KissMeData/078000/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195300	37659920	9120	9120	9120	9120	60
3	20250213	195200	37659920	9120	9120	9120	9120	0
4	20250213	195100	37659920	9120	9120	9120	9120	0
5	20250213	195000	37659920	9120	9120	9120	9120	0
6	20250213	194900	37659920	9120	9120	9120	9120	0
7	20250213	194800	37659920	9120	9120	9120	9120	0
8	20250213	194700	37659920	9120	9120	9120	9120	0
9	20250213	194600	37659920	9120	9120	9120	9120	0
10	20250213	194500	37659920	9120	9120	9120	9120	0
11	20250213	194400	37659920	9120	9120	9120	9120	0
12	20250213	194300	37659920	9120	9120	9120	9120	0
13	20250213	194200	37659920	9120	9120	9120	9120	0
14	20250213	194100	37659920	9120	9120	9120	9120	0
15	20250213	194000	37659920	9120	9120	9120	9120	0
16	20250213	193900	37659920	9120	9120	9120	9120	0
17	20250213	193800	37659920	9120	9120	9120	9120	0
18	20250213	193700	37659920	9120	9120	9120	9120	0
19	20250213	193600	37659920	9120	9120	9120	9120	0
20	20250213	193500	37659920	9120	9120	9120	9120	0
21	20250213	193400	37659920	9120	9120	9120	9120	0
22	20250213	193300	37659920	9120	9120	9120	9120	0
23	20250213	193200	37659920	9120	9120	9120	9120	0
24	20250213	193100	37659920	9120	9120	9120	9120	0
25	20250213	193000	37659920	9120	9120	9120	9120	0
26	20250213	192900	37659920	9120	9120	9120	9120	0
27	20250213	192800	37659920	9120	9120	9120	9120	0
28	20250213	192700	37659920	9120	9120	9120	9120	0
29	20250213	192600	37659920	9120	9120	9120	9120	0
30	20250213	192500	37659920	9120	9120	9120	9120	0
31	20250213	192400	37659920	9120	9120	9120	9120	0
32	20250213	192300	37659920	9120	9120	9120	9120	60
33	20250213	192200	37659920	9120	9120	9120	9120	0
34	20250213	192100	37659920	9120	9120	9120	9120	0
35	20250213	192000	37659920	9120	9120	9120	9120	0
36	20250213	191900	37659920	9120	9120	9120	9120	0
37	20250213	191800	37659920	9120	9120	9120	9120	0
38	20250213	191700	37659920	9120	9120	9120	9120	0
39	20250213	191600	37659920	9120	9120	9120	9120	0
40	20250213	191500	37659920	9120	9120	9120	9120	0
41	20250213	191400	37659920	9120	9120	9120	9120	0
42	20250213	191300	37659920	9120	9120	9120	9120	0
43	20250213	191200	37659920	9120	9120	9120	9120	0
44	20250213	191100	37659920	9120	9120	9120	9120	0
45	20250213	191000	37659920	9120	9120	9120	9120	0
46	20250213	190900	37659920	9120	9120	9120	9120	0
47	20250213	190800	37659920	9120	9120	9120	9120	0
48	20250213	190700	37659920	9120	9120	9120	9120	0
49	20250213	190600	37659920	9120	9120	9120	9120	0
50	20250213	190500	37659920	9120	9120	9120	9120	0
51	20250213	190400	37659920	9120	9120	9120	9120	0
52	20250213	190300	37659920	9120	9120	9120	9120	0
53	20250213	190200	37659920	9120	9120	9120	9120	0
54	20250213	190100	37659920	9120	9120	9120	9120	0
55	20250213	190000	37659920	9120	9120	9120	9120	0
56	20250213	185900	37659920	9120	9120	9120	9120	0
57	20250213	185800	37659920	9120	9120	9120	9120	0
58	20250213	185700	37659920	9120	9120	9120	9120	0
59	20250213	185600	37659920	9120	9120	9120	9120	0
60	20250213	185500	37659920	9120	9120	9120	9120	0
61	20250213	185400	37659920	9120	9120	9120	9120	0
62	20250213	185300	37659920	9120	9120	9120	9120	60
63	20250213	185200	37659920	9120	9120	9120	9120	0
64	20250213	185100	37659920	9120	9120	9120	9120	0
65	20250213	185000	37659920	9120	9120	9120	9120	0
66	20250213	184900	37659920	9120	9120	9120	9120	0
67	20250213	184800	37659920	9120	9120	9120	9120	0
68	20250213	184700	37659920	9120	9120	9120	9120	0
69	20250213	184600	37659920	9120	9120	9120	9120	0
70	20250213	184500	37659920	9120	9120	9120	9120	0
71	20250213	184400	37659920	9120	9120	9120	9120	0
72	20250213	184300	37659920	9120	9120	9120	9120	0
73	20250213	184200	37659920	9120	9120	9120	9120	0
74	20250213	184100	37659920	9120	9120	9120	9120	0
75	20250213	184000	37659920	9120	9120	9120	9120	0
76	20250213	183900	37659920	9120	9120	9120	9120	0
77	20250213	183800	37659920	9120	9120	9120	9120	0
78	20250213	183700	37659920	9120	9120	9120	9120	0
79	20250213	183600	37659920	9120	9120	9120	9120	0
80	20250213	183500	37659920	9120	9120	9120	9120	0
81	20250213	183400	37659920	9120	9120	9120	9120	0
82	20250213	183300	37659920	9120	9120	9120	9120	0
83	20250213	183200	37659920	9120	9120	9120	9120	0
84	20250213	183100	37659920	9120	9120	9120	9120	0
85	20250213	183000	37659920	9120	9120	9120	9120	0
86	20250213	182900	37659920	9120	9120	9120	9120	0
87	20250213	182800	37659920	9120	9120	9120	9120	0
88	20250213	182700	37659920	9120	9120	9120	9120	0
89	20250213	182600	37659920	9120	9120	9120	9120	0
90	20250213	182500	37659920	9120	9120	9120	9120	0
91	20250213	182400	37659920	9120	9120	9120	9120	0
92	20250213	182300	37659920	9120	9120	9120	9120	60
93	20250213	182200	37659920	9120	9120	9120	9120	0
94	20250213	182100	37659920	9120	9120	9120	9120	0
95	20250213	182000	37659920	9120	9120	9120	9120	0
96	20250213	181900	37659920	9120	9120	9120	9120	0
97	20250213	181800	37659920	9120	9120	9120	9120	0
98	20250213	181700	37659920	9120	9120	9120	9120	0
99	20250213	181600	37659920	9120	9120	9120	9120	0
100	20250213	181500	37659920	9120	9120	9120	9120	0
101	20250213	181400	37659920	9120	9120	9120	9120	0
102	20250213	181300	37659920	9120	9120	9120	9120	0
103	20250213	181200	37659920	9120	9120	9120	9120	0
104	20250213	181100	37659920	9120	9120	9120	9120	0
105	20250213	181000	37659920	9120	9120	9120	9120	0
106	20250213	180900	37659920	9120	9120	9120	9120	0
107	20250213	180800	37659920	9120	9120	9120	9120	0
108	20250213	180700	37659920	9120	9120	9120	9120	0
109	20250213	180600	37659920	9120	9120	9120	9120	0
110	20250213	180500	37659920	9120	9120	9120	9120	0
111	20250213	180400	37659920	9120	9120	9120	9120	0
112	20250213	180300	37659920	9120	9120	9120	9120	0
113	20250213	180200	37659920	9120	9120	9120	9120	0
114	20250213	180100	37659920	9120	9120	9120	9120	0
115	20250213	180000	37659920	9120	9120	9120	9120	0
116	20250213	175900	37659920	9120	9120	9120	9120	0
117	20250213	175800	37659920	9120	9120	9120	9120	0
118	20250213	175700	37659920	9120	9120	9120	9120	0
119	20250213	175600	37659920	9120	9120	9120	9120	0
120	20250213	175500	37659920	9120	9120	9120	9120	0
121	20250213	175400	37659920	9120	9120	9120	9120	0
122	20250213	175300	37659920	9120	9120	9120	9120	60
123	20250213	175200	37659920	9120	9120	9120	9120	0
124	20250213	175100	37659920	9120	9120	9120	9120	0
125	20250213	175000	37659920	9120	9120	9120	9120	0
126	20250213	174900	37659920	9120	9120	9120	9120	0
127	20250213	174800	37659920	9120	9120	9120	9120	0
128	20250213	174700	37659920	9120	9120	9120	9120	0
129	20250213	174600	37659920	9120	9120	9120	9120	0
130	20250213	174500	37659920	9120	9120	9120	9120	0
131	20250213	174400	37659920	9120	9120	9120	9120	0
132	20250213	174300	37659920	9120	9120	9120	9120	0
133	20250213	174200	37659920	9120	9120	9120	9120	0
134	20250213	174100	37659920	9120	9120	9120	9120	0
135	20250213	174000	37659920	9120	9120	9120	9120	0
136	20250213	173900	37659920	9120	9120	9120	9120	0
137	20250213	173800	37659920	9120	9120	9120	9120	0
138	20250213	173700	37659920	9120	9120	9120	9120	0
139	20250213	173600	37659920	9120	9120	9120	9120	0
140	20250213	173500	37659920	9120	9120	9120	9120	0
141	20250213	173400	37659920	9120	9120	9120	9120	0
142	20250213	173300	37659920	9120	9120	9120	9120	0
143	20250213	173200	37659920	9120	9120	9120	9120	0
144	20250213	173100	37659920	9120	9120	9120	9120	0
145	20250213	173000	37659920	9120	9120	9120	9120	0
146	20250213	172900	37659920	9120	9120	9120	9120	0
147	20250213	172800	37659920	9120	9120	9120	9120	0
148	20250213	172700	37659920	9120	9120	9120	9120	0
149	20250213	172600	37659920	9120	9120	9120	9120	0
150	20250213	172500	37659920	9120	9120	9120	9120	0
151	20250213	172400	37659920	9120	9120	9120	9120	0
152	20250213	172300	37659920	9120	9120	9120	9120	60
153	20250213	172200	37659920	9120	9120	9120	9120	0
154	20250213	172100	37659920	9120	9120	9120	9120	0
155	20250213	172000	37659920	9120	9120	9120	9120	0
156	20250213	171900	37659920	9120	9120	9120	9120	0
157	20250213	171800	37659920	9120	9120	9120	9120	0
158	20250213	171700	37659920	9120	9120	9120	9120	0
159	20250213	171600	37659920	9120	9120	9120	9120	0
160	20250213	171500	37659920	9120	9120	9120	9120	0
161	20250213	171400	37659920	9120	9120	9120	9120	0
162	20250213	171300	37659920	9120	9120	9120	9120	0
163	20250213	171200	37659920	9120	9120	9120	9120	0
164	20250213	171100	37659920	9120	9120	9120	9120	0
165	20250213	171000	37659920	9120	9120	9120	9120	0
166	20250213	170900	37659920	9120	9120	9120	9120	0
167	20250213	170800	37659920	9120	9120	9120	9120	0
168	20250213	170700	37659920	9120	9120	9120	9120	0
169	20250213	170600	37659920	9120	9120	9120	9120	0
170	20250213	170500	37659920	9120	9120	9120	9120	0
171	20250213	170400	37659920	9120	9120	9120	9120	0
172	20250213	170300	37659920	9120	9120	9120	9120	0
173	20250213	170200	37659920	9120	9120	9120	9120	0
174	20250213	170100	37659920	9120	9120	9120	9120	0
175	20250213	170000	37659920	9120	9120	9120	9120	0
176	20250213	165900	37659920	9120	9120	9120	9120	0
177	20250213	165800	37659920	9120	9120	9120	9120	0
178	20250213	165700	37659920	9120	9120	9120	9120	0
179	20250213	165600	37659920	9120	9120	9120	9120	0
180	20250213	165500	37659920	9120	9120	9120	9120	0
181	20250213	165400	37659920	9120	9120	9120	9120	0
182	20250213	165300	37659920	9120	9120	9120	9120	60
183	20250213	165200	37659920	9120	9120	9120	9120	0
184	20250213	165100	37659920	9120	9120	9120	9120	0
185	20250213	165000	37659920	9120	9120	9120	9120	0
186	20250213	164900	37659920	9120	9120	9120	9120	0
187	20250213	164800	37659920	9120	9120	9120	9120	0
188	20250213	164700	37659920	9120	9120	9120	9120	0
189	20250213	164600	37659920	9120	9120	9120	9120	0
190	20250213	164500	37659920	9120	9120	9120	9120	0
191	20250213	164400	37659920	9120	9120	9120	9120	0
192	20250213	164300	37659920	9120	9120	9120	9120	0
193	20250213	164200	37659920	9120	9120	9120	9120	0
194	20250213	164100	37659920	9120	9120	9120	9120	0
195	20250213	164000	37659920	9120	9120	9120	9120	0
196	20250213	163900	37659920	9120	9120	9120	9120	0
197	20250213	163800	37659920	9120	9120	9120	9120	0
198	20250213	163700	37659920	9120	9120	9120	9120	0
199	20250213	163600	37659920	9120	9120	9120	9120	0
200	20250213	163500	37659920	9120	9120	9120	9120	0
201	20250213	163400	37659920	9120	9120	9120	9120	0
202	20250213	163300	37659920	9120	9120	9120	9120	0
203	20250213	163200	37659920	9120	9120	9120	9120	0
204	20250213	163100	37659920	9120	9120	9120	9120	0
205	20250213	163000	37659920	9120	9120	9120	9120	0
206	20250213	162900	37659920	9120	9120	9120	9120	0
207	20250213	162800	37659920	9120	9120	9120	9120	0
208	20250213	162700	37659920	9120	9120	9120	9120	0
209	20250213	162600	37659920	9120	9120	9120	9120	0
210	20250213	162500	37659920	9120	9120	9120	9120	0
211	20250213	162400	37659920	9120	9120	9120	9120	0
212	20250213	162300	37659920	9120	9120	9120	9120	60
213	20250213	162200	37659920	9120	9120	9120	9120	0
214	20250213	162100	37659920	9120	9120	9120	9120	0
215	20250213	162000	37659920	9120	9120	9120	9120	0
216	20250213	161900	37659920	9120	9120	9120	9120	0
217	20250213	161800	37659920	9120	9120	9120	9120	0
218	20250213	161700	37659920	9120	9120	9120	9120	0
219	20250213	161600	37659920	9120	9120	9120	9120	0
220	20250213	161500	37659920	9120	9120	9120	9120	0
221	20250213	161400	37659920	9120	9120	9120	9120	0
222	20250213	161300	37659920	9120	9120	9120	9120	0
223	20250213	161200	37659920	9120	9120	9120	9120	0
224	20250213	161100	37659920	9120	9120	9120	9120	0
225	20250213	161000	37659920	9120	9120	9120	9120	0
226	20250213	160900	37659920	9120	9120	9120	9120	0
227	20250213	160800	37659920	9120	9120	9120	9120	0
228	20250213	160700	37659920	9120	9120	9120	9120	0
229	20250213	160600	37659920	9120	9120	9120	9120	0
230	20250213	160500	37659920	9120	9120	9120	9120	0
231	20250213	160400	37659920	9120	9120	9120	9120	0
232	20250213	160300	37659920	9120	9120	9120	9120	0
233	20250213	160200	37659920	9120	9120	9120	9120	0
234	20250213	160100	37659920	9120	9120	9120	9120	0
235	20250213	160000	37659920	9120	9120	9120	9120	0
236	20250213	155900	37659920	9120	9120	9120	9120	0
237	20250213	155800	37659920	9120	9120	9120	9120	0
238	20250213	155700	37659920	9120	9120	9120	9120	0
239	20250213	155600	37659920	9120	9120	9120	9120	0
240	20250213	155500	37659920	9120	9120	9120	9120	0
241	20250213	155400	37659920	9120	9120	9120	9120	0
242	20250213	155300	37659920	9120	9120	9120	9120	60
243	20250213	155200	37659920	9120	9120	9120	9120	0
244	20250213	155100	37659920	9120	9120	9120	9120	0
245	20250213	155000	37659920	9120	9120	9120	9120	0
246	20250213	154900	37659920	9120	9120	9120	9120	0
247	20250213	154800	37659920	9120	9120	9120	9120	0
248	20250213	154700	37659920	9120	9120	9120	9120	0
249	20250213	154600	37659920	9120	9120	9120	9120	0
250	20250213	154500	37659920	9120	9120	9120	9120	0
251	20250213	154400	37659920	9120	9120	9120	9120	0
252	20250213	154300	37659920	9120	9120	9120	9120	0
253	20250213	154200	37659920	9120	9120	9120	9120	0
254	20250213	154100	37659920	9120	9120	9120	9120	0
255	20250213	154000	37659920	9120	9120	9120	9120	0
256	20250213	153900	37659920	9120	9120	9120	9120	0
257	20250213	153800	37659920	9120	9120	9120	9120	0
258	20250213	153700	37659920	9120	9120	9120	9120	0
259	20250213	153600	37659920	9120	9120	9120	9120	0
260	20250213	153500	37659920	9120	9120	9120	9120	0
261	20250213	153400	37659920	9120	9120	9120	9120	0
262	20250213	153300	37659920	9120	9120	9120	9120	0
263	20250213	153200	37659920	9120	9120	9120	9120	0
264	20250213	153100	37659920	9120	9120	9120	9120	0
265	20250213	153000	37659920	9120	9120	9120	9120	60
266	20250213	152900	37112720	9130	9130	9130	9130	0
267	20250213	152800	37112720	9130	9130	9130	9130	0
268	20250213	152700	37112720	9130	9130	9130	9130	0
269	20250213	152600	37112720	9130	9130	9130	9130	0
270	20250213	152500	37112720	9130	9130	9130	9130	0
271	20250213	152400	37112720	9130	9130	9130	9130	0
272	20250213	152300	37112720	9130	9130	9130	9130	0
273	20250213	152200	37112720	9130	9130	9130	9130	0
274	20250213	152100	37112720	9130	9130	9130	9130	0
275	20250213	152000	37112720	9130	9130	9130	9130	0
276	20250213	151900	37112720	9130	9130	9130	9130	20
277	20250213	151800	36930120	9130	9130	9130	9130	8
278	20250213	151700	36857080	9130	9130	9130	9130	0
279	20250213	151600	36857080	9130	9130	9130	9130	128
280	20250213	151500	35688440	9130	9130	9130	9130	0
281	20250213	151400	35688440	9130	9130	9130	9130	0
282	20250213	151300	35688440	9130	9130	9130	9130	9
283	20250213	151200	35606270	9130	9130	9130	9130	0
284	20250213	151100	35606270	9130	9130	9130	9130	10
285	20250213	151000	35514970	9120	9120	9120	9120	0
286	20250213	150900	35514970	9120	9120	9120	9120	0
287	20250213	150800	35514970	9120	9120	9120	9120	0
288	20250213	150700	35514970	9120	9120	9120	9120	0
289	20250213	150600	35514970	9120	9120	9120	9120	0
290	20250213	150500	35514970	9120	9120	9120	9120	0
291	20250213	150400	35514970	9120	9120	9120	9120	0
292	20250213	150300	35514970	9120	9120	9120	9120	0
293	20250213	150200	35514970	9120	9120	9120	9120	0
294	20250213	150100	35514970	9120	9120	9120	9120	0
295	20250213	150000	35514970	9120	9120	9120	9120	0
296	20250213	145900	35514970	9120	9120	9120	9120	0
297	20250213	145800	35514970	9120	9120	9120	9120	0
298	20250213	145700	35514970	9120	9120	9120	9120	0
299	20250213	145600	35514970	9120	9120	9120	9120	0
300	20250213	145500	35514970	9120	9120	9120	9120	0
301	20250213	145400	35514970	9120	9120	9120	9120	0
302	20250213	145300	35514970	9120	9120	9120	9120	0
303	20250213	145200	35514970	9120	9120	9120	9120	0
304	20250213	145100	35514970	9120	9120	9120	9120	355
305	20250213	145000	32277370	9120	9120	9120	9120	0
306	20250213	144900	32277370	9120	9120	9120	9120	0
307	20250213	144800	32277370	9120	9120	9120	9120	0
308	20250213	144700	32277370	9120	9120	9120	9120	0
309	20250213	144600	32277370	9120	9120	9120	9120	0
310	20250213	144500	32277370	9120	9120	9120	9120	0
311	20250213	144400	32277370	9120	9120	9120	9120	0
312	20250213	144300	32277370	9120	9120	9120	9120	0
313	20250213	144200	32277370	9120	9120	9120	9120	0
314	20250213	144100	32277370	9120	9120	9120	9120	0
315	20250213	144000	32277370	9120	9120	9120	9120	0
316	20250213	143900	32277370	9120	9120	9120	9120	0
317	20250213	143800	32277370	9120	9120	9120	9120	0
318	20250213	143700	32277370	9120	9120	9120	9120	0
319	20250213	143600	32277370	9120	9120	9120	9120	0
320	20250213	143500	32277370	9120	9120	9120	9120	0
321	20250213	143400	32277370	9120	9120	9120	9120	0
322	20250213	143300	32277370	9120	9120	9120	9120	0
323	20250213	143200	32277370	9120	9120	9120	9120	0
324	20250213	143100	32277370	9120	9120	9120	9120	0
325	20250213	143000	32277370	9120	9120	9120	9120	0
326	20250213	142900	32277370	9120	9120	9120	9120	0
327	20250213	142800	32277370	9120	9120	9120	9120	0
328	20250213	142700	32277370	9120	9120	9120	9120	0
329	20250213	142600	32277370	9120	9120	9120	9120	0
330	20250213	142500	32277370	9120	9120	9120	9120	0
331	20250213	142400	32277370	9120	9120	9120	9120	0
332	20250213	142300	32277370	9120	9120	9120	9120	0
333	20250213	142200	32277370	9120	9120	9120	9120	0
334	20250213	142100	32277370	9120	9120	9120	9120	0
335	20250213	142000	32277370	9120	9120	9120	9120	0
336	20250213	141900	32277370	9120	9120	9120	9120	0
337	20250213	141800	32277370	9120	9120	9120	9120	0
338	20250213	141700	32277370	9120	9120	9120	9120	0
339	20250213	141600	32277370	9120	9120	9120	9120	0
340	20250213	141500	32277370	9120	9120	9120	9120	0
341	20250213	141400	32277370	9120	9120	9120	9120	28
342	20250213	141300	32022010	9120	9120	9120	9120	0
343	20250213	141200	32022010	9120	9120	9120	9120	0
344	20250213	141100	32022010	9120	9120	9120	9120	0
345	20250213	141000	32022010	9120	9120	9120	9120	500
346	20250213	140900	27462010	9120	9120	9120	9120	500
347	20250213	140800	22902010	9130	9130	9130	9130	0
348	20250213	140700	22902010	9130	9130	9130	9130	0
349	20250213	140600	22902010	9130	9130	9130	9130	0
350	20250213	140500	22902010	9130	9130	9130	9130	0
351	20250213	140400	22902010	9130	9130	9130	9130	0
352	20250213	140300	22902010	9130	9130	9130	9130	0
353	20250213	140200	22902010	9130	9130	9130	9130	0
354	20250213	140100	22902010	9130	9130	9130	9130	0
355	20250213	140000	22902010	9130	9130	9130	9130	2
356	20250213	135900	22883750	9130	9130	9130	9130	0
357	20250213	135800	22883750	9130	9130	9130	9130	0
358	20250213	135700	22883750	9130	9130	9130	9130	4
359	20250213	135600	22847230	9140	9140	9140	9140	0
360	20250213	135500	22847230	9140	9140	9140	9140	0
361	20250213	135400	22847230	9140	9140	9140	9140	0
362	20250213	135300	22847230	9140	9140	9140	9140	0
363	20250213	135200	22847230	9140	9140	9140	9140	0
364	20250213	135100	22847230	9140	9140	9140	9140	0
365	20250213	135000	22847230	9140	9140	9140	9140	0
366	20250213	134900	22847230	9140	9140	9140	9140	0
367	20250213	134800	22847230	9140	9140	9140	9140	0
368	20250213	134700	22847230	9140	9140	9140	9140	0
369	20250213	134600	22847230	9140	9140	9140	9140	0
370	20250213	134500	22847230	9140	9140	9140	9140	0
371	20250213	134400	22847230	9140	9140	9140	9140	0
372	20250213	134300	22847230	9140	9140	9140	9140	0
373	20250213	134200	22847230	9140	9140	9140	9140	0
374	20250213	134100	22847230	9140	9140	9140	9140	0
375	20250213	134000	22847230	9140	9140	9140	9140	0
376	20250213	133900	22847230	9140	9140	9140	9140	0
377	20250213	133800	22847230	9140	9140	9140	9140	15
378	20250213	133700	22710130	9140	9140	9140	9140	0
379	20250213	133600	22710130	9140	9140	9140	9140	0
380	20250213	133500	22710130	9140	9140	9140	9140	0
381	20250213	133400	22710130	9140	9140	9140	9140	0
382	20250213	133300	22710130	9140	9140	9140	9140	0
383	20250213	133200	22710130	9140	9140	9140	9140	0
384	20250213	133100	22710130	9140	9140	9140	9140	0
385	20250213	133000	22710130	9140	9140	9140	9140	0
386	20250213	132900	22710130	9140	9140	9140	9140	0
387	20250213	132800	22710130	9140	9140	9140	9140	0
388	20250213	132700	22710130	9140	9140	9140	9140	0
389	20250213	132600	22710130	9140	9140	9140	9140	0
390	20250213	132500	22710130	9140	9140	9140	9140	0
391	20250213	132400	22710130	9140	9140	9140	9140	0
392	20250213	132300	22710130	9140	9140	9140	9140	3
393	20250213	132200	22682710	9140	9140	9140	9140	0
394	20250213	132100	22682710	9140	9140	9140	9140	0
395	20250213	132000	22682710	9140	9140	9140	9140	4
396	20250213	131900	22646150	9120	9120	9120	9120	0
397	20250213	131800	22646150	9120	9120	9120	9120	0
398	20250213	131700	22646150	9120	9120	9120	9120	0
399	20250213	131600	22646150	9120	9120	9120	9120	0
400	20250213	131500	22646150	9120	9120	9120	9120	0
401	20250213	131400	22646150	9120	9120	9120	9120	0
402	20250213	131300	22646150	9120	9120	9120	9120	0
403	20250213	131200	22646150	9120	9120	9120	9120	0
404	20250213	131100	22646150	9120	9120	9120	9120	0
405	20250213	131000	22646150	9120	9120	9120	9120	0
406	20250213	130900	22646150	9120	9120	9120	9120	0
407	20250213	130800	22646150	9120	9120	9120	9120	0
408	20250213	130700	22646150	9120	9120	9120	9120	0
409	20250213	130600	22646150	9120	9120	9120	9120	0
410	20250213	130500	22646150	9120	9120	9120	9120	0
411	20250213	130400	22646150	9120	9120	9120	9120	0
412	20250213	130300	22646150	9120	9120	9120	9120	0
413	20250213	130200	22646150	9120	9120	9120	9120	0
414	20250213	130100	22646150	9120	9120	9120	9120	0
415	20250213	130000	22646150	9120	9120	9120	9120	0
416	20250213	125900	22646150	9120	9120	9120	9120	0
417	20250213	125800	22646150	9120	9120	9120	9120	0
418	20250213	125700	22646150	9120	9120	9120	9120	0
419	20250213	125600	22646150	9120	9120	9120	9120	0
420	20250213	125500	22646150	9120	9120	9120	9120	0
421	20250213	125400	22646150	9120	9120	9120	9120	0
422	20250213	125300	22646150	9120	9120	9120	9120	0
423	20250213	125200	22646150	9120	9120	9120	9120	0
424	20250213	125100	22646150	9120	9120	9120	9120	0
425	20250213	125000	22646150	9120	9120	9120	9120	25
426	20250213	124900	22418150	9120	9120	9120	9120	0
427	20250213	124800	22418150	9120	9120	9120	9120	0
428	20250213	124700	22418150	9120	9120	9120	9120	0
429	20250213	124600	22418150	9120	9120	9120	9120	0
430	20250213	124500	22418150	9120	9120	9120	9120	0
431	20250213	124400	22418150	9120	9120	9120	9120	0
432	20250213	124300	22418150	9120	9120	9120	9120	0
433	20250213	124200	22418150	9120	9120	9120	9120	0
434	20250213	124100	22418150	9120	9120	9120	9120	0
435	20250213	124000	22418150	9120	9120	9120	9120	0
436	20250213	123900	22418150	9120	9120	9120	9120	0
437	20250213	123800	22418150	9120	9120	9120	9120	0
438	20250213	123700	22418150	9120	9120	9120	9120	0
439	20250213	123600	22418150	9120	9120	9120	9120	0
440	20250213	123500	22418150	9120	9120	9120	9120	0
441	20250213	123400	22418150	9120	9120	9120	9120	0
442	20250213	123300	22418150	9120	9120	9120	9120	0
443	20250213	123200	22418150	9120	9120	9120	9120	0
444	20250213	123100	22418150	9120	9120	9120	9120	0
445	20250213	123000	22418150	9120	9120	9120	9120	0
446	20250213	122900	22418150	9120	9120	9120	9120	0
447	20250213	122800	22418150	9120	9120	9120	9120	0
448	20250213	122700	22418150	9120	9120	9120	9120	0
449	20250213	122600	22418150	9120	9120	9120	9120	0
450	20250213	122500	22418150	9120	9120	9120	9120	0
451	20250213	122400	22418150	9120	9120	9120	9120	0
452	20250213	122300	22418150	9120	9120	9120	9120	0
453	20250213	122200	22418150	9120	9120	9120	9120	0
454	20250213	122100	22418150	9120	9120	9120	9120	0
455	20250213	122000	22418150	9120	9120	9120	9120	0
456	20250213	121900	22418150	9120	9120	9120	9120	0
457	20250213	121800	22418150	9120	9120	9120	9120	0
458	20250213	121700	22418150	9120	9120	9120	9120	0
459	20250213	121600	22418150	9120	9120	9120	9120	0
460	20250213	121500	22418150	9120	9120	9120	9120	0
461	20250213	121400	22418150	9120	9120	9120	9120	0
462	20250213	121300	22418150	9120	9120	9120	9120	0
463	20250213	121200	22418150	9120	9120	9120	9120	0
464	20250213	121100	22418150	9120	9120	9120	9120	0
465	20250213	121000	22418150	9120	9120	9120	9120	0
466	20250213	120900	22418150	9120	9120	9120	9120	0
467	20250213	120800	22418150	9120	9120	9120	9120	0
468	20250213	120700	22418150	9120	9120	9120	9120	0
469	20250213	120600	22418150	9120	9120	9120	9120	0
470	20250213	120500	22418150	9120	9120	9120	9120	0
471	20250213	120400	22418150	9120	9120	9120	9120	0
472	20250213	120300	22418150	9120	9120	9120	9120	0
473	20250213	120200	22418150	9120	9120	9120	9120	0
474	20250213	120100	22418150	9120	9120	9120	9120	0
475	20250213	120000	22418150	9120	9120	9120	9120	0
476	20250213	115900	22418150	9120	9120	9120	9120	0
477	20250213	115800	22418150	9120	9120	9120	9120	0
478	20250213	115700	22418150	9120	9130	9130	9120	10
479	20250213	115600	22326870	9140	9140	9140	9140	0
480	20250213	115500	22326870	9140	9140	9140	9140	0
481	20250213	115400	22326870	9140	9140	9140	9140	0
482	20250213	115300	22326870	9140	9140	9140	9140	0
483	20250213	115200	22326870	9140	9140	9140	9140	0
484	20250213	115100	22326870	9140	9140	9140	9140	0
485	20250213	115000	22326870	9140	9140	9140	9140	0
486	20250213	114900	22326870	9140	9140	9140	9140	2
487	20250213	114800	22308590	9150	9150	9150	9150	0
488	20250213	114700	22308590	9150	9150	9150	9150	0
489	20250213	114600	22308590	9150	9150	9150	9150	0
490	20250213	114500	22308590	9150	9150	9150	9150	9
491	20250213	114400	22226240	9170	9160	9170	9160	11
492	20250213	114300	22125380	9150	9140	9150	9140	5
493	20250213	114200	22079660	9150	9150	9150	9150	0
494	20250213	114100	22079660	9150	9150	9150	9150	10
495	20250213	114000	21988160	9140	9140	9140	9140	6
496	20250213	113900	21933320	9130	9130	9130	9130	13
497	20250213	113800	21814630	9130	9130	9130	9130	10
498	20250213	113700	21723330	9120	9120	9120	9120	0
499	20250213	113600	21723330	9120	9120	9120	9120	0
500	20250213	113500	21723330	9120	9120	9120	9120	0
501	20250213	113400	21723330	9120	9120	9120	9120	0
502	20250213	113300	21723330	9120	9120	9120	9120	0
503	20250213	113200	21723330	9120	9120	9120	9120	0
504	20250213	113100	21723330	9120	9120	9120	9120	0
505	20250213	113000	21723330	9120	9120	9120	9120	6
506	20250213	112900	21668610	9120	9100	9120	9100	20
507	20250213	112800	21486250	9100	9100	9100	9100	0
508	20250213	112700	21486250	9100	9100	9100	9100	0
509	20250213	112600	21486250	9100	9100	9100	9100	0
510	20250213	112500	21486250	9100	9100	9100	9100	35
511	20250213	112400	21167750	9100	9100	9100	9100	0
512	20250213	112300	21167750	9100	9100	9100	9100	0
513	20250213	112200	21167750	9100	9100	9100	9100	0
514	20250213	112100	21167750	9100	9100	9100	9100	0
515	20250213	112000	21167750	9100	9100	9100	9100	0
516	20250213	111900	21167750	9100	9100	9100	9100	0
517	20250213	111800	21167750	9100	9100	9100	9100	0
518	20250213	111700	21167750	9100	9100	9100	9100	0
519	20250213	111600	21167750	9100	9100	9100	9100	0
520	20250213	111500	21167750	9100	9100	9100	9100	0
521	20250213	111400	21167750	9100	9100	9100	9100	0
522	20250213	111300	21167750	9100	9100	9100	9100	0
523	20250213	111200	21167750	9100	9100	9100	9100	0
524	20250213	111100	21167750	9100	9100	9100	9100	0
525	20250213	111000	21167750	9100	9100	9100	9100	0
526	20250213	110900	21167750	9100	9100	9100	9100	0
527	20250213	110800	21167750	9100	9100	9100	9100	0
528	20250213	110700	21167750	9100	9100	9100	9100	0
529	20250213	110600	21167750	9100	9100	9100	9100	0
530	20250213	110500	21167750	9100	9100	9100	9100	0
531	20250213	110400	21167750	9100	9100	9100	9100	0
532	20250213	110300	21167750	9100	9090	9100	9090	20
533	20250213	110200	20985830	9090	9090	9090	9090	0
534	20250213	110100	20985830	9090	9090	9090	9090	0
535	20250213	110000	20985830	9090	9090	9090	9090	0
536	20250213	105900	20985830	9090	9090	9090	9090	1
537	20250213	105800	20976740	9090	9090	9090	9090	0
538	20250213	105700	20976740	9090	9090	9090	9090	0
539	20250213	105600	20976740	9090	9090	9090	9090	0
540	20250213	105500	20976740	9090	9090	9090	9090	0
541	20250213	105400	20976740	9090	9090	9090	9090	0
542	20250213	105300	20976740	9090	9090	9090	9090	0
543	20250213	105200	20976740	9090	9090	9090	9090	0
544	20250213	105100	20976740	9090	9090	9090	9090	0
545	20250213	105000	20976740	9090	9090	9090	9090	0
546	20250213	104900	20976740	9090	9090	9090	9090	0
547	20250213	104800	20976740	9090	9090	9090	9090	0
548	20250213	104700	20976740	9090	9090	9090	9090	0
549	20250213	104600	20976740	9090	9090	9090	9090	0
550	20250213	104500	20976740	9090	9090	9090	9090	0
551	20250213	104400	20976740	9090	9090	9090	9090	0
552	20250213	104300	20976740	9090	9090	9090	9090	0
553	20250213	104200	20976740	9090	9090	9090	9090	0
554	20250213	104100	20976740	9090	9090	9090	9090	0
555	20250213	104000	20976740	9090	9090	9090	9090	0
556	20250213	103900	20976740	9090	9090	9090	9090	0
557	20250213	103800	20976740	9090	9090	9090	9090	0
558	20250213	103700	20976740	9090	9090	9090	9090	0
559	20250213	103600	20976740	9090	9090	9090	9090	0
560	20250213	103500	20976740	9090	9090	9090	9090	0
561	20250213	103400	20976740	9090	9090	9090	9090	0
562	20250213	103300	20976740	9090	9090	9090	9090	0
563	20250213	103200	20976740	9090	9090	9090	9090	0
564	20250213	103100	20976740	9090	9090	9090	9090	0
565	20250213	103000	20976740	9090	9090	9090	9090	19
566	20250213	102900	20804030	9080	9080	9080	9080	26
567	20250213	102800	20567950	9070	9070	9070	9070	0
568	20250213	102700	20567950	9070	9070	9070	9070	0
569	20250213	102600	20567950	9070	9070	9070	9070	1680
570	20250213	102500	5330350	9060	9060	9060	9060	80
571	20250213	102400	4605550	9060	9060	9060	9060	0
572	20250213	102300	4605550	9060	9060	9060	9060	0
573	20250213	102200	4605550	9060	9060	9060	9060	0
574	20250213	102100	4605550	9060	9060	9060	9060	0
575	20250213	102000	4605550	9060	9060	9060	9060	0
576	20250213	101900	4605550	9060	9060	9060	9060	0
577	20250213	101800	4605550	9060	9060	9060	9060	0
578	20250213	101700	4605550	9060	9060	9060	9060	0
579	20250213	101600	4605550	9060	9060	9060	9060	0
580	20250213	101500	4605550	9060	9060	9060	9060	0
581	20250213	101400	4605550	9060	9060	9060	9060	0
582	20250213	101300	4605550	9060	9060	9060	9060	0
583	20250213	101200	4605550	9060	9060	9060	9060	0
584	20250213	101100	4605550	9060	9060	9060	9060	0
585	20250213	101000	4605550	9060	9060	9060	9060	1
586	20250213	100900	4596490	9050	9050	9050	9050	0
587	20250213	100800	4596490	9050	9050	9050	9050	0
588	20250213	100700	4596490	9050	9050	9050	9050	0
589	20250213	100600	4596490	9050	9050	9050	9050	0
590	20250213	100500	4596490	9050	9050	9050	9050	0
591	20250213	100400	4596490	9050	9050	9050	9050	0
592	20250213	100300	4596490	9050	9050	9050	9050	0
593	20250213	100200	4596490	9050	9050	9050	9050	0
594	20250213	100100	4596490	9050	9050	9050	9050	0
595	20250213	100000	4596490	9050	9050	9050	9050	4
596	20250213	095900	4560290	9050	9050	9050	9050	0
597	20250213	095800	4560290	9050	9060	9070	9050	36
598	20250213	095700	4233960	9070	9070	9070	9070	0
599	20250213	095600	4233960	9070	9070	9070	9070	0
600	20250213	095500	4233960	9070	9070	9070	9070	2
601	20250213	095400	4215820	9080	9080	9080	9080	0
602	20250213	095300	4215820	9080	9080	9080	9080	0
603	20250213	095200	4215820	9080	9080	9080	9080	0
604	20250213	095100	4215820	9080	9080	9080	9080	0
605	20250213	095000	4215820	9080	9080	9080	9080	0
606	20250213	094900	4215820	9080	9080	9080	9080	0
607	20250213	094800	4215820	9080	9080	9080	9080	0
608	20250213	094700	4215820	9080	9080	9080	9080	0
609	20250213	094600	4215820	9080	9080	9080	9080	0
610	20250213	094500	4215820	9080	9080	9080	9080	0
611	20250213	094400	4215820	9080	9080	9080	9080	0
612	20250213	094300	4215820	9080	9080	9080	9080	0
613	20250213	094200	4215820	9080	9070	9080	9070	21
614	20250213	094100	4025340	9010	9010	9010	9010	0
615	20250213	094000	4025340	9010	9030	9030	9010	300
616	20250213	093900	1322060	9010	9010	9010	9010	0
617	20250213	093800	1322060	9010	9010	9010	9010	0
618	20250213	093700	1322060	9010	9010	9010	9010	0
619	20250213	093600	1322060	9010	9010	9010	9010	0
620	20250213	093500	1322060	9010	9010	9010	9010	0
621	20250213	093400	1322060	9010	9050	9050	9010	100
622	20250213	093300	417570	9080	9080	9080	9080	5
623	20250213	093200	372170	9080	9080	9080	9080	0
624	20250213	093100	372170	9080	9080	9080	9080	0
625	20250213	093000	372170	9080	9080	9080	9080	0
626	20250213	092900	372170	9080	9080	9080	9080	0
627	20250213	092800	372170	9080	9080	9080	9080	0
628	20250213	092700	372170	9080	9080	9080	9080	0
629	20250213	092600	372170	9080	9080	9080	9080	0
630	20250213	092500	372170	9080	9080	9080	9080	0
631	20250213	092400	372170	9080	9080	9080	9080	0
632	20250213	092300	372170	9080	9080	9080	9080	0
633	20250213	092200	372170	9080	9080	9080	9080	0
634	20250213	092100	372170	9080	9080	9080	9080	0
635	20250213	092000	372170	9080	9080	9080	9080	0
636	20250213	091900	372170	9080	9080	9080	9080	0
637	20250213	091800	372170	9080	9080	9080	9080	0
638	20250213	091700	372170	9080	9080	9080	9080	0
639	20250213	091600	372170	9080	9080	9080	9080	0
640	20250213	091500	372170	9080	9080	9080	9080	20
641	20250213	091400	190570	9070	9070	9070	9070	0
642	20250213	091300	190570	9070	9070	9070	9070	0
643	20250213	091200	190570	9070	9070	9070	9070	0
644	20250213	091100	190570	9070	9070	9070	9070	0
645	20250213	091000	190570	9070	9070	9070	9070	0
646	20250213	090900	190570	9070	9070	9070	9070	0
647	20250213	090800	190570	9070	9070	9070	9070	0
648	20250213	090700	190570	9070	9070	9070	9070	0
649	20250213	090600	190570	9070	9070	9070	9070	0
650	20250213	090500	190570	9070	9070	9070	9070	0
651	20250213	090400	190570	9070	9070	9070	9070	0
652	20250213	090300	190570	9070	9070	9070	9070	0
653	20250213	090200	190570	9070	9070	9070	9070	1
654	20250213	090100	181500	9070	9070	9070	9070	10
655	20250213	090000	90800	9080	9080	9080	9080	10