KissMeData/029960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191300	36210230	8910	8910	8910	8910	13
3	20250213	191200	36210230	8910	8910	8910	8910	0
4	20250213	191100	36210230	8910	8910	8910	8910	0
5	20250213	191000	36210230	8910	8910	8910	8910	0
6	20250213	190900	36210230	8910	8910	8910	8910	0
7	20250213	190800	36210230	8910	8910	8910	8910	0
8	20250213	190700	36210230	8910	8910	8910	8910	0
9	20250213	190600	36210230	8910	8910	8910	8910	0
10	20250213	190500	36210230	8910	8910	8910	8910	0
11	20250213	190400	36210230	8910	8910	8910	8910	0
12	20250213	190300	36210230	8910	8910	8910	8910	0
13	20250213	190200	36210230	8910	8910	8910	8910	0
14	20250213	190100	36210230	8910	8910	8910	8910	0
15	20250213	190000	36210230	8910	8910	8910	8910	0
16	20250213	185900	36210230	8910	8910	8910	8910	0
17	20250213	185800	36210230	8910	8910	8910	8910	0
18	20250213	185700	36210230	8910	8910	8910	8910	0
19	20250213	185600	36210230	8910	8910	8910	8910	0
20	20250213	185500	36210230	8910	8910	8910	8910	0
21	20250213	185400	36210230	8910	8910	8910	8910	0
22	20250213	185300	36210230	8910	8910	8910	8910	0
23	20250213	185200	36210230	8910	8910	8910	8910	0
24	20250213	185100	36210230	8910	8910	8910	8910	0
25	20250213	185000	36210230	8910	8910	8910	8910	0
26	20250213	184900	36210230	8910	8910	8910	8910	0
27	20250213	184800	36210230	8910	8910	8910	8910	0
28	20250213	184700	36210230	8910	8910	8910	8910	0
29	20250213	184600	36210230	8910	8910	8910	8910	0
30	20250213	184500	36210230	8910	8910	8910	8910	0
31	20250213	184400	36210230	8910	8910	8910	8910	0
32	20250213	184300	36210230	8910	8910	8910	8910	13
33	20250213	184200	36210230	8910	8910	8910	8910	0
34	20250213	184100	36210230	8910	8910	8910	8910	0
35	20250213	184000	36210230	8910	8910	8910	8910	0
36	20250213	183900	36210230	8910	8910	8910	8910	0
37	20250213	183800	36210230	8910	8910	8910	8910	0
38	20250213	183700	36210230	8910	8910	8910	8910	0
39	20250213	183600	36210230	8910	8910	8910	8910	0
40	20250213	183500	36210230	8910	8910	8910	8910	0
41	20250213	183400	36210230	8910	8910	8910	8910	0
42	20250213	183300	36210230	8910	8910	8910	8910	0
43	20250213	183200	36210230	8910	8910	8910	8910	0
44	20250213	183100	36210230	8910	8910	8910	8910	0
45	20250213	183000	36210230	8910	8910	8910	8910	0
46	20250213	182900	36210230	8910	8910	8910	8910	0
47	20250213	182800	36210230	8910	8910	8910	8910	0
48	20250213	182700	36210230	8910	8910	8910	8910	0
49	20250213	182600	36210230	8910	8910	8910	8910	0
50	20250213	182500	36210230	8910	8910	8910	8910	0
51	20250213	182400	36210230	8910	8910	8910	8910	0
52	20250213	182300	36210230	8910	8910	8910	8910	0
53	20250213	182200	36210230	8910	8910	8910	8910	0
54	20250213	182100	36210230	8910	8910	8910	8910	0
55	20250213	182000	36210230	8910	8910	8910	8910	0
56	20250213	181900	36210230	8910	8910	8910	8910	0
57	20250213	181800	36210230	8910	8910	8910	8910	0
58	20250213	181700	36210230	8910	8910	8910	8910	0
59	20250213	181600	36210230	8910	8910	8910	8910	0
60	20250213	181500	36210230	8910	8910	8910	8910	0
61	20250213	181400	36210230	8910	8910	8910	8910	0
62	20250213	181300	36210230	8910	8910	8910	8910	13
63	20250213	181200	36210230	8910	8910	8910	8910	0
64	20250213	181100	36210230	8910	8910	8910	8910	0
65	20250213	181000	36210230	8910	8910	8910	8910	0
66	20250213	180900	36210230	8910	8910	8910	8910	0
67	20250213	180800	36210230	8910	8910	8910	8910	0
68	20250213	180700	36210230	8910	8910	8910	8910	0
69	20250213	180600	36210230	8910	8910	8910	8910	0
70	20250213	180500	36210230	8910	8910	8910	8910	0
71	20250213	180400	36210230	8910	8910	8910	8910	0
72	20250213	180300	36210230	8910	8910	8910	8910	0
73	20250213	180200	36210230	8910	8910	8910	8910	0
74	20250213	180100	36210230	8910	8910	8910	8910	0
75	20250213	180000	36210230	8910	8910	8910	8910	0
76	20250213	175900	36210230	8910	8910	8910	8910	0
77	20250213	175800	36210230	8910	8910	8910	8910	0
78	20250213	175700	36210230	8910	8910	8910	8910	0
79	20250213	175600	36210230	8910	8910	8910	8910	0
80	20250213	175500	36210230	8910	8910	8910	8910	0
81	20250213	175400	36210230	8910	8910	8910	8910	0
82	20250213	175300	36210230	8910	8910	8910	8910	0
83	20250213	175200	36210230	8910	8910	8910	8910	0
84	20250213	175100	36210230	8910	8910	8910	8910	0
85	20250213	175000	36210230	8910	8910	8910	8910	0
86	20250213	174900	36210230	8910	8910	8910	8910	0
87	20250213	174800	36210230	8910	8910	8910	8910	0
88	20250213	174700	36210230	8910	8910	8910	8910	0
89	20250213	174600	36210230	8910	8910	8910	8910	0
90	20250213	174500	36210230	8910	8910	8910	8910	0
91	20250213	174400	36210230	8910	8910	8910	8910	0
92	20250213	174300	36210230	8910	8910	8910	8910	13
93	20250213	174200	36210230	8910	8910	8910	8910	0
94	20250213	174100	36210230	8910	8910	8910	8910	0
95	20250213	174000	36210230	8910	8910	8910	8910	0
96	20250213	173900	36210230	8910	8910	8910	8910	0
97	20250213	173800	36210230	8910	8910	8910	8910	0
98	20250213	173700	36210230	8910	8910	8910	8910	0
99	20250213	173600	36210230	8910	8910	8910	8910	0
100	20250213	173500	36210230	8910	8910	8910	8910	0
101	20250213	173400	36210230	8910	8910	8910	8910	0
102	20250213	173300	36210230	8910	8910	8910	8910	0
103	20250213	173200	36210230	8910	8910	8910	8910	0
104	20250213	173100	36210230	8910	8910	8910	8910	0
105	20250213	173000	36210230	8910	8910	8910	8910	0
106	20250213	172900	36210230	8910	8910	8910	8910	0
107	20250213	172800	36210230	8910	8910	8910	8910	0
108	20250213	172700	36210230	8910	8910	8910	8910	0
109	20250213	172600	36210230	8910	8910	8910	8910	0
110	20250213	172500	36210230	8910	8910	8910	8910	0
111	20250213	172400	36210230	8910	8910	8910	8910	0
112	20250213	172300	36210230	8910	8910	8910	8910	0
113	20250213	172200	36210230	8910	8910	8910	8910	0
114	20250213	172100	36210230	8910	8910	8910	8910	0
115	20250213	172000	36210230	8910	8910	8910	8910	0
116	20250213	171900	36210230	8910	8910	8910	8910	0
117	20250213	171800	36210230	8910	8910	8910	8910	0
118	20250213	171700	36210230	8910	8910	8910	8910	0
119	20250213	171600	36210230	8910	8910	8910	8910	0
120	20250213	171500	36210230	8910	8910	8910	8910	0
121	20250213	171400	36210230	8910	8910	8910	8910	0
122	20250213	171300	36210230	8910	8910	8910	8910	13
123	20250213	171200	36210230	8910	8910	8910	8910	0
124	20250213	171100	36210230	8910	8910	8910	8910	0
125	20250213	171000	36210230	8910	8910	8910	8910	0
126	20250213	170900	36210230	8910	8910	8910	8910	0
127	20250213	170800	36210230	8910	8910	8910	8910	0
128	20250213	170700	36210230	8910	8910	8910	8910	0
129	20250213	170600	36210230	8910	8910	8910	8910	0
130	20250213	170500	36210230	8910	8910	8910	8910	0
131	20250213	170400	36210230	8910	8910	8910	8910	0
132	20250213	170300	36210230	8910	8910	8910	8910	0
133	20250213	170200	36210230	8910	8910	8910	8910	0
134	20250213	170100	36210230	8910	8910	8910	8910	0
135	20250213	170000	36210230	8910	8910	8910	8910	0
136	20250213	165900	36210230	8910	8910	8910	8910	0
137	20250213	165800	36210230	8910	8910	8910	8910	0
138	20250213	165700	36210230	8910	8910	8910	8910	0
139	20250213	165600	36210230	8910	8910	8910	8910	0
140	20250213	165500	36210230	8910	8910	8910	8910	0
141	20250213	165400	36210230	8910	8910	8910	8910	0
142	20250213	165300	36210230	8910	8910	8910	8910	0
143	20250213	165200	36210230	8910	8910	8910	8910	0
144	20250213	165100	36210230	8910	8910	8910	8910	0
145	20250213	165000	36210230	8910	8910	8910	8910	0
146	20250213	164900	36210230	8910	8910	8910	8910	0
147	20250213	164800	36210230	8910	8910	8910	8910	0
148	20250213	164700	36210230	8910	8910	8910	8910	0
149	20250213	164600	36210230	8910	8910	8910	8910	0
150	20250213	164500	36210230	8910	8910	8910	8910	0
151	20250213	164400	36210230	8910	8910	8910	8910	0
152	20250213	164300	36210230	8910	8910	8910	8910	13
153	20250213	164200	36210230	8910	8910	8910	8910	0
154	20250213	164100	36210230	8910	8910	8910	8910	0
155	20250213	164000	36210230	8910	8910	8910	8910	0
156	20250213	163900	36210230	8910	8910	8910	8910	0
157	20250213	163800	36210230	8910	8910	8910	8910	0
158	20250213	163700	36210230	8910	8910	8910	8910	0
159	20250213	163600	36210230	8910	8910	8910	8910	0
160	20250213	163500	36210230	8910	8910	8910	8910	0
161	20250213	163400	36210230	8910	8910	8910	8910	0
162	20250213	163300	36210230	8910	8910	8910	8910	0
163	20250213	163200	36210230	8910	8910	8910	8910	0
164	20250213	163100	36210230	8910	8910	8910	8910	0
165	20250213	163000	36210230	8910	8910	8910	8910	0
166	20250213	162900	36210230	8910	8910	8910	8910	0
167	20250213	162800	36210230	8910	8910	8910	8910	0
168	20250213	162700	36210230	8910	8910	8910	8910	0
169	20250213	162600	36210230	8910	8910	8910	8910	0
170	20250213	162500	36210230	8910	8910	8910	8910	0
171	20250213	162400	36210230	8910	8910	8910	8910	0
172	20250213	162300	36210230	8910	8910	8910	8910	0
173	20250213	162200	36210230	8910	8910	8910	8910	0
174	20250213	162100	36210230	8910	8910	8910	8910	0
175	20250213	162000	36210230	8910	8910	8910	8910	0
176	20250213	161900	36210230	8910	8910	8910	8910	0
177	20250213	161800	36210230	8910	8910	8910	8910	0
178	20250213	161700	36210230	8910	8910	8910	8910	0
179	20250213	161600	36210230	8910	8910	8910	8910	0
180	20250213	161500	36210230	8910	8910	8910	8910	0
181	20250213	161400	36210230	8910	8910	8910	8910	0
182	20250213	161300	36210230	8910	8910	8910	8910	13
183	20250213	161200	36210230	8910	8910	8910	8910	0
184	20250213	161100	36210230	8910	8910	8910	8910	0
185	20250213	161000	36210230	8910	8910	8910	8910	0
186	20250213	160900	36210230	8910	8910	8910	8910	0
187	20250213	160800	36210230	8910	8910	8910	8910	0
188	20250213	160700	36210230	8910	8910	8910	8910	0
189	20250213	160600	36210230	8910	8910	8910	8910	0
190	20250213	160500	36210230	8910	8910	8910	8910	0
191	20250213	160400	36210230	8910	8910	8910	8910	0
192	20250213	160300	36210230	8910	8910	8910	8910	0
193	20250213	160200	36210230	8910	8910	8910	8910	0
194	20250213	160100	36210230	8910	8910	8910	8910	0
195	20250213	160000	36210230	8910	8910	8910	8910	0
196	20250213	155900	36210230	8910	8910	8910	8910	0
197	20250213	155800	36210230	8910	8910	8910	8910	0
198	20250213	155700	36210230	8910	8910	8910	8910	0
199	20250213	155600	36210230	8910	8910	8910	8910	0
200	20250213	155500	36210230	8910	8910	8910	8910	0
201	20250213	155400	36210230	8910	8910	8910	8910	0
202	20250213	155300	36210230	8910	8910	8910	8910	0
203	20250213	155200	36210230	8910	8910	8910	8910	0
204	20250213	155100	36210230	8910	8910	8910	8910	0
205	20250213	155000	36210230	8910	8910	8910	8910	0
206	20250213	154900	36210230	8910	8910	8910	8910	0
207	20250213	154800	36210230	8910	8910	8910	8910	0
208	20250213	154700	36210230	8910	8910	8910	8910	0
209	20250213	154600	36210230	8910	8910	8910	8910	0
210	20250213	154500	36210230	8910	8910	8910	8910	0
211	20250213	154400	36210230	8910	8910	8910	8910	0
212	20250213	154300	36210230	8910	8910	8910	8910	13
213	20250213	154200	36210230	8910	8910	8910	8910	0
214	20250213	154100	36210230	8910	8910	8910	8910	0
215	20250213	154000	36210230	8910	8910	8910	8910	0
216	20250213	153900	36210230	8910	8910	8910	8910	0
217	20250213	153800	36210230	8910	8910	8910	8910	0
218	20250213	153700	36210230	8910	8910	8910	8910	0
219	20250213	153600	36210230	8910	8910	8910	8910	0
220	20250213	153500	36210230	8910	8910	8910	8910	0
221	20250213	153400	36210230	8910	8910	8910	8910	0
222	20250213	153300	36210230	8910	8910	8910	8910	0
223	20250213	153200	36210230	8910	8910	8910	8910	0
224	20250213	153100	36210230	8910	8910	8910	8910	0
225	20250213	153000	36210230	8910	8910	8910	8910	13
226	20250213	152900	36094400	8910	8910	8910	8910	0
227	20250213	152800	36094400	8910	8910	8910	8910	0
228	20250213	152700	36094400	8910	8910	8910	8910	0
229	20250213	152600	36094400	8910	8910	8910	8910	0
230	20250213	152500	36094400	8910	8910	8910	8910	0
231	20250213	152400	36094400	8910	8910	8910	8910	0
232	20250213	152300	36094400	8910	8910	8910	8910	0
233	20250213	152200	36094400	8910	8910	8910	8910	0
234	20250213	152100	36094400	8910	8910	8910	8910	0
235	20250213	152000	36094400	8910	8910	8910	8910	0
236	20250213	151900	36094400	8910	8910	8910	8910	14
237	20250213	151800	35969660	8910	8910	8910	8910	0
238	20250213	151700	35969660	8910	8910	8910	8910	6
239	20250213	151600	35916200	8910	8910	8910	8910	0
240	20250213	151500	35916200	8910	8910	8910	8910	0
241	20250213	151400	35916200	8910	8910	8910	8910	10
242	20250213	151300	35827100	8900	8900	8900	8900	0
243	20250213	151200	35827100	8900	8900	8900	8900	9
244	20250213	151100	35747000	8900	8900	8900	8900	0
245	20250213	151000	35747000	8900	8900	8900	8900	0
246	20250213	150900	35747000	8900	8890	8900	8890	48
247	20250213	150800	35319810	8890	8890	8890	8890	3
248	20250213	150700	35293140	8880	8880	8880	8880	0
249	20250213	150600	35293140	8880	8880	8880	8880	32
250	20250213	150500	35008980	8900	8900	8900	8900	0
251	20250213	150400	35008980	8900	8900	8900	8900	0
252	20250213	150300	35008980	8900	8880	8900	8880	21
253	20250213	150200	34822290	8890	8890	8890	8890	0
254	20250213	150100	34822290	8890	8880	8890	8880	2
255	20250213	150000	34804520	8890	8890	8890	8890	0
256	20250213	145900	34804520	8890	8890	8890	8890	0
257	20250213	145800	34804520	8890	8890	8890	8890	0
258	20250213	145700	34804520	8890	8890	8890	8890	0
259	20250213	145600	34804520	8890	8890	8890	8890	0
260	20250213	145500	34804520	8890	8890	8890	8890	0
261	20250213	145400	34804520	8890	8890	8890	8890	0
262	20250213	145300	34804520	8890	8890	8890	8890	0
263	20250213	145200	34804520	8890	8880	8890	8880	2
264	20250213	145100	34786750	8890	8890	8890	8890	0
265	20250213	145000	34786750	8890	8890	8890	8890	0
266	20250213	144900	34786750	8890	8890	8890	8890	0
267	20250213	144800	34786750	8890	8890	8890	8890	0
268	20250213	144700	34786750	8890	8890	8890	8890	0
269	20250213	144600	34786750	8890	8890	8890	8890	0
270	20250213	144500	34786750	8890	8890	8890	8890	0
271	20250213	144400	34786750	8890	8890	8890	8890	0
272	20250213	144300	34786750	8890	8890	8890	8890	0
273	20250213	144200	34786750	8890	8890	8890	8890	0
274	20250213	144100	34786750	8890	8890	8890	8890	0
275	20250213	144000	34786750	8890	8890	8890	8890	0
276	20250213	143900	34786750	8890	8890	8890	8890	0
277	20250213	143800	34786750	8890	8890	8890	8890	0
278	20250213	143700	34786750	8890	8890	8890	8890	0
279	20250213	143600	34786750	8890	8890	8890	8890	0
280	20250213	143500	34786750	8890	8890	8890	8890	0
281	20250213	143400	34786750	8890	8890	8890	8890	0
282	20250213	143300	34786750	8890	8890	8890	8890	0
283	20250213	143200	34786750	8890	8890	8890	8890	0
284	20250213	143100	34786750	8890	8890	8890	8890	0
285	20250213	143000	34786750	8890	8890	8890	8890	0
286	20250213	142900	34786750	8890	8890	8890	8890	0
287	20250213	142800	34786750	8890	8900	8900	8880	305
288	20250213	142700	32077480	8910	8910	8910	8910	0
289	20250213	142600	32077480	8910	8910	8910	8910	118
290	20250213	142500	31026100	8920	8910	8920	8900	16
291	20250213	142400	30883670	8910	8890	8910	8890	1932
292	20250213	142300	13685490	8890	8880	8890	8880	601
293	20250213	142200	8345430	8880	8880	8880	8880	0
294	20250213	142100	8345430	8880	8880	8880	8880	77
295	20250213	142000	7661670	8880	8880	8880	8880	0
296	20250213	141900	7661670	8880	8880	8880	8880	0
297	20250213	141800	7661670	8880	8880	8880	8880	0
298	20250213	141700	7661670	8880	8880	8880	8880	0
299	20250213	141600	7661670	8880	8880	8880	8880	10
300	20250213	141500	7572870	8880	8880	8880	8880	0
301	20250213	141400	7572870	8880	8880	8880	8880	0
302	20250213	141300	7572870	8880	8880	8880	8880	0
303	20250213	141200	7572870	8880	8880	8880	8880	0
304	20250213	141100	7572870	8880	8880	8880	8880	0
305	20250213	141000	7572870	8880	8880	8880	8880	0
306	20250213	140900	7572870	8880	8880	8880	8880	23
307	20250213	140800	7368630	8880	8880	8880	8880	10
308	20250213	140700	7279830	8880	8880	8880	8880	10
309	20250213	140600	7191030	8880	8880	8880	8880	0
310	20250213	140500	7191030	8880	8880	8880	8880	0
311	20250213	140400	7191030	8880	8880	8880	8880	0
312	20250213	140300	7191030	8880	8880	8880	8880	1
313	20250213	140200	7182150	8880	8880	8880	8880	0
314	20250213	140100	7182150	8880	8880	8880	8880	0
315	20250213	140000	7182150	8880	8880	8880	8880	0
316	20250213	135900	7182150	8880	8880	8880	8880	0
317	20250213	135800	7182150	8880	8880	8880	8880	0
318	20250213	135700	7182150	8880	8880	8880	8880	0
319	20250213	135600	7182150	8880	8880	8880	8880	0
320	20250213	135500	7182150	8880	8880	8880	8880	0
321	20250213	135400	7182150	8880	8880	8880	8880	0
322	20250213	135300	7182150	8880	8880	8880	8880	0
323	20250213	135200	7182150	8880	8880	8880	8880	0
324	20250213	135100	7182150	8880	8880	8880	8880	0
325	20250213	135000	7182150	8880	8880	8880	8880	0
326	20250213	134900	7182150	8880	8880	8880	8880	0
327	20250213	134800	7182150	8880	8880	8880	8880	0
328	20250213	134700	7182150	8880	8880	8880	8880	0
329	20250213	134600	7182150	8880	8880	8880	8880	0
330	20250213	134500	7182150	8880	8880	8880	8880	0
331	20250213	134400	7182150	8880	8880	8880	8880	0
332	20250213	134300	7182150	8880	8880	8880	8880	0
333	20250213	134200	7182150	8880	8880	8880	8880	0
334	20250213	134100	7182150	8880	8880	8880	8880	0
335	20250213	134000	7182150	8880	8880	8880	8880	0
336	20250213	133900	7182150	8880	8880	8880	8880	0
337	20250213	133800	7182150	8880	8880	8880	8880	0
338	20250213	133700	7182150	8880	8880	8880	8880	0
339	20250213	133600	7182150	8880	8880	8880	8880	0
340	20250213	133500	7182150	8880	8880	8880	8880	0
341	20250213	133400	7182150	8880	8880	8880	8880	0
342	20250213	133300	7182150	8880	8880	8880	8880	0
343	20250213	133200	7182150	8880	8880	8880	8880	0
344	20250213	133100	7182150	8880	8880	8880	8880	0
345	20250213	133000	7182150	8880	8880	8880	8880	0
346	20250213	132900	7182150	8880	8880	8880	8880	1
347	20250213	132800	7173270	8880	8880	8880	8880	0
348	20250213	132700	7173270	8880	8880	8880	8880	0
349	20250213	132600	7173270	8880	8880	8880	8880	0
350	20250213	132500	7173270	8880	8880	8880	8880	0
351	20250213	132400	7173270	8880	8880	8880	8880	0
352	20250213	132300	7173270	8880	8880	8880	8880	0
353	20250213	132200	7173270	8880	8880	8880	8880	0
354	20250213	132100	7173270	8880	8880	8880	8880	0
355	20250213	132000	7173270	8880	8880	8880	8880	0
356	20250213	131900	7173270	8880	8880	8880	8880	0
357	20250213	131800	7173270	8880	8880	8880	8880	0
358	20250213	131700	7173270	8880	8880	8880	8880	0
359	20250213	131600	7173270	8880	8880	8880	8880	0
360	20250213	131500	7173270	8880	8880	8880	8880	0
361	20250213	131400	7173270	8880	8880	8880	8880	0
362	20250213	131300	7173270	8880	8880	8880	8880	0
363	20250213	131200	7173270	8880	8880	8880	8880	0
364	20250213	131100	7173270	8880	8880	8880	8880	0
365	20250213	131000	7173270	8880	8880	8880	8880	0
366	20250213	130900	7173270	8880	8880	8880	8880	0
367	20250213	130800	7173270	8880	8880	8880	8880	0
368	20250213	130700	7173270	8880	8880	8880	8880	0
369	20250213	130600	7173270	8880	8880	8880	8880	0
370	20250213	130500	7173270	8880	8880	8880	8880	0
371	20250213	130400	7173270	8880	8880	8880	8880	0
372	20250213	130300	7173270	8880	8880	8880	8880	0
373	20250213	130200	7173270	8880	8880	8880	8880	0
374	20250213	130100	7173270	8880	8880	8880	8880	0
375	20250213	130000	7173270	8880	8880	8880	8880	0
376	20250213	125900	7173270	8880	8880	8880	8880	0
377	20250213	125800	7173270	8880	8880	8880	8880	0
378	20250213	125700	7173270	8880	8880	8880	8880	0
379	20250213	125600	7173270	8880	8880	8880	8880	0
380	20250213	125500	7173270	8880	8880	8880	8880	0
381	20250213	125400	7173270	8880	8880	8880	8880	0
382	20250213	125300	7173270	8880	8880	8880	8880	0
383	20250213	125200	7173270	8880	8880	8880	8880	0
384	20250213	125100	7173270	8880	8880	8880	8880	0
385	20250213	125000	7173270	8880	8870	8880	8870	147
386	20250213	124900	5868910	8870	8870	8870	8870	0
387	20250213	124800	5868910	8870	8870	8870	8870	0
388	20250213	124700	5868910	8870	8870	8870	8870	0
389	20250213	124600	5868910	8870	8870	8870	8870	0
390	20250213	124500	5868910	8870	8870	8870	8870	0
391	20250213	124400	5868910	8870	8870	8870	8870	0
392	20250213	124300	5868910	8870	8870	8870	8870	0
393	20250213	124200	5868910	8870	8870	8870	8870	0
394	20250213	124100	5868910	8870	8870	8870	8870	0
395	20250213	124000	5868910	8870	8870	8870	8870	0
396	20250213	123900	5868910	8870	8870	8870	8870	0
397	20250213	123800	5868910	8870	8870	8870	8870	0
398	20250213	123700	5868910	8870	8870	8870	8870	0
399	20250213	123600	5868910	8870	8870	8870	8870	0
400	20250213	123500	5868910	8870	8870	8870	8870	0
401	20250213	123400	5868910	8870	8870	8870	8870	0
402	20250213	123300	5868910	8870	8870	8870	8870	0
403	20250213	123200	5868910	8870	8870	8870	8870	0
404	20250213	123100	5868910	8870	8870	8870	8870	0
405	20250213	123000	5868910	8870	8870	8870	8870	0
406	20250213	122900	5868910	8870	8870	8870	8870	0
407	20250213	122800	5868910	8870	8870	8870	8870	0
408	20250213	122700	5868910	8870	8870	8870	8870	0
409	20250213	122600	5868910	8870	8870	8870	8870	0
410	20250213	122500	5868910	8870	8870	8870	8870	25
411	20250213	122400	5647160	8870	8870	8870	8870	0
412	20250213	122300	5647160	8870	8870	8870	8870	0
413	20250213	122200	5647160	8870	8870	8870	8870	0
414	20250213	122100	5647160	8870	8870	8870	8870	0
415	20250213	122000	5647160	8870	8870	8870	8870	0
416	20250213	121900	5647160	8870	8870	8870	8870	0
417	20250213	121800	5647160	8870	8870	8870	8870	0
418	20250213	121700	5647160	8870	8870	8870	8870	0
419	20250213	121600	5647160	8870	8870	8870	8870	0
420	20250213	121500	5647160	8870	8870	8870	8870	0
421	20250213	121400	5647160	8870	8870	8870	8870	0
422	20250213	121300	5647160	8870	8870	8870	8870	0
423	20250213	121200	5647160	8870	8870	8870	8870	0
424	20250213	121100	5647160	8870	8870	8870	8870	0
425	20250213	121000	5647160	8870	8870	8870	8870	0
426	20250213	120900	5647160	8870	8870	8870	8870	0
427	20250213	120800	5647160	8870	8870	8870	8870	0
428	20250213	120700	5647160	8870	8870	8870	8870	0
429	20250213	120600	5647160	8870	8870	8870	8870	0
430	20250213	120500	5647160	8870	8870	8870	8870	0
431	20250213	120400	5647160	8870	8870	8870	8870	0
432	20250213	120300	5647160	8870	8870	8870	8870	0
433	20250213	120200	5647160	8870	8870	8870	8870	1
434	20250213	120100	5638290	8870	8870	8870	8870	0
435	20250213	120000	5638290	8870	8870	8870	8870	0
436	20250213	115900	5638290	8870	8870	8870	8870	0
437	20250213	115800	5638290	8870	8870	8870	8870	0
438	20250213	115700	5638290	8870	8870	8870	8870	0
439	20250213	115600	5638290	8870	8870	8870	8870	0
440	20250213	115500	5638290	8870	8870	8870	8870	1
441	20250213	115400	5629420	8880	8880	8880	8880	0
442	20250213	115300	5629420	8880	8880	8880	8880	0
443	20250213	115200	5629420	8880	8880	8880	8880	0
444	20250213	115100	5629420	8880	8880	8880	8880	0
445	20250213	115000	5629420	8880	8880	8880	8880	0
446	20250213	114900	5629420	8880	8880	8880	8880	0
447	20250213	114800	5629420	8880	8880	8880	8880	0
448	20250213	114700	5629420	8880	8880	8880	8880	0
449	20250213	114600	5629420	8880	8880	8880	8880	0
450	20250213	114500	5629420	8880	8880	8880	8880	0
451	20250213	114400	5629420	8880	8880	8880	8880	0
452	20250213	114300	5629420	8880	8880	8880	8880	0
453	20250213	114200	5629420	8880	8880	8880	8880	0
454	20250213	114100	5629420	8880	8880	8880	8880	0
455	20250213	114000	5629420	8880	8880	8880	8880	0
456	20250213	113900	5629420	8880	8880	8880	8880	0
457	20250213	113800	5629420	8880	8880	8880	8880	0
458	20250213	113700	5629420	8880	8880	8880	8880	0
459	20250213	113600	5629420	8880	8880	8880	8880	0
460	20250213	113500	5629420	8880	8880	8880	8880	0
461	20250213	113400	5629420	8880	8880	8880	8880	0
462	20250213	113300	5629420	8880	8880	8880	8880	0
463	20250213	113200	5629420	8880	8880	8880	8880	0
464	20250213	113100	5629420	8880	8880	8880	8880	0
465	20250213	113000	5629420	8880	8880	8880	8880	0
466	20250213	112900	5629420	8880	8880	8880	8880	0
467	20250213	112800	5629420	8880	8880	8880	8880	0
468	20250213	112700	5629420	8880	8880	8880	8880	0
469	20250213	112600	5629420	8880	8880	8880	8880	0
470	20250213	112500	5629420	8880	8880	8880	8880	0
471	20250213	112400	5629420	8880	8880	8880	8880	0
472	20250213	112300	5629420	8880	8880	8880	8880	0
473	20250213	112200	5629420	8880	8880	8880	8880	0
474	20250213	112100	5629420	8880	8880	8880	8880	0
475	20250213	112000	5629420	8880	8880	8880	8880	0
476	20250213	111900	5629420	8880	8880	8880	8880	0
477	20250213	111800	5629420	8880	8880	8880	8880	0
478	20250213	111700	5629420	8880	8880	8880	8880	0
479	20250213	111600	5629420	8880	8880	8880	8880	2
480	20250213	111500	5611660	8880	8880	8880	8880	0
481	20250213	111400	5611660	8880	8880	8880	8880	1
482	20250213	111300	5602780	8880	8880	8880	8880	0
483	20250213	111200	5602780	8880	8880	8880	8880	0
484	20250213	111100	5602780	8880	8880	8880	8880	0
485	20250213	111000	5602780	8880	8880	8880	8880	0
486	20250213	110900	5602780	8880	8880	8880	8880	0
487	20250213	110800	5602780	8880	8880	8880	8880	0
488	20250213	110700	5602780	8880	8880	8880	8880	0
489	20250213	110600	5602780	8880	8880	8880	8880	0
490	20250213	110500	5602780	8880	8880	8880	8880	0
491	20250213	110400	5602780	8880	8880	8880	8880	0
492	20250213	110300	5602780	8880	8880	8880	8880	0
493	20250213	110200	5602780	8880	8880	8880	8880	0
494	20250213	110100	5602780	8880	8880	8880	8880	0
495	20250213	110000	5602780	8880	8880	8880	8880	0
496	20250213	105900	5602780	8880	8880	8880	8880	0
497	20250213	105800	5602780	8880	8880	8880	8880	0
498	20250213	105700	5602780	8880	8880	8880	8880	0
499	20250213	105600	5602780	8880	8880	8880	8880	0
500	20250213	105500	5602780	8880	8880	8880	8880	0
501	20250213	105400	5602780	8880	8880	8880	8880	0
502	20250213	105300	5602780	8880	8880	8880	8880	0
503	20250213	105200	5602780	8880	8880	8880	8880	0
504	20250213	105100	5602780	8880	8880	8880	8880	0
505	20250213	105000	5602780	8880	8880	8880	8880	22
506	20250213	104900	5407420	8880	8880	8880	8880	0
507	20250213	104800	5407420	8880	8880	8880	8880	0
508	20250213	104700	5407420	8880	8880	8880	8880	1
509	20250213	104600	5398540	8870	8870	8870	8870	1
510	20250213	104500	5389670	8870	8870	8870	8870	0
511	20250213	104400	5389670	8870	8870	8870	8870	0
512	20250213	104300	5389670	8870	8870	8870	8870	0
513	20250213	104200	5389670	8870	8870	8870	8870	0
514	20250213	104100	5389670	8870	8870	8870	8870	0
515	20250213	104000	5389670	8870	8870	8870	8870	1
516	20250213	103900	5380800	8870	8870	8870	8870	0
517	20250213	103800	5380800	8870	8870	8870	8870	0
518	20250213	103700	5380800	8870	8870	8870	8870	0
519	20250213	103600	5380800	8870	8870	8870	8870	0
520	20250213	103500	5380800	8870	8870	8870	8870	0
521	20250213	103400	5380800	8870	8870	8870	8870	0
522	20250213	103300	5380800	8870	8870	8870	8870	0
523	20250213	103200	5380800	8870	8870	8870	8870	0
524	20250213	103100	5380800	8870	8870	8870	8870	0
525	20250213	103000	5380800	8870	8870	8870	8870	0
526	20250213	102900	5380800	8870	8870	8870	8870	0
527	20250213	102800	5380800	8870	8870	8870	8870	0
528	20250213	102700	5380800	8870	8870	8870	8870	0
529	20250213	102600	5380800	8870	8870	8870	8870	0
530	20250213	102500	5380800	8870	8870	8870	8870	0
531	20250213	102400	5380800	8870	8870	8870	8870	0
532	20250213	102300	5380800	8870	8870	8870	8870	0
533	20250213	102200	5380800	8870	8870	8870	8870	22
534	20250213	102100	5185660	8870	8870	8870	8870	0
535	20250213	102000	5185660	8870	8870	8870	8870	0
536	20250213	101900	5185660	8870	8870	8870	8870	0
537	20250213	101800	5185660	8870	8870	8870	8870	0
538	20250213	101700	5185660	8870	8870	8870	8870	0
539	20250213	101600	5185660	8870	8870	8870	8870	0
540	20250213	101500	5185660	8870	8870	8870	8870	0
541	20250213	101400	5185660	8870	8870	8870	8870	0
542	20250213	101300	5185660	8870	8870	8870	8870	0
543	20250213	101200	5185660	8870	8870	8870	8870	15
544	20250213	101100	5052610	8870	8870	8870	8870	10
545	20250213	101000	4963910	8880	8880	8880	8880	0
546	20250213	100900	4963910	8880	8880	8880	8880	0
547	20250213	100800	4963910	8880	8880	8880	8880	0
548	20250213	100700	4963910	8880	8880	8880	8880	0
549	20250213	100600	4963910	8880	8880	8880	8880	0
550	20250213	100500	4963910	8880	8880	8880	8880	0
551	20250213	100400	4963910	8880	8880	8880	8880	0
552	20250213	100300	4963910	8880	8880	8880	8880	0
553	20250213	100200	4963910	8880	8880	8880	8880	0
554	20250213	100100	4963910	8880	8880	8880	8880	0
555	20250213	100000	4963910	8880	8880	8880	8880	0
556	20250213	095900	4963910	8880	8880	8880	8880	0
557	20250213	095800	4963910	8880	8880	8880	8880	0
558	20250213	095700	4963910	8880	8880	8880	8880	0
559	20250213	095600	4963910	8880	8880	8880	8880	0
560	20250213	095500	4963910	8880	8880	8880	8880	0
561	20250213	095400	4963910	8880	8880	8880	8880	50
562	20250213	095300	4519910	8900	8900	8900	8900	0
563	20250213	095200	4519910	8900	8900	8900	8900	0
564	20250213	095100	4519910	8900	8900	8900	8900	0
565	20250213	095000	4519910	8900	8900	8900	8900	0
566	20250213	094900	4519910	8900	8900	8900	8900	0
567	20250213	094800	4519910	8900	8880	8910	8880	7
568	20250213	094700	4457640	8910	8870	8910	8870	41
569	20250213	094600	4093900	8880	8880	8890	8880	13
570	20250213	094500	3978440	8890	8890	8890	8890	10
571	20250213	094400	3889540	8900	8900	8900	8900	0
572	20250213	094300	3889540	8900	8900	8900	8900	2
573	20250213	094200	3871740	8910	8910	8910	8910	0
574	20250213	094100	3871740	8910	8910	8910	8910	0
575	20250213	094000	3871740	8910	8910	8910	8910	0
576	20250213	093900	3871740	8910	8910	8910	8910	0
577	20250213	093800	3871740	8910	8910	8910	8910	0
578	20250213	093700	3871740	8910	8910	8910	8910	0
579	20250213	093600	3871740	8910	8910	8910	8910	0
580	20250213	093500	3871740	8910	8910	8910	8910	0
581	20250213	093400	3871740	8910	8910	8910	8910	0
582	20250213	093300	3871740	8910	8910	8910	8910	0
583	20250213	093200	3871740	8910	8910	8910	8880	9
584	20250213	093100	3791640	8910	8880	8910	8880	13
585	20250213	093000	3675960	8910	8910	8910	8910	0
586	20250213	092900	3675960	8910	8880	8910	8880	3
587	20250213	092800	3649260	8910	8910	8910	8910	0
588	20250213	092700	3649260	8910	8910	8910	8910	0
589	20250213	092600	3649260	8910	8910	8910	8910	0
590	20250213	092500	3649260	8910	8910	8910	8910	0
591	20250213	092400	3649260	8910	8910	8910	8910	0
592	20250213	092300	3649260	8910	8910	8910	8910	0
593	20250213	092200	3649260	8910	8910	8910	8910	0
594	20250213	092100	3649260	8910	8910	8910	8910	0
595	20250213	092000	3649260	8910	8880	8910	8880	4
596	20250213	091900	3613680	8920	8920	8920	8880	5
597	20250213	091800	3569170	8880	8920	8920	8880	8
598	20250213	091700	3497910	8920	8910	8920	8880	123
599	20250213	091600	2400800	8920	8920	8920	8920	0
600	20250213	091500	2400800	8920	8910	8920	8880	3
601	20250213	091400	2374090	8880	8880	8920	8880	14
602	20250213	091300	2249410	8900	8870	8920	8860	50
603	20250213	091200	1805740	8870	8860	8880	8840	65
604	20250213	091100	1231020	8900	8900	8900	8900	0
605	20250213	091000	1231020	8900	8900	8900	8900	0
606	20250213	090900	1231020	8900	8860	8920	8860	19
607	20250213	090800	1062300	8870	8870	8870	8870	0
608	20250213	090700	1062300	8870	8870	8870	8870	0
609	20250213	090600	1062300	8870	8850	8890	8850	4
610	20250213	090500	1026820	8870	8850	8870	8850	9
611	20250213	090400	947080	8880	8880	8880	8880	0
612	20250213	090300	947080	8880	8880	8880	8880	0
613	20250213	090200	947080	8880	8880	8880	8880	0
614	20250213	090100	947080	8880	8880	8880	8880	29
615	20250213	090000	689560	8880	8840	8880	8840	78