5470	5
571	20250213	090200	103850	5470	5470	5470	5470	11
572	20250213	090100	43680	5460	5460	5460	5460	0
573	20250213	090000	43680	5460	5460	5460	5460	8