KissMeData/080010/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195600	52127550	5350	5350	5350	5350	900
3	20250213	195500	52127550	5350	5350	5350	5350	0
4	20250213	195400	52127550	5350	5350	5350	5350	0
5	20250213	195300	52127550	5350	5350	5350	5350	0
6	20250213	195200	52127550	5350	5350	5350	5350	0
7	20250213	195100	52127550	5350	5350	5350	5350	0
8	20250213	195000	52127550	5350	5350	5350	5350	0
9	20250213	194900	52127550	5350	5350	5350	5350	0
10	20250213	194800	52127550	5350	5350	5350	5350	0
11	20250213	194700	52127550	5350	5350	5350	5350	0
12	20250213	194600	52127550	5350	5350	5350	5350	0
13	20250213	194500	52127550	5350	5350	5350	5350	0
14	20250213	194400	52127550	5350	5350	5350	5350	0
15	20250213	194300	52127550	5350	5350	5350	5350	0
16	20250213	194200	52127550	5350	5350	5350	5350	0
17	20250213	194100	52127550	5350	5350	5350	5350	0
18	20250213	194000	52127550	5350	5350	5350	5350	0
19	20250213	193900	52127550	5350	5350	5350	5350	0
20	20250213	193800	52127550	5350	5350	5350	5350	0
21	20250213	193700	52127550	5350	5350	5350	5350	0
22	20250213	193600	52127550	5350	5350	5350	5350	0
23	20250213	193500	52127550	5350	5350	5350	5350	0
24	20250213	193400	52127550	5350	5350	5350	5350	0
25	20250213	193300	52127550	5350	5350	5350	5350	0
26	20250213	193200	52127550	5350	5350	5350	5350	0
27	20250213	193100	52127550	5350	5350	5350	5350	0
28	20250213	193000	52127550	5350	5350	5350	5350	0
29	20250213	192900	52127550	5350	5350	5350	5350	0
30	20250213	192800	52127550	5350	5350	5350	5350	0
31	20250213	192700	52127550	5350	5350	5350	5350	0
32	20250213	192600	52127550	5350	5350	5350	5350	900
33	20250213	192500	52127550	5350	5350	5350	5350	0
34	20250213	192400	52127550	5350	5350	5350	5350	0
35	20250213	192300	52127550	5350	5350	5350	5350	0
36	20250213	192200	52127550	5350	5350	5350	5350	0
37	20250213	192100	52127550	5350	5350	5350	5350	0
38	20250213	192000	52127550	5350	5350	5350	5350	0
39	20250213	191900	52127550	5350	5350	5350	5350	0
40	20250213	191800	52127550	5350	5350	5350	5350	0
41	20250213	191700	52127550	5350	5350	5350	5350	0
42	20250213	191600	52127550	5350	5350	5350	5350	0
43	20250213	191500	52127550	5350	5350	5350	5350	0
44	20250213	191400	52127550	5350	5350	5350	5350	0
45	20250213	191300	52127550	5350	5350	5350	5350	0
46	20250213	191200	52127550	5350	5350	5350	5350	0
47	20250213	191100	52127550	5350	5350	5350	5350	0
48	20250213	191000	52127550	5350	5350	5350	5350	0
49	20250213	190900	52127550	5350	5350	5350	5350	0
50	20250213	190800	52127550	5350	5350	5350	5350	0
51	20250213	190700	52127550	5350	5350	5350	5350	0
52	20250213	190600	52127550	5350	5350	5350	5350	0
53	20250213	190500	52127550	5350	5350	5350	5350	0
54	20250213	190400	52127550	5350	5350	5350	5350	0
55	20250213	190300	52127550	5350	5350	5350	5350	0
56	20250213	190200	52127550	5350	5350	5350	5350	0
57	20250213	190100	52127550	5350	5350	5350	5350	0
58	20250213	190000	52127550	5350	5350	5350	5350	0
59	20250213	185900	52127550	5350	5350	5350	5350	0
60	20250213	185800	52127550	5350	5350	5350	5350	0
61	20250213	185700	52127550	5350	5350	5350	5350	0
62	20250213	185600	52127550	5350	5350	5350	5350	900
63	20250213	185500	52127550	5350	5350	5350	5350	0
64	20250213	185400	52127550	5350	5350	5350	5350	0
65	20250213	185300	52127550	5350	5350	5350	5350	0
66	20250213	185200	52127550	5350	5350	5350	5350	0
67	20250213	185100	52127550	5350	5350	5350	5350	0
68	20250213	185000	52127550	5350	5350	5350	5350	0
69	20250213	184900	52127550	5350	5350	5350	5350	0
70	20250213	184800	52127550	5350	5350	5350	5350	0
71	20250213	184700	52127550	5350	5350	5350	5350	0
72	20250213	184600	52127550	5350	5350	5350	5350	0
73	20250213	184500	52127550	5350	5350	5350	5350	0
74	20250213	184400	52127550	5350	5350	5350	5350	0
75	20250213	184300	52127550	5350	5350	5350	5350	0
76	20250213	184200	52127550	5350	5350	5350	5350	0
77	20250213	184100	52127550	5350	5350	5350	5350	0
78	20250213	184000	52127550	5350	5350	5350	5350	0
79	20250213	183900	52127550	5350	5350	5350	5350	0
80	20250213	183800	52127550	5350	5350	5350	5350	0
81	20250213	183700	52127550	5350	5350	5350	5350	0
82	20250213	183600	52127550	5350	5350	5350	5350	0
83	20250213	183500	52127550	5350	5350	5350	5350	0
84	20250213	183400	52127550	5350	5350	5350	5350	0
85	20250213	183300	52127550	5350	5350	5350	5350	0
86	20250213	183200	52127550	5350	5350	5350	5350	0
87	20250213	183100	52127550	5350	5350	5350	5350	0
88	20250213	183000	52127550	5350	5350	5350	5350	0
89	20250213	182900	52127550	5350	5350	5350	5350	0
90	20250213	182800	52127550	5350	5350	5350	5350	0
91	20250213	182700	52127550	5350	5350	5350	5350	0
92	20250213	182600	52127550	5350	5350	5350	5350	900
93	20250213	182500	52127550	5350	5350	5350	5350	0
94	20250213	182400	52127550	5350	5350	5350	5350	0
95	20250213	182300	52127550	5350	5350	5350	5350	0
96	20250213	182200	52127550	5350	5350	5350	5350	0
97	20250213	182100	52127550	5350	5350	5350	5350	0
98	20250213	182000	52127550	5350	5350	5350	5350	0
99	20250213	181900	52127550	5350	5350	5350	5350	0
100	20250213	181800	52127550	5350	5350	5350	5350	0
101	20250213	181700	52127550	5350	5350	5350	5350	0
102	20250213	181600	52127550	5350	5350	5350	5350	0
103	20250213	181500	52127550	5350	5350	5350	5350	0
104	20250213	181400	52127550	5350	5350	5350	5350	0
105	20250213	181300	52127550	5350	5350	5350	5350	0
106	20250213	181200	52127550	5350	5350	5350	5350	0
107	20250213	181100	52127550	5350	5350	5350	5350	0
108	20250213	181000	52127550	5350	5350	5350	5350	0
109	20250213	180900	52127550	5350	5350	5350	5350	0
110	20250213	180800	52127550	5350	5350	5350	5350	0
111	20250213	180700	52127550	5350	5350	5350	5350	0
112	20250213	180600	52127550	5350	5350	5350	5350	0
113	20250213	180500	52127550	5350	5350	5350	5350	0
114	20250213	180400	52127550	5350	5350	5350	5350	0
115	20250213	180300	52127550	5350	5350	5350	5350	0
116	20250213	180200	52127550	5350	5350	5350	5350	0
117	20250213	180100	52127550	5350	5350	5350	5350	0
118	20250213	180000	52127550	5350	5350	5350	5350	0
119	20250213	175900	52127550	5350	5350	5350	5350	0
120	20250213	175800	52127550	5350	5350	5350	5350	0
121	20250213	175700	52127550	5350	5350	5350	5350	0
122	20250213	175600	52127550	5350	5350	5350	5350	900
123	20250213	175500	52127550	5350	5350	5350	5350	0
124	20250213	175400	52127550	5350	5350	5350	5350	0
125	20250213	175300	52127550	5350	5350	5350	5350	0
126	20250213	175200	52127550	5350	5350	5350	5350	0
127	20250213	175100	52127550	5350	5350	5350	5350	0
128	20250213	175000	52127550	5350	5350	5350	5350	0
129	20250213	174900	52127550	5350	5350	5350	5350	0
130	20250213	174800	52127550	5350	5350	5350	5350	0
131	20250213	174700	52127550	5350	5350	5350	5350	0
132	20250213	174600	52127550	5350	5350	5350	5350	0
133	20250213	174500	52127550	5350	5350	5350	5350	0
134	20250213	174400	52127550	5350	5350	5350	5350	0
135	20250213	174300	52127550	5350	5350	5350	5350	0
136	20250213	174200	52127550	5350	5350	5350	5350	0
137	20250213	174100	52127550	5350	5350	5350	5350	0
138	20250213	174000	52127550	5350	5350	5350	5350	0
139	20250213	173900	52127550	5350	5350	5350	5350	0
140	20250213	173800	52127550	5350	5350	5350	5350	0
141	20250213	173700	52127550	5350	5350	5350	5350	0
142	20250213	173600	52127550	5350	5350	5350	5350	0
143	20250213	173500	52127550	5350	5350	5350	5350	0
144	20250213	173400	52127550	5350	5350	5350	5350	0
145	20250213	173300	52127550	5350	5350	5350	5350	0
146	20250213	173200	52127550	5350	5350	5350	5350	0
147	20250213	173100	52127550	5350	5350	5350	5350	0
148	20250213	173000	52127550	5350	5350	5350	5350	0
149	20250213	172900	52127550	5350	5350	5350	5350	0
150	20250213	172800	52127550	5350	5350	5350	5350	0
151	20250213	172700	52127550	5350	5350	5350	5350	0
152	20250213	172600	52127550	5350	5350	5350	5350	900
153	20250213	172500	52127550	5350	5350	5350	5350	0
154	20250213	172400	52127550	5350	5350	5350	5350	0
155	20250213	172300	52127550	5350	5350	5350	5350	0
156	20250213	172200	52127550	5350	5350	5350	5350	0
157	20250213	172100	52127550	5350	5350	5350	5350	0
158	20250213	172000	52127550	5350	5350	5350	5350	0
159	20250213	171900	52127550	5350	5350	5350	5350	0
160	20250213	171800	52127550	5350	5350	5350	5350	0
161	20250213	171700	52127550	5350	5350	5350	5350	0
162	20250213	171600	52127550	5350	5350	5350	5350	0
163	20250213	171500	52127550	5350	5350	5350	5350	0
164	20250213	171400	52127550	5350	5350	5350	5350	0
165	20250213	171300	52127550	5350	5350	5350	5350	0
166	20250213	171200	52127550	5350	5350	5350	5350	0
167	20250213	171100	52127550	5350	5350	5350	5350	0
168	20250213	171000	52127550	5350	5350	5350	5350	0
169	20250213	170900	52127550	5350	5350	5350	5350	0
170	20250213	170800	52127550	5350	5350	5350	5350	0
171	20250213	170700	52127550	5350	5350	5350	5350	0
172	20250213	170600	52127550	5350	5350	5350	5350	0
173	20250213	170500	52127550	5350	5350	5350	5350	0
174	20250213	170400	52127550	5350	5350	5350	5350	0
175	20250213	170300	52127550	5350	5350	5350	5350	0
176	20250213	170200	52127550	5350	5350	5350	5350	0
177	20250213	170100	52127550	5350	5350	5350	5350	0
178	20250213	170000	52127550	5350	5350	5350	5350	0
179	20250213	165900	52127550	5350	5350	5350	5350	0
180	20250213	165800	52127550	5350	5350	5350	5350	0
181	20250213	165700	52127550	5350	5350	5350	5350	0
182	20250213	165600	52127550	5350	5350	5350	5350	900
183	20250213	165500	52127550	5350	5350	5350	5350	0
184	20250213	165400	52127550	5350	5350	5350	5350	0
185	20250213	165300	52127550	5350	5350	5350	5350	0
186	20250213	165200	52127550	5350	5350	5350	5350	0
187	20250213	165100	52127550	5350	5350	5350	5350	0
188	20250213	165000	52127550	5350	5350	5350	5350	0
189	20250213	164900	52127550	5350	5350	5350	5350	0
190	20250213	164800	52127550	5350	5350	5350	5350	0
191	20250213	164700	52127550	5350	5350	5350	5350	0
192	20250213	164600	52127550	5350	5350	5350	5350	0
193	20250213	164500	52127550	5350	5350	5350	5350	0
194	20250213	164400	52127550	5350	5350	5350	5350	0
195	20250213	164300	52127550	5350	5350	5350	5350	0
196	20250213	164200	52127550	5350	5350	5350	5350	0
197	20250213	164100	52127550	5350	5350	5350	5350	0
198	20250213	164000	52127550	5350	5350	5350	5350	0
199	20250213	163900	52127550	5350	5350	5350	5350	0
200	20250213	163800	52127550	5350	5350	5350	5350	0
201	20250213	163700	52127550	5350	5350	5350	5350	0
202	20250213	163600	52127550	5350	5350	5350	5350	0
203	20250213	163500	52127550	5350	5350	5350	5350	0
204	20250213	163400	52127550	5350	5350	5350	5350	0
205	20250213	163300	52127550	5350	5350	5350	5350	0
206	20250213	163200	52127550	5350	5350	5350	5350	0
207	20250213	163100	52127550	5350	5350	5350	5350	0
208	20250213	163000	52127550	5350	5350	5350	5350	0
209	20250213	162900	52127550	5350	5350	5350	5350	0
210	20250213	162800	52127550	5350	5350	5350	5350	0
211	20250213	162700	52127550	5350	5350	5350	5350	0
212	20250213	162600	52127550	5350	5350	5350	5350	900
213	20250213	162500	52127550	5350	5350	5350	5350	0
214	20250213	162400	52127550	5350	5350	5350	5350	0
215	20250213	162300	52127550	5350	5350	5350	5350	0
216	20250213	162200	52127550	5350	5350	5350	5350	0
217	20250213	162100	52127550	5350	5350	5350	5350	0
218	20250213	162000	52127550	5350	5350	5350	5350	0
219	20250213	161900	52127550	5350	5350	5350	5350	0
220	20250213	161800	52127550	5350	5350	5350	5350	0
221	20250213	161700	52127550	5350	5350	5350	5350	0
222	20250213	161600	52127550	5350	5350	5350	5350	0
223	20250213	161500	52127550	5350	5350	5350	5350	0
224	20250213	161400	52127550	5350	5350	5350	5350	0
225	20250213	161300	52127550	5350	5350	5350	5350	0
226	20250213	161200	52127550	5350	5350	5350	5350	0
227	20250213	161100	52127550	5350	5350	5350	5350	0
228	20250213	161000	52127550	5350	5350	5350	5350	0
229	20250213	160900	52127550	5350	5350	5350	5350	0
230	20250213	160800	52127550	5350	5350	5350	5350	0
231	20250213	160700	52127550	5350	5350	5350	5350	0
232	20250213	160600	52127550	5350	5350	5350	5350	0
233	20250213	160500	52127550	5350	5350	5350	5350	0
234	20250213	160400	52127550	5350	5350	5350	5350	0
235	20250213	160300	52127550	5350	5350	5350	5350	0
236	20250213	160200	52127550	5350	5350	5350	5350	0
237	20250213	160100	52127550	5350	5350	5350	5350	0
238	20250213	160000	52127550	5350	5350	5350	5350	0
239	20250213	155900	52127550	5350	5350	5350	5350	0
240	20250213	155800	52127550	5350	5350	5350	5350	0
241	20250213	155700	52127550	5350	5350	5350	5350	0
242	20250213	155600	52127550	5350	5350	5350	5350	900
243	20250213	155500	52127550	5350	5350	5350	5350	0
244	20250213	155400	52127550	5350	5350	5350	5350	0
245	20250213	155300	52127550	5350	5350	5350	5350	0
246	20250213	155200	52127550	5350	5350	5350	5350	0
247	20250213	155100	52127550	5350	5350	5350	5350	0
248	20250213	155000	52127550	5350	5350	5350	5350	0
249	20250213	154900	52127550	5350	5350	5350	5350	0
250	20250213	154800	52127550	5350	5350	5350	5350	0
251	20250213	154700	52127550	5350	5350	5350	5350	0
252	20250213	154600	52127550	5350	5350	5350	5350	0
253	20250213	154500	52127550	5350	5350	5350	5350	0
254	20250213	154400	52127550	5350	5350	5350	5350	0
255	20250213	154300	52127550	5350	5350	5350	5350	0
256	20250213	154200	52127550	5350	5350	5350	5350	0
257	20250213	154100	52127550	5350	5350	5350	5350	0
258	20250213	154000	52127550	5350	5350	5350	5350	0
259	20250213	153900	52127550	5350	5350	5350	5350	0
260	20250213	153800	52127550	5350	5350	5350	5350	0
261	20250213	153700	52127550	5350	5350	5350	5350	0
262	20250213	153600	52127550	5350	5350	5350	5350	0
263	20250213	153500	52127550	5350	5350	5350	5350	0
264	20250213	153400	52127550	5350	5350	5350	5350	0
265	20250213	153300	52127550	5350	5350	5350	5350	0
266	20250213	153200	52127550	5350	5350	5350	5350	0
267	20250213	153100	52127550	5350	5350	5350	5350	0
268	20250213	153000	52127550	5350	5350	5350	5350	900
269	20250213	152900	47312550	5370	5370	5370	5370	0
270	20250213	152800	47312550	5370	5370	5370	5370	0
271	20250213	152700	47312550	5370	5370	5370	5370	0
272	20250213	152600	47312550	5370	5370	5370	5370	0
273	20250213	152500	47312550	5370	5370	5370	5370	0
274	20250213	152400	47312550	5370	5370	5370	5370	0
275	20250213	152300	47312550	5370	5370	5370	5370	0
276	20250213	152200	47312550	5370	5370	5370	5370	0
277	20250213	152100	47312550	5370	5370	5370	5370	0
278	20250213	152000	47312550	5370	5370	5370	5370	0
279	20250213	151900	47312550	5370	5370	5370	5370	0
280	20250213	151800	47312550	5370	5370	5370	5370	0
281	20250213	151700	47312550	5370	5370	5370	5370	0
282	20250213	151600	47312550	5370	5370	5370	5370	0
283	20250213	151500	47312550	5370	5370	5370	5370	0
284	20250213	151400	47312550	5370	5370	5370	5370	187
285	20250213	151300	46308360	5370	5370	5370	5370	0
286	20250213	151200	46308360	5370	5370	5370	5370	0
287	20250213	151100	46308360	5370	5370	5370	5370	0
288	20250213	151000	46308360	5370	5370	5370	5370	0
289	20250213	150900	46308360	5370	5370	5370	5370	0
290	20250213	150800	46308360	5370	5370	5370	5370	0
291	20250213	150700	46308360	5370	5370	5370	5370	0
292	20250213	150600	46308360	5370	5370	5370	5370	0
293	20250213	150500	46308360	5370	5370	5370	5370	0
294	20250213	150400	46308360	5370	5370	5370	5370	0
295	20250213	150300	46308360	5370	5370	5370	5370	0
296	20250213	150200	46308360	5370	5370	5370	5370	0
297	20250213	150100	46308360	5370	5370	5370	5370	0
298	20250213	150000	46308360	5370	5370	5370	5370	0
299	20250213	145900	46308360	5370	5370	5370	5370	0
300	20250213	145800	46308360	5370	5370	5370	5370	0
301	20250213	145700	46308360	5370	5370	5370	5370	0
302	20250213	145600	46308360	5370	5370	5370	5370	0
303	20250213	145500	46308360	5370	5370	5370	5370	0
304	20250213	145400	46308360	5370	5370	5370	5370	0
305	20250213	145300	46308360	5370	5370	5370	5370	0
306	20250213	145200	46308360	5370	5370	5370	5370	0
307	20250213	145100	46308360	5370	5370	5370	5370	0
308	20250213	145000	46308360	5370	5370	5370	5370	600
309	20250213	144900	43086360	5370	5370	5370	5370	0
310	20250213	144800	43086360	5370	5370	5370	5370	0
311	20250213	144700	43086360	5370	5370	5370	5370	0
312	20250213	144600	43086360	5370	5370	5370	5370	0
313	20250213	144500	43086360	5370	5370	5370	5370	0
314	20250213	144400	43086360	5370	5370	5370	5370	0
315	20250213	144300	43086360	5370	5370	5370	5370	0
316	20250213	144200	43086360	5370	5370	5370	5370	0
317	20250213	144100	43086360	5370	5370	5370	5370	0
318	20250213	144000	43086360	5370	5370	5370	5370	0
319	20250213	143900	43086360	5370	5370	5370	5370	0
320	20250213	143800	43086360	5370	5370	5370	5370	0
321	20250213	143700	43086360	5370	5350	5370	5350	2004
322	20250213	143600	32326580	5300	5300	5300	5300	0
323	20250213	143500	32326580	5300	5300	5300	5300	0
324	20250213	143400	32326580	5300	5300	5300	5300	0
325	20250213	143300	32326580	5300	5300	5300	5300	0
326	20250213	143200	32326580	5300	5300	5300	5300	0
327	20250213	143100	32326580	5300	5300	5300	5300	0
328	20250213	143000	32326580	5300	5300	5300	5300	0
329	20250213	142900	32326580	5300	5300	5300	5300	0
330	20250213	142800	32326580	5300	5300	5300	5300	0
331	20250213	142700	32326580	5300	5300	5300	5300	0
332	20250213	142600	32326580	5300	5300	5300	5300	0
333	20250213	142500	32326580	5300	5300	5300	5300	0
334	20250213	142400	32326580	5300	5300	5300	5300	0
335	20250213	142300	32326580	5300	5300	5300	5300	0
336	20250213	142200	32326580	5300	5300	5300	5300	0
337	20250213	142100	32326580	5300	5300	5300	5300	0
338	20250213	142000	32326580	5300	5300	5300	5300	0
339	20250213	141900	32326580	5300	5300	5300	5300	0
340	20250213	141800	32326580	5300	5300	5300	5300	0
341	20250213	141700	32326580	5300	5300	5300	5300	0
342	20250213	141600	32326580	5300	5300	5300	5300	0
343	20250213	141500	32326580	5300	5300	5300	5300	0
344	20250213	141400	32326580	5300	5350	5350	5300	2116
345	20250213	141300	21053500	5350	5350	5350	5350	1
346	20250213	141200	21048150	5350	5350	5350	5350	1
347	20250213	141100	21042800	5350	5350	5350	5350	0
348	20250213	141000	21042800	5350	5350	5350	5350	0
349	20250213	140900	21042800	5350	5350	5350	5350	0
350	20250213	140800	21042800	5350	5350	5350	5350	0
351	20250213	140700	21042800	5350	5350	5350	5350	0
352	20250213	140600	21042800	5350	5350	5350	5350	0
353	20250213	140500	21042800	5350	5350	5350	5350	0
354	20250213	140400	21042800	5350	5350	5350	5350	0
355	20250213	140300	21042800	5350	5350	5350	5350	0
356	20250213	140200	21042800	5350	5350	5350	5350	0
357	20250213	140100	21042800	5350	5350	5350	5350	1
358	20250213	140000	21037450	5350	5350	5350	5350	0
359	20250213	135900	21037450	5350	5350	5350	5350	0
360	20250213	135800	21037450	5350	5350	5350	5350	0
361	20250213	135700	21037450	5350	5350	5350	5350	0
362	20250213	135600	21037450	5350	5350	5350	5350	0
363	20250213	135500	21037450	5350	5350	5350	5350	0
364	20250213	135400	21037450	5350	5350	5350	5350	0
365	20250213	135300	21037450	5350	5350	5350	5350	0
366	20250213	135200	21037450	5350	5350	5350	5350	0
367	20250213	135100	21037450	5350	5350	5350	5350	0
368	20250213	135000	21037450	5350	5350	5350	5350	0
369	20250213	134900	21037450	5350	5350	5350	5350	0
370	20250213	134800	21037450	5350	5350	5350	5350	0
371	20250213	134700	21037450	5350	5350	5350	5350	0
372	20250213	134600	21037450	5350	5350	5350	5350	0
373	20250213	134500	21037450	5350	5350	5350	5350	0
374	20250213	134400	21037450	5350	5350	5350	5350	0
375	20250213	134300	21037450	5350	5350	5350	5350	0
376	20250213	134200	21037450	5350	5360	5360	5350	8
377	20250213	134100	20994640	5370	5370	5370	5370	0
378	20250213	134000	20994640	5370	5370	5370	5370	0
379	20250213	133900	20994640	5370	5370	5370	5370	0
380	20250213	133800	20994640	5370	5370	5370	5370	0
381	20250213	133700	20994640	5370	5370	5370	5370	0
382	20250213	133600	20994640	5370	5370	5370	5370	0
383	20250213	133500	20994640	5370	5370	5370	5370	0
384	20250213	133400	20994640	5370	5370	5370	5370	0
385	20250213	133300	20994640	5370	5370	5370	5370	0
386	20250213	133200	20994640	5370	5370	5370	5370	0
387	20250213	133100	20994640	5370	5370	5370	5370	0
388	20250213	133000	20994640	5370	5370	5370	5370	0
389	20250213	132900	20994640	5370	5370	5370	5370	0
390	20250213	132800	20994640	5370	5370	5370	5370	0
391	20250213	132700	20994640	5370	5370	5370	5370	0
392	20250213	132600	20994640	5370	5370	5370	5370	0
393	20250213	132500	20994640	5370	5370	5370	5370	0
394	20250213	132400	20994640	5370	5370	5370	5370	0
395	20250213	132300	20994640	5370	5370	5370	5370	0
396	20250213	132200	20994640	5370	5370	5370	5370	0
397	20250213	132100	20994640	5370	5370	5370	5370	0
398	20250213	132000	20994640	5370	5370	5370	5370	0
399	20250213	131900	20994640	5370	5370	5370	5370	0
400	20250213	131800	20994640	5370	5370	5370	5370	0
401	20250213	131700	20994640	5370	5370	5370	5370	0
402	20250213	131600	20994640	5370	5370	5370	5370	0
403	20250213	131500	20994640	5370	5370	5370	5370	0
404	20250213	131400	20994640	5370	5370	5370	5370	0
405	20250213	131300	20994640	5370	5370	5370	5370	0
406	20250213	131200	20994640	5370	5370	5370	5370	0
407	20250213	131100	20994640	5370	5370	5370	5370	0
408	20250213	131000	20994640	5370	5370	5370	5370	1
409	20250213	130900	20989270	5370	5370	5370	5370	0
410	20250213	130800	20989270	5370	5370	5370	5370	650
411	20250213	130700	17498770	5370	5370	5370	5370	0
412	20250213	130600	17498770	5370	5370	5370	5370	1
413	20250213	130500	17493400	5360	5360	5360	5360	0
414	20250213	130400	17493400	5360	5360	5360	5360	0
415	20250213	130300	17493400	5360	5360	5360	5360	0
416	20250213	130200	17493400	5360	5360	5360	5360	0
417	20250213	130100	17493400	5360	5360	5360	5360	0
418	20250213	130000	17493400	5360	5360	5360	5360	0
419	20250213	125900	17493400	5360	5360	5360	5360	0
420	20250213	125800	17493400	5360	5360	5360	5360	0
421	20250213	125700	17493400	5360	5360	5360	5360	0
422	20250213	125600	17493400	5360	5360	5360	5360	0
423	20250213	125500	17493400	5360	5360	5360	5360	0
424	20250213	125400	17493400	5360	5360	5360	5360	0
425	20250213	125300	17493400	5360	5360	5360	5360	17
426	20250213	125200	17402280	5370	5370	5370	5370	0
427	20250213	125100	17402280	5370	5370	5370	5370	0
428	20250213	125000	17402280	5370	5370	5370	5370	0
429	20250213	124900	17402280	5370	5370	5370	5370	0
430	20250213	124800	17402280	5370	5370	5370	5370	0
431	20250213	124700	17402280	5370	5370	5370	5370	0
432	20250213	124600	17402280	5370	5370	5370	5370	0
433	20250213	124500	17402280	5370	5370	5370	5370	0
434	20250213	124400	17402280	5370	5370	5370	5370	0
435	20250213	124300	17402280	5370	5370	5370	5370	0
436	20250213	124200	17402280	5370	5370	5370	5370	0
437	20250213	124100	17402280	5370	5370	5370	5370	0
438	20250213	124000	17402280	5370	5370	5370	5370	0
439	20250213	123900	17402280	5370	5370	5370	5370	0
440	20250213	123800	17402280	5370	5370	5370	5370	0
441	20250213	123700	17402280	5370	5370	5370	5370	0
442	20250213	123600	17402280	5370	5370	5370	5370	0
443	20250213	123500	17402280	5370	5370	5370	5370	0
444	20250213	123400	17402280	5370	5370	5370	5370	0
445	20250213	123300	17402280	5370	5370	5370	5370	0
446	20250213	123200	17402280	5370	5370	5370	5370	0
447	20250213	123100	17402280	5370	5370	5370	5370	0
448	20250213	123000	17402280	5370	5370	5370	5370	0
449	20250213	122900	17402280	5370	5370	5370	5370	0
450	20250213	122800	17402280	5370	5370	5370	5370	0
451	20250213	122700	17402280	5370	5370	5370	5370	0
452	20250213	122600	17402280	5370	5370	5370	5370	0
453	20250213	122500	17402280	5370	5370	5370	5370	0
454	20250213	122400	17402280	5370	5370	5370	5370	0
455	20250213	122300	17402280	5370	5370	5370	5370	900
456	20250213	122200	12569280	5370	5370	5370	5370	0
457	20250213	122100	12569280	5370	5370	5370	5370	0
458	20250213	122000	12569280	5370	5370	5370	5370	0
459	20250213	121900	12569280	5370	5370	5370	5370	0
460	20250213	121800	12569280	5370	5370	5370	5370	0
461	20250213	121700	12569280	5370	5370	5370	5370	0
462	20250213	121600	12569280	5370	5370	5370	5370	0
463	20250213	121500	12569280	5370	5370	5370	5370	0
464	20250213	121400	12569280	5370	5370	5370	5370	0
465	20250213	121300	12569280	5370	5370	5370	5370	0
466	20250213	121200	12569280	5370	5370	5370	5370	0
467	20250213	121100	12569280	5370	5370	5370	5370	0
468	20250213	121000	12569280	5370	5370	5370	5370	0
469	20250213	120900	12569280	5370	5370	5370	5370	0
470	20250213	120800	12569280	5370	5370	5370	5370	0
471	20250213	120700	12569280	5370	5370	5370	5370	0
472	20250213	120600	12569280	5370	5370	5370	5370	0
473	20250213	120500	12569280	5370	5370	5370	5370	0
474	20250213	120400	12569280	5370	5370	5370	5370	0
475	20250213	120300	12569280	5370	5370	5370	5370	0
476	20250213	120200	12569280	5370	5370	5370	5370	0
477	20250213	120100	12569280	5370	5370	5370	5370	0
478	20250213	120000	12569280	5370	5370	5370	5370	0
479	20250213	115900	12569280	5370	5370	5370	5370	0
480	20250213	115800	12569280	5370	5370	5370	5370	0
481	20250213	115700	12569280	5370	5370	5370	5370	0
482	20250213	115600	12569280	5370	5370	5370	5370	0
483	20250213	115500	12569280	5370	5370	5370	5370	0
484	20250213	115400	12569280	5370	5370	5370	5370	1
485	20250213	115300	12563910	5360	5360	5360	5360	0
486	20250213	115200	12563910	5360	5360	5360	5360	0
487	20250213	115100	12563910	5360	5360	5360	5360	0
488	20250213	115000	12563910	5360	5360	5360	5360	0
489	20250213	114900	12563910	5360	5360	5360	5360	0
490	20250213	114800	12563910	5360	5360	5360	5360	0
491	20250213	114700	12563910	5360	5360	5360	5360	0
492	20250213	114600	12563910	5360	5360	5360	5360	0
493	20250213	114500	12563910	5360	5360	5360	5360	0
494	20250213	114400	12563910	5360	5360	5360	5360	0
495	20250213	114300	12563910	5360	5360	5360	5360	0
496	20250213	114200	12563910	5360	5360	5360	5360	0
497	20250213	114100	12563910	5360	5360	5360	5360	0
498	20250213	114000	12563910	5360	5360	5360	5360	0
499	20250213	113900	12563910	5360	5360	5360	5360	0
500	20250213	113800	12563910	5360	5360	5360	5360	0
501	20250213	113700	12563910	5360	5360	5360	5360	0
502	20250213	113600	12563910	5360	5360	5360	5360	0
503	20250213	113500	12563910	5360	5360	5360	5360	0
504	20250213	113400	12563910	5360	5360	5360	5360	0
505	20250213	113300	12563910	5360	5360	5360	5360	0
506	20250213	113200	12563910	5360	5360	5360	5360	0
507	20250213	113100	12563910	5360	5360	5360	5360	0
508	20250213	113000	12563910	5360	5360	5360	5360	0
509	20250213	112900	12563910	5360	5360	5360	5360	0
510	20250213	112800	12563910	5360	5360	5360	5360	0
511	20250213	112700	12563910	5360	5360	5360	5360	0
512	20250213	112600	12563910	5360	5360	5360	5360	0
513	20250213	112500	12563910	5360	5360	5360	5360	50
514	20250213	112400	12295910	5360	5360	5360	5360	0
515	20250213	112300	12295910	5360	5360	5360	5360	0
516	20250213	112200	12295910	5360	5360	5360	5360	0
517	20250213	112100	12295910	5360	5360	5360	5360	0
518	20250213	112000	12295910	5360	5360	5360	5360	9
519	20250213	111900	12247670	5360	5360	5360	5360	0
520	20250213	111800	12247670	5360	5360	5360	5360	1
521	20250213	111700	12242310	5360	5360	5360	5360	0
522	20250213	111600	12242310	5360	5360	5360	5360	0
523	20250213	111500	12242310	5360	5360	5360	5360	0
524	20250213	111400	12242310	5360	5360	5360	5360	0
525	20250213	111300	12242310	5360	5360	5360	5360	0
526	20250213	111200	12242310	5360	5360	5360	5360	0
527	20250213	111100	12242310	5360	5360	5360	5360	0
528	20250213	111000	12242310	5360	5360	5360	5360	0
529	20250213	110900	12242310	5360	5360	5360	5360	0
530	20250213	110800	12242310	5360	5360	5360	5360	0
531	20250213	110700	12242310	5360	5360	5360	5360	0
532	20250213	110600	12242310	5360	5360	5360	5360	5
533	20250213	110500	12215510	5370	5370	5370	5370	0
534	20250213	110400	12215510	5370	5370	5370	5370	0
535	20250213	110300	12215510	5370	5370	5370	5370	0
536	20250213	110200	12215510	5370	5370	5370	5370	0
537	20250213	110100	12215510	5370	5370	5370	5370	0
538	20250213	110000	12215510	5370	5370	5370	5370	0
539	20250213	105900	12215510	5370	5370	5370	5370	0
540	20250213	105800	12215510	5370	5370	5370	5370	0
541	20250213	105700	12215510	5370	5370	5370	5370	0
542	20250213	105600	12215510	5370	5370	5370	5370	0
543	20250213	105500	12215510	5370	5370	5370	5370	0
544	20250213	105400	12215510	5370	5370	5370	5370	0
545	20250213	105300	12215510	5370	5370	5370	5370	0
546	20250213	105200	12215510	5370	5370	5370	5370	0
547	20250213	105100	12215510	5370	5370	5370	5370	0
548	20250213	105000	12215510	5370	5370	5370	5370	0
549	20250213	104900	12215510	5370	5370	5370	5370	0
550	20250213	104800	12215510	5370	5370	5370	5370	0
551	20250213	104700	12215510	5370	5370	5370	5370	0
552	20250213	104600	12215510	5370	5370	5370	5370	0
553	20250213	104500	12215510	5370	5370	5370	5370	0
554	20250213	104400	12215510	5370	5370	5370	5370	0
555	20250213	104300	12215510	5370	5370	5370	5370	0
556	20250213	104200	12215510	5370	5370	5370	5370	0
557	20250213	104100	12215510	5370	5370	5370	5370	0
558	20250213	104000	12215510	5370	5370	5370	5370	0
559	20250213	103900	12215510	5370	5370	5370	5370	10
560	20250213	103800	12161810	5380	5380	5380	5380	0
561	20250213	103700	12161810	5380	5380	5380	5380	0
562	20250213	103600	12161810	5380	5380	5380	5380	0
563	20250213	103500	12161810	5380	5380	5380	5380	0
564	20250213	103400	12161810	5380	5380	5380	5380	0
565	20250213	103300	12161810	5380	5380	5380	5380	0
566	20250213	103200	12161810	5380	5380	5380	5380	0
567	20250213	103100	12161810	5380	5380	5380	5380	0
568	20250213	103000	12161810	5380	5380	5380	5380	0
569	20250213	102900	12161810	5380	5380	5380	5380	0
570	20250213	102800	12161810	5380	5370	5380	5370	2000
571	20250213	102700	1410410	5370	5370	5370	5370	0
572	20250213	102600	1410410	5370	5370	5370	5370	0
573	20250213	102500	1410410	5370	5370	5370	5370	0
574	20250213	102400	1410410	5370	5370	5370	5370	0
575	20250213	102300	1410410	5370	5360	5370	5360	30
576	20250213	102200	1249410	5390	5390	5390	5390	0
577	20250213	102100	1249410	5390	5390	5390	5390	0
578	20250213	102000	1249410	5390	5390	5390	5390	0
579	20250213	101900	1249410	5390	5390	5390	5390	0
580	20250213	101800	1249410	5390	5390	5390	5390	0
581	20250213	101700	1249410	5390	5390	5390	5390	0
582	20250213	101600	1249410	5390	5390	5390	5390	0
583	20250213	101500	1249410	5390	5390	5390	5390	0
584	20250213	101400	1249410	5390	5390	5390	5390	0
585	20250213	101300	1249410	5390	5390	5390	5390	0
586	20250213	101200	1249410	5390	5390	5390	5390	0
587	20250213	101100	1249410	5390	5390	5390	5390	0
588	20250213	101000	1249410	5390	5390	5390	5390	1
589	20250213	100900	1244020	5390	5390	5390	5390	0
590	20250213	100800	1244020	5390	5390	5390	5390	0
591	20250213	100700	1244020	5390	5390	5390	5390	0
592	20250213	100600	1244020	5390	5390	5390	5390	0
593	20250213	100500	1244020	5390	5390	5390	5390	0
594	20250213	100400	1244020	5390	5390	5390	5390	0
595	20250213	100300	1244020	5390	5390	5390	5390	0
596	20250213	100200	1244020	5390	5390	5390	5390	0
597	20250213	100100	1244020	5390	5390	5390	5390	0
598	20250213	100000	1244020	5390	5390	5390	5390	0
599	20250213	095900	1244020	5390	5390	5390	5390	0
600	20250213	095800	1244020	5390	5390	5390	5390	0
601	20250213	095700	1244020	5390	5390	5390	5390	0
602	20250213	095600	1244020	5390	5390	5390	5390	0
603	20250213	095500	1244020	5390	5390	5390	5390	100
604	20250213	095400	705020	5380	5380	5380	5380	0
605	20250213	095300	705020	5380	5380	5380	5380	0
606	20250213	095200	705020	5380	5380	5380	5380	0
607	20250213	095100	705020	5380	5380	5380	5380	0
608	20250213	095000	705020	5380	5380	5380	5380	0
609	20250213	094900	705020	5380	5380	5380	5380	0
610	20250213	094800	705020	5380	5380	5380	5380	0
611	20250213	094700	705020	5380	5380	5380	5380	0
612	20250213	094600	705020	5380	5380	5380	5380	0
613	20250213	094500	705020	5380	5380	5380	5380	0
614	20250213	094400	705020	5380	5380	5380	5380	1
615	20250213	094300	699640	5390	5390	5390	5390	0
616	20250213	094200	699640	5390	5390	5390	5390	0
617	20250213	094100	699640	5390	5390	5390	5390	0
618	20250213	094000	699640	5390	5390	5390	5390	0
619	20250213	093900	699640	5390	5390	5390	5390	0
620	20250213	093800	699640	5390	5390	5390	5390	0
621	20250213	093700	699640	5390	5390	5390	5390	0
622	20250213	093600	699640	5390	5390	5390	5390	0
623	20250213	093500	699640	5390	5390	5390	5390	0
624	20250213	093400	699640	5390	5390	5390	5390	18
625	20250213	093300	602620	5390	5390	5390	5390	0
626	20250213	093200	602620	5390	5390	5390	5390	1
627	20250213	093100	597230	5390	5390	5390	5390	0
628	20250213	093000	597230	5390	5390	5390	5390	3
629	20250213	092900	581060	5390	5390	5390	5390	0
630	20250213	092800	581060	5390	5390	5390	5390	0
631	20250213	092700	581060	5390	5390	5390	5390	0
632	20250213	092600	581060	5390	5390	5390	5390	0
633	20250213	092500	581060	5390	5390	5390	5390	0
634	20250213	092400	581060	5390	5390	5390	5390	5
635	20250213	092300	554110	5390	5390	5390	5390	0
636	20250213	092200	554110	5390	5390	5390	5390	0
637	20250213	092100	554110	5390	5390	5390	5390	0
638	20250213	092000	554110	5390	5390	5390	5390	0
639	20250213	091900	554110	5390	5390	5390	5390	0
640	20250213	091800	554110	5390	5390	5390	5390	0
641	20250213	091700	554110	5390	5390	5390	5390	0
642	20250213	091600	554110	5390	5390	5390	5390	0
643	20250213	091500	554110	5390	5380	5390	5380	100
644	20250213	091400	16020	5340	5340	5340	5340	0
645	20250213	091300	16020	5340	5340	5340	5340	0
646	20250213	091200	16020	5340	5340	5340	5340	0
647	20250213	091100	16020	5340	5340	5340	5340	0
648	20250213	091000	16020	5340	5340	5340	5340	0
649	20250213	090900	16020	5340	5340	5340	5340	0
650	20250213	090800	16020	5340	5340	5340	5340	0
651	20250213	090700	16020	5340	5340	5340	5340	0
652	20250213	090600	16020	5340	5340	5340	5340	0
653	20250213	090500	16020	5340	5340	5340	5340	0
654	20250213	090400	16020	5340	5340	5340	5340	0
655	20250213	090300	16020	5340	5340	5340	5340	0
656	20250213	090200	16020	5340	5340	5340	5340	0
657	20250213	090100	16020	5340	5340	5340	5340	0
658	20250213	090000	16020	5340	5340	5340	5340	3