KissMeData/078000/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	195400	12668600	9240	9240	9240	9240	30
3	20250217	195300	12668600	9240	9240	9240	9240	0
4	20250217	195200	12668600	9240	9240	9240	9240	0
5	20250217	195100	12668600	9240	9240	9240	9240	0
6	20250217	195000	12668600	9240	9240	9240	9240	0
7	20250217	194900	12668600	9240	9240	9240	9240	0
8	20250217	194800	12668600	9240	9240	9240	9240	0
9	20250217	194700	12668600	9240	9240	9240	9240	0
10	20250217	194600	12668600	9240	9240	9240	9240	0
11	20250217	194500	12668600	9240	9240	9240	9240	0
12	20250217	194400	12668600	9240	9240	9240	9240	0
13	20250217	194300	12668600	9240	9240	9240	9240	0
14	20250217	194200	12668600	9240	9240	9240	9240	0
15	20250217	194100	12668600	9240	9240	9240	9240	0
16	20250217	194000	12668600	9240	9240	9240	9240	0
17	20250217	193900	12668600	9240	9240	9240	9240	0
18	20250217	193800	12668600	9240	9240	9240	9240	0
19	20250217	193700	12668600	9240	9240	9240	9240	0
20	20250217	193600	12668600	9240	9240	9240	9240	0
21	20250217	193500	12668600	9240	9240	9240	9240	0
22	20250217	193400	12668600	9240	9240	9240	9240	0
23	20250217	193300	12668600	9240	9240	9240	9240	0
24	20250217	193200	12668600	9240	9240	9240	9240	0
25	20250217	193100	12668600	9240	9240	9240	9240	0
26	20250217	193000	12668600	9240	9240	9240	9240	0
27	20250217	192900	12668600	9240	9240	9240	9240	0
28	20250217	192800	12668600	9240	9240	9240	9240	0
29	20250217	192700	12668600	9240	9240	9240	9240	0
30	20250217	192600	12668600	9240	9240	9240	9240	0
31	20250217	192500	12668600	9240	9240	9240	9240	0
32	20250217	192400	12668600	9240	9240	9240	9240	30
33	20250217	192300	12668600	9240	9240	9240	9240	0
34	20250217	192200	12668600	9240	9240	9240	9240	0
35	20250217	192100	12668600	9240	9240	9240	9240	0
36	20250217	192000	12668600	9240	9240	9240	9240	0
37	20250217	191900	12668600	9240	9240	9240	9240	0
38	20250217	191800	12668600	9240	9240	9240	9240	0
39	20250217	191700	12668600	9240	9240	9240	9240	0
40	20250217	191600	12668600	9240	9240	9240	9240	0
41	20250217	191500	12668600	9240	9240	9240	9240	0
42	20250217	191400	12668600	9240	9240	9240	9240	0
43	20250217	191300	12668600	9240	9240	9240	9240	0
44	20250217	191200	12668600	9240	9240	9240	9240	0
45	20250217	191100	12668600	9240	9240	9240	9240	0
46	20250217	191000	12668600	9240	9240	9240	9240	0
47	20250217	190900	12668600	9240	9240	9240	9240	0
48	20250217	190800	12668600	9240	9240	9240	9240	0
49	20250217	190700	12668600	9240	9240	9240	9240	0
50	20250217	190600	12668600	9240	9240	9240	9240	0
51	20250217	190500	12668600	9240	9240	9240	9240	0
52	20250217	190400	12668600	9240	9240	9240	9240	0
53	20250217	190300	12668600	9240	9240	9240	9240	0
54	20250217	190200	12668600	9240	9240	9240	9240	0
55	20250217	190100	12668600	9240	9240	9240	9240	0
56	20250217	190000	12668600	9240	9240	9240	9240	0
57	20250217	185900	12668600	9240	9240	9240	9240	0
58	20250217	185800	12668600	9240	9240	9240	9240	0
59	20250217	185700	12668600	9240	9240	9240	9240	0
60	20250217	185600	12668600	9240	9240	9240	9240	0
61	20250217	185500	12668600	9240	9240	9240	9240	0
62	20250217	185400	12668600	9240	9240	9240	9240	30
63	20250217	185300	12668600	9240	9240	9240	9240	0
64	20250217	185200	12668600	9240	9240	9240	9240	0
65	20250217	185100	12668600	9240	9240	9240	9240	0
66	20250217	185000	12668600	9240	9240	9240	9240	0
67	20250217	184900	12668600	9240	9240	9240	9240	0
68	20250217	184800	12668600	9240	9240	9240	9240	0
69	20250217	184700	12668600	9240	9240	9240	9240	0
70	20250217	184600	12668600	9240	9240	9240	9240	0
71	20250217	184500	12668600	9240	9240	9240	9240	0
72	20250217	184400	12668600	9240	9240	9240	9240	0
73	20250217	184300	12668600	9240	9240	9240	9240	0
74	20250217	184200	12668600	9240	9240	9240	9240	0
75	20250217	184100	12668600	9240	9240	9240	9240	0
76	20250217	184000	12668600	9240	9240	9240	9240	0
77	20250217	183900	12668600	9240	9240	9240	9240	0
78	20250217	183800	12668600	9240	9240	9240	9240	0
79	20250217	183700	12668600	9240	9240	9240	9240	0
80	20250217	183600	12668600	9240	9240	9240	9240	0
81	20250217	183500	12668600	9240	9240	9240	9240	0
82	20250217	183400	12668600	9240	9240	9240	9240	0
83	20250217	183300	12668600	9240	9240	9240	9240	0
84	20250217	183200	12668600	9240	9240	9240	9240	0
85	20250217	183100	12668600	9240	9240	9240	9240	0
86	20250217	183000	12668600	9240	9240	9240	9240	0
87	20250217	182900	12668600	9240	9240	9240	9240	0
88	20250217	182800	12668600	9240	9240	9240	9240	0
89	20250217	182700	12668600	9240	9240	9240	9240	0
90	20250217	182600	12668600	9240	9240	9240	9240	0
91	20250217	182500	12668600	9240	9240	9240	9240	0
92	20250217	182400	12668600	9240	9240	9240	9240	30
93	20250217	182300	12668600	9240	9240	9240	9240	0
94	20250217	182200	12668600	9240	9240	9240	9240	0
95	20250217	182100	12668600	9240	9240	9240	9240	0
96	20250217	182000	12668600	9240	9240	9240	9240	0
97	20250217	181900	12668600	9240	9240	9240	9240	0
98	20250217	181800	12668600	9240	9240	9240	9240	0
99	20250217	181700	12668600	9240	9240	9240	9240	0
100	20250217	181600	12668600	9240	9240	9240	9240	0
101	20250217	181500	12668600	9240	9240	9240	9240	0
102	20250217	181400	12668600	9240	9240	9240	9240	0
103	20250217	181300	12668600	9240	9240	9240	9240	0
104	20250217	181200	12668600	9240	9240	9240	9240	0
105	20250217	181100	12668600	9240	9240	9240	9240	0
106	20250217	181000	12668600	9240	9240	9240	9240	0
107	20250217	180900	12668600	9240	9240	9240	9240	0
108	20250217	180800	12668600	9240	9240	9240	9240	0
109	20250217	180700	12668600	9240	9240	9240	9240	0
110	20250217	180600	12668600	9240	9240	9240	9240	0
111	20250217	180500	12668600	9240	9240	9240	9240	0
112	20250217	180400	12668600	9240	9240	9240	9240	0
113	20250217	180300	12668600	9240	9240	9240	9240	0
114	20250217	180200	12668600	9240	9240	9240	9240	0
115	20250217	180100	12668600	9240	9240	9240	9240	0
116	20250217	180000	12668600	9240	9240	9240	9240	0
117	20250217	175900	12668600	9240	9240	9240	9240	0
118	20250217	175800	12668600	9240	9240	9240	9240	0
119	20250217	175700	12668600	9240	9240	9240	9240	0
120	20250217	175600	12668600	9240	9240	9240	9240	0
121	20250217	175500	12668600	9240	9240	9240	9240	0
122	20250217	175400	12668600	9240	9240	9240	9240	30
123	20250217	175300	12668600	9240	9240	9240	9240	0
124	20250217	175200	12668600	9240	9240	9240	9240	0
125	20250217	175100	12668600	9240	9240	9240	9240	0
126	20250217	175000	12668600	9240	9240	9240	9240	0
127	20250217	174900	12668600	9240	9240	9240	9240	0
128	20250217	174800	12668600	9240	9240	9240	9240	0
129	20250217	174700	12668600	9240	9240	9240	9240	0
130	20250217	174600	12668600	9240	9240	9240	9240	0
131	20250217	174500	12668600	9240	9240	9240	9240	0
132	20250217	174400	12668600	9240	9240	9240	9240	0
133	20250217	174300	12668600	9240	9240	9240	9240	0
134	20250217	174200	12668600	9240	9240	9240	9240	0
135	20250217	174100	12668600	9240	9240	9240	9240	0
136	20250217	174000	12668600	9240	9240	9240	9240	0
137	20250217	173900	12668600	9240	9240	9240	9240	0
138	20250217	173800	12668600	9240	9240	9240	9240	0
139	20250217	173700	12668600	9240	9240	9240	9240	0
140	20250217	173600	12668600	9240	9240	9240	9240	0
141	20250217	173500	12668600	9240	9240	9240	9240	0
142	20250217	173400	12668600	9240	9240	9240	9240	0
143	20250217	173300	12668600	9240	9240	9240	9240	0
144	20250217	173200	12668600	9240	9240	9240	9240	0
145	20250217	173100	12668600	9240	9240	9240	9240	0
146	20250217	173000	12668600	9240	9240	9240	9240	0
147	20250217	172900	12668600	9240	9240	9240	9240	0
148	20250217	172800	12668600	9240	9240	9240	9240	0
149	20250217	172700	12668600	9240	9240	9240	9240	0
150	20250217	172600	12668600	9240	9240	9240	9240	0
151	20250217	172500	12668600	9240	9240	9240	9240	0
152	20250217	172400	12668600	9240	9240	9240	9240	30
153	20250217	172300	12668600	9240	9240	9240	9240	0
154	20250217	172200	12668600	9240	9240	9240	9240	0
155	20250217	172100	12668600	9240	9240	9240	9240	0
156	20250217	172000	12668600	9240	9240	9240	9240	0
157	20250217	171900	12668600	9240	9240	9240	9240	0
158	20250217	171800	12668600	9240	9240	9240	9240	0
159	20250217	171700	12668600	9240	9240	9240	9240	0
160	20250217	171600	12668600	9240	9240	9240	9240	0
161	20250217	171500	12668600	9240	9240	9240	9240	0
162	20250217	171400	12668600	9240	9240	9240	9240	0
163	20250217	171300	12668600	9240	9240	9240	9240	0
164	20250217	171200	12668600	9240	9240	9240	9240	0
165	20250217	171100	12668600	9240	9240	9240	9240	0
166	20250217	171000	12668600	9240	9240	9240	9240	0
167	20250217	170900	12668600	9240	9240	9240	9240	0
168	20250217	170800	12668600	9240	9240	9240	9240	0
169	20250217	170700	12668600	9240	9240	9240	9240	0
170	20250217	170600	12668600	9240	9240	9240	9240	0
171	20250217	170500	12668600	9240	9240	9240	9240	0
172	20250217	170400	12668600	9240	9240	9240	9240	0
173	20250217	170300	12668600	9240	9240	9240	9240	0
174	20250217	170200	12668600	9240	9240	9240	9240	0
175	20250217	170100	12668600	9240	9240	9240	9240	0
176	20250217	170000	12668600	9240	9240	9240	9240	0
177	20250217	165900	12668600	9240	9240	9240	9240	0
178	20250217	165800	12668600	9240	9240	9240	9240	0
179	20250217	165700	12668600	9240	9240	9240	9240	0
180	20250217	165600	12668600	9240	9240	9240	9240	0
181	20250217	165500	12668600	9240	9240	9240	9240	0
182	20250217	165400	12668600	9240	9240	9240	9240	30
183	20250217	165300	12668600	9240	9240	9240	9240	0
184	20250217	165200	12668600	9240	9240	9240	9240	0
185	20250217	165100	12668600	9240	9240	9240	9240	0
186	20250217	165000	12668600	9240	9240	9240	9240	0
187	20250217	164900	12668600	9240	9240	9240	9240	0
188	20250217	164800	12668600	9240	9240	9240	9240	0
189	20250217	164700	12668600	9240	9240	9240	9240	0
190	20250217	164600	12668600	9240	9240	9240	9240	0
191	20250217	164500	12668600	9240	9240	9240	9240	0
192	20250217	164400	12668600	9240	9240	9240	9240	0
193	20250217	164300	12668600	9240	9240	9240	9240	0
194	20250217	164200	12668600	9240	9240	9240	9240	0
195	20250217	164100	12668600	9240	9240	9240	9240	0
196	20250217	164000	12668600	9240	9240	9240	9240	0
197	20250217	163900	12668600	9240	9240	9240	9240	0
198	20250217	163800	12668600	9240	9240	9240	9240	0
199	20250217	163700	12668600	9240	9240	9240	9240	0
200	20250217	163600	12668600	9240	9240	9240	9240	0
201	20250217	163500	12668600	9240	9240	9240	9240	0
202	20250217	163400	12668600	9240	9240	9240	9240	0
203	20250217	163300	12668600	9240	9240	9240	9240	0
204	20250217	163200	12668600	9240	9240	9240	9240	0
205	20250217	163100	12668600	9240	9240	9240	9240	0
206	20250217	163000	12668600	9240	9240	9240	9240	0
207	20250217	162900	12668600	9240	9240	9240	9240	0
208	20250217	162800	12668600	9240	9240	9240	9240	0
209	20250217	162700	12668600	9240	9240	9240	9240	0
210	20250217	162600	12668600	9240	9240	9240	9240	0
211	20250217	162500	12668600	9240	9240	9240	9240	0
212	20250217	162400	12668600	9240	9240	9240	9240	30
213	20250217	162300	12668600	9240	9240	9240	9240	0
214	20250217	162200	12668600	9240	9240	9240	9240	0
215	20250217	162100	12668600	9240	9240	9240	9240	0
216	20250217	162000	12668600	9240	9240	9240	9240	0
217	20250217	161900	12668600	9240	9240	9240	9240	0
218	20250217	161800	12668600	9240	9240	9240	9240	0
219	20250217	161700	12668600	9240	9240	9240	9240	0
220	20250217	161600	12668600	9240	9240	9240	9240	0
221	20250217	161500	12668600	9240	9240	9240	9240	0
222	20250217	161400	12668600	9240	9240	9240	9240	0
223	20250217	161300	12668600	9240	9240	9240	9240	0
224	20250217	161200	12668600	9240	9240	9240	9240	0
225	20250217	161100	12668600	9240	9240	9240	9240	0
226	20250217	161000	12668600	9240	9240	9240	9240	0
227	20250217	160900	12668600	9240	9240	9240	9240	0
228	20250217	160800	12668600	9240	9240	9240	9240	0
229	20250217	160700	12668600	9240	9240	9240	9240	0
230	20250217	160600	12668600	9240	9240	9240	9240	0
231	20250217	160500	12668600	9240	9240	9240	9240	0
232	20250217	160400	12668600	9240	9240	9240	9240	0
233	20250217	160300	12668600	9240	9240	9240	9240	0
234	20250217	160200	12668600	9240	9240	9240	9240	0
235	20250217	160100	12668600	9240	9240	9240	9240	0
236	20250217	160000	12668600	9240	9240	9240	9240	0
237	20250217	155900	12668600	9240	9240	9240	9240	0
238	20250217	155800	12668600	9240	9240	9240	9240	0
239	20250217	155700	12668600	9240	9240	9240	9240	0
240	20250217	155600	12668600	9240	9240	9240	9240	0
241	20250217	155500	12668600	9240	9240	9240	9240	0
242	20250217	155400	12668600	9240	9240	9240	9240	30
243	20250217	155300	12668600	9240	9240	9240	9240	0
244	20250217	155200	12668600	9240	9240	9240	9240	0
245	20250217	155100	12668600	9240	9240	9240	9240	0
246	20250217	155000	12668600	9240	9240	9240	9240	0
247	20250217	154900	12668600	9240	9240	9240	9240	0
248	20250217	154800	12668600	9240	9240	9240	9240	0
249	20250217	154700	12668600	9240	9240	9240	9240	0
250	20250217	154600	12668600	9240	9240	9240	9240	0
251	20250217	154500	12668600	9240	9240	9240	9240	0
252	20250217	154400	12668600	9240	9240	9240	9240	0
253	20250217	154300	12668600	9240	9240	9240	9240	0
254	20250217	154200	12668600	9240	9240	9240	9240	0
255	20250217	154100	12668600	9240	9240	9240	9240	0
256	20250217	154000	12668600	9240	9240	9240	9240	0
257	20250217	153900	12668600	9240	9240	9240	9240	0
258	20250217	153800	12668600	9240	9240	9240	9240	0
259	20250217	153700	12668600	9240	9240	9240	9240	0
260	20250217	153600	12668600	9240	9240	9240	9240	0
261	20250217	153500	12668600	9240	9240	9240	9240	0
262	20250217	153400	12668600	9240	9240	9240	9240	0
263	20250217	153300	12668600	9240	9240	9240	9240	0
264	20250217	153200	12668600	9240	9240	9240	9240	0
265	20250217	153100	12668600	9240	9240	9240	9240	0
266	20250217	153000	12668600	9240	9240	9240	9240	30
267	20250217	152900	12391400	9240	9240	9240	9240	0
268	20250217	152800	12391400	9240	9240	9240	9240	0
269	20250217	152700	12391400	9240	9240	9240	9240	0
270	20250217	152600	12391400	9240	9240	9240	9240	0
271	20250217	152500	12391400	9240	9240	9240	9240	0
272	20250217	152400	12391400	9240	9240	9240	9240	0
273	20250217	152300	12391400	9240	9240	9240	9240	0
274	20250217	152200	12391400	9240	9240	9240	9240	0
275	20250217	152100	12391400	9240	9240	9240	9240	0
276	20250217	152000	12391400	9240	9240	9240	9240	0
277	20250217	151900	12391400	9240	9240	9240	9240	0
278	20250217	151800	12391400	9240	9240	9240	9240	0
279	20250217	151700	12391400	9240	9240	9240	9240	0
280	20250217	151600	12391400	9240	9240	9240	9240	0
281	20250217	151500	12391400	9240	9240	9240	9240	0
282	20250217	151400	12391400	9240	9240	9240	9240	0
283	20250217	151300	12391400	9240	9240	9240	9240	0
284	20250217	151200	12391400	9240	9240	9240	9240	0
285	20250217	151100	12391400	9240	9240	9240	9240	0
286	20250217	151000	12391400	9240	9240	9240	9240	0
287	20250217	150900	12391400	9240	9240	9240	9240	0
288	20250217	150800	12391400	9240	9240	9240	9240	0
289	20250217	150700	12391400	9240	9240	9240	9240	0
290	20250217	150600	12391400	9240	9240	9240	9240	0
291	20250217	150500	12391400	9240	9240	9240	9240	0
292	20250217	150400	12391400	9240	9240	9240	9240	0
293	20250217	150300	12391400	9240	9240	9240	9240	0
294	20250217	150200	12391400	9240	9240	9240	9240	0
295	20250217	150100	12391400	9240	9240	9240	9240	0
296	20250217	150000	12391400	9240	9240	9240	9240	44
297	20250217	145900	11984840	9250	9250	9250	9250	1
298	20250217	145800	11975590	9250	9250	9250	9250	0
299	20250217	145700	11975590	9250	9250	9250	9250	0
300	20250217	145600	11975590	9250	9250	9250	9250	0
301	20250217	145500	11975590	9250	9250	9250	9250	0
302	20250217	145400	11975590	9250	9250	9250	9250	0
303	20250217	145300	11975590	9250	9240	9250	9240	11
304	20250217	145200	11873850	9240	9240	9240	9240	0
305	20250217	145100	11873850	9240	9240	9240	9240	0
306	20250217	145000	11873850	9240	9230	9240	9230	280
307	20250217	144900	9287740	9230	9230	9230	9230	0
308	20250217	144800	9287740	9230	9230	9230	9230	0
309	20250217	144700	9287740	9230	9230	9230	9230	0
310	20250217	144600	9287740	9230	9230	9230	9230	0
311	20250217	144500	9287740	9230	9230	9230	9230	0
312	20250217	144400	9287740	9230	9230	9230	9230	0
313	20250217	144300	9287740	9230	9230	9230	9230	0
314	20250217	144200	9287740	9230	9230	9230	9230	0
315	20250217	144100	9287740	9230	9230	9230	9230	0
316	20250217	144000	9287740	9230	9230	9230	9230	0
317	20250217	143900	9287740	9230	9230	9230	9230	0
318	20250217	143800	9287740	9230	9230	9230	9230	0
319	20250217	143700	9287740	9230	9230	9230	9230	0
320	20250217	143600	9287740	9230	9230	9230	9230	0
321	20250217	143500	9287740	9230	9230	9230	9230	0
322	20250217	143400	9287740	9230	9230	9230	9230	0
323	20250217	143300	9287740	9230	9230	9230	9230	0
324	20250217	143200	9287740	9230	9230	9230	9230	0
325	20250217	143100	9287740	9230	9230	9230	9230	0
326	20250217	143000	9287740	9230	9230	9230	9230	0
327	20250217	142900	9287740	9230	9230	9230	9230	0
328	20250217	142800	9287740	9230	9230	9230	9230	0
329	20250217	142700	9287740	9230	9230	9230	9230	0
330	20250217	142600	9287740	9230	9230	9230	9230	0
331	20250217	142500	9287740	9230	9230	9230	9230	0
332	20250217	142400	9287740	9230	9230	9230	9230	0
333	20250217	142300	9287740	9230	9230	9230	9230	0
334	20250217	142200	9287740	9230	9230	9230	9230	0
335	20250217	142100	9287740	9230	9230	9230	9230	0
336	20250217	142000	9287740	9230	9230	9230	9230	0
337	20250217	141900	9287740	9230	9230	9230	9230	0
338	20250217	141800	9287740	9230	9230	9230	9230	0
339	20250217	141700	9287740	9230	9230	9230	9230	0
340	20250217	141600	9287740	9230	9230	9230	9230	0
341	20250217	141500	9287740	9230	9230	9230	9230	0
342	20250217	141400	9287740	9230	9230	9230	9230	0
343	20250217	141300	9287740	9230	9230	9230	9230	0
344	20250217	141200	9287740	9230	9230	9230	9230	0
345	20250217	141100	9287740	9230	9230	9230	9230	0
346	20250217	141000	9287740	9230	9230	9230	9230	0
347	20250217	140900	9287740	9230	9230	9230	9230	0
348	20250217	140800	9287740	9230	9230	9230	9230	0
349	20250217	140700	9287740	9230	9230	9230	9230	0
350	20250217	140600	9287740	9230	9230	9230	9230	0
351	20250217	140500	9287740	9230	9230	9230	9230	0
352	20250217	140400	9287740	9230	9230	9230	9230	0
353	20250217	140300	9287740	9230	9230	9230	9230	0
354	20250217	140200	9287740	9230	9230	9230	9230	0
355	20250217	140100	9287740	9230	9230	9230	9230	0
356	20250217	140000	9287740	9230	9230	9230	9230	0
357	20250217	135900	9287740	9230	9230	9230	9230	0
358	20250217	135800	9287740	9230	9230	9230	9230	0
359	20250217	135700	9287740	9230	9230	9230	9230	0
360	20250217	135600	9287740	9230	9230	9230	9230	0
361	20250217	135500	9287740	9230	9230	9230	9230	20
362	20250217	135400	9103140	9230	9230	9230	9230	0
363	20250217	135300	9103140	9230	9230	9230	9230	0
364	20250217	135200	9103140	9230	9230	9230	9230	0
365	20250217	135100	9103140	9230	9230	9230	9230	1
366	20250217	135000	9093910	9230	9230	9230	9230	0
367	20250217	134900	9093910	9230	9230	9230	9230	0
368	20250217	134800	9093910	9230	9230	9230	9230	0
369	20250217	134700	9093910	9230	9230	9230	9230	0
370	20250217	134600	9093910	9230	9230	9230	9230	0
371	20250217	134500	9093910	9230	9230	9230	9230	0
372	20250217	134400	9093910	9230	9230	9230	9230	0
373	20250217	134300	9093910	9230	9230	9230	9230	0
374	20250217	134200	9093910	9230	9200	9230	9200	50
375	20250217	134100	8633310	9200	9200	9200	9200	0
376	20250217	134000	8633310	9200	9200	9200	9200	0
377	20250217	133900	8633310	9200	9200	9200	9200	15
378	20250217	133800	8495310	9200	9200	9200	9200	0
379	20250217	133700	8495310	9200	9200	9200	9200	0
380	20250217	133600	8495310	9200	9200	9200	9200	0
381	20250217	133500	8495310	9200	9200	9200	9200	0
382	20250217	133400	8495310	9200	9200	9200	9200	0
383	20250217	133300	8495310	9200	9200	9200	9200	0
384	20250217	133200	8495310	9200	9200	9200	9200	0
385	20250217	133100	8495310	9200	9200	9200	9200	0
386	20250217	133000	8495310	9200	9200	9200	9200	0
387	20250217	132900	8495310	9200	9200	9200	9200	0
388	20250217	132800	8495310	9200	9200	9200	9200	0
389	20250217	132700	8495310	9200	9200	9200	9200	0
390	20250217	132600	8495310	9200	9200	9200	9200	0
391	20250217	132500	8495310	9200	9200	9200	9200	0
392	20250217	132400	8495310	9200	9200	9200	9200	0
393	20250217	132300	8495310	9200	9200	9200	9200	50
394	20250217	132200	8035310	9200	9200	9200	9200	0
395	20250217	132100	8035310	9200	9200	9200	9200	1
396	20250217	132000	8026110	9190	9190	9190	9190	2
397	20250217	131900	8007730	9200	9200	9200	9200	0
398	20250217	131800	8007730	9200	9200	9200	9200	0
399	20250217	131700	8007730	9200	9200	9200	9200	0
400	20250217	131600	8007730	9200	9200	9200	9200	0
401	20250217	131500	8007730	9200	9200	9200	9200	0
402	20250217	131400	8007730	9200	9200	9200	9200	0
403	20250217	131300	8007730	9200	9200	9200	9200	0
404	20250217	131200	8007730	9200	9200	9200	9200	0
405	20250217	131100	8007730	9200	9200	9200	9200	0
406	20250217	131000	8007730	9200	9200	9200	9200	0
407	20250217	130900	8007730	9200	9200	9200	9200	0
408	20250217	130800	8007730	9200	9200	9200	9200	0
409	20250217	130700	8007730	9200	9200	9200	9200	0
410	20250217	130600	8007730	9200	9200	9200	9200	0
411	20250217	130500	8007730	9200	9200	9200	9200	0
412	20250217	130400	8007730	9200	9200	9200	9200	0
413	20250217	130300	8007730	9200	9200	9200	9200	0
414	20250217	130200	8007730	9200	9200	9200	9200	0
415	20250217	130100	8007730	9200	9200	9200	9200	0
416	20250217	130000	8007730	9200	9200	9200	9200	0
417	20250217	125900	8007730	9200	9200	9200	9200	0
418	20250217	125800	8007730	9200	9200	9200	9200	0
419	20250217	125700	8007730	9200	9200	9200	9200	0
420	20250217	125600	8007730	9200	9200	9200	9200	10
421	20250217	125500	7915730	9180	9180	9180	9180	0
422	20250217	125400	7915730	9180	9180	9180	9180	0
423	20250217	125300	7915730	9180	9180	9180	9180	0
424	20250217	125200	7915730	9180	9180	9180	9180	0
425	20250217	125100	7915730	9180	9180	9180	9180	0
426	20250217	125000	7915730	9180	9180	9180	9180	0
427	20250217	124900	7915730	9180	9180	9180	9180	0
428	20250217	124800	7915730	9180	9180	9180	9180	0
429	20250217	124700	7915730	9180	9190	9190	9180	13
430	20250217	124600	7796360	9200	9200	9200	9200	0
431	20250217	124500	7796360	9200	9200	9200	9200	0
432	20250217	124400	7796360	9200	9200	9200	9200	0
433	20250217	124300	7796360	9200	9200	9200	9200	2
434	20250217	124200	7777960	9210	9210	9210	9210	0
435	20250217	124100	7777960	9210	9210	9210	9210	0
436	20250217	124000	7777960	9210	9210	9210	9210	0
437	20250217	123900	7777960	9210	9210	9210	9210	0
438	20250217	123800	7777960	9210	9210	9210	9210	1
439	20250217	123700	7768750	9210	9210	9210	9210	0
440	20250217	123600	7768750	9210	9210	9210	9210	0
441	20250217	123500	7768750	9210	9210	9210	9210	0
442	20250217	123400	7768750	9210	9210	9210	9210	0
443	20250217	123300	7768750	9210	9210	9210	9210	0
444	20250217	123200	7768750	9210	9210	9210	9210	117
445	20250217	123100	6691180	9200	9200	9200	9200	0
446	20250217	123000	6691180	9200	9200	9200	9200	0
447	20250217	122900	6691180	9200	9200	9200	9200	0
448	20250217	122800	6691180	9200	9200	9200	9200	50
449	20250217	122700	6231180	9230	9230	9230	9230	0
450	20250217	122600	6231180	9230	9230	9230	9230	0
451	20250217	122500	6231180	9230	9230	9230	9230	0
452	20250217	122400	6231180	9230	9230	9230	9230	0
453	20250217	122300	6231180	9230	9230	9230	9230	0
454	20250217	122200	6231180	9230	9230	9230	9230	0
455	20250217	122100	6231180	9230	9230	9230	9230	0
456	20250217	122000	6231180	9230	9230	9230	9230	0
457	20250217	121900	6231180	9230	9230	9230	9230	0
458	20250217	121800	6231180	9230	9230	9230	9230	0
459	20250217	121700	6231180	9230	9230	9230	9230	0
460	20250217	121600	6231180	9230	9230	9230	9230	0
461	20250217	121500	6231180	9230	9230	9230	9230	0
462	20250217	121400	6231180	9230	9230	9230	9230	0
463	20250217	121300	6231180	9230	9230	9230	9230	0
464	20250217	121200	6231180	9230	9230	9230	9230	0
465	20250217	121100	6231180	9230	9230	9230	9230	0
466	20250217	121000	6231180	9230	9230	9230	9230	0
467	20250217	120900	6231180	9230	9230	9230	9230	0
468	20250217	120800	6231180	9230	9230	9230	9230	0
469	20250217	120700	6231180	9230	9230	9230	9230	0
470	20250217	120600	6231180	9230	9230	9230	9230	0
471	20250217	120500	6231180	9230	9230	9230	9230	0
472	20250217	120400	6231180	9230	9230	9230	9230	0
473	20250217	120300	6231180	9230	9230	9230	9230	0
474	20250217	120200	6231180	9230	9230	9230	9230	0
475	20250217	120100	6231180	9230	9230	9230	9230	0
476	20250217	120000	6231180	9230	9230	9230	9230	0
477	20250217	115900	6231180	9230	9230	9230	9230	0
478	20250217	115800	6231180	9230	9230	9230	9230	0
479	20250217	115700	6231180	9230	9230	9230	9230	0
480	20250217	115600	6231180	9230	9230	9230	9230	0
481	20250217	115500	6231180	9230	9230	9230	9230	0
482	20250217	115400	6231180	9230	9230	9230	9230	0
483	20250217	115300	6231180	9230	9230	9230	9230	0
484	20250217	115200	6231180	9230	9230	9230	9230	0
485	20250217	115100	6231180	9230	9230	9230	9230	0
486	20250217	115000	6231180	9230	9230	9230	9230	0
487	20250217	114900	6231180	9230	9230	9230	9230	0
488	20250217	114800	6231180	9230	9230	9230	9230	0
489	20250217	114700	6231180	9230	9230	9230	9230	0
490	20250217	114600	6231180	9230	9230	9230	9230	0
491	20250217	114500	6231180	9230	9230	9230	9230	0
492	20250217	114400	6231180	9230	9230	9230	9230	0
493	20250217	114300	6231180	9230	9230	9230	9230	0
494	20250217	114200	6231180	9230	9230	9230	9230	0
495	20250217	114100	6231180	9230	9230	9230	9230	0
496	20250217	114000	6231180	9230	9230	9230	9230	0
497	20250217	113900	6231180	9230	9230	9230	9230	0
498	20250217	113800	6231180	9230	9230	9230	9230	0
499	20250217	113700	6231180	9230	9230	9230	9230	0
500	20250217	113600	6231180	9230	9230	9230	9230	0
501	20250217	113500	6231180	9230	9230	9230	9230	0
502	20250217	113400	6231180	9230	9230	9230	9230	0
503	20250217	113300	6231180	9230	9230	9230	9230	0
504	20250217	113200	6231180	9230	9230	9230	9230	0
505	20250217	113100	6231180	9230	9230	9230	9230	0
506	20250217	113000	6231180	9230	9230	9230	9230	0
507	20250217	112900	6231180	9230	9230	9230	9230	11
508	20250217	112800	6129650	9240	9240	9240	9240	0
509	20250217	112700	6129650	9240	9240	9240	9240	0
510	20250217	112600	6129650	9240	9240	9240	9240	0
511	20250217	112500	6129650	9240	9240	9240	9240	0
512	20250217	112400	6129650	9240	9240	9240	9240	0
513	20250217	112300	6129650	9240	9240	9240	9240	0
514	20250217	112200	6129650	9240	9240	9240	9240	0
515	20250217	112100	6129650	9240	9240	9240	9240	0
516	20250217	112000	6129650	9240	9240	9240	9240	0
517	20250217	111900	6129650	9240	9240	9240	9240	0
518	20250217	111800	6129650	9240	9240	9240	9240	0
519	20250217	111700	6129650	9240	9240	9240	9240	0
520	20250217	111600	6129650	9240	9240	9240	9240	0
521	20250217	111500	6129650	9240	9240	9240	9240	0
522	20250217	111400	6129650	9240	9240	9240	9240	0
523	20250217	111300	6129650	9240	9240	9240	9240	0
524	20250217	111200	6129650	9240	9240	9240	9240	0
525	20250217	111100	6129650	9240	9240	9240	9240	0
526	20250217	111000	6129650	9240	9240	9240	9240	0
527	20250217	110900	6129650	9240	9240	9240	9240	0
528	20250217	110800	6129650	9240	9240	9240	9240	0
529	20250217	110700	6129650	9240	9240	9240	9240	0
530	20250217	110600	6129650	9240	9240	9240	9240	55
531	20250217	110500	5621450	9230	9230	9230	9230	273
532	20250217	110400	3101660	9230	9230	9230	9230	0
533	20250217	110300	3101660	9230	9230	9230	9230	0
534	20250217	110200	3101660	9230	9230	9230	9230	0
535	20250217	110100	3101660	9230	9230	9230	9230	0
536	20250217	110000	3101660	9230	9230	9230	9230	0
537	20250217	105900	3101660	9230	9230	9230	9230	0
538	20250217	105800	3101660	9230	9230	9230	9230	0
539	20250217	105700	3101660	9230	9230	9230	9230	0
540	20250217	105600	3101660	9230	9230	9230	9230	0
541	20250217	105500	3101660	9230	9230	9230	9230	0
542	20250217	105400	3101660	9230	9230	9230	9230	0
543	20250217	105300	3101660	9230	9230	9230	9230	11
544	20250217	105200	3000130	9230	9230	9230	9230	0
545	20250217	105100	3000130	9230	9230	9230	9230	0
546	20250217	105000	3000130	9230	9230	9230	9230	0
547	20250217	104900	3000130	9230	9230	9230	9230	0
548	20250217	104800	3000130	9230	9230	9230	9230	0
549	20250217	104700	3000130	9230	9230	9230	9230	0
550	20250217	104600	3000130	9230	9230	9230	9230	0
551	20250217	104500	3000130	9230	9230	9230	9230	0
552	20250217	104400	3000130	9230	9230	9230	9230	0
553	20250217	104300	3000130	9230	9230	9230	9230	50
554	20250217	104200	2538630	9230	9230	9230	9230	0
555	20250217	104100	2538630	9230	9230	9230	9230	0
556	20250217	104000	2538630	9230	9230	9230	9230	0
557	20250217	103900	2538630	9230	9230	9230	9230	5
558	20250217	103800	2492480	9230	9230	9230	9230	0
559	20250217	103700	2492480	9230	9230	9230	9230	0
560	20250217	103600	2492480	9230	9230	9230	9230	0
561	20250217	103500	2492480	9230	9230	9230	9230	0
562	20250217	103400	2492480	9230	9230	9230	9230	0
563	20250217	103300	2492480	9230	9230	9230	9230	0
564	20250217	103200	2492480	9230	9230	9230	9230	0
565	20250217	103100	2492480	9230	9230	9230	9230	0
566	20250217	103000	2492480	9230	9230	9230	9230	0
567	20250217	102900	2492480	9230	9230	9230	9230	0
568	20250217	102800	2492480	9230	9230	9230	9230	0
569	20250217	102700	2492480	9230	9230	9230	9230	0
570	20250217	102600	2492480	9230	9230	9230	9230	0
571	20250217	102500	2492480	9230	9230	9230	9230	0
572	20250217	102400	2492480	9230	9230	9230	9230	0
573	20250217	102300	2492480	9230	9230	9230	9230	0
574	20250217	102200	2492480	9230	9230	9230	9230	0
575	20250217	102100	2492480	9230	9230	9230	9230	0
576	20250217	102000	2492480	9230	9230	9230	9230	0
577	20250217	101900	2492480	9230	9230	9230	9230	0
578	20250217	101800	2492480	9230	9230	9230	9230	0
579	20250217	101700	2492480	9230	9230	9230	9230	0
580	20250217	101600	2492480	9230	9230	9230	9230	0
581	20250217	101500	2492480	9230	9230	9230	9230	0
582	20250217	101400	2492480	9230	9230	9230	9230	1
583	20250217	101300	2483250	9230	9230	9230	9230	0
584	20250217	101200	2483250	9230	9230	9230	9230	0
585	20250217	101100	2483250	9230	9230	9230	9230	0
586	20250217	101000	2483250	9230	9230	9230	9230	0
587	20250217	100900	2483250	9230	9230	9230	9230	0
588	20250217	100800	2483250	9230	9230	9230	9230	0
589	20250217	100700	2483250	9230	9230	9230	9230	0
590	20250217	100600	2483250	9230	9230	9230	9230	0
591	20250217	100500	2483250	9230	9230	9230	9230	0
592	20250217	100400	2483250	9230	9230	9230	9230	0
593	20250217	100300	2483250	9230	9230	9230	9230	0
594	20250217	100200	2483250	9230	9230	9230	9230	0
595	20250217	100100	2483250	9230	9230	9230	9230	0
596	20250217	100000	2483250	9230	9230	9230	9230	0
597	20250217	095900	2483250	9230	9230	9230	9230	0
598	20250217	095800	2483250	9230	9230	9230	9230	0
599	20250217	095700	2483250	9230	9230	9230	9230	0
600	20250217	095600	2483250	9230	9230	9230	9230	0
601	20250217	095500	2483250	9230	9230	9230	9230	0
602	20250217	095400	2483250	9230	9230	9230	9230	0
603	20250217	095300	2483250	9230	9230	9230	9230	0
604	20250217	095200	2483250	9230	9230	9230	9230	0
605	20250217	095100	2483250	9230	9230	9230	9230	0
606	20250217	095000	2483250	9230	9230	9230	9230	0
607	20250217	094900	2483250	9230	9230	9230	9230	0
608	20250217	094800	2483250	9230	9230	9230	9230	0
609	20250217	094700	2483250	9230	9230	9230	9230	0
610	20250217	094600	2483250	9230	9230	9230	9230	0
611	20250217	094500	2483250	9230	9230	9230	9230	0
612	20250217	094400	2483250	9230	9230	9230	9230	0
613	20250217	094300	2483250	9230	9230	9230	9230	0
614	20250217	094200	2483250	9230	9230	9230	9230	0
615	20250217	094100	2483250	9230	9230	9230	9230	5
616	20250217	094000	2437100	9230	9230	9230	9230	0
617	20250217	093900	2437100	9230	9230	9230	9230	0
618	20250217	093800	2437100	9230	9230	9230	9230	0
619	20250217	093700	2437100	9230	9230	9230	9230	0
620	20250217	093600	2437100	9230	9230	9230	9230	0
621	20250217	093500	2437100	9230	9230	9230	9230	0
622	20250217	093400	2437100	9230	9230	9230	9230	1
623	20250217	093300	2427870	9230	9230	9230	9230	0
624	20250217	093200	2427870	9230	9230	9230	9230	0
625	20250217	093100	2427870	9230	9230	9230	9230	109
626	20250217	093000	1421800	9230	9230	9230	9230	0
627	20250217	092900	1421800	9230	9230	9230	9230	0
628	20250217	092800	1421800	9230	9230	9230	9230	0
629	20250217	092700	1421800	9230	9230	9230	9230	0
630	20250217	092600	1421800	9230	9230	9230	9230	0
631	20250217	092500	1421800	9230	9230	9230	9230	0
632	20250217	092400	1421800	9230	9230	9230	9230	0
633	20250217	092300	1421800	9230	9230	9230	9230	112
634	20250217	092200	388040	9200	9200	9200	9200	0
635	20250217	092100	388040	9200	9200	9200	9200	0
636	20250217	092000	388040	9200	9200	9200	9200	0
637	20250217	091900	388040	9200	9200	9200	9200	0
638	20250217	091800	388040	9200	9200	9200	9200	0
639	20250217	091700	388040	9200	9200	9200	9200	1
640	20250217	091600	378840	9240	9240	9240	9240	0
641	20250217	091500	378840	9240	9240	9240	9240	0
642	20250217	091400	378840	9240	9240	9240	9240	0
643	20250217	091300	378840	9240	9240	9240	9240	0
644	20250217	091200	378840	9240	9240	9240	9240	0
645	20250217	091100	378840	9240	9240	9240	9240	0
646	20250217	091000	378840	9240	9240	9240	9240	0
647	20250217	090900	378840	9240	9240	9240	9240	0
648	20250217	090800	378840	9240	9240	9240	9240	0
649	20250217	090700	378840	9240	9240	9240	9240	0
650	20250217	090600	378840	9240	9240	9240	9240	1
651	20250217	090500	369600	9240	9240	9240	9240	0
652	20250217	090400	369600	9240	9240	9240	9240	0
653	20250217	090300	369600	9240	9240	9240	9240	0
654	20250217	090200	369600	9240	9240	9240	9240	0
655	20250217	090100	369600	9240	9240	9240	9240	0
656	20250217	090000	369600	9240	9240	9240	9240	40