KissMeData/042600/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192700	145091560	9850	9850	9850	9850	200
3	20250213	192600	145091560	9850	9850	9850	9850	0
4	20250213	192500	145091560	9850	9850	9850	9850	0
5	20250213	192400	145091560	9850	9850	9850	9850	0
6	20250213	192300	145091560	9850	9850	9850	9850	0
7	20250213	192200	145091560	9850	9850	9850	9850	0
8	20250213	192100	145091560	9850	9850	9850	9850	0
9	20250213	192000	145091560	9850	9850	9850	9850	0
10	20250213	191900	145091560	9850	9850	9850	9850	0
11	20250213	191800	145091560	9850	9850	9850	9850	0
12	20250213	191700	145091560	9850	9850	9850	9850	0
13	20250213	191600	145091560	9850	9850	9850	9850	0
14	20250213	191500	145091560	9850	9850	9850	9850	0
15	20250213	191400	145091560	9850	9850	9850	9850	0
16	20250213	191300	145091560	9850	9850	9850	9850	0
17	20250213	191200	145091560	9850	9850	9850	9850	0
18	20250213	191100	145091560	9850	9850	9850	9850	0
19	20250213	191000	145091560	9850	9850	9850	9850	0
20	20250213	190900	145091560	9850	9850	9850	9850	0
21	20250213	190800	145091560	9850	9850	9850	9850	0
22	20250213	190700	145091560	9850	9850	9850	9850	0
23	20250213	190600	145091560	9850	9850	9850	9850	0
24	20250213	190500	145091560	9850	9850	9850	9850	0
25	20250213	190400	145091560	9850	9850	9850	9850	0
26	20250213	190300	145091560	9850	9850	9850	9850	0
27	20250213	190200	145091560	9850	9850	9850	9850	0
28	20250213	190100	145091560	9850	9850	9850	9850	0
29	20250213	190000	145091560	9850	9850	9850	9850	0
30	20250213	185900	145091560	9850	9850	9850	9850	0
31	20250213	185800	145091560	9850	9850	9850	9850	0
32	20250213	185700	145091560	9850	9850	9850	9850	200
33	20250213	185600	145091560	9850	9850	9850	9850	0
34	20250213	185500	145091560	9850	9850	9850	9850	0
35	20250213	185400	145091560	9850	9850	9850	9850	0
36	20250213	185300	145091560	9850	9850	9850	9850	0
37	20250213	185200	145091560	9850	9850	9850	9850	0
38	20250213	185100	145091560	9850	9850	9850	9850	0
39	20250213	185000	145091560	9850	9850	9850	9850	0
40	20250213	184900	145091560	9850	9850	9850	9850	0
41	20250213	184800	145091560	9850	9850	9850	9850	0
42	20250213	184700	145091560	9850	9850	9850	9850	0
43	20250213	184600	145091560	9850	9850	9850	9850	0
44	20250213	184500	145091560	9850	9850	9850	9850	0
45	20250213	184400	145091560	9850	9850	9850	9850	0
46	20250213	184300	145091560	9850	9850	9850	9850	0
47	20250213	184200	145091560	9850	9850	9850	9850	0
48	20250213	184100	145091560	9850	9850	9850	9850	0
49	20250213	184000	145091560	9850	9850	9850	9850	0
50	20250213	183900	145091560	9850	9850	9850	9850	0
51	20250213	183800	145091560	9850	9850	9850	9850	0
52	20250213	183700	145091560	9850	9850	9850	9850	0
53	20250213	183600	145091560	9850	9850	9850	9850	0
54	20250213	183500	145091560	9850	9850	9850	9850	0
55	20250213	183400	145091560	9850	9850	9850	9850	0
56	20250213	183300	145091560	9850	9850	9850	9850	0
57	20250213	183200	145091560	9850	9850	9850	9850	0
58	20250213	183100	145091560	9850	9850	9850	9850	0
59	20250213	183000	145091560	9850	9850	9850	9850	0
60	20250213	182900	145091560	9850	9850	9850	9850	0
61	20250213	182800	145091560	9850	9850	9850	9850	0
62	20250213	182700	145091560	9850	9850	9850	9850	200
63	20250213	182600	145091560	9850	9850	9850	9850	0
64	20250213	182500	145091560	9850	9850	9850	9850	0
65	20250213	182400	145091560	9850	9850	9850	9850	0
66	20250213	182300	145091560	9850	9850	9850	9850	0
67	20250213	182200	145091560	9850	9850	9850	9850	0
68	20250213	182100	145091560	9850	9850	9850	9850	0
69	20250213	182000	145091560	9850	9850	9850	9850	0
70	20250213	181900	145091560	9850	9850	9850	9850	0
71	20250213	181800	145091560	9850	9850	9850	9850	0
72	20250213	181700	145091560	9850	9850	9850	9850	0
73	20250213	181600	145091560	9850	9850	9850	9850	0
74	20250213	181500	145091560	9850	9850	9850	9850	0
75	20250213	181400	145091560	9850	9850	9850	9850	0
76	20250213	181300	145091560	9850	9850	9850	9850	0
77	20250213	181200	145091560	9850	9850	9850	9850	0
78	20250213	181100	145091560	9850	9850	9850	9850	0
79	20250213	181000	145091560	9850	9850	9850	9850	0
80	20250213	180900	145091560	9850	9850	9850	9850	0
81	20250213	180800	145091560	9850	9850	9850	9850	0
82	20250213	180700	145091560	9850	9850	9850	9850	0
83	20250213	180600	145091560	9850	9850	9850	9850	0
84	20250213	180500	145091560	9850	9850	9850	9850	0
85	20250213	180400	145091560	9850	9850	9850	9850	0
86	20250213	180300	145091560	9850	9850	9850	9850	0
87	20250213	180200	145091560	9850	9850	9850	9850	0
88	20250213	180100	145091560	9850	9850	9850	9850	0
89	20250213	180000	145091560	9850	9850	9850	9850	0
90	20250213	175900	145091560	9850	9850	9850	9850	0
91	20250213	175800	145091560	9850	9850	9850	9850	0
92	20250213	175700	145091560	9850	9850	9850	9850	200
93	20250213	175600	145091560	9850	9850	9850	9850	0
94	20250213	175500	145091560	9850	9850	9850	9850	0
95	20250213	175400	145091560	9850	9850	9850	9850	0
96	20250213	175300	145091560	9850	9850	9850	9850	0
97	20250213	175200	145091560	9850	9850	9850	9850	0
98	20250213	175100	145091560	9850	9850	9850	9850	0
99	20250213	175000	145091560	9850	9850	9850	9850	0
100	20250213	174900	145091560	9850	9850	9850	9850	0
101	20250213	174800	145091560	9850	9850	9850	9850	0
102	20250213	174700	145091560	9850	9850	9850	9850	0
103	20250213	174600	145091560	9850	9850	9850	9850	0
104	20250213	174500	145091560	9850	9850	9850	9850	0
105	20250213	174400	145091560	9850	9850	9850	9850	0
106	20250213	174300	145091560	9850	9850	9850	9850	0
107	20250213	174200	145091560	9850	9850	9850	9850	0
108	20250213	174100	145091560	9850	9850	9850	9850	0
109	20250213	174000	145091560	9850	9850	9850	9850	0
110	20250213	173900	145091560	9850	9850	9850	9850	0
111	20250213	173800	145091560	9850	9850	9850	9850	0
112	20250213	173700	145091560	9850	9850	9850	9850	0
113	20250213	173600	145091560	9850	9850	9850	9850	0
114	20250213	173500	145091560	9850	9850	9850	9850	0
115	20250213	173400	145091560	9850	9850	9850	9850	0
116	20250213	173300	145091560	9850	9850	9850	9850	0
117	20250213	173200	145091560	9850	9850	9850	9850	0
118	20250213	173100	145091560	9850	9850	9850	9850	0
119	20250213	173000	145091560	9850	9850	9850	9850	0
120	20250213	172900	145091560	9850	9850	9850	9850	0
121	20250213	172800	145091560	9850	9850	9850	9850	0
122	20250213	172700	145091560	9850	9850	9850	9850	200
123	20250213	172600	145091560	9850	9850	9850	9850	0
124	20250213	172500	145091560	9850	9850	9850	9850	0
125	20250213	172400	145091560	9850	9850	9850	9850	0
126	20250213	172300	145091560	9850	9850	9850	9850	0
127	20250213	172200	145091560	9850	9850	9850	9850	0
128	20250213	172100	145091560	9850	9850	9850	9850	0
129	20250213	172000	145091560	9850	9850	9850	9850	0
130	20250213	171900	145091560	9850	9850	9850	9850	0
131	20250213	171800	145091560	9850	9850	9850	9850	0
132	20250213	171700	145091560	9850	9850	9850	9850	0
133	20250213	171600	145091560	9850	9850	9850	9850	0
134	20250213	171500	145091560	9850	9850	9850	9850	0
135	20250213	171400	145091560	9850	9850	9850	9850	0
136	20250213	171300	145091560	9850	9850	9850	9850	0
137	20250213	171200	145091560	9850	9850	9850	9850	0
138	20250213	171100	145091560	9850	9850	9850	9850	0
139	20250213	171000	145091560	9850	9850	9850	9850	0
140	20250213	170900	145091560	9850	9850	9850	9850	0
141	20250213	170800	145091560	9850	9850	9850	9850	0
142	20250213	170700	145091560	9850	9850	9850	9850	0
143	20250213	170600	145091560	9850	9850	9850	9850	0
144	20250213	170500	145091560	9850	9850	9850	9850	0
145	20250213	170400	145091560	9850	9850	9850	9850	0
146	20250213	170300	145091560	9850	9850	9850	9850	0
147	20250213	170200	145091560	9850	9850	9850	9850	0
148	20250213	170100	145091560	9850	9850	9850	9850	0
149	20250213	170000	145091560	9850	9850	9850	9850	0
150	20250213	165900	145091560	9850	9850	9850	9850	0
151	20250213	165800	145091560	9850	9850	9850	9850	0
152	20250213	165700	145091560	9850	9850	9850	9850	200
153	20250213	165600	145091560	9850	9850	9850	9850	0
154	20250213	165500	145091560	9850	9850	9850	9850	0
155	20250213	165400	145091560	9850	9850	9850	9850	0
156	20250213	165300	145091560	9850	9850	9850	9850	0
157	20250213	165200	145091560	9850	9850	9850	9850	0
158	20250213	165100	145091560	9850	9850	9850	9850	0
159	20250213	165000	145091560	9850	9850	9850	9850	0
160	20250213	164900	145091560	9850	9850	9850	9850	0
161	20250213	164800	145091560	9850	9850	9850	9850	0
162	20250213	164700	145091560	9850	9850	9850	9850	0
163	20250213	164600	145091560	9850	9850	9850	9850	0
164	20250213	164500	145091560	9850	9850	9850	9850	0
165	20250213	164400	145091560	9850	9850	9850	9850	0
166	20250213	164300	145091560	9850	9850	9850	9850	0
167	20250213	164200	145091560	9850	9850	9850	9850	0
168	20250213	164100	145091560	9850	9850	9850	9850	0
169	20250213	164000	145091560	9850	9850	9850	9850	0
170	20250213	163900	145091560	9850	9850	9850	9850	0
171	20250213	163800	145091560	9850	9850	9850	9850	0
172	20250213	163700	145091560	9850	9850	9850	9850	0
173	20250213	163600	145091560	9850	9850	9850	9850	0
174	20250213	163500	145091560	9850	9850	9850	9850	0
175	20250213	163400	145091560	9850	9850	9850	9850	0
176	20250213	163300	145091560	9850	9850	9850	9850	0
177	20250213	163200	145091560	9850	9850	9850	9850	0
178	20250213	163100	145091560	9850	9850	9850	9850	0
179	20250213	163000	145091560	9850	9850	9850	9850	0
180	20250213	162900	145091560	9850	9850	9850	9850	0
181	20250213	162800	145091560	9850	9850	9850	9850	0
182	20250213	162700	145091560	9850	9850	9850	9850	200
183	20250213	162600	145091560	9850	9850	9850	9850	0
184	20250213	162500	145091560	9850	9850	9850	9850	0
185	20250213	162400	145091560	9850	9850	9850	9850	0
186	20250213	162300	145091560	9850	9850	9850	9850	0
187	20250213	162200	145091560	9850	9850	9850	9850	0
188	20250213	162100	145091560	9850	9850	9850	9850	0
189	20250213	162000	145091560	9850	9850	9850	9850	0
190	20250213	161900	145091560	9850	9850	9850	9850	0
191	20250213	161800	145091560	9850	9850	9850	9850	0
192	20250213	161700	145091560	9850	9850	9850	9850	0
193	20250213	161600	145091560	9850	9850	9850	9850	0
194	20250213	161500	145091560	9850	9850	9850	9850	0
195	20250213	161400	145091560	9850	9850	9850	9850	0
196	20250213	161300	145091560	9850	9850	9850	9850	0
197	20250213	161200	145091560	9850	9850	9850	9850	0
198	20250213	161100	145091560	9850	9850	9850	9850	0
199	20250213	161000	145091560	9850	9850	9850	9850	0
200	20250213	160900	145091560	9850	9850	9850	9850	0
201	20250213	160800	145091560	9850	9850	9850	9850	0
202	20250213	160700	145091560	9850	9850	9850	9850	0
203	20250213	160600	145091560	9850	9850	9850	9850	0
204	20250213	160500	145091560	9850	9850	9850	9850	0
205	20250213	160400	145091560	9850	9850	9850	9850	0
206	20250213	160300	145091560	9850	9850	9850	9850	0
207	20250213	160200	145091560	9850	9850	9850	9850	0
208	20250213	160100	145091560	9850	9850	9850	9850	0
209	20250213	160000	145091560	9850	9850	9850	9850	0
210	20250213	155900	145091560	9850	9850	9850	9850	0
211	20250213	155800	145091560	9850	9850	9850	9850	0
212	20250213	155700	145091560	9850	9850	9850	9850	200
213	20250213	155600	145091560	9850	9850	9850	9850	0
214	20250213	155500	145091560	9850	9850	9850	9850	0
215	20250213	155400	145091560	9850	9850	9850	9850	0
216	20250213	155300	145091560	9850	9850	9850	9850	0
217	20250213	155200	145091560	9850	9850	9850	9850	0
218	20250213	155100	145091560	9850	9850	9850	9850	0
219	20250213	155000	145091560	9850	9850	9850	9850	0
220	20250213	154900	145091560	9850	9850	9850	9850	0
221	20250213	154800	145091560	9850	9850	9850	9850	0
222	20250213	154700	145091560	9850	9850	9850	9850	0
223	20250213	154600	145091560	9850	9850	9850	9850	0
224	20250213	154500	145091560	9850	9850	9850	9850	0
225	20250213	154400	145091560	9850	9850	9850	9850	0
226	20250213	154300	145091560	9850	9850	9850	9850	0
227	20250213	154200	145091560	9850	9850	9850	9850	0
228	20250213	154100	145091560	9850	9850	9850	9850	0
229	20250213	154000	145091560	9850	9850	9850	9850	0
230	20250213	153900	145091560	9850	9850	9850	9850	0
231	20250213	153800	145091560	9850	9850	9850	9850	0
232	20250213	153700	145091560	9850	9850	9850	9850	0
233	20250213	153600	145091560	9850	9850	9850	9850	0
234	20250213	153500	145091560	9850	9850	9850	9850	0
235	20250213	153400	145091560	9850	9850	9850	9850	0
236	20250213	153300	145091560	9850	9850	9850	9850	0
237	20250213	153200	145091560	9850	9850	9850	9850	0
238	20250213	153100	145091560	9850	9850	9850	9850	0
239	20250213	153000	145091560	9850	9850	9850	9850	200
240	20250213	152900	143121560	9840	9840	9840	9840	0
241	20250213	152800	143121560	9840	9840	9840	9840	0
242	20250213	152700	143121560	9840	9840	9840	9840	0
243	20250213	152600	143121560	9840	9840	9840	9840	0
244	20250213	152500	143121560	9840	9840	9840	9840	0
245	20250213	152400	143121560	9840	9840	9840	9840	0
246	20250213	152300	143121560	9840	9840	9840	9840	0
247	20250213	152200	143121560	9840	9840	9840	9840	0
248	20250213	152100	143121560	9840	9840	9840	9840	0
249	20250213	152000	143121560	9840	9840	9840	9840	0
250	20250213	151900	143121560	9840	9830	9850	9780	20
251	20250213	151800	142925510	9840	9840	9840	9840	50
252	20250213	151700	142433510	9790	9790	9790	9790	11
253	20250213	151600	142325820	9810	9810	9810	9810	1
254	20250213	151500	142316010	9800	9800	9800	9800	0
255	20250213	151400	142316010	9800	9800	9800	9800	0
256	20250213	151300	142316010	9800	9800	9800	9800	25
257	20250213	151200	142071010	9860	9860	9860	9860	0
258	20250213	151100	142071010	9860	9860	9860	9860	0
259	20250213	151000	142071010	9860	9860	9860	9860	1
260	20250213	150900	142061150	9850	9840	9850	9840	97
261	20250213	150800	141105900	9800	9830	9840	9800	576
262	20250213	150700	135459610	9830	9830	9830	9830	60
263	20250213	150600	134869810	9830	9830	9830	9830	1
264	20250213	150500	134859980	9810	9820	9820	9810	72
265	20250213	150400	134153650	9820	9820	9820	9820	210
266	20250213	150300	132091450	9820	9780	9820	9780	2150
267	20250213	150200	111031570	9790	9780	9790	9780	46
268	20250213	150100	110581680	9770	9770	9770	9770	0
269	20250213	150000	110581680	9770	9770	9770	9770	0
270	20250213	145900	110581680	9770	9770	9770	9770	123
271	20250213	145800	109379970	9770	9770	9770	9770	0
272	20250213	145700	109379970	9770	9770	9770	9770	0
273	20250213	145600	109379970	9770	9770	9770	9770	0
274	20250213	145500	109379970	9770	9770	9770	9770	0
275	20250213	145400	109379970	9770	9770	9770	9770	0
276	20250213	145300	109379970	9770	9770	9770	9770	0
277	20250213	145200	109379970	9770	9770	9770	9770	0
278	20250213	145100	109379970	9770	9770	9770	9770	19
279	20250213	145000	109194340	9750	9750	9770	9750	30
280	20250213	144900	108901480	9750	9770	9770	9750	47
281	20250213	144800	108442330	9730	9730	9730	9730	0
282	20250213	144700	108442330	9730	9730	9730	9730	0
283	20250213	144600	108442330	9730	9730	9730	9730	0
284	20250213	144500	108442330	9730	9730	9730	9730	0
285	20250213	144400	108442330	9730	9730	9730	9730	0
286	20250213	144300	108442330	9730	9730	9730	9730	1
287	20250213	144200	108432600	9770	9770	9770	9770	0
288	20250213	144100	108432600	9770	9770	9770	9770	0
289	20250213	144000	108432600	9770	9770	9770	9770	0
290	20250213	143900	108432600	9770	9770	9770	9770	3
291	20250213	143800	108403290	9730	9730	9730	9730	5
292	20250213	143700	108354640	9770	9770	9770	9770	0
293	20250213	143600	108354640	9770	9770	9770	9770	0
294	20250213	143500	108354640	9770	9770	9770	9770	0
295	20250213	143400	108354640	9770	9770	9770	9770	0
296	20250213	143300	108354640	9770	9770	9770	9770	0
297	20250213	143200	108354640	9770	9770	9770	9770	0
298	20250213	143100	108354640	9770	9770	9770	9770	42
299	20250213	143000	107944300	9770	9770	9770	9770	0
300	20250213	142900	107944300	9770	9770	9770	9770	0
301	20250213	142800	107944300	9770	9770	9770	9770	0
302	20250213	142700	107944300	9770	9770	9770	9770	0
303	20250213	142600	107944300	9770	9770	9770	9770	0
304	20250213	142500	107944300	9770	9770	9770	9770	0
305	20250213	142400	107944300	9770	9770	9770	9770	1
306	20250213	142300	107934530	9720	9720	9720	9720	0
307	20250213	142200	107934530	9720	9720	9720	9720	0
308	20250213	142100	107934530	9720	9730	9730	9720	114
309	20250213	142000	106825570	9750	9750	9750	9750	0
310	20250213	141900	106825570	9750	9750	9750	9750	0
311	20250213	141800	106825570	9750	9750	9750	9750	0
312	20250213	141700	106825570	9750	9750	9750	9750	0
313	20250213	141600	106825570	9750	9750	9750	9750	0
314	20250213	141500	106825570	9750	9750	9750	9750	0
315	20250213	141400	106825570	9750	9750	9750	9750	0
316	20250213	141300	106825570	9750	9750	9750	9750	72
317	20250213	141200	106123570	9770	9770	9770	9770	0
318	20250213	141100	106123570	9770	9770	9770	9770	105
319	20250213	141000	105097720	9770	9770	9770	9770	0
320	20250213	140900	105097720	9770	9770	9770	9770	0
321	20250213	140800	105097720	9770	9770	9770	9770	7
322	20250213	140700	105029330	9780	9780	9780	9780	2
323	20250213	140600	105009770	9780	9780	9780	9780	11
324	20250213	140500	104902190	9780	9780	9780	9780	10
325	20250213	140400	104804390	9790	9790	9790	9790	0
326	20250213	140300	104804390	9790	9790	9790	9790	0
327	20250213	140200	104804390	9790	9790	9790	9790	0
328	20250213	140100	104804390	9790	9790	9790	9790	0
329	20250213	140000	104804390	9790	9770	9790	9770	100
330	20250213	135900	103826010	9760	9760	9760	9760	0
331	20250213	135800	103826010	9760	9760	9760	9760	351
332	20250213	135700	100400250	9760	9760	9760	9760	200
333	20250213	135600	98448250	9760	9760	9760	9760	0
334	20250213	135500	98448250	9760	9750	9760	9750	37
335	20250213	135400	98087430	9760	9750	9760	9750	88
336	20250213	135300	97229300	9760	9750	9760	9750	12
337	20250213	135200	97112280	9760	9760	9760	9750	65
338	20250213	135100	96478080	9760	9760	9760	9760	0
339	20250213	135000	96478080	9760	9760	9760	9760	0
340	20250213	134900	96478080	9760	9760	9760	9760	4
341	20250213	134800	96439040	9760	9760	9760	9760	35
342	20250213	134700	96097440	9760	9760	9760	9760	73
343	20250213	134600	95384960	9760	9760	9760	9760	388
344	20250213	134500	91598080	9750	9730	9750	9730	3199
345	20250213	134400	60439740	9710	9710	9710	9710	205
346	20250213	134300	58449190	9740	9740	9740	9740	0
347	20250213	134200	58449190	9740	9710	9740	9710	111
348	20250213	134100	57371050	9740	9740	9740	9740	0
349	20250213	134000	57371050	9740	9740	9740	9740	0
350	20250213	133900	57371050	9740	9740	9740	9740	12
351	20250213	133800	57254170	9740	9740	9740	9740	0
352	20250213	133700	57254170	9740	9740	9740	9740	0
353	20250213	133600	57254170	9740	9740	9740	9740	0
354	20250213	133500	57254170	9740	9740	9740	9740	0
355	20250213	133400	57254170	9740	9740	9740	9740	0
356	20250213	133300	57254170	9740	9740	9740	9740	0
357	20250213	133200	57254170	9740	9740	9740	9740	0
358	20250213	133100	57254170	9740	9740	9740	9740	0
359	20250213	133000	57254170	9740	9740	9740	9740	0
360	20250213	132900	57254170	9740	9740	9740	9740	0
361	20250213	132800	57254170	9740	9740	9740	9740	0
362	20250213	132700	57254170	9740	9740	9740	9740	0
363	20250213	132600	57254170	9740	9740	9740	9740	0
364	20250213	132500	57254170	9740	9740	9740	9740	4
365	20250213	132400	57215210	9740	9740	9740	9740	0
366	20250213	132300	57215210	9740	9740	9740	9740	0
367	20250213	132200	57215210	9740	9740	9740	9740	0
368	20250213	132100	57215210	9740	9740	9740	9740	0
369	20250213	132000	57215210	9740	9740	9740	9740	0
370	20250213	131900	57215210	9740	9740	9740	9740	10
371	20250213	131800	57117810	9740	9740	9740	9740	2
372	20250213	131700	57098330	9740	9740	9740	9740	2
373	20250213	131600	57078850	9730	9730	9730	9730	1
374	20250213	131500	57069120	9730	9730	9730	9730	0
375	20250213	131400	57069120	9730	9730	9730	9730	0
376	20250213	131300	57069120	9730	9730	9730	9730	20
377	20250213	131200	56874520	9730	9730	9730	9730	0
378	20250213	131100	56874520	9730	9730	9730	9730	0
379	20250213	131000	56874520	9730	9730	9730	9730	0
380	20250213	130900	56874520	9730	9730	9730	9730	0
381	20250213	130800	56874520	9730	9730	9730	9730	0
382	20250213	130700	56874520	9730	9730	9730	9730	0
383	20250213	130600	56874520	9730	9730	9730	9730	0
384	20250213	130500	56874520	9730	9730	9730	9730	0
385	20250213	130400	56874520	9730	9730	9730	9730	0
386	20250213	130300	56874520	9730	9730	9730	9730	0
387	20250213	130200	56874520	9730	9730	9730	9730	0
388	20250213	130100	56874520	9730	9730	9730	9730	0
389	20250213	130000	56874520	9730	9730	9730	9730	0
390	20250213	125900	56874520	9730	9730	9730	9730	0
391	20250213	125800	56874520	9730	9730	9730	9730	0
392	20250213	125700	56874520	9730	9730	9730	9730	0
393	20250213	125600	56874520	9730	9730	9730	9730	19
394	20250213	125500	56689650	9730	9730	9730	9730	0
395	20250213	125400	56689650	9730	9730	9730	9730	0
396	20250213	125300	56689650	9730	9730	9730	9730	4
397	20250213	125200	56650730	9740	9740	9740	9740	23
398	20250213	125100	56426710	9740	9740	9740	9740	0
399	20250213	125000	56426710	9740	9740	9740	9740	0
400	20250213	124900	56426710	9740	9740	9740	9740	0
401	20250213	124800	56426710	9740	9740	9740	9740	20
402	20250213	124700	56231910	9730	9730	9730	9730	0
403	20250213	124600	56231910	9730	9730	9730	9730	0
404	20250213	124500	56231910	9730	9730	9730	9730	0
405	20250213	124400	56231910	9730	9730	9730	9730	0
406	20250213	124300	56231910	9730	9730	9730	9730	9
407	20250213	124200	56144340	9730	9730	9730	9730	0
408	20250213	124100	56144340	9730	9730	9730	9730	3
409	20250213	124000	56115150	9740	9740	9740	9740	0
410	20250213	123900	56115150	9740	9740	9740	9740	0
411	20250213	123800	56115150	9740	9670	9740	9670	83
412	20250213	123700	55309490	9740	9740	9740	9740	0
413	20250213	123600	55309490	9740	9740	9740	9740	0
414	20250213	123500	55309490	9740	9740	9740	9740	0
415	20250213	123400	55309490	9740	9740	9740	9740	0
416	20250213	123300	55309490	9740	9740	9740	9740	0
417	20250213	123200	55309490	9740	9740	9740	9740	0
418	20250213	123100	55309490	9740	9740	9740	9740	0
419	20250213	123000	55309490	9740	9740	9740	9740	0
420	20250213	122900	55309490	9740	9740	9740	9740	0
421	20250213	122800	55309490	9740	9740	9740	9740	0
422	20250213	122700	55309490	9740	9720	9740	9720	102
423	20250213	122600	54317730	9660	9660	9660	9660	0
424	20250213	122500	54317730	9660	9710	9720	9660	310
425	20250213	122400	51311660	9710	9710	9710	9710	15
426	20250213	122300	51166010	9710	9700	9710	9700	245
427	20250213	122200	48789360	9700	9700	9700	9700	0
428	20250213	122100	48789360	9700	9700	9700	9700	25
429	20250213	122000	48546860	9700	9700	9700	9700	68
430	20250213	121900	47887260	9720	9720	9720	9720	0
431	20250213	121800	47887260	9720	9720	9720	9720	0
432	20250213	121700	47887260	9720	9720	9720	9720	0
433	20250213	121600	47887260	9720	9720	9720	9720	0
434	20250213	121500	47887260	9720	9720	9720	9720	0
435	20250213	121400	47887260	9720	9720	9720	9720	0
436	20250213	121300	47887260	9720	9720	9720	9720	0
437	20250213	121200	47887260	9720	9720	9720	9720	0
438	20250213	121100	47887260	9720	9720	9720	9720	11
439	20250213	121000	47780340	9720	9720	9720	9720	0
440	20250213	120900	47780340	9720	9720	9720	9720	0
441	20250213	120800	47780340	9720	9720	9720	9720	0
442	20250213	120700	47780340	9720	9720	9720	9720	0
443	20250213	120600	47780340	9720	9720	9720	9720	0
444	20250213	120500	47780340	9720	9720	9720	9720	0
445	20250213	120400	47780340	9720	9720	9720	9720	0
446	20250213	120300	47780340	9720	9720	9720	9720	0
447	20250213	120200	47780340	9720	9720	9720	9720	1
448	20250213	120100	47770620	9660	9660	9660	9660	0
449	20250213	120000	47770620	9660	9660	9660	9660	0
450	20250213	115900	47770620	9660	9660	9660	9660	0
451	20250213	115800	47770620	9660	9660	9660	9660	0
452	20250213	115700	47770620	9660	9660	9660	9660	0
453	20250213	115600	47770620	9660	9660	9660	9660	1
454	20250213	115500	47760960	9660	9660	9660	9660	1
455	20250213	115400	47751300	9690	9690	9690	9690	0
456	20250213	115300	47751300	9690	9690	9690	9690	0
457	20250213	115200	47751300	9690	9690	9690	9690	0
458	20250213	115100	47751300	9690	9690	9690	9690	0
459	20250213	115000	47751300	9690	9690	9690	9690	0
460	20250213	114900	47751300	9690	9680	9690	9680	120
461	20250213	114800	46589080	9650	9650	9650	9650	0
462	20250213	114700	46589080	9650	9650	9650	9650	0
463	20250213	114600	46589080	9650	9650	9650	9650	0
464	20250213	114500	46589080	9650	9650	9650	9650	0
465	20250213	114400	46589080	9650	9650	9650	9650	0
466	20250213	114300	46589080	9650	9650	9650	9650	0
467	20250213	114200	46589080	9650	9650	9650	9650	0
468	20250213	114100	46589080	9650	9650	9650	9650	0
469	20250213	114000	46589080	9650	9650	9650	9650	0
470	20250213	113900	46589080	9650	9650	9650	9650	0
471	20250213	113800	46589080	9650	9650	9650	9650	0
472	20250213	113700	46589080	9650	9650	9650	9650	0
473	20250213	113600	46589080	9650	9650	9650	9650	0
474	20250213	113500	46589080	9650	9650	9650	9650	0
475	20250213	113400	46589080	9650	9650	9650	9650	0
476	20250213	113300	46589080	9650	9650	9650	9650	0
477	20250213	113200	46589080	9650	9650	9650	9650	0
478	20250213	113100	46589080	9650	9650	9650	9650	0
479	20250213	113000	46589080	9650	9650	9650	9650	0
480	20250213	112900	46589080	9650	9650	9650	9650	9
481	20250213	112800	46502230	9660	9660	9660	9660	0
482	20250213	112700	46502230	9660	9660	9660	9660	300
483	20250213	112600	43604230	9680	9680	9680	9680	0
484	20250213	112500	43604230	9680	9680	9680	9680	0
485	20250213	112400	43604230	9680	9680	9680	9680	3
486	20250213	112300	43575190	9680	9680	9680	9680	0
487	20250213	112200	43575190	9680	9680	9680	9680	0
488	20250213	112100	43575190	9680	9680	9680	9680	1
489	20250213	112000	43565510	9650	9650	9650	9650	0
490	20250213	111900	43565510	9650	9650	9650	9650	0
491	20250213	111800	43565510	9650	9650	9650	9650	0
492	20250213	111700	43565510	9650	9650	9650	9650	0
493	20250213	111600	43565510	9650	9650	9650	9650	0
494	20250213	111500	43565510	9650	9650	9650	9650	0
495	20250213	111400	43565510	9650	9650	9650	9650	0
496	20250213	111300	43565510	9650	9650	9650	9650	0
497	20250213	111200	43565510	9650	9650	9650	9650	0
498	20250213	111100	43565510	9650	9650	9650	9650	575
499	20250213	111000	38016760	9650	9650	9650	9650	678
500	20250213	110900	31474060	9650	9650	9650	9650	0
501	20250213	110800	31474060	9650	9650	9660	9650	231
502	20250213	110700	29243760	9620	9620	9620	9620	113
503	20250213	110600	28156700	9620	9620	9620	9620	0
504	20250213	110500	28156700	9620	9650	9650	9620	310
505	20250213	110400	25165440	9650	9650	9650	9650	0
506	20250213	110300	25165440	9650	9650	9650	9650	13
507	20250213	110200	25039990	9660	9660	9660	9660	0
508	20250213	110100	25039990	9660	9660	9660	9660	0
509	20250213	110000	25039990	9660	9660	9660	9660	0
510	20250213	105900	25039990	9660	9660	9660	9660	1
511	20250213	105800	25030330	9660	9660	9660	9660	1
512	20250213	105700	25020670	9660	9660	9660	9660	1
513	20250213	105600	25011010	9660	9660	9660	9660	0
514	20250213	105500	25011010	9660	9660	9660	9660	0
515	20250213	105400	25011010	9660	9660	9660	9660	0
516	20250213	105300	25011010	9660	9660	9660	9660	0
517	20250213	105200	25011010	9660	9660	9660	9660	0
518	20250213	105100	25011010	9660	9660	9660	9660	0
519	20250213	105000	25011010	9660	9660	9660	9660	0
520	20250213	104900	25011010	9660	9660	9660	9660	1
521	20250213	104800	25001350	9650	9650	9650	9650	0
522	20250213	104700	25001350	9650	9650	9650	9650	0
523	20250213	104600	25001350	9650	9650	9650	9650	0
524	20250213	104500	25001350	9650	9650	9650	9650	0
525	20250213	104400	25001350	9650	9650	9650	9650	0
526	20250213	104300	25001350	9650	9650	9650	9650	4
527	20250213	104200	24962750	9660	9660	9660	9660	3
528	20250213	104100	24933770	9660	9660	9660	9660	0
529	20250213	104000	24933770	9660	9660	9660	9660	0
530	20250213	103900	24933770	9660	9660	9660	9660	0
531	20250213	103800	24933770	9660	9660	9660	9660	0
532	20250213	103700	24933770	9660	9660	9660	9660	59
533	20250213	103600	24363830	9670	9670	9670	9670	0
534	20250213	103500	24363830	9670	9670	9670	9670	0
535	20250213	103400	24363830	9670	9670	9670	9670	0
536	20250213	103300	24363830	9670	9670	9670	9670	0
537	20250213	103200	24363830	9670	9670	9670	9670	0
538	20250213	103100	24363830	9670	9670	9670	9670	0
539	20250213	103000	24363830	9670	9670	9670	9670	0
540	20250213	102900	24363830	9670	9670	9670	9670	0
541	20250213	102800	24363830	9670	9670	9670	9670	0
542	20250213	102700	24363830	9670	9670	9670	9670	0
543	20250213	102600	24363830	9670	9670	9670	9670	0
544	20250213	102500	24363830	9670	9670	9670	9670	0
545	20250213	102400	24363830	9670	9670	9670	9670	0
546	20250213	102300	24363830	9670	9670	9670	9670	2
547	20250213	102200	24344490	9650	9650	9650	9650	0
548	20250213	102100	24344490	9650	9650	9650	9650	0
549	20250213	102000	24344490	9650	9650	9650	9650	0
550	20250213	101900	24344490	9650	9650	9650	9650	4
551	20250213	101800	24305890	9600	9600	9600	9600	0
552	20250213	101700	24305890	9600	9600	9600	9600	0
553	20250213	101600	24305890	9600	9600	9600	9600	0
554	20250213	101500	24305890	9600	9600	9600	9600	0
555	20250213	101400	24305890	9600	9600	9600	9600	1
556	20250213	101300	24296290	9690	9690	9690	9690	0
557	20250213	101200	24296290	9690	9690	9690	9690	0
558	20250213	101100	24296290	9690	9690	9690	9690	0
559	20250213	101000	24296290	9690	9690	9690	9690	0
560	20250213	100900	24296290	9690	9690	9690	9690	0
561	20250213	100800	24296290	9690	9690	9690	9690	0
562	20250213	100700	24296290	9690	9690	9690	9690	1
563	20250213	100600	24286600	9590	9620	9620	9590	563
564	20250213	100500	18879660	9620	9620	9620	9620	50
565	20250213	100400	18398660	9620	9620	9620	9620	7
566	20250213	100300	18331320	9740	9740	9740	9740	0
567	20250213	100200	18331320	9740	9740	9740	9740	1
568	20250213	100100	18321580	9620	9620	9620	9620	0
569	20250213	100000	18321580	9620	9620	9620	9620	0
570	20250213	095900	18321580	9620	9620	9620	9620	1
571	20250213	095800	18311960	9620	9620	9620	9620	0
572	20250213	095700	18311960	9620	9620	9620	9620	10
573	20250213	095600	18215760	9740	9740	9740	9740	0
574	20250213	095500	18215760	9740	9740	9740	9740	0
575	20250213	095400	18215760	9740	9740	9740	9740	0
576	20250213	095300	18215760	9740	9740	9740	9740	1
577	20250213	095200	18206020	9750	9750	9750	9750	0
578	20250213	095100	18206020	9750	9750	9750	9750	0
579	20250213	095000	18206020	9750	9750	9750	9750	0
580	20250213	094900	18206020	9750	9750	9750	9750	0
581	20250213	094800	18206020	9750	9750	9750	9750	0
582	20250213	094700	18206020	9750	9730	9750	9730	100
583	20250213	094600	17231960	9600	9600	9600	9600	0
584	20250213	094500	17231960	9600	9600	9600	9600	0
585	20250213	094400	17231960	9600	9600	9600	9600	0
586	20250213	094300	17231960	9600	9600	9600	9600	0
587	20250213	094200	17231960	9600	9600	9600	9600	0
588	20250213	094100	17231960	9600	9600	9600	9600	1
589	20250213	094000	17222360	9600	9600	9600	9600	0
590	20250213	093900	17222360	9600	9610	9610	9600	16
591	20250213	093800	17068620	9740	9720	9740	9720	10
592	20250213	093700	16971240	9740	9740	9740	9740	0
593	20250213	093600	16971240	9740	9740	9740	9740	0
594	20250213	093500	16971240	9740	9740	9740	9740	0
595	20250213	093400	16971240	9740	9740	9740	9740	0
596	20250213	093300	16971240	9740	9740	9740	9740	10
597	20250213	093200	16873840	9750	9750	9750	9750	0
598	20250213	093100	16873840	9750	9750	9750	9750	0
599	20250213	093000	16873840	9750	9750	9750	9750	8
600	20250213	092900	16795840	9760	9760	9760	9760	4
601	20250213	092800	16756800	9620	9620	9620	9620	0
602	20250213	092700	16756800	9620	9620	9620	9620	0
603	20250213	092600	16756800	9620	9620	9620	9620	0
604	20250213	092500	16756800	9620	9620	9620	9620	0
605	20250213	092400	16756800	9620	9620	9620	9620	0
606	20250213	092300	16756800	9620	9620	9620	9620	0
607	20250213	092200	16756800	9620	9620	9620	9620	10
608	20250213	092100	16660600	9760	9760	9760	9760	0
609	20250213	092000	16660600	9760	9760	9760	9760	0
610	20250213	091900	16660600	9760	9760	9760	9760	0
611	20250213	091800	16660600	9760	9760	9760	9760	2
612	20250213	091700	16641080	9760	9760	9760	9760	0
613	20250213	091600	16641080	9760	9760	9760	9760	0
614	20250213	091500	16641080	9760	9760	9760	9760	0
615	20250213	091400	16641080	9760	9760	9760	9760	0
616	20250213	091300	16641080	9760	9750	9760	9750	600
617	20250213	091200	10785390	9760	9760	9760	9760	0
618	20250213	091100	10785390	9760	9760	9760	9760	0
619	20250213	091000	10785390	9760	9760	9760	9760	0
620	20250213	090900	10785390	9760	9760	9760	9760	300
621	20250213	090800	7857390	9760	9760	9760	9760	211
622	20250213	090700	5798030	9750	9750	9750	9750	82
623	20250213	090600	4998530	9750	9750	9750	9750	10
624	20250213	090500	4901030	9850	9850	9850	9850	0
625	20250213	090400	4901030	9850	9850	9850	9850	0
626	20250213	090300	4901030	9850	9700	9850	9550	501
627	20250213	090200	105600	9900	9900	9900	9900	0
628	20250213	090100	105600	9900	9900	9900	9900	0
629	20250213	090000	105600	9900	9570	9900	9570	11