KissMeData/229500/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205200	10669390	5390	5390	5390	5390	115
3	20250213	205100	10669390	5390	5390	5390	5390	0
4	20250213	205000	10669390	5390	5390	5390	5390	0
5	20250213	204900	10669390	5390	5390	5390	5390	0
6	20250213	204800	10669390	5390	5390	5390	5390	0
7	20250213	204700	10669390	5390	5390	5390	5390	0
8	20250213	204600	10669390	5390	5390	5390	5390	0
9	20250213	204500	10669390	5390	5390	5390	5390	0
10	20250213	204400	10669390	5390	5390	5390	5390	0
11	20250213	204300	10669390	5390	5390	5390	5390	0
12	20250213	204200	10669390	5390	5390	5390	5390	0
13	20250213	204100	10669390	5390	5390	5390	5390	0
14	20250213	204000	10669390	5390	5390	5390	5390	0
15	20250213	203900	10669390	5390	5390	5390	5390	0
16	20250213	203800	10669390	5390	5390	5390	5390	0
17	20250213	203700	10669390	5390	5390	5390	5390	0
18	20250213	203600	10669390	5390	5390	5390	5390	0
19	20250213	203500	10669390	5390	5390	5390	5390	0
20	20250213	203400	10669390	5390	5390	5390	5390	0
21	20250213	203300	10669390	5390	5390	5390	5390	0
22	20250213	203200	10669390	5390	5390	5390	5390	0
23	20250213	203100	10669390	5390	5390	5390	5390	0
24	20250213	203000	10669390	5390	5390	5390	5390	0
25	20250213	202900	10669390	5390	5390	5390	5390	0
26	20250213	202800	10669390	5390	5390	5390	5390	0
27	20250213	202700	10669390	5390	5390	5390	5390	0
28	20250213	202600	10669390	5390	5390	5390	5390	0
29	20250213	202500	10669390	5390	5390	5390	5390	0
30	20250213	202400	10669390	5390	5390	5390	5390	0
31	20250213	202300	10669390	5390	5390	5390	5390	0
32	20250213	202200	10669390	5390	5390	5390	5390	115
33	20250213	202100	10669390	5390	5390	5390	5390	0
34	20250213	202000	10669390	5390	5390	5390	5390	0
35	20250213	201900	10669390	5390	5390	5390	5390	0
36	20250213	201800	10669390	5390	5390	5390	5390	0
37	20250213	201700	10669390	5390	5390	5390	5390	0
38	20250213	201600	10669390	5390	5390	5390	5390	0
39	20250213	201500	10669390	5390	5390	5390	5390	0
40	20250213	201400	10669390	5390	5390	5390	5390	0
41	20250213	201300	10669390	5390	5390	5390	5390	0
42	20250213	201200	10669390	5390	5390	5390	5390	0
43	20250213	201100	10669390	5390	5390	5390	5390	0
44	20250213	201000	10669390	5390	5390	5390	5390	0
45	20250213	200900	10669390	5390	5390	5390	5390	0
46	20250213	200800	10669390	5390	5390	5390	5390	0
47	20250213	200700	10669390	5390	5390	5390	5390	0
48	20250213	200600	10669390	5390	5390	5390	5390	0
49	20250213	200500	10669390	5390	5390	5390	5390	0
50	20250213	200400	10669390	5390	5390	5390	5390	0
51	20250213	200300	10669390	5390	5390	5390	5390	0
52	20250213	200200	10669390	5390	5390	5390	5390	0
53	20250213	200100	10669390	5390	5390	5390	5390	0
54	20250213	200000	10669390	5390	5390	5390	5390	0
55	20250213	195900	10669390	5390	5390	5390	5390	0
56	20250213	195800	10669390	5390	5390	5390	5390	0
57	20250213	195700	10669390	5390	5390	5390	5390	0
58	20250213	195600	10669390	5390	5390	5390	5390	0
59	20250213	195500	10669390	5390	5390	5390	5390	0
60	20250213	195400	10669390	5390	5390	5390	5390	0
61	20250213	195300	10669390	5390	5390	5390	5390	0
62	20250213	195200	10669390	5390	5390	5390	5390	115
63	20250213	195100	10669390	5390	5390	5390	5390	0
64	20250213	195000	10669390	5390	5390	5390	5390	0
65	20250213	194900	10669390	5390	5390	5390	5390	0
66	20250213	194800	10669390	5390	5390	5390	5390	0
67	20250213	194700	10669390	5390	5390	5390	5390	0
68	20250213	194600	10669390	5390	5390	5390	5390	0
69	20250213	194500	10669390	5390	5390	5390	5390	0
70	20250213	194400	10669390	5390	5390	5390	5390	0
71	20250213	194300	10669390	5390	5390	5390	5390	0
72	20250213	194200	10669390	5390	5390	5390	5390	0
73	20250213	194100	10669390	5390	5390	5390	5390	0
74	20250213	194000	10669390	5390	5390	5390	5390	0
75	20250213	193900	10669390	5390	5390	5390	5390	0
76	20250213	193800	10669390	5390	5390	5390	5390	0
77	20250213	193700	10669390	5390	5390	5390	5390	0
78	20250213	193600	10669390	5390	5390	5390	5390	0
79	20250213	193500	10669390	5390	5390	5390	5390	0
80	20250213	193400	10669390	5390	5390	5390	5390	0
81	20250213	193300	10669390	5390	5390	5390	5390	0
82	20250213	193200	10669390	5390	5390	5390	5390	0
83	20250213	193100	10669390	5390	5390	5390	5390	0
84	20250213	193000	10669390	5390	5390	5390	5390	0
85	20250213	192900	10669390	5390	5390	5390	5390	0
86	20250213	192800	10669390	5390	5390	5390	5390	0
87	20250213	192700	10669390	5390	5390	5390	5390	0
88	20250213	192600	10669390	5390	5390	5390	5390	0
89	20250213	192500	10669390	5390	5390	5390	5390	0
90	20250213	192400	10669390	5390	5390	5390	5390	0
91	20250213	192300	10669390	5390	5390	5390	5390	0
92	20250213	192200	10669390	5390	5390	5390	5390	115
93	20250213	192100	10669390	5390	5390	5390	5390	0
94	20250213	192000	10669390	5390	5390	5390	5390	0
95	20250213	191900	10669390	5390	5390	5390	5390	0
96	20250213	191800	10669390	5390	5390	5390	5390	0
97	20250213	191700	10669390	5390	5390	5390	5390	0
98	20250213	191600	10669390	5390	5390	5390	5390	0
99	20250213	191500	10669390	5390	5390	5390	5390	0
100	20250213	191400	10669390	5390	5390	5390	5390	0
101	20250213	191300	10669390	5390	5390	5390	5390	0
102	20250213	191200	10669390	5390	5390	5390	5390	0
103	20250213	191100	10669390	5390	5390	5390	5390	0
104	20250213	191000	10669390	5390	5390	5390	5390	0
105	20250213	190900	10669390	5390	5390	5390	5390	0
106	20250213	190800	10669390	5390	5390	5390	5390	0
107	20250213	190700	10669390	5390	5390	5390	5390	0
108	20250213	190600	10669390	5390	5390	5390	5390	0
109	20250213	190500	10669390	5390	5390	5390	5390	0
110	20250213	190400	10669390	5390	5390	5390	5390	0
111	20250213	190300	10669390	5390	5390	5390	5390	0
112	20250213	190200	10669390	5390	5390	5390	5390	0
113	20250213	190100	10669390	5390	5390	5390	5390	0
114	20250213	190000	10669390	5390	5390	5390	5390	0
115	20250213	185900	10669390	5390	5390	5390	5390	0
116	20250213	185800	10669390	5390	5390	5390	5390	0
117	20250213	185700	10669390	5390	5390	5390	5390	0
118	20250213	185600	10669390	5390	5390	5390	5390	0
119	20250213	185500	10669390	5390	5390	5390	5390	0
120	20250213	185400	10669390	5390	5390	5390	5390	0
121	20250213	185300	10669390	5390	5390	5390	5390	0
122	20250213	185200	10669390	5390	5390	5390	5390	115
123	20250213	185100	10669390	5390	5390	5390	5390	0
124	20250213	185000	10669390	5390	5390	5390	5390	0
125	20250213	184900	10669390	5390	5390	5390	5390	0
126	20250213	184800	10669390	5390	5390	5390	5390	0
127	20250213	184700	10669390	5390	5390	5390	5390	0
128	20250213	184600	10669390	5390	5390	5390	5390	0
129	20250213	184500	10669390	5390	5390	5390	5390	0
130	20250213	184400	10669390	5390	5390	5390	5390	0
131	20250213	184300	10669390	5390	5390	5390	5390	0
132	20250213	184200	10669390	5390	5390	5390	5390	0
133	20250213	184100	10669390	5390	5390	5390	5390	0
134	20250213	184000	10669390	5390	5390	5390	5390	0
135	20250213	183900	10669390	5390	5390	5390	5390	0
136	20250213	183800	10669390	5390	5390	5390	5390	0
137	20250213	183700	10669390	5390	5390	5390	5390	0
138	20250213	183600	10669390	5390	5390	5390	5390	0
139	20250213	183500	10669390	5390	5390	5390	5390	0
140	20250213	183400	10669390	5390	5390	5390	5390	0
141	20250213	183300	10669390	5390	5390	5390	5390	0
142	20250213	183200	10669390	5390	5390	5390	5390	0
143	20250213	183100	10669390	5390	5390	5390	5390	0
144	20250213	183000	10669390	5390	5390	5390	5390	0
145	20250213	182900	10669390	5390	5390	5390	5390	0
146	20250213	182800	10669390	5390	5390	5390	5390	0
147	20250213	182700	10669390	5390	5390	5390	5390	0
148	20250213	182600	10669390	5390	5390	5390	5390	0
149	20250213	182500	10669390	5390	5390	5390	5390	0
150	20250213	182400	10669390	5390	5390	5390	5390	0
151	20250213	182300	10669390	5390	5390	5390	5390	0
152	20250213	182200	10669390	5390	5390	5390	5390	115
153	20250213	182100	10669390	5390	5390	5390	5390	0
154	20250213	182000	10669390	5390	5390	5390	5390	0
155	20250213	181900	10669390	5390	5390	5390	5390	0
156	20250213	181800	10669390	5390	5390	5390	5390	0
157	20250213	181700	10669390	5390	5390	5390	5390	0
158	20250213	181600	10669390	5390	5390	5390	5390	0
159	20250213	181500	10669390	5390	5390	5390	5390	0
160	20250213	181400	10669390	5390	5390	5390	5390	0
161	20250213	181300	10669390	5390	5390	5390	5390	0
162	20250213	181200	10669390	5390	5390	5390	5390	0
163	20250213	181100	10669390	5390	5390	5390	5390	0
164	20250213	181000	10669390	5390	5390	5390	5390	0
165	20250213	180900	10669390	5390	5390	5390	5390	0
166	20250213	180800	10669390	5390	5390	5390	5390	0
167	20250213	180700	10669390	5390	5390	5390	5390	0
168	20250213	180600	10669390	5390	5390	5390	5390	0
169	20250213	180500	10669390	5390	5390	5390	5390	0
170	20250213	180400	10669390	5390	5390	5390	5390	0
171	20250213	180300	10669390	5390	5390	5390	5390	0
172	20250213	180200	10669390	5390	5390	5390	5390	0
173	20250213	180100	10669390	5390	5390	5390	5390	0
174	20250213	180000	10669390	5390	5390	5390	5390	0
175	20250213	175900	10669390	5390	5390	5390	5390	0
176	20250213	175800	10669390	5390	5390	5390	5390	0
177	20250213	175700	10669390	5390	5390	5390	5390	0
178	20250213	175600	10669390	5390	5390	5390	5390	0
179	20250213	175500	10669390	5390	5390	5390	5390	0
180	20250213	175400	10669390	5390	5390	5390	5390	0
181	20250213	175300	10669390	5390	5390	5390	5390	0
182	20250213	175200	10669390	5390	5390	5390	5390	115
183	20250213	175100	10669390	5390	5390	5390	5390	0
184	20250213	175000	10669390	5390	5390	5390	5390	0
185	20250213	174900	10669390	5390	5390	5390	5390	0
186	20250213	174800	10669390	5390	5390	5390	5390	0
187	20250213	174700	10669390	5390	5390	5390	5390	0
188	20250213	174600	10669390	5390	5390	5390	5390	0
189	20250213	174500	10669390	5390	5390	5390	5390	0
190	20250213	174400	10669390	5390	5390	5390	5390	0
191	20250213	174300	10669390	5390	5390	5390	5390	0
192	20250213	174200	10669390	5390	5390	5390	5390	0
193	20250213	174100	10669390	5390	5390	5390	5390	0
194	20250213	174000	10669390	5390	5390	5390	5390	0
195	20250213	173900	10669390	5390	5390	5390	5390	0
196	20250213	173800	10669390	5390	5390	5390	5390	0
197	20250213	173700	10669390	5390	5390	5390	5390	0
198	20250213	173600	10669390	5390	5390	5390	5390	0
199	20250213	173500	10669390	5390	5390	5390	5390	0
200	20250213	173400	10669390	5390	5390	5390	5390	0
201	20250213	173300	10669390	5390	5390	5390	5390	0
202	20250213	173200	10669390	5390	5390	5390	5390	0
203	20250213	173100	10669390	5390	5390	5390	5390	0
204	20250213	173000	10669390	5390	5390	5390	5390	0
205	20250213	172900	10669390	5390	5390	5390	5390	0
206	20250213	172800	10669390	5390	5390	5390	5390	0
207	20250213	172700	10669390	5390	5390	5390	5390	0
208	20250213	172600	10669390	5390	5390	5390	5390	0
209	20250213	172500	10669390	5390	5390	5390	5390	0
210	20250213	172400	10669390	5390	5390	5390	5390	0
211	20250213	172300	10669390	5390	5390	5390	5390	0
212	20250213	172200	10669390	5390	5390	5390	5390	115
213	20250213	172100	10669390	5390	5390	5390	5390	0
214	20250213	172000	10669390	5390	5390	5390	5390	0
215	20250213	171900	10669390	5390	5390	5390	5390	0
216	20250213	171800	10669390	5390	5390	5390	5390	0
217	20250213	171700	10669390	5390	5390	5390	5390	0
218	20250213	171600	10669390	5390	5390	5390	5390	0
219	20250213	171500	10669390	5390	5390	5390	5390	0
220	20250213	171400	10669390	5390	5390	5390	5390	0
221	20250213	171300	10669390	5390	5390	5390	5390	0
222	20250213	171200	10669390	5390	5390	5390	5390	0
223	20250213	171100	10669390	5390	5390	5390	5390	0
224	20250213	171000	10669390	5390	5390	5390	5390	0
225	20250213	170900	10669390	5390	5390	5390	5390	0
226	20250213	170800	10669390	5390	5390	5390	5390	0
227	20250213	170700	10669390	5390	5390	5390	5390	0
228	20250213	170600	10669390	5390	5390	5390	5390	0
229	20250213	170500	10669390	5390	5390	5390	5390	0
230	20250213	170400	10669390	5390	5390	5390	5390	0
231	20250213	170300	10669390	5390	5390	5390	5390	0
232	20250213	170200	10669390	5390	5390	5390	5390	0
233	20250213	170100	10669390	5390	5390	5390	5390	0
234	20250213	170000	10669390	5390	5390	5390	5390	0
235	20250213	165900	10669390	5390	5390	5390	5390	0
236	20250213	165800	10669390	5390	5390	5390	5390	0
237	20250213	165700	10669390	5390	5390	5390	5390	0
238	20250213	165600	10669390	5390	5390	5390	5390	0
239	20250213	165500	10669390	5390	5390	5390	5390	0
240	20250213	165400	10669390	5390	5390	5390	5390	0
241	20250213	165300	10669390	5390	5390	5390	5390	0
242	20250213	165200	10669390	5390	5390	5390	5390	115
243	20250213	165100	10669390	5390	5390	5390	5390	0
244	20250213	165000	10669390	5390	5390	5390	5390	0
245	20250213	164900	10669390	5390	5390	5390	5390	0
246	20250213	164800	10669390	5390	5390	5390	5390	0
247	20250213	164700	10669390	5390	5390	5390	5390	0
248	20250213	164600	10669390	5390	5390	5390	5390	0
249	20250213	164500	10669390	5390	5390	5390	5390	0
250	20250213	164400	10669390	5390	5390	5390	5390	0
251	20250213	164300	10669390	5390	5390	5390	5390	0
252	20250213	164200	10669390	5390	5390	5390	5390	0
253	20250213	164100	10669390	5390	5390	5390	5390	0
254	20250213	164000	10669390	5390	5390	5390	5390	0
255	20250213	163900	10669390	5390	5390	5390	5390	0
256	20250213	163800	10669390	5390	5390	5390	5390	0
257	20250213	163700	10669390	5390	5390	5390	5390	0
258	20250213	163600	10669390	5390	5390	5390	5390	0
259	20250213	163500	10669390	5390	5390	5390	5390	0
260	20250213	163400	10669390	5390	5390	5390	5390	0
261	20250213	163300	10669390	5390	5390	5390	5390	0
262	20250213	163200	10669390	5390	5390	5390	5390	0
263	20250213	163100	10669390	5390	5390	5390	5390	0
264	20250213	163000	10669390	5390	5390	5390	5390	0
265	20250213	162900	10669390	5390	5390	5390	5390	0
266	20250213	162800	10669390	5390	5390	5390	5390	0
267	20250213	162700	10669390	5390	5390	5390	5390	0
268	20250213	162600	10669390	5390	5390	5390	5390	0
269	20250213	162500	10669390	5390	5390	5390	5390	0
270	20250213	162400	10669390	5390	5390	5390	5390	0
271	20250213	162300	10669390	5390	5390	5390	5390	0
272	20250213	162200	10669390	5390	5390	5390	5390	115
273	20250213	162100	10669390	5390	5390	5390	5390	0
274	20250213	162000	10669390	5390	5390	5390	5390	0
275	20250213	161900	10669390	5390	5390	5390	5390	0
276	20250213	161800	10669390	5390	5390	5390	5390	0
277	20250213	161700	10669390	5390	5390	5390	5390	0
278	20250213	161600	10669390	5390	5390	5390	5390	0
279	20250213	161500	10669390	5390	5390	5390	5390	0
280	20250213	161400	10669390	5390	5390	5390	5390	0
281	20250213	161300	10669390	5390	5390	5390	5390	0
282	20250213	161200	10669390	5390	5390	5390	5390	0
283	20250213	161100	10669390	5390	5390	5390	5390	0
284	20250213	161000	10669390	5390	5390	5390	5390	0
285	20250213	160900	10669390	5390	5390	5390	5390	0
286	20250213	160800	10669390	5390	5390	5390	5390	0
287	20250213	160700	10669390	5390	5390	5390	5390	0
288	20250213	160600	10669390	5390	5390	5390	5390	0
289	20250213	160500	10669390	5390	5390	5390	5390	0
290	20250213	160400	10669390	5390	5390	5390	5390	0
291	20250213	160300	10669390	5390	5390	5390	5390	0
292	20250213	160200	10669390	5390	5390	5390	5390	0
293	20250213	160100	10669390	5390	5390	5390	5390	0
294	20250213	160000	10669390	5390	5390	5390	5390	0
295	20250213	155900	10669390	5390	5390	5390	5390	0
296	20250213	155800	10669390	5390	5390	5390	5390	0
297	20250213	155700	10669390	5390	5390	5390	5390	0
298	20250213	155600	10669390	5390	5390	5390	5390	0
299	20250213	155500	10669390	5390	5390	5390	5390	0
300	20250213	155400	10669390	5390	5390	5390	5390	0
301	20250213	155300	10669390	5390	5390	5390	5390	0
302	20250213	155200	10669390	5390	5390	5390	5390	115
303	20250213	155100	10669390	5390	5390	5390	5390	0
304	20250213	155000	10669390	5390	5390	5390	5390	0
305	20250213	154900	10669390	5390	5390	5390	5390	0
306	20250213	154800	10669390	5390	5390	5390	5390	0
307	20250213	154700	10669390	5390	5390	5390	5390	0
308	20250213	154600	10669390	5390	5390	5390	5390	0
309	20250213	154500	10669390	5390	5390	5390	5390	0
310	20250213	154400	10669390	5390	5390	5390	5390	0
311	20250213	154300	10669390	5390	5390	5390	5390	0
312	20250213	154200	10669390	5390	5390	5390	5390	0
313	20250213	154100	10669390	5390	5390	5390	5390	0
314	20250213	154000	10669390	5390	5390	5390	5390	0
315	20250213	153900	10669390	5390	5390	5390	5390	0
316	20250213	153800	10669390	5390	5390	5390	5390	0
317	20250213	153700	10669390	5390	5390	5390	5390	0
318	20250213	153600	10669390	5390	5390	5390	5390	0
319	20250213	153500	10669390	5390	5390	5390	5390	0
320	20250213	153400	10669390	5390	5390	5390	5390	0
321	20250213	153300	10669390	5390	5390	5390	5390	0
322	20250213	153200	10669390	5390	5390	5390	5390	0
323	20250213	153100	10669390	5390	5390	5390	5390	0
324	20250213	153000	10669390	5390	5390	5390	5390	115
325	20250213	152900	10049540	5400	5400	5400	5400	0
326	20250213	152800	10049540	5400	5400	5400	5400	0
327	20250213	152700	10049540	5400	5400	5400	5400	0
328	20250213	152600	10049540	5400	5400	5400	5400	0
329	20250213	152500	10049540	5400	5400	5400	5400	0
330	20250213	152400	10049540	5400	5400	5400	5400	0
331	20250213	152300	10049540	5400	5400	5400	5400	0
332	20250213	152200	10049540	5400	5400	5400	5400	0
333	20250213	152100	10049540	5400	5400	5400	5400	0
334	20250213	152000	10049540	5400	5400	5400	5400	0
335	20250213	151900	10049540	5400	5390	5400	5390	135
336	20250213	151800	9321880	5390	5390	5390	5390	0
337	20250213	151700	9321880	5390	5390	5390	5390	0
338	20250213	151600	9321880	5390	5390	5390	5390	0
339	20250213	151500	9321880	5390	5390	5390	5390	0
340	20250213	151400	9321880	5390	5390	5390	5390	0
341	20250213	151300	9321880	5390	5390	5390	5390	0
342	20250213	151200	9321880	5390	5380	5390	5380	22
343	20250213	151100	9203500	5390	5390	5390	5390	0
344	20250213	151000	9203500	5390	5390	5390	5390	0
345	20250213	150900	9203500	5390	5390	5390	5390	0
346	20250213	150800	9203500	5390	5390	5390	5390	0
347	20250213	150700	9203500	5390	5390	5390	5390	0
348	20250213	150600	9203500	5390	5390	5390	5390	0
349	20250213	150500	9203500	5390	5390	5390	5390	0
350	20250213	150400	9203500	5390	5390	5390	5390	0
351	20250213	150300	9203500	5390	5390	5390	5390	0
352	20250213	150200	9203500	5390	5390	5390	5390	0
353	20250213	150100	9203500	5390	5390	5390	5390	0
354	20250213	150000	9203500	5390	5390	5390	5390	0
355	20250213	145900	9203500	5390	5390	5390	5390	1
356	20250213	145800	9198110	5260	5260	5260	5260	0
357	20250213	145700	9198110	5260	5260	5260	5260	0
358	20250213	145600	9198110	5260	5260	5260	5260	0
359	20250213	145500	9198110	5260	5260	5260	5260	0
360	20250213	145400	9198110	5260	5260	5260	5260	0
361	20250213	145300	9198110	5260	5260	5260	5260	0
362	20250213	145200	9198110	5260	5260	5260	5260	0
363	20250213	145100	9198110	5260	5260	5260	5260	0
364	20250213	145000	9198110	5260	5260	5260	5260	0
365	20250213	144900	9198110	5260	5260	5260	5260	102
366	20250213	144800	8661590	5390	5390	5390	5390	0
367	20250213	144700	8661590	5390	5390	5390	5390	0
368	20250213	144600	8661590	5390	5390	5390	5390	0
369	20250213	144500	8661590	5390	5390	5390	5390	0
370	20250213	144400	8661590	5390	5390	5390	5390	0
371	20250213	144300	8661590	5390	5390	5390	5390	0
372	20250213	144200	8661590	5390	5390	5390	5390	0
373	20250213	144100	8661590	5390	5390	5390	5390	0
374	20250213	144000	8661590	5390	5390	5390	5390	0
375	20250213	143900	8661590	5390	5390	5390	5390	0
376	20250213	143800	8661590	5390	5390	5390	5390	0
377	20250213	143700	8661590	5390	5390	5390	5390	0
378	20250213	143600	8661590	5390	5390	5390	5390	0
379	20250213	143500	8661590	5390	5390	5390	5390	0
380	20250213	143400	8661590	5390	5390	5390	5390	0
381	20250213	143300	8661590	5390	5390	5390	5390	0
382	20250213	143200	8661590	5390	5390	5390	5390	0
383	20250213	143100	8661590	5390	5390	5390	5390	0
384	20250213	143000	8661590	5390	5390	5390	5390	0
385	20250213	142900	8661590	5390	5390	5390	5390	0
386	20250213	142800	8661590	5390	5390	5390	5390	0
387	20250213	142700	8661590	5390	5390	5390	5390	10
388	20250213	142600	8607690	5400	5400	5400	5400	0
389	20250213	142500	8607690	5400	5400	5400	5400	0
390	20250213	142400	8607690	5400	5400	5400	5400	0
391	20250213	142300	8607690	5400	5400	5400	5400	0
392	20250213	142200	8607690	5400	5400	5400	5400	0
393	20250213	142100	8607690	5400	5400	5400	5400	0
394	20250213	142000	8607690	5400	5400	5400	5400	0
395	20250213	141900	8607690	5400	5400	5400	5400	0
396	20250213	141800	8607690	5400	5400	5400	5400	0
397	20250213	141700	8607690	5400	5400	5400	5400	0
398	20250213	141600	8607690	5400	5400	5400	5400	0
399	20250213	141500	8607690	5400	5400	5400	5400	0
400	20250213	141400	8607690	5400	5400	5400	5400	0
401	20250213	141300	8607690	5400	5400	5400	5400	0
402	20250213	141200	8607690	5400	5400	5400	5400	0
403	20250213	141100	8607690	5400	5400	5400	5400	0
404	20250213	141000	8607690	5400	5400	5400	5400	0
405	20250213	140900	8607690	5400	5400	5400	5400	0
406	20250213	140800	8607690	5400	5400	5400	5400	0
407	20250213	140700	8607690	5400	5400	5400	5400	0
408	20250213	140600	8607690	5400	5400	5400	5400	0
409	20250213	140500	8607690	5400	5400	5400	5400	0
410	20250213	140400	8607690	5400	5400	5400	5400	1
411	20250213	140300	8602290	5390	5390	5390	5390	113
412	20250213	140200	7993220	5390	5390	5390	5390	0
413	20250213	140100	7993220	5390	5390	5390	5390	0
414	20250213	140000	7993220	5390	5390	5390	5390	0
415	20250213	135900	7993220	5390	5390	5390	5390	0
416	20250213	135800	7993220	5390	5390	5390	5390	0
417	20250213	135700	7993220	5390	5390	5390	5390	0
418	20250213	135600	7993220	5390	5390	5390	5390	0
419	20250213	135500	7993220	5390	5390	5390	5390	0
420	20250213	135400	7993220	5390	5390	5390	5390	0
421	20250213	135300	7993220	5390	5390	5390	5390	0
422	20250213	135200	7993220	5390	5390	5390	5390	0
423	20250213	135100	7993220	5390	5390	5390	5390	0
424	20250213	135000	7993220	5390	5390	5390	5390	0
425	20250213	134900	7993220	5390	5390	5390	5390	0
426	20250213	134800	7993220	5390	5390	5390	5390	0
427	20250213	134700	7993220	5390	5390	5390	5390	0
428	20250213	134600	7993220	5390	5390	5390	5390	0
429	20250213	134500	7993220	5390	5390	5390	5390	0
430	20250213	134400	7993220	5390	5390	5390	5390	0
431	20250213	134300	7993220	5390	5390	5390	5390	0
432	20250213	134200	7993220	5390	5390	5390	5390	0
433	20250213	134100	7993220	5390	5390	5390	5390	0
434	20250213	134000	7993220	5390	5390	5390	5390	0
435	20250213	133900	7993220	5390	5390	5390	5390	0
436	20250213	133800	7993220	5390	5390	5390	5390	0
437	20250213	133700	7993220	5390	5390	5390	5390	0
438	20250213	133600	7993220	5390	5390	5390	5390	0
439	20250213	133500	7993220	5390	5390	5390	5390	0
440	20250213	133400	7993220	5390	5390	5390	5390	0
441	20250213	133300	7993220	5390	5390	5390	5390	0
442	20250213	133200	7993220	5390	5390	5390	5390	0
443	20250213	133100	7993220	5390	5390	5390	5390	0
444	20250213	133000	7993220	5390	5390	5390	5390	0
445	20250213	132900	7993220	5390	5390	5390	5390	0
446	20250213	132800	7993220	5390	5390	5390	5390	0
447	20250213	132700	7993220	5390	5390	5390	5390	0
448	20250213	132600	7993220	5390	5390	5390	5390	0
449	20250213	132500	7993220	5390	5390	5390	5390	0
450	20250213	132400	7993220	5390	5390	5390	5390	0
451	20250213	132300	7993220	5390	5390	5390	5390	0
452	20250213	132200	7993220	5390	5390	5390	5390	0
453	20250213	132100	7993220	5390	5390	5390	5390	0
454	20250213	132000	7993220	5390	5390	5390	5390	0
455	20250213	131900	7993220	5390	5390	5390	5390	0
456	20250213	131800	7993220	5390	5390	5390	5390	0
457	20250213	131700	7993220	5390	5390	5390	5390	0
458	20250213	131600	7993220	5390	5390	5390	5390	0
459	20250213	131500	7993220	5390	5390	5390	5390	0
460	20250213	131400	7993220	5390	5390	5390	5390	0
461	20250213	131300	7993220	5390	5390	5390	5390	0
462	20250213	131200	7993220	5390	5390	5390	5390	0
463	20250213	131100	7993220	5390	5390	5390	5390	0
464	20250213	131000	7993220	5390	5390	5390	5390	0
465	20250213	130900	7993220	5390	5390	5390	5390	0
466	20250213	130800	7993220	5390	5390	5390	5390	0
467	20250213	130700	7993220	5390	5390	5390	5390	0
468	20250213	130600	7993220	5390	5390	5390	5390	1
469	20250213	130500	7987830	5260	5260	5260	5260	0
470	20250213	130400	7987830	5260	5260	5260	5260	0
471	20250213	130300	7987830	5260	5270	5270	5260	100
472	20250213	130200	7461630	5270	5280	5280	5270	150
473	20250213	130100	6671060	5400	5400	5400	5400	0
474	20250213	130000	6671060	5400	5400	5400	5400	0
475	20250213	125900	6671060	5400	5400	5400	5400	0
476	20250213	125800	6671060	5400	5400	5400	5400	0
477	20250213	125700	6671060	5400	5400	5400	5400	0
478	20250213	125600	6671060	5400	5400	5400	5400	0
479	20250213	125500	6671060	5400	5400	5400	5400	0
480	20250213	125400	6671060	5400	5400	5400	5400	0
481	20250213	125300	6671060	5400	5400	5400	5400	0
482	20250213	125200	6671060	5400	5400	5400	5400	0
483	20250213	125100	6671060	5400	5400	5400	5400	0
484	20250213	125000	6671060	5400	5400	5400	5400	0
485	20250213	124900	6671060	5400	5400	5400	5400	0
486	20250213	124800	6671060	5400	5400	5400	5400	0
487	20250213	124700	6671060	5400	5400	5400	5400	0
488	20250213	124600	6671060	5400	5400	5400	5400	0
489	20250213	124500	6671060	5400	5400	5400	5400	0
490	20250213	124400	6671060	5400	5400	5400	5400	0
491	20250213	124300	6671060	5400	5400	5400	5400	0
492	20250213	124200	6671060	5400	5400	5400	5400	0
493	20250213	124100	6671060	5400	5400	5400	5400	0
494	20250213	124000	6671060	5400	5400	5400	5400	0
495	20250213	123900	6671060	5400	5400	5400	5400	0
496	20250213	123800	6671060	5400	5400	5400	5400	0
497	20250213	123700	6671060	5400	5400	5400	5400	0
498	20250213	123600	6671060	5400	5400	5400	5400	0
499	20250213	123500	6671060	5400	5400	5400	5400	0
500	20250213	123400	6671060	5400	5400	5400	5400	0
501	20250213	123300	6671060	5400	5400	5400	5400	0
502	20250213	123200	6671060	5400	5400	5400	5400	0
503	20250213	123100	6671060	5400	5400	5400	5400	0
504	20250213	123000	6671060	5400	5400	5400	5400	0
505	20250213	122900	6671060	5400	5400	5400	5400	0
506	20250213	122800	6671060	5400	5400	5400	5400	0
507	20250213	122700	6671060	5400	5400	5400	5400	0
508	20250213	122600	6671060	5400	5400	5400	5400	0
509	20250213	122500	6671060	5400	5400	5400	5400	0
510	20250213	122400	6671060	5400	5400	5400	5400	0
511	20250213	122300	6671060	5400	5400	5400	5400	0
512	20250213	122200	6671060	5400	5400	5400	5400	0
513	20250213	122100	6671060	5400	5400	5400	5400	0
514	20250213	122000	6671060	5400	5400	5400	5400	0
515	20250213	121900	6671060	5400	5400	5400	5400	0
516	20250213	121800	6671060	5400	5400	5400	5400	0
517	20250213	121700	6671060	5400	5400	5400	5400	0
518	20250213	121600	6671060	5400	5400	5400	5400	0
519	20250213	121500	6671060	5400	5400	5400	5400	0
520	20250213	121400	6671060	5400	5390	5400	5390	101
521	20250213	121300	6126660	5400	5400	5400	5400	0
522	20250213	121200	6126660	5400	5400	5400	5400	0
523	20250213	121100	6126660	5400	5400	5400	5400	0
524	20250213	121000	6126660	5400	5400	5400	5400	0
525	20250213	120900	6126660	5400	5400	5400	5400	0
526	20250213	120800	6126660	5400	5400	5400	5400	0
527	20250213	120700	6126660	5400	5400	5400	5400	0
528	20250213	120600	6126660	5400	5400	5400	5400	0
529	20250213	120500	6126660	5400	5400	5400	5400	0
530	20250213	120400	6126660	5400	5400	5400	5400	0
531	20250213	120300	6126660	5400	5400	5400	5400	0
532	20250213	120200	6126660	5400	5400	5400	5400	0
533	20250213	120100	6126660	5400	5400	5400	5400	0
534	20250213	120000	6126660	5400	5400	5400	5400	0
535	20250213	115900	6126660	5400	5400	5400	5400	0
536	20250213	115800	6126660	5400	5400	5400	5400	0
537	20250213	115700	6126660	5400	5400	5400	5400	0
538	20250213	115600	6126660	5400	5400	5400	5400	0
539	20250213	115500	6126660	5400	5400	5400	5400	0
540	20250213	115400	6126660	5400	5400	5400	5400	0
541	20250213	115300	6126660	5400	5400	5400	5400	0
542	20250213	115200	6126660	5400	5400	5400	5400	0
543	20250213	115100	6126660	5400	5400	5400	5400	0
544	20250213	115000	6126660	5400	5400	5400	5400	0
545	20250213	114900	6126660	5400	5400	5400	5400	0
546	20250213	114800	6126660	5400	5400	5400	5400	0
547	20250213	114700	6126660	5400	5400	5400	5400	0
548	20250213	114600	6126660	5400	5400	5400	5400	0
549	20250213	114500	6126660	5400	5400	5400	5400	0
550	20250213	114400	6126660	5400	5400	5400	5400	0
551	20250213	114300	6126660	5400	5400	5400	5400	0
552	20250213	114200	6126660	5400	5400	5400	5400	0
553	20250213	114100	6126660	5400	5400	5400	5400	0
554	20250213	114000	6126660	5400	5400	5400	5400	0
555	20250213	113900	6126660	5400	5400	5400	5400	0
556	20250213	113800	6126660	5400	5400	5400	5400	0
557	20250213	113700	6126660	5400	5400	5400	5400	0
558	20250213	113600	6126660	5400	5400	5400	5400	0
559	20250213	113500	6126660	5400	5400	5400	5400	0
560	20250213	113400	6126660	5400	5400	5400	5400	0
561	20250213	113300	6126660	5400	5400	5400	5400	0
562	20250213	113200	6126660	5400	5400	5400	5400	0
563	20250213	113100	6126660	5400	5400	5400	5400	0
564	20250213	113000	6126660	5400	5400	5400	5400	0
565	20250213	112900	6126660	5400	5400	5400	5400	0
566	20250213	112800	6126660	5400	5400	5400	5400	0
567	20250213	112700	6126660	5400	5400	5400	5400	0
568	20250213	112600	6126660	5400	5400	5400	5400	0
569	20250213	112500	6126660	5400	5400	5400	5400	0
570	20250213	112400	6126660	5400	5400	5400	5400	0
571	20250213	112300	6126660	5400	5400	5400	5400	0
572	20250213	112200	6126660	5400	5400	5400	5400	0
573	20250213	112100	6126660	5400	5400	5400	5400	0
574	20250213	112000	6126660	5400	5400	5400	5400	0
575	20250213	111900	6126660	5400	5400	5400	5400	0
576	20250213	111800	6126660	5400	5400	5400	5400	0
577	20250213	111700	6126660	5400	5400	5400	5400	0
578	20250213	111600	6126660	5400	5400	5400	5400	0
579	20250213	111500	6126660	5400	5400	5400	5400	0
580	20250213	111400	6126660	5400	5400	5400	5400	0
581	20250213	111300	6126660	5400	5400	5400	5400	0
582	20250213	111200	6126660	5400	5400	5400	5400	0
583	20250213	111100	6126660	5400	5400	5400	5400	0
584	20250213	111000	6126660	5400	5400	5400	5400	0
585	20250213	110900	6126660	5400	5400	5400	5400	0
586	20250213	110800	6126660	5400	5400	5400	5400	0
587	20250213	110700	6126660	5400	5400	5400	5400	0
588	20250213	110600	6126660	5400	5400	5400	5400	0
589	20250213	110500	6126660	5400	5400	5400	5400	0
590	20250213	110400	6126660	5400	5400	5400	5400	0
591	20250213	110300	6126660	5400	5400	5400	5400	0
592	20250213	110200	6126660	5400	5400	5400	5400	0
593	20250213	110100	6126660	5400	5400	5400	5400	0
594	20250213	110000	6126660	5400	5400	5400	5400	0
595	20250213	105900	6126660	5400	5400	5400	5400	0
596	20250213	105800	6126660	5400	5400	5400	5400	0
597	20250213	105700	6126660	5400	5400	5400	5400	0
598	20250213	105600	6126660	5400	5400	5400	5400	0
599	20250213	105500	6126660	5400	5400	5400	5400	0
600	20250213	105400	6126660	5400	5400	5400	5400	0
601	20250213	105300	6126660	5400	5400	5400	5400	0
602	20250213	105200	6126660	5400	5400	5400	5400	0
603	20250213	105100	6126660	5400	5400	5400	5400	0
604	20250213	105000	6126660	5400	5400	5400	5400	0
605	20250213	104900	6126660	5400	5400	5400	5400	0
606	20250213	104800	6126660	5400	5400	5400	5400	0
607	20250213	104700	6126660	5400	5400	5400	5400	0
608	20250213	104600	6126660	5400	5400	5400	5400	0
609	20250213	104500	6126660	5400	5400	5400	5400	0
610	20250213	104400	6126660	5400	5400	5400	5400	0
611	20250213	104300	6126660	5400	5400	5400	5400	0
612	20250213	104200	6126660	5400	5400	5400	5400	0
613	20250213	104100	6126660	5400	5400	5400	5400	0
614	20250213	104000	6126660	5400	5400	5400	5400	0
615	20250213	103900	6126660	5400	5400	5400	5400	0
616	20250213	103800	6126660	5400	5400	5400	5400	0
617	20250213	103700	6126660	5400	5400	5400	5400	0
618	20250213	103600	6126660	5400	5400	5400	5400	0
619	20250213	103500	6126660	5400	5400	5400	5400	0
620	20250213	103400	6126660	5400	5400	5400	5400	0
621	20250213	103300	6126660	5400	5400	5400	5400	0
622	20250213	103200	6126660	5400	5400	5400	5400	0
623	20250213	103100	6126660	5400	5400	5400	5400	0
624	20250213	103000	6126660	5400	5400	5400	5400	2
625	20250213	102900	6115860	5270	5270	5270	5270	0
626	20250213	102800	6115860	5270	5270	5270	5270	0
627	20250213	102700	6115860	5270	5300	5300	5270	200
628	20250213	102600	5060190	5420	5420	5420	5420	0
629	20250213	102500	5060190	5420	5420	5420	5420	0
630	20250213	102400	5060190	5420	5420	5420	5420	0
631	20250213	102300	5060190	5420	5420	5420	5420	0
632	20250213	102200	5060190	5420	5420	5420	5420	0
633	20250213	102100	5060190	5420	5420	5420	5420	0
634	20250213	102000	5060190	5420	5420	5420	5420	0
635	20250213	101900	5060190	5420	5420	5420	5420	0
636	20250213	101800	5060190	5420	5420	5420	5420	0
637	20250213	101700	5060190	5420	5420	5420	5420	0
638	20250213	101600	5060190	5420	5420	5420	5420	0
639	20250213	101500	5060190	5420	5420	5420	5420	0
640	20250213	101400	5060190	5420	5420	5420	5420	0
641	20250213	101300	5060190	5420	5420	5420	5420	0
642	20250213	101200	5060190	5420	5420	5420	5420	0
643	20250213	101100	5060190	5420	5420	5420	5420	0
644	20250213	101000	5060190	5420	5420	5420	5420	0
645	20250213	100900	5060190	5420	5420	5420	5420	0
646	20250213	100800	5060190	5420	5420	5420	5420	0
647	20250213	100700	5060190	5420	5420	5420	5420	0
648	20250213	100600	5060190	5420	5420	5420	5420	0
649	20250213	100500	5060190	5420	5420	5420	5420	0
650	20250213	100400	5060190	5420	5420	5420	5420	0
651	20250213	100300	5060190	5420	5420	5420	5420	0
652	20250213	100200	5060190	5420	5420	5420	5420	0
653	20250213	100100	5060190	5420	5420	5420	5420	0
654	20250213	100000	5060190	5420	5420	5420	5420	0
655	20250213	095900	5060190	5420	5420	5420	5420	0
656	20250213	095800	5060190	5420	5420	5420	5420	0
657	20250213	095700	5060190	5420	5420	5420	5420	0
658	20250213	095600	5060190	5420	5420	5420	5420	0
659	20250213	095500	5060190	5420	5420	5420	5420	0
660	20250213	095400	5060190	5420	5420	5420	5420	0
661	20250213	095300	5060190	5420	5420	5420	5420	0
662	20250213	095200	5060190	5420	5420	5420	5420	0
663	20250213	095100	5060190	5420	5420	5420	5420	0
664	20250213	095000	5060190	5420	5420	5420	5420	0
665	20250213	094900	5060190	5420	5420	5420	5420	0
666	20250213	094800	5060190	5420	5420	5420	5420	0
667	20250213	094700	5060190	5420	5420	5420	5420	0
668	20250213	094600	5060190	5420	5420	5420	5420	0
669	20250213	094500	5060190	5420	5420	5420	5420	8
670	20250213	094400	5016830	5270	5270	5270	5270	700
671	20250213	094300	1327830	5460	5460	5460	5460	0
672	20250213	094200	1327830	5460	5460	5460	5460	0
673	20250213	094100	1327830	5460	5460	5460	5460	0
674	20250213	094000	1327830	5460	5460	5460	5460	0
675	20250213	093900	1327830	5460	5460	5460	5460	0
676	20250213	093800	1327830	5460	5460	5460	5460	0
677	20250213	093700	1327830	5460	5460	5460	5460	0
678	20250213	093600	1327830	5460	5460	5460	5460	0
679	20250213	093500	1327830	5460	5460	5460	5460	0
680	20250213	093400	1327830	5460	5460	5460	5460	0
681	20250213	093300	1327830	5460	5460	5460	5460	0
682	20250213	093200	1327830	5460	5460	5460	5460	1
683	20250213	093100	1322370	5260	5260	5260	5260	0
684	20250213	093000	1322370	5260	5260	5260	5260	0
685	20250213	092900	1322370	5260	5260	5260	5260	0
686	20250213	092800	1322370	5260	5260	5260	5260	0
687	20250213	092700	1322370	5260	5300	5300	5260	250
688	20250213	092600	5470	5470	5470	5470	5470	1
689	20250213	092500	0	5390	5390	5390	5390	0
690	20250213	092400	0	5390	5390	5390	5390	0
691	20250213	092300	0	5390	5390	5390	5390	0
692	20250213	092200	0	5390	5390	5390	5390	0
693	20250213	092100	0	5390	5390	5390	5390	0
694	20250213	092000	0	5390	5390	5390	5390	0
695	20250213	091900	0	5390	5390	5390	5390	0
696	20250213	091800	0	5390	5390	5390	5390	0
697	20250213	091700	0	5390	5390	5390	5390	0
698	20250213	091600	0	5390	5390	5390	5390	0
699	20250213	091500	0	5390	5390	5390	5390	0
700	20250213	091400	0	5390	5390	5390	5390	0
701	20250213	091300	0	5390	5390	5390	5390	0
702	20250213	091200	0	5390	5390	5390	5390	0
703	20250213	091100	0	5390	5390	5390	5390	0
704	20250213	091000	0	5390	5390	5390	5390	0
705	20250213	090900	0	5390	5390	5390	5390	0
706	20250213	090800	0	5390	5390	5390	5390	0
707	20250213	090700	0	5390	5390	5390	5390	0
708	20250213	090600	0	5390	5390	5390	5390	0
709	20250213	090500	0	5390	5390	5390	5390	0
710	20250213	090400	0	5390	5390	5390	5390	0
711	20250213	090300	0	5390	5390	5390	5390	0
712	20250213	090200	0	5390	5390	5390	5390	0
713	20250213	090100	0	5390	5390	5390	5390	0
714	20250213	090000	0	5390	5390	5390	5390	0