KissMeData/037460/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192200	269620240	9120	9120	9120	9120	242
3	20250213	192100	269620240	9120	9120	9120	9120	0
4	20250213	192000	269620240	9120	9120	9120	9120	0
5	20250213	191900	269620240	9120	9120	9120	9120	0
6	20250213	191800	269620240	9120	9120	9120	9120	0
7	20250213	191700	269620240	9120	9120	9120	9120	0
8	20250213	191600	269620240	9120	9120	9120	9120	0
9	20250213	191500	269620240	9120	9120	9120	9120	0
10	20250213	191400	269620240	9120	9120	9120	9120	0
11	20250213	191300	269620240	9120	9120	9120	9120	0
12	20250213	191200	269620240	9120	9120	9120	9120	0
13	20250213	191100	269620240	9120	9120	9120	9120	0
14	20250213	191000	269620240	9120	9120	9120	9120	0
15	20250213	190900	269620240	9120	9120	9120	9120	0
16	20250213	190800	269620240	9120	9120	9120	9120	0
17	20250213	190700	269620240	9120	9120	9120	9120	0
18	20250213	190600	269620240	9120	9120	9120	9120	0
19	20250213	190500	269620240	9120	9120	9120	9120	0
20	20250213	190400	269620240	9120	9120	9120	9120	0
21	20250213	190300	269620240	9120	9120	9120	9120	0
22	20250213	190200	269620240	9120	9120	9120	9120	0
23	20250213	190100	269620240	9120	9120	9120	9120	0
24	20250213	190000	269620240	9120	9120	9120	9120	0
25	20250213	185900	269620240	9120	9120	9120	9120	0
26	20250213	185800	269620240	9120	9120	9120	9120	0
27	20250213	185700	269620240	9120	9120	9120	9120	0
28	20250213	185600	269620240	9120	9120	9120	9120	0
29	20250213	185500	269620240	9120	9120	9120	9120	0
30	20250213	185400	269620240	9120	9120	9120	9120	0
31	20250213	185300	269620240	9120	9120	9120	9120	0
32	20250213	185200	269620240	9120	9120	9120	9120	242
33	20250213	185100	269620240	9120	9120	9120	9120	0
34	20250213	185000	269620240	9120	9120	9120	9120	0
35	20250213	184900	269620240	9120	9120	9120	9120	0
36	20250213	184800	269620240	9120	9120	9120	9120	0
37	20250213	184700	269620240	9120	9120	9120	9120	0
38	20250213	184600	269620240	9120	9120	9120	9120	0
39	20250213	184500	269620240	9120	9120	9120	9120	0
40	20250213	184400	269620240	9120	9120	9120	9120	0
41	20250213	184300	269620240	9120	9120	9120	9120	0
42	20250213	184200	269620240	9120	9120	9120	9120	0
43	20250213	184100	269620240	9120	9120	9120	9120	0
44	20250213	184000	269620240	9120	9120	9120	9120	0
45	20250213	183900	269620240	9120	9120	9120	9120	0
46	20250213	183800	269620240	9120	9120	9120	9120	0
47	20250213	183700	269620240	9120	9120	9120	9120	0
48	20250213	183600	269620240	9120	9120	9120	9120	0
49	20250213	183500	269620240	9120	9120	9120	9120	0
50	20250213	183400	269620240	9120	9120	9120	9120	0
51	20250213	183300	269620240	9120	9120	9120	9120	0
52	20250213	183200	269620240	9120	9120	9120	9120	0
53	20250213	183100	269620240	9120	9120	9120	9120	0
54	20250213	183000	269620240	9120	9120	9120	9120	0
55	20250213	182900	269620240	9120	9120	9120	9120	0
56	20250213	182800	269620240	9120	9120	9120	9120	0
57	20250213	182700	269620240	9120	9120	9120	9120	0
58	20250213	182600	269620240	9120	9120	9120	9120	0
59	20250213	182500	269620240	9120	9120	9120	9120	0
60	20250213	182400	269620240	9120	9120	9120	9120	0
61	20250213	182300	269620240	9120	9120	9120	9120	0
62	20250213	182200	269620240	9120	9120	9120	9120	242
63	20250213	182100	269620240	9120	9120	9120	9120	0
64	20250213	182000	269620240	9120	9120	9120	9120	0
65	20250213	181900	269620240	9120	9120	9120	9120	0
66	20250213	181800	269620240	9120	9120	9120	9120	0
67	20250213	181700	269620240	9120	9120	9120	9120	0
68	20250213	181600	269620240	9120	9120	9120	9120	0
69	20250213	181500	269620240	9120	9120	9120	9120	0
70	20250213	181400	269620240	9120	9120	9120	9120	0
71	20250213	181300	269620240	9120	9120	9120	9120	0
72	20250213	181200	269620240	9120	9120	9120	9120	0
73	20250213	181100	269620240	9120	9120	9120	9120	0
74	20250213	181000	269620240	9120	9120	9120	9120	0
75	20250213	180900	269620240	9120	9120	9120	9120	0
76	20250213	180800	269620240	9120	9120	9120	9120	0
77	20250213	180700	269620240	9120	9120	9120	9120	0
78	20250213	180600	269620240	9120	9120	9120	9120	0
79	20250213	180500	269620240	9120	9120	9120	9120	0
80	20250213	180400	269620240	9120	9120	9120	9120	0
81	20250213	180300	269620240	9120	9120	9120	9120	0
82	20250213	180200	269620240	9120	9120	9120	9120	0
83	20250213	180100	269620240	9120	9120	9120	9120	0
84	20250213	180000	269620240	9120	9120	9120	9120	0
85	20250213	175900	269620240	9120	9120	9120	9120	0
86	20250213	175800	269620240	9120	9120	9120	9120	0
87	20250213	175700	269620240	9120	9120	9120	9120	0
88	20250213	175600	269620240	9120	9120	9120	9120	0
89	20250213	175500	269620240	9120	9120	9120	9120	0
90	20250213	175400	269620240	9120	9120	9120	9120	0
91	20250213	175300	269620240	9120	9120	9120	9120	0
92	20250213	175200	269620240	9120	9120	9120	9120	242
93	20250213	175100	269620240	9120	9120	9120	9120	0
94	20250213	175000	269620240	9120	9120	9120	9120	0
95	20250213	174900	269620240	9120	9120	9120	9120	0
96	20250213	174800	269620240	9120	9120	9120	9120	0
97	20250213	174700	269620240	9120	9120	9120	9120	0
98	20250213	174600	269620240	9120	9120	9120	9120	0
99	20250213	174500	269620240	9120	9120	9120	9120	0
100	20250213	174400	269620240	9120	9120	9120	9120	0
101	20250213	174300	269620240	9120	9120	9120	9120	0
102	20250213	174200	269620240	9120	9120	9120	9120	0
103	20250213	174100	269620240	9120	9120	9120	9120	0
104	20250213	174000	269620240	9120	9120	9120	9120	0
105	20250213	173900	269620240	9120	9120	9120	9120	0
106	20250213	173800	269620240	9120	9120	9120	9120	0
107	20250213	173700	269620240	9120	9120	9120	9120	0
108	20250213	173600	269620240	9120	9120	9120	9120	0
109	20250213	173500	269620240	9120	9120	9120	9120	0
110	20250213	173400	269620240	9120	9120	9120	9120	0
111	20250213	173300	269620240	9120	9120	9120	9120	0
112	20250213	173200	269620240	9120	9120	9120	9120	0
113	20250213	173100	269620240	9120	9120	9120	9120	0
114	20250213	173000	269620240	9120	9120	9120	9120	0
115	20250213	172900	269620240	9120	9120	9120	9120	0
116	20250213	172800	269620240	9120	9120	9120	9120	0
117	20250213	172700	269620240	9120	9120	9120	9120	0
118	20250213	172600	269620240	9120	9120	9120	9120	0
119	20250213	172500	269620240	9120	9120	9120	9120	0
120	20250213	172400	269620240	9120	9120	9120	9120	0
121	20250213	172300	269620240	9120	9120	9120	9120	0
122	20250213	172200	269620240	9120	9120	9120	9120	242
123	20250213	172100	269620240	9120	9120	9120	9120	0
124	20250213	172000	269620240	9120	9120	9120	9120	0
125	20250213	171900	269620240	9120	9120	9120	9120	0
126	20250213	171800	269620240	9120	9120	9120	9120	0
127	20250213	171700	269620240	9120	9120	9120	9120	0
128	20250213	171600	269620240	9120	9120	9120	9120	0
129	20250213	171500	269620240	9120	9120	9120	9120	0
130	20250213	171400	269620240	9120	9120	9120	9120	0
131	20250213	171300	269620240	9120	9120	9120	9120	0
132	20250213	171200	269620240	9120	9120	9120	9120	0
133	20250213	171100	269620240	9120	9120	9120	9120	0
134	20250213	171000	269620240	9120	9120	9120	9120	0
135	20250213	170900	269620240	9120	9120	9120	9120	0
136	20250213	170800	269620240	9120	9120	9120	9120	0
137	20250213	170700	269620240	9120	9120	9120	9120	0
138	20250213	170600	269620240	9120	9120	9120	9120	0
139	20250213	170500	269620240	9120	9120	9120	9120	0
140	20250213	170400	269620240	9120	9120	9120	9120	0
141	20250213	170300	269620240	9120	9120	9120	9120	0
142	20250213	170200	269620240	9120	9120	9120	9120	0
143	20250213	170100	269620240	9120	9120	9120	9120	0
144	20250213	170000	269620240	9120	9120	9120	9120	0
145	20250213	165900	269620240	9120	9120	9120	9120	0
146	20250213	165800	269620240	9120	9120	9120	9120	0
147	20250213	165700	269620240	9120	9120	9120	9120	0
148	20250213	165600	269620240	9120	9120	9120	9120	0
149	20250213	165500	269620240	9120	9120	9120	9120	0
150	20250213	165400	269620240	9120	9120	9120	9120	0
151	20250213	165300	269620240	9120	9120	9120	9120	0
152	20250213	165200	269620240	9120	9120	9120	9120	242
153	20250213	165100	269620240	9120	9120	9120	9120	0
154	20250213	165000	269620240	9120	9120	9120	9120	0
155	20250213	164900	269620240	9120	9120	9120	9120	0
156	20250213	164800	269620240	9120	9120	9120	9120	0
157	20250213	164700	269620240	9120	9120	9120	9120	0
158	20250213	164600	269620240	9120	9120	9120	9120	0
159	20250213	164500	269620240	9120	9120	9120	9120	0
160	20250213	164400	269620240	9120	9120	9120	9120	0
161	20250213	164300	269620240	9120	9120	9120	9120	0
162	20250213	164200	269620240	9120	9120	9120	9120	0
163	20250213	164100	269620240	9120	9120	9120	9120	0
164	20250213	164000	269620240	9120	9120	9120	9120	0
165	20250213	163900	269620240	9120	9120	9120	9120	0
166	20250213	163800	269620240	9120	9120	9120	9120	0
167	20250213	163700	269620240	9120	9120	9120	9120	0
168	20250213	163600	269620240	9120	9120	9120	9120	0
169	20250213	163500	269620240	9120	9120	9120	9120	0
170	20250213	163400	269620240	9120	9120	9120	9120	0
171	20250213	163300	269620240	9120	9120	9120	9120	0
172	20250213	163200	269620240	9120	9120	9120	9120	0
173	20250213	163100	269620240	9120	9120	9120	9120	0
174	20250213	163000	269620240	9120	9120	9120	9120	0
175	20250213	162900	269620240	9120	9120	9120	9120	0
176	20250213	162800	269620240	9120	9120	9120	9120	0
177	20250213	162700	269620240	9120	9120	9120	9120	0
178	20250213	162600	269620240	9120	9120	9120	9120	0
179	20250213	162500	269620240	9120	9120	9120	9120	0
180	20250213	162400	269620240	9120	9120	9120	9120	0
181	20250213	162300	269620240	9120	9120	9120	9120	0
182	20250213	162200	269620240	9120	9120	9120	9120	242
183	20250213	162100	269620240	9120	9120	9120	9120	0
184	20250213	162000	269620240	9120	9120	9120	9120	0
185	20250213	161900	269620240	9120	9120	9120	9120	0
186	20250213	161800	269620240	9120	9120	9120	9120	0
187	20250213	161700	269620240	9120	9120	9120	9120	0
188	20250213	161600	269620240	9120	9120	9120	9120	0
189	20250213	161500	269620240	9120	9120	9120	9120	0
190	20250213	161400	269620240	9120	9120	9120	9120	0
191	20250213	161300	269620240	9120	9120	9120	9120	0
192	20250213	161200	269620240	9120	9120	9120	9120	0
193	20250213	161100	269620240	9120	9120	9120	9120	0
194	20250213	161000	269620240	9120	9120	9120	9120	0
195	20250213	160900	269620240	9120	9120	9120	9120	0
196	20250213	160800	269620240	9120	9120	9120	9120	0
197	20250213	160700	269620240	9120	9120	9120	9120	0
198	20250213	160600	269620240	9120	9120	9120	9120	0
199	20250213	160500	269620240	9120	9120	9120	9120	0
200	20250213	160400	269620240	9120	9120	9120	9120	0
201	20250213	160300	269620240	9120	9120	9120	9120	0
202	20250213	160200	269620240	9120	9120	9120	9120	0
203	20250213	160100	269620240	9120	9120	9120	9120	0
204	20250213	160000	269620240	9120	9120	9120	9120	0
205	20250213	155900	269620240	9120	9120	9120	9120	0
206	20250213	155800	269620240	9120	9120	9120	9120	0
207	20250213	155700	269620240	9120	9120	9120	9120	0
208	20250213	155600	269620240	9120	9120	9120	9120	0
209	20250213	155500	269620240	9120	9120	9120	9120	0
210	20250213	155400	269620240	9120	9120	9120	9120	0
211	20250213	155300	269620240	9120	9120	9120	9120	0
212	20250213	155200	269620240	9120	9120	9120	9120	242
213	20250213	155100	269620240	9120	9120	9120	9120	0
214	20250213	155000	269620240	9120	9120	9120	9120	0
215	20250213	154900	269620240	9120	9120	9120	9120	0
216	20250213	154800	269620240	9120	9120	9120	9120	0
217	20250213	154700	269620240	9120	9120	9120	9120	0
218	20250213	154600	269620240	9120	9120	9120	9120	0
219	20250213	154500	269620240	9120	9120	9120	9120	0
220	20250213	154400	269620240	9120	9120	9120	9120	0
221	20250213	154300	269620240	9120	9120	9120	9120	0
222	20250213	154200	269620240	9120	9120	9120	9120	0
223	20250213	154100	269620240	9120	9120	9120	9120	0
224	20250213	154000	269620240	9120	9120	9120	9120	0
225	20250213	153900	269620240	9120	9120	9120	9120	0
226	20250213	153800	269620240	9120	9120	9120	9120	0
227	20250213	153700	269620240	9120	9120	9120	9120	0
228	20250213	153600	269620240	9120	9120	9120	9120	0
229	20250213	153500	269620240	9120	9120	9120	9120	0
230	20250213	153400	269620240	9120	9120	9120	9120	0
231	20250213	153300	269620240	9120	9120	9120	9120	0
232	20250213	153200	269620240	9120	9120	9120	9120	0
233	20250213	153100	269620240	9120	9120	9120	9120	0
234	20250213	153000	269620240	9120	9120	9120	9120	242
235	20250213	152900	267413200	9120	9120	9120	9120	0
236	20250213	152800	267413200	9120	9120	9120	9120	0
237	20250213	152700	267413200	9120	9120	9120	9120	0
238	20250213	152600	267413200	9120	9120	9120	9120	0
239	20250213	152500	267413200	9120	9120	9120	9120	0
240	20250213	152400	267413200	9120	9120	9120	9120	0
241	20250213	152300	267413200	9120	9120	9120	9120	0
242	20250213	152200	267413200	9120	9120	9120	9120	0
243	20250213	152100	267413200	9120	9120	9120	9120	0
244	20250213	152000	267413200	9120	9120	9120	9120	0
245	20250213	151900	267413200	9120	9110	9120	9100	356
246	20250213	151800	264172770	9110	9110	9110	9110	20
247	20250213	151700	263990570	9130	9130	9130	9130	0
248	20250213	151600	263990570	9130	9130	9130	9130	0
249	20250213	151500	263990570	9130	9130	9130	9130	1
250	20250213	151400	263981440	9130	9110	9130	9100	463
251	20250213	151300	259766100	9130	9130	9130	9130	0
252	20250213	151200	259766100	9130	9130	9130	9130	0
253	20250213	151100	259766100	9130	9130	9130	9130	0
254	20250213	151000	259766100	9130	9130	9130	9130	0
255	20250213	150900	259766100	9130	9130	9130	9130	0
256	20250213	150800	259766100	9130	9130	9130	9130	0
257	20250213	150700	259766100	9130	9130	9130	9130	0
258	20250213	150600	259766100	9130	9130	9130	9130	0
259	20250213	150500	259766100	9130	9130	9130	9130	0
260	20250213	150400	259766100	9130	9130	9130	9130	0
261	20250213	150300	259766100	9130	9130	9130	9130	1
262	20250213	150200	259756970	9130	9130	9130	9130	0
263	20250213	150100	259756970	9130	9130	9130	9130	23
264	20250213	150000	259546980	9130	9130	9130	9130	0
265	20250213	145900	259546980	9130	9130	9130	9130	0
266	20250213	145800	259546980	9130	9130	9130	9130	0
267	20250213	145700	259546980	9130	9140	9140	9130	65
268	20250213	145600	258953080	9140	9140	9140	9140	0
269	20250213	145500	258953080	9140	9140	9140	9140	7
270	20250213	145400	258889100	9140	9140	9140	9140	43
271	20250213	145300	258496080	9110	9110	9110	9110	0
272	20250213	145200	258496080	9110	9110	9110	9110	0
273	20250213	145100	258496080	9110	9110	9110	9110	0
274	20250213	145000	258496080	9110	9110	9110	9110	0
275	20250213	144900	258496080	9110	9110	9110	9110	0
276	20250213	144800	258496080	9110	9110	9110	9110	1
277	20250213	144700	258486970	9120	9120	9120	9120	0
278	20250213	144600	258486970	9120	9120	9120	9120	0
279	20250213	144500	258486970	9120	9120	9120	9120	0
280	20250213	144400	258486970	9120	9120	9120	9120	50
281	20250213	144300	258030970	9150	9150	9150	9150	0
282	20250213	144200	258030970	9150	9150	9150	9150	0
283	20250213	144100	258030970	9150	9150	9150	9150	0
284	20250213	144000	258030970	9150	9150	9150	9150	0
285	20250213	143900	258030970	9150	9150	9150	9150	0
286	20250213	143800	258030970	9150	9150	9150	9150	53
287	20250213	143700	257546020	9120	9120	9120	9120	2
288	20250213	143600	257527780	9150	9150	9150	9150	0
289	20250213	143500	257527780	9150	9150	9150	9150	0
290	20250213	143400	257527780	9150	9150	9150	9150	0
291	20250213	143300	257527780	9150	9150	9150	9150	1
292	20250213	143200	257518630	9120	9120	9120	9120	0
293	20250213	143100	257518630	9120	9120	9120	9120	1
294	20250213	143000	257509510	9150	9150	9150	9150	0
295	20250213	142900	257509510	9150	9150	9150	9150	0
296	20250213	142800	257509510	9150	9150	9150	9150	193
297	20250213	142700	255743560	9150	9150	9150	9150	0
298	20250213	142600	255743560	9150	9150	9150	9150	0
299	20250213	142500	255743560	9150	9150	9150	9150	1
300	20250213	142400	255734410	9150	9120	9160	9120	1628
301	20250213	142300	240841070	9120	9120	9120	9120	0
302	20250213	142200	240841070	9120	9120	9120	9120	1
303	20250213	142100	240831950	9100	9100	9100	9100	0
304	20250213	142000	240831950	9100	9100	9100	9100	200
305	20250213	141900	239011950	9100	9100	9100	9100	0
306	20250213	141800	239011950	9100	9120	9130	9100	1005
307	20250213	141700	229837920	9120	9120	9120	9120	0
308	20250213	141600	229837920	9120	9110	9120	9100	112
309	20250213	141500	228816710	9120	9120	9120	9120	0
310	20250213	141400	228816710	9120	9120	9120	9120	0
311	20250213	141300	228816710	9120	9120	9120	9120	0
312	20250213	141200	228816710	9120	9120	9120	9120	0
313	20250213	141100	228816710	9120	9120	9120	9120	0
314	20250213	141000	228816710	9120	9120	9120	9120	10
315	20250213	140900	228725510	9120	9120	9120	9120	1
316	20250213	140800	228716390	9100	9100	9100	9100	0
317	20250213	140700	228716390	9100	9100	9100	9100	0
318	20250213	140600	228716390	9100	9100	9100	9100	650
319	20250213	140500	222801390	9100	9120	9120	9100	119
320	20250213	140400	221717470	9130	9130	9130	9130	0
321	20250213	140300	221717470	9130	9130	9130	9130	0
322	20250213	140200	221717470	9130	9130	9130	9130	0
323	20250213	140100	221717470	9130	9130	9130	9130	0
324	20250213	140000	221717470	9130	9130	9130	9130	0
325	20250213	135900	221717470	9130	9130	9130	9130	0
326	20250213	135800	221717470	9130	9130	9130	9130	0
327	20250213	135700	221717470	9130	9130	9130	9130	0
328	20250213	135600	221717470	9130	9130	9130	9130	0
329	20250213	135500	221717470	9130	9130	9130	9130	0
330	20250213	135400	221717470	9130	9130	9130	9130	50
331	20250213	135300	221260970	9130	9130	9130	9130	38
332	20250213	135200	220914030	9130	9130	9130	9130	0
333	20250213	135100	220914030	9130	9130	9130	9130	0
334	20250213	135000	220914030	9130	9130	9130	9130	0
335	20250213	134900	220914030	9130	9120	9130	9120	1299
336	20250213	134800	209056550	9090	9090	9090	9090	0
337	20250213	134700	209056550	9090	9090	9090	9090	0
338	20250213	134600	209056550	9090	9090	9090	9090	0
339	20250213	134500	209056550	9090	9090	9090	9090	0
340	20250213	134400	209056550	9090	9090	9090	9090	0
341	20250213	134300	209056550	9090	9090	9090	9090	0
342	20250213	134200	209056550	9090	9090	9090	9090	2
343	20250213	134100	209038370	9120	9120	9120	9120	0
344	20250213	134000	209038370	9120	9120	9120	9120	10
345	20250213	133900	208947170	9120	9120	9120	9120	0
346	20250213	133800	208947170	9120	9120	9120	9120	270
347	20250213	133700	206484770	9120	9090	9130	9090	1696
348	20250213	133600	191023520	9080	9080	9080	9080	0
349	20250213	133500	191023520	9080	9080	9080	9080	1
350	20250213	133400	191014440	9090	9100	9100	9090	185
351	20250213	133300	189332570	9110	9110	9110	9110	40
352	20250213	133200	188968170	9110	9110	9110	9110	1
353	20250213	133100	188959060	9090	9090	9090	9090	0
354	20250213	133000	188959060	9090	9090	9090	9090	0
355	20250213	132900	188959060	9090	9090	9090	9090	9
356	20250213	132800	188877250	9090	9090	9090	9090	1
357	20250213	132700	188868160	9100	9100	9100	9100	74
358	20250213	132600	188194760	9110	9110	9110	9110	0
359	20250213	132500	188194760	9110	9110	9110	9110	0
360	20250213	132400	188194760	9110	9110	9110	9110	0
361	20250213	132300	188194760	9110	9110	9110	9110	0
362	20250213	132200	188194760	9110	9110	9110	9110	0
363	20250213	132100	188194760	9110	9110	9110	9110	0
364	20250213	132000	188194760	9110	9110	9110	9110	12
365	20250213	131900	188085440	9110	9110	9110	9110	0
366	20250213	131800	188085440	9110	9110	9110	9110	8
367	20250213	131700	188012560	9110	9110	9110	9110	1
368	20250213	131600	188003450	9100	9100	9100	9100	1
369	20250213	131500	187994350	9110	9110	9110	9110	200
370	20250213	131400	186172350	9100	9100	9100	9100	0
371	20250213	131300	186172350	9100	9100	9100	9090	8
372	20250213	131200	186099560	9100	9100	9100	9100	57
373	20250213	131100	185580860	9100	9100	9100	9100	0
374	20250213	131000	185580860	9100	9100	9100	9100	0
375	20250213	130900	185580860	9100	9100	9100	9100	0
376	20250213	130800	185580860	9100	9100	9100	9100	0
377	20250213	130700	185580860	9100	9100	9100	9100	50
378	20250213	130600	185125860	9100	9100	9100	9100	0
379	20250213	130500	185125860	9100	9100	9100	9100	0
380	20250213	130400	185125860	9100	9100	9100	9100	0
381	20250213	130300	185125860	9100	9100	9100	9100	0
382	20250213	130200	185125860	9100	9100	9100	9100	0
383	20250213	130100	185125860	9100	9100	9100	9100	0
384	20250213	130000	185125860	9100	9100	9100	9100	2423
385	20250213	125900	163076560	9100	9110	9110	9100	220
386	20250213	125800	161074060	9100	9110	9110	9100	526
387	20250213	125700	156287200	9110	9110	9110	9110	0
388	20250213	125600	156287200	9110	9110	9110	9110	0
389	20250213	125500	156287200	9110	9110	9110	9110	0
390	20250213	125400	156287200	9110	9120	9120	9110	100
391	20250213	125300	155375700	9120	9120	9120	9120	2
392	20250213	125200	155357460	9120	9120	9120	9120	0
393	20250213	125100	155357460	9120	9120	9120	9120	0
394	20250213	125000	155357460	9120	9120	9120	9120	0
395	20250213	124900	155357460	9120	9120	9120	9120	2
396	20250213	124800	155339220	9120	9120	9120	9120	0
397	20250213	124700	155339220	9120	9120	9120	9120	0
398	20250213	124600	155339220	9120	9120	9120	9120	0
399	20250213	124500	155339220	9120	9120	9120	9120	0
400	20250213	124400	155339220	9120	9120	9120	9120	0
401	20250213	124300	155339220	9120	9120	9120	9120	25
402	20250213	124200	155111220	9110	9110	9110	9110	430
403	20250213	124100	151193920	9100	9110	9110	9100	157
404	20250213	124000	149765010	9110	9110	9110	9110	0
405	20250213	123900	149765010	9110	9110	9110	9110	0
406	20250213	123800	149765010	9110	9110	9110	9110	0
407	20250213	123700	149765010	9110	9120	9120	9110	758
408	20250213	123600	142858870	9120	9120	9120	9120	0
409	20250213	123500	142858870	9120	9120	9120	9120	0
410	20250213	123400	142858870	9120	9120	9120	9120	199
411	20250213	123300	141043990	9130	9130	9130	9130	1
412	20250213	123200	141034860	9140	9140	9140	9140	0
413	20250213	123100	141034860	9140	9140	9140	9140	0
414	20250213	123000	141034860	9140	9140	9140	9140	0
415	20250213	122900	141034860	9140	9140	9140	9140	1
416	20250213	122800	141025720	9140	9140	9140	9140	0
417	20250213	122700	141025720	9140	9140	9140	9140	0
418	20250213	122600	141025720	9140	9140	9140	9140	0
419	20250213	122500	141025720	9140	9140	9140	9140	0
420	20250213	122400	141025720	9140	9140	9140	9140	0
421	20250213	122300	141025720	9140	9140	9140	9140	1
422	20250213	122200	141016580	9130	9130	9130	9130	0
423	20250213	122100	141016580	9130	9130	9130	9130	0
424	20250213	122000	141016580	9130	9130	9130	9130	66
425	20250213	121900	140414000	9130	9130	9130	9130	0
426	20250213	121800	140414000	9130	9130	9130	9130	5
427	20250213	121700	140368350	9120	9120	9120	9120	0
428	20250213	121600	140368350	9120	9120	9120	9120	70
429	20250213	121500	139729950	9130	9130	9130	9130	0
430	20250213	121400	139729950	9130	9130	9130	9130	0
431	20250213	121300	139729950	9130	9130	9130	9130	0
432	20250213	121200	139729950	9130	9130	9130	9130	0
433	20250213	121100	139729950	9130	9130	9130	9130	0
434	20250213	121000	139729950	9130	9130	9130	9130	103
435	20250213	120900	138789560	9140	9140	9140	9140	0
436	20250213	120800	138789560	9140	9140	9140	9140	0
437	20250213	120700	138789560	9140	9140	9140	9140	0
438	20250213	120600	138789560	9140	9140	9140	9140	0
439	20250213	120500	138789560	9140	9140	9140	9140	0
440	20250213	120400	138789560	9140	9140	9140	9140	66
441	20250213	120300	138186320	9140	9140	9140	9140	32
442	20250213	120200	137893840	9150	9150	9150	9150	0
443	20250213	120100	137893840	9150	9150	9150	9150	0
444	20250213	120000	137893840	9150	9150	9150	9150	0
445	20250213	115900	137893840	9150	9150	9150	9150	0
446	20250213	115800	137893840	9150	9150	9150	9150	0
447	20250213	115700	137893840	9150	9150	9150	9150	0
448	20250213	115600	137893840	9150	9150	9150	9150	0
449	20250213	115500	137893840	9150	9150	9150	9150	0
450	20250213	115400	137893840	9150	9150	9150	9150	0
451	20250213	115300	137893840	9150	9150	9150	9150	0
452	20250213	115200	137893840	9150	9150	9150	9150	0
453	20250213	115100	137893840	9150	9150	9150	9150	0
454	20250213	115000	137893840	9150	9150	9150	9150	0
455	20250213	114900	137893840	9150	9150	9150	9150	0
456	20250213	114800	137893840	9150	9150	9150	9150	0
457	20250213	114700	137893840	9150	9150	9150	9150	0
458	20250213	114600	137893840	9150	9150	9150	9150	0
459	20250213	114500	137893840	9150	9150	9150	9150	0
460	20250213	114400	137893840	9150	9150	9150	9150	0
461	20250213	114300	137893840	9150	9150	9150	9150	1
462	20250213	114200	137884690	9150	9150	9150	9150	0
463	20250213	114100	137884690	9150	9150	9150	9150	248
464	20250213	114000	135615490	9150	9150	9150	9150	0
465	20250213	113900	135615490	9150	9150	9150	9150	0
466	20250213	113800	135615490	9150	9150	9150	9150	1
467	20250213	113700	135606340	9150	9150	9150	9150	0
468	20250213	113600	135606340	9150	9150	9150	9150	0
469	20250213	113500	135606340	9150	9150	9150	9150	0
470	20250213	113400	135606340	9150	9150	9150	9150	1
471	20250213	113300	135597190	9140	9140	9140	9140	0
472	20250213	113200	135597190	9140	9140	9140	9140	0
473	20250213	113100	135597190	9140	9140	9140	9140	0
474	20250213	113000	135597190	9140	9140	9140	9140	0
475	20250213	112900	135597190	9140	9140	9140	9140	0
476	20250213	112800	135597190	9140	9140	9140	9140	0
477	20250213	112700	135597190	9140	9140	9140	9140	0
478	20250213	112600	135597190	9140	9140	9140	9140	0
479	20250213	112500	135597190	9140	9140	9140	9140	0
480	20250213	112400	135597190	9140	9140	9140	9140	0
481	20250213	112300	135597190	9140	9140	9140	9140	80
482	20250213	112200	134865990	9140	9140	9140	9140	0
483	20250213	112100	134865990	9140	9140	9140	9140	0
484	20250213	112000	134865990	9140	9140	9140	9140	1
485	20250213	111900	134856850	9150	9150	9150	9150	2
486	20250213	111800	134838550	9150	9150	9150	9150	0
487	20250213	111700	134838550	9150	9150	9150	9150	0
488	20250213	111600	134838550	9150	9150	9150	9150	0
489	20250213	111500	134838550	9150	9150	9150	9150	0
490	20250213	111400	134838550	9150	9150	9150	9150	0
491	20250213	111300	134838550	9150	9150	9150	9150	0
492	20250213	111200	134838550	9150	9150	9150	9150	0
493	20250213	111100	134838550	9150	9150	9150	9150	0
494	20250213	111000	134838550	9150	9150	9150	9150	0
495	20250213	110900	134838550	9150	9150	9150	9150	0
496	20250213	110800	134838550	9150	9150	9150	9150	0
497	20250213	110700	134838550	9150	9150	9150	9150	0
498	20250213	110600	134838550	9150	9150	9150	9150	0
499	20250213	110500	134838550	9150	9150	9150	9150	0
500	20250213	110400	134838550	9150	9150	9150	9150	0
501	20250213	110300	134838550	9150	9150	9150	9150	0
502	20250213	110200	134838550	9150	9150	9150	9150	0
503	20250213	110100	134838550	9150	9150	9150	9150	0
504	20250213	110000	134838550	9150	9150	9150	9150	0
505	20250213	105900	134838550	9150	9150	9150	9150	0
506	20250213	105800	134838550	9150	9150	9150	9150	0
507	20250213	105700	134838550	9150	9150	9150	9150	30
508	20250213	105600	134564050	9140	9140	9140	9140	0
509	20250213	105500	134564050	9140	9140	9140	9140	0
510	20250213	105400	134564050	9140	9140	9140	9140	0
511	20250213	105300	134564050	9140	9140	9140	9140	0
512	20250213	105200	134564050	9140	9140	9140	9140	0
513	20250213	105100	134564050	9140	9140	9140	9140	48
514	20250213	105000	134125330	9140	9140	9140	9140	0
515	20250213	104900	134125330	9140	9140	9140	9140	0
516	20250213	104800	134125330	9140	9140	9140	9140	3
517	20250213	104700	134097910	9110	9110	9110	9110	0
518	20250213	104600	134097910	9110	9110	9110	9110	0
519	20250213	104500	134097910	9110	9110	9110	9110	0
520	20250213	104400	134097910	9110	9110	9110	9110	5
521	20250213	104300	134052360	9110	9110	9110	9110	0
522	20250213	104200	134052360	9110	9110	9110	9110	0
523	20250213	104100	134052360	9110	9130	9130	9110	302
524	20250213	104000	131301100	9100	9100	9100	9100	0
525	20250213	103900	131301100	9100	9100	9100	9100	0
526	20250213	103800	131301100	9100	9100	9100	9100	0
527	20250213	103700	131301100	9100	9120	9120	9100	300
528	20250213	103600	128570490	9130	9130	9130	9130	0
529	20250213	103500	128570490	9130	9130	9130	9130	0
530	20250213	103400	128570490	9130	9130	9130	9130	10
531	20250213	103300	128479190	9100	9100	9100	9100	232
532	20250213	103200	126367990	9100	9140	9140	9100	3168
533	20250213	103100	97532050	9160	9160	9160	9160	0
534	20250213	103000	97532050	9160	9160	9160	9160	0
535	20250213	102900	97532050	9160	9160	9160	9160	0
536	20250213	102800	97532050	9160	9160	9160	9160	0
537	20250213	102700	97532050	9160	9160	9160	9160	0
538	20250213	102600	97532050	9160	9160	9160	9160	0
539	20250213	102500	97532050	9160	9160	9160	9160	0
540	20250213	102400	97532050	9160	9160	9160	9160	0
541	20250213	102300	97532050	9160	9160	9160	9160	0
542	20250213	102200	97532050	9160	9160	9160	9160	0
543	20250213	102100	97532050	9160	9160	9160	9160	0
544	20250213	102000	97532050	9160	9160	9160	9160	0
545	20250213	101900	97532050	9160	9160	9160	9160	0
546	20250213	101800	97532050	9160	9160	9160	9160	0
547	20250213	101700	97532050	9160	9160	9160	9160	1
548	20250213	101600	97522890	9140	9140	9140	9140	1
549	20250213	101500	97513750	9140	9140	9140	9140	16
550	20250213	101400	97367510	9160	9160	9160	9160	0
551	20250213	101300	97367510	9160	9160	9160	9160	0
552	20250213	101200	97367510	9160	9160	9160	9160	1
553	20250213	101100	97358350	9150	9150	9150	9150	0
554	20250213	101000	97358350	9150	9150	9150	9150	267
555	20250213	100900	94915300	9150	9120	9150	9100	6970
556	20250213	100800	31472930	9150	9120	9150	9120	21
557	20250213	100700	31281380	9150	9150	9150	9150	0
558	20250213	100600	31281380	9150	9150	9150	9150	0
559	20250213	100500	31281380	9150	9150	9150	9150	1
560	20250213	100400	31272230	9160	9160	9160	9160	0
561	20250213	100300	31272230	9160	9160	9160	9160	0
562	20250213	100200	31272230	9160	9160	9160	9160	1
563	20250213	100100	31263070	9160	9160	9160	9160	0
564	20250213	100000	31263070	9160	9160	9160	9160	6
565	20250213	095900	31208110	9160	9160	9160	9160	0
566	20250213	095800	31208110	9160	9160	9160	9160	2
567	20250213	095700	31189790	9160	9160	9160	9160	0
568	20250213	095600	31189790	9160	9160	9160	9160	0
569	20250213	095500	31189790	9160	9160	9160	9160	0
570	20250213	095400	31189790	9160	9160	9160	9160	0
571	20250213	095300	31189790	9160	9160	9160	9160	0
572	20250213	095200	31189790	9160	9160	9160	9160	1
573	20250213	095100	31180630	9120	9120	9120	9120	1
574	20250213	095000	31171510	9160	9160	9160	9160	0
575	20250213	094900	31171510	9160	9160	9160	9160	1
576	20250213	094800	31162350	9120	9120	9120	9120	0
577	20250213	094700	31162350	9120	9120	9120	9120	480
578	20250213	094600	26784750	9110	9150	9150	9110	450
579	20250213	094500	22681440	9160	9160	9160	9160	0
580	20250213	094400	22681440	9160	9160	9160	9160	11
581	20250213	094300	22580680	9160	9150	9160	9150	285
582	20250213	094200	19972920	9170	9170	9170	9170	0
583	20250213	094100	19972920	9170	9170	9170	9170	0
584	20250213	094000	19972920	9170	9170	9170	9170	0
585	20250213	093900	19972920	9170	9160	9170	9160	105
586	20250213	093800	19011110	9180	9180	9180	9180	0
587	20250213	093700	19011110	9180	9180	9180	9180	0
588	20250213	093600	19011110	9180	9180	9180	9180	0
589	20250213	093500	19011110	9180	9180	9180	9180	0
590	20250213	093400	19011110	9180	9180	9180	9180	3
591	20250213	093300	18983570	9160	9160	9160	9160	9
592	20250213	093200	18901130	9180	9170	9180	9170	2
593	20250213	093100	18882780	9170	9170	9170	9170	360
594	20250213	093000	15581580	9190	9190	9190	9190	130
595	20250213	092900	14386880	9190	9190	9190	9190	0
596	20250213	092800	14386880	9190	9190	9190	9190	0
597	20250213	092700	14386880	9190	9190	9190	9190	0
598	20250213	092600	14386880	9190	9190	9190	9190	1
599	20250213	092500	14377690	9160	9160	9160	9160	8
600	20250213	092400	14304410	9170	9170	9170	9170	529
601	20250213	092300	9453480	9190	9190	9190	9190	0
602	20250213	092200	9453480	9190	9190	9190	9190	0
603	20250213	092100	9453480	9190	9190	9190	9190	1
604	20250213	092000	9444290	9180	9180	9180	9180	15
605	20250213	091900	9306590	9170	9170	9170	9170	0
606	20250213	091800	9306590	9170	9170	9170	9170	27
607	20250213	091700	9059000	9180	9180	9180	9180	87
608	20250213	091600	8260340	9180	9180	9180	9180	0
609	20250213	091500	8260340	9180	9180	9180	9180	147
610	20250213	091400	6910880	9180	9180	9180	9180	121
611	20250213	091300	5800100	9180	9180	9180	9180	0
612	20250213	091200	5800100	9180	9180	9180	9180	0
613	20250213	091100	5800100	9180	9180	9180	9180	1
614	20250213	091000	5790920	9170	9170	9170	9170	0
615	20250213	090900	5790920	9170	9170	9170	9170	0
616	20250213	090800	5790920	9170	9160	9170	9160	36
617	20250213	090700	5461050	9160	9160	9160	9160	152
618	20250213	090600	4068730	9160	9160	9160	9160	347
619	20250213	090500	890210	9160	9190	9190	9160	73
620	20250213	090400	220800	9200	9200	9200	9200	7
621	20250213	090300	156400	9200	9200	9200	9200	0
622	20250213	090200	156400	9200	9200	9200	9200	0
623	20250213	090100	156400	9200	9200	9200	9200	0
624	20250213	090000	156400	9200	9200	9200	9200	17