KissMeData/094800/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200700	160351690	4125	4125	4125	4125	219
3	20250213	200600	160351690	4125	4125	4125	4125	0
4	20250213	200500	160351690	4125	4125	4125	4125	0
5	20250213	200400	160351690	4125	4125	4125	4125	0
6	20250213	200300	160351690	4125	4125	4125	4125	0
7	20250213	200200	160351690	4125	4125	4125	4125	0
8	20250213	200100	160351690	4125	4125	4125	4125	0
9	20250213	200000	160351690	4125	4125	4125	4125	0
10	20250213	195900	160351690	4125	4125	4125	4125	0
11	20250213	195800	160351690	4125	4125	4125	4125	0
12	20250213	195700	160351690	4125	4125	4125	4125	0
13	20250213	195600	160351690	4125	4125	4125	4125	0
14	20250213	195500	160351690	4125	4125	4125	4125	0
15	20250213	195400	160351690	4125	4125	4125	4125	0
16	20250213	195300	160351690	4125	4125	4125	4125	0
17	20250213	195200	160351690	4125	4125	4125	4125	0
18	20250213	195100	160351690	4125	4125	4125	4125	0
19	20250213	195000	160351690	4125	4125	4125	4125	0
20	20250213	194900	160351690	4125	4125	4125	4125	0
21	20250213	194800	160351690	4125	4125	4125	4125	0
22	20250213	194700	160351690	4125	4125	4125	4125	0
23	20250213	194600	160351690	4125	4125	4125	4125	0
24	20250213	194500	160351690	4125	4125	4125	4125	0
25	20250213	194400	160351690	4125	4125	4125	4125	0
26	20250213	194300	160351690	4125	4125	4125	4125	0
27	20250213	194200	160351690	4125	4125	4125	4125	0
28	20250213	194100	160351690	4125	4125	4125	4125	0
29	20250213	194000	160351690	4125	4125	4125	4125	0
30	20250213	193900	160351690	4125	4125	4125	4125	0
31	20250213	193800	160351690	4125	4125	4125	4125	0
32	20250213	193700	160351690	4125	4125	4125	4125	219
33	20250213	193600	160351690	4125	4125	4125	4125	0
34	20250213	193500	160351690	4125	4125	4125	4125	0
35	20250213	193400	160351690	4125	4125	4125	4125	0
36	20250213	193300	160351690	4125	4125	4125	4125	0
37	20250213	193200	160351690	4125	4125	4125	4125	0
38	20250213	193100	160351690	4125	4125	4125	4125	0
39	20250213	193000	160351690	4125	4125	4125	4125	0
40	20250213	192900	160351690	4125	4125	4125	4125	0
41	20250213	192800	160351690	4125	4125	4125	4125	0
42	20250213	192700	160351690	4125	4125	4125	4125	0
43	20250213	192600	160351690	4125	4125	4125	4125	0
44	20250213	192500	160351690	4125	4125	4125	4125	0
45	20250213	192400	160351690	4125	4125	4125	4125	0
46	20250213	192300	160351690	4125	4125	4125	4125	0
47	20250213	192200	160351690	4125	4125	4125	4125	0
48	20250213	192100	160351690	4125	4125	4125	4125	0
49	20250213	192000	160351690	4125	4125	4125	4125	0
50	20250213	191900	160351690	4125	4125	4125	4125	0
51	20250213	191800	160351690	4125	4125	4125	4125	0
52	20250213	191700	160351690	4125	4125	4125	4125	0
53	20250213	191600	160351690	4125	4125	4125	4125	0
54	20250213	191500	160351690	4125	4125	4125	4125	0
55	20250213	191400	160351690	4125	4125	4125	4125	0
56	20250213	191300	160351690	4125	4125	4125	4125	0
57	20250213	191200	160351690	4125	4125	4125	4125	0
58	20250213	191100	160351690	4125	4125	4125	4125	0
59	20250213	191000	160351690	4125	4125	4125	4125	0
60	20250213	190900	160351690	4125	4125	4125	4125	0
61	20250213	190800	160351690	4125	4125	4125	4125	0
62	20250213	190700	160351690	4125	4125	4125	4125	219
63	20250213	190600	160351690	4125	4125	4125	4125	0
64	20250213	190500	160351690	4125	4125	4125	4125	0
65	20250213	190400	160351690	4125	4125	4125	4125	0
66	20250213	190300	160351690	4125	4125	4125	4125	0
67	20250213	190200	160351690	4125	4125	4125	4125	0
68	20250213	190100	160351690	4125	4125	4125	4125	0
69	20250213	190000	160351690	4125	4125	4125	4125	0
70	20250213	185900	160351690	4125	4125	4125	4125	0
71	20250213	185800	160351690	4125	4125	4125	4125	0
72	20250213	185700	160351690	4125	4125	4125	4125	0
73	20250213	185600	160351690	4125	4125	4125	4125	0
74	20250213	185500	160351690	4125	4125	4125	4125	0
75	20250213	185400	160351690	4125	4125	4125	4125	0
76	20250213	185300	160351690	4125	4125	4125	4125	0
77	20250213	185200	160351690	4125	4125	4125	4125	0
78	20250213	185100	160351690	4125	4125	4125	4125	0
79	20250213	185000	160351690	4125	4125	4125	4125	0
80	20250213	184900	160351690	4125	4125	4125	4125	0
81	20250213	184800	160351690	4125	4125	4125	4125	0
82	20250213	184700	160351690	4125	4125	4125	4125	0
83	20250213	184600	160351690	4125	4125	4125	4125	0
84	20250213	184500	160351690	4125	4125	4125	4125	0
85	20250213	184400	160351690	4125	4125	4125	4125	0
86	20250213	184300	160351690	4125	4125	4125	4125	0
87	20250213	184200	160351690	4125	4125	4125	4125	0
88	20250213	184100	160351690	4125	4125	4125	4125	0
89	20250213	184000	160351690	4125	4125	4125	4125	0
90	20250213	183900	160351690	4125	4125	4125	4125	0
91	20250213	183800	160351690	4125	4125	4125	4125	0
92	20250213	183700	160351690	4125	4125	4125	4125	219
93	20250213	183600	160351690	4125	4125	4125	4125	0
94	20250213	183500	160351690	4125	4125	4125	4125	0
95	20250213	183400	160351690	4125	4125	4125	4125	0
96	20250213	183300	160351690	4125	4125	4125	4125	0
97	20250213	183200	160351690	4125	4125	4125	4125	0
98	20250213	183100	160351690	4125	4125	4125	4125	0
99	20250213	183000	160351690	4125	4125	4125	4125	0
100	20250213	182900	160351690	4125	4125	4125	4125	0
101	20250213	182800	160351690	4125	4125	4125	4125	0
102	20250213	182700	160351690	4125	4125	4125	4125	0
103	20250213	182600	160351690	4125	4125	4125	4125	0
104	20250213	182500	160351690	4125	4125	4125	4125	0
105	20250213	182400	160351690	4125	4125	4125	4125	0
106	20250213	182300	160351690	4125	4125	4125	4125	0
107	20250213	182200	160351690	4125	4125	4125	4125	0
108	20250213	182100	160351690	4125	4125	4125	4125	0
109	20250213	182000	160351690	4125	4125	4125	4125	0
110	20250213	181900	160351690	4125	4125	4125	4125	0
111	20250213	181800	160351690	4125	4125	4125	4125	0
112	20250213	181700	160351690	4125	4125	4125	4125	0
113	20250213	181600	160351690	4125	4125	4125	4125	0
114	20250213	181500	160351690	4125	4125	4125	4125	0
115	20250213	181400	160351690	4125	4125	4125	4125	0
116	20250213	181300	160351690	4125	4125	4125	4125	0
117	20250213	181200	160351690	4125	4125	4125	4125	0
118	20250213	181100	160351690	4125	4125	4125	4125	0
119	20250213	181000	160351690	4125	4125	4125	4125	0
120	20250213	180900	160351690	4125	4125	4125	4125	0
121	20250213	180800	160351690	4125	4125	4125	4125	0
122	20250213	180700	160351690	4125	4125	4125	4125	219
123	20250213	180600	160351690	4125	4125	4125	4125	0
124	20250213	180500	160351690	4125	4125	4125	4125	0
125	20250213	180400	160351690	4125	4125	4125	4125	0
126	20250213	180300	160351690	4125	4125	4125	4125	0
127	20250213	180200	160351690	4125	4125	4125	4125	0
128	20250213	180100	160351690	4125	4125	4125	4125	0
129	20250213	180000	160351690	4125	4125	4125	4125	0
130	20250213	175900	160351690	4125	4125	4125	4125	0
131	20250213	175800	160351690	4125	4125	4125	4125	0
132	20250213	175700	160351690	4125	4125	4125	4125	0
133	20250213	175600	160351690	4125	4125	4125	4125	0
134	20250213	175500	160351690	4125	4125	4125	4125	0
135	20250213	175400	160351690	4125	4125	4125	4125	0
136	20250213	175300	160351690	4125	4125	4125	4125	0
137	20250213	175200	160351690	4125	4125	4125	4125	0
138	20250213	175100	160351690	4125	4125	4125	4125	0
139	20250213	175000	160351690	4125	4125	4125	4125	0
140	20250213	174900	160351690	4125	4125	4125	4125	0
141	20250213	174800	160351690	4125	4125	4125	4125	0
142	20250213	174700	160351690	4125	4125	4125	4125	0
143	20250213	174600	160351690	4125	4125	4125	4125	0
144	20250213	174500	160351690	4125	4125	4125	4125	0
145	20250213	174400	160351690	4125	4125	4125	4125	0
146	20250213	174300	160351690	4125	4125	4125	4125	0
147	20250213	174200	160351690	4125	4125	4125	4125	0
148	20250213	174100	160351690	4125	4125	4125	4125	0
149	20250213	174000	160351690	4125	4125	4125	4125	0
150	20250213	173900	160351690	4125	4125	4125	4125	0
151	20250213	173800	160351690	4125	4125	4125	4125	0
152	20250213	173700	160351690	4125	4125	4125	4125	219
153	20250213	173600	160351690	4125	4125	4125	4125	0
154	20250213	173500	160351690	4125	4125	4125	4125	0
155	20250213	173400	160351690	4125	4125	4125	4125	0
156	20250213	173300	160351690	4125	4125	4125	4125	0
157	20250213	173200	160351690	4125	4125	4125	4125	0
158	20250213	173100	160351690	4125	4125	4125	4125	0
159	20250213	173000	160351690	4125	4125	4125	4125	0
160	20250213	172900	160351690	4125	4125	4125	4125	0
161	20250213	172800	160351690	4125	4125	4125	4125	0
162	20250213	172700	160351690	4125	4125	4125	4125	0
163	20250213	172600	160351690	4125	4125	4125	4125	0
164	20250213	172500	160351690	4125	4125	4125	4125	0
165	20250213	172400	160351690	4125	4125	4125	4125	0
166	20250213	172300	160351690	4125	4125	4125	4125	0
167	20250213	172200	160351690	4125	4125	4125	4125	0
168	20250213	172100	160351690	4125	4125	4125	4125	0
169	20250213	172000	160351690	4125	4125	4125	4125	0
170	20250213	171900	160351690	4125	4125	4125	4125	0
171	20250213	171800	160351690	4125	4125	4125	4125	0
172	20250213	171700	160351690	4125	4125	4125	4125	0
173	20250213	171600	160351690	4125	4125	4125	4125	0
174	20250213	171500	160351690	4125	4125	4125	4125	0
175	20250213	171400	160351690	4125	4125	4125	4125	0
176	20250213	171300	160351690	4125	4125	4125	4125	0
177	20250213	171200	160351690	4125	4125	4125	4125	0
178	20250213	171100	160351690	4125	4125	4125	4125	0
179	20250213	171000	160351690	4125	4125	4125	4125	0
180	20250213	170900	160351690	4125	4125	4125	4125	0
181	20250213	170800	160351690	4125	4125	4125	4125	0
182	20250213	170700	160351690	4125	4125	4125	4125	219
183	20250213	170600	160351690	4125	4125	4125	4125	0
184	20250213	170500	160351690	4125	4125	4125	4125	0
185	20250213	170400	160351690	4125	4125	4125	4125	0
186	20250213	170300	160351690	4125	4125	4125	4125	0
187	20250213	170200	160351690	4125	4125	4125	4125	0
188	20250213	170100	160351690	4125	4125	4125	4125	0
189	20250213	170000	160351690	4125	4125	4125	4125	0
190	20250213	165900	160351690	4125	4125	4125	4125	0
191	20250213	165800	160351690	4125	4125	4125	4125	0
192	20250213	165700	160351690	4125	4125	4125	4125	0
193	20250213	165600	160351690	4125	4125	4125	4125	0
194	20250213	165500	160351690	4125	4125	4125	4125	0
195	20250213	165400	160351690	4125	4125	4125	4125	0
196	20250213	165300	160351690	4125	4125	4125	4125	0
197	20250213	165200	160351690	4125	4125	4125	4125	0
198	20250213	165100	160351690	4125	4125	4125	4125	0
199	20250213	165000	160351690	4125	4125	4125	4125	0
200	20250213	164900	160351690	4125	4125	4125	4125	0
201	20250213	164800	160351690	4125	4125	4125	4125	0
202	20250213	164700	160351690	4125	4125	4125	4125	0
203	20250213	164600	160351690	4125	4125	4125	4125	0
204	20250213	164500	160351690	4125	4125	4125	4125	0
205	20250213	164400	160351690	4125	4125	4125	4125	0
206	20250213	164300	160351690	4125	4125	4125	4125	0
207	20250213	164200	160351690	4125	4125	4125	4125	0
208	20250213	164100	160351690	4125	4125	4125	4125	0
209	20250213	164000	160351690	4125	4125	4125	4125	0
210	20250213	163900	160351690	4125	4125	4125	4125	0
211	20250213	163800	160351690	4125	4125	4125	4125	0
212	20250213	163700	160351690	4125	4125	4125	4125	219
213	20250213	163600	160351690	4125	4125	4125	4125	0
214	20250213	163500	160351690	4125	4125	4125	4125	0
215	20250213	163400	160351690	4125	4125	4125	4125	0
216	20250213	163300	160351690	4125	4125	4125	4125	0
217	20250213	163200	160351690	4125	4125	4125	4125	0
218	20250213	163100	160351690	4125	4125	4125	4125	0
219	20250213	163000	160351690	4125	4125	4125	4125	0
220	20250213	162900	160351690	4125	4125	4125	4125	0
221	20250213	162800	160351690	4125	4125	4125	4125	0
222	20250213	162700	160351690	4125	4125	4125	4125	0
223	20250213	162600	160351690	4125	4125	4125	4125	0
224	20250213	162500	160351690	4125	4125	4125	4125	0
225	20250213	162400	160351690	4125	4125	4125	4125	0
226	20250213	162300	160351690	4125	4125	4125	4125	0
227	20250213	162200	160351690	4125	4125	4125	4125	0
228	20250213	162100	160351690	4125	4125	4125	4125	0
229	20250213	162000	160351690	4125	4125	4125	4125	0
230	20250213	161900	160351690	4125	4125	4125	4125	0
231	20250213	161800	160351690	4125	4125	4125	4125	0
232	20250213	161700	160351690	4125	4125	4125	4125	0
233	20250213	161600	160351690	4125	4125	4125	4125	0
234	20250213	161500	160351690	4125	4125	4125	4125	0
235	20250213	161400	160351690	4125	4125	4125	4125	0
236	20250213	161300	160351690	4125	4125	4125	4125	0
237	20250213	161200	160351690	4125	4125	4125	4125	0
238	20250213	161100	160351690	4125	4125	4125	4125	0
239	20250213	161000	160351690	4125	4125	4125	4125	0
240	20250213	160900	160351690	4125	4125	4125	4125	0
241	20250213	160800	160351690	4125	4125	4125	4125	0
242	20250213	160700	160351690	4125	4125	4125	4125	219
243	20250213	160600	160351690	4125	4125	4125	4125	0
244	20250213	160500	160351690	4125	4125	4125	4125	0
245	20250213	160400	160351690	4125	4125	4125	4125	0
246	20250213	160300	160351690	4125	4125	4125	4125	0
247	20250213	160200	160351690	4125	4125	4125	4125	0
248	20250213	160100	160351690	4125	4125	4125	4125	0
249	20250213	160000	160351690	4125	4125	4125	4125	0
250	20250213	155900	160351690	4125	4125	4125	4125	0
251	20250213	155800	160351690	4125	4125	4125	4125	0
252	20250213	155700	160351690	4125	4125	4125	4125	0
253	20250213	155600	160351690	4125	4125	4125	4125	0
254	20250213	155500	160351690	4125	4125	4125	4125	0
255	20250213	155400	160351690	4125	4125	4125	4125	0
256	20250213	155300	160351690	4125	4125	4125	4125	0
257	20250213	155200	160351690	4125	4125	4125	4125	0
258	20250213	155100	160351690	4125	4125	4125	4125	0
259	20250213	155000	160351690	4125	4125	4125	4125	0
260	20250213	154900	160351690	4125	4125	4125	4125	0
261	20250213	154800	160351690	4125	4125	4125	4125	0
262	20250213	154700	160351690	4125	4125	4125	4125	0
263	20250213	154600	160351690	4125	4125	4125	4125	0
264	20250213	154500	160351690	4125	4125	4125	4125	0
265	20250213	154400	160351690	4125	4125	4125	4125	0
266	20250213	154300	160351690	4125	4125	4125	4125	0
267	20250213	154200	160351690	4125	4125	4125	4125	0
268	20250213	154100	160351690	4125	4125	4125	4125	0
269	20250213	154000	160351690	4125	4125	4125	4125	0
270	20250213	153900	160351690	4125	4125	4125	4125	0
271	20250213	153800	160351690	4125	4125	4125	4125	0
272	20250213	153700	160351690	4125	4125	4125	4125	219
273	20250213	153600	160351690	4125	4125	4125	4125	0
274	20250213	153500	160351690	4125	4125	4125	4125	0
275	20250213	153400	160351690	4125	4125	4125	4125	0
276	20250213	153300	160351690	4125	4125	4125	4125	0
277	20250213	153200	160351690	4125	4125	4125	4125	0
278	20250213	153100	160351690	4125	4125	4125	4125	0
279	20250213	153000	160351690	4125	4125	4125	4125	219
280	20250213	152900	159448315	4090	4090	4090	4090	0
281	20250213	152800	159448315	4090	4090	4090	4090	0
282	20250213	152700	159448315	4090	4090	4090	4090	0
283	20250213	152600	159448315	4090	4090	4090	4090	0
284	20250213	152500	159448315	4090	4090	4090	4090	0
285	20250213	152400	159448315	4090	4090	4090	4090	0
286	20250213	152300	159448315	4090	4090	4090	4090	0
287	20250213	152200	159448315	4090	4090	4090	4090	0
288	20250213	152100	159448315	4090	4090	4090	4090	0
289	20250213	152000	159448315	4090	4090	4090	4090	0
290	20250213	151900	159448315	4090	4090	4090	4090	42
291	20250213	151800	159276535	4125	4125	4125	4125	0
292	20250213	151700	159276535	4125	4125	4125	4125	0
293	20250213	151600	159276535	4125	4125	4125	4125	0
294	20250213	151500	159276535	4125	4125	4125	4125	0
295	20250213	151400	159276535	4125	4125	4125	4125	420
296	20250213	151300	157544035	4125	4125	4125	4125	0
297	20250213	151200	157544035	4125	4125	4125	4125	8
298	20250213	151100	157511035	4125	4125	4125	4125	15
299	20250213	151000	157449160	4125	4130	4130	4125	533
300	20250213	150900	155249790	4130	4130	4130	4130	0
301	20250213	150800	155249790	4130	4130	4130	4130	0
302	20250213	150700	155249790	4130	4130	4130	4130	0
303	20250213	150600	155249790	4130	4130	4130	4130	64
304	20250213	150500	154985470	4130	4130	4130	4130	0
305	20250213	150400	154985470	4130	4130	4130	4130	0
306	20250213	150300	154985470	4130	4125	4130	4125	76
307	20250213	150200	154671625	4130	4120	4130	4120	771
308	20250213	150100	151492135	4120	4120	4125	4120	327
309	20250213	150000	150144310	4125	4125	4125	4125	0
310	20250213	145900	150144310	4125	4125	4125	4125	0
311	20250213	145800	150144310	4125	4125	4125	4125	0
312	20250213	145700	150144310	4125	4125	4125	4125	0
313	20250213	145600	150144310	4125	4125	4125	4125	226
314	20250213	145500	149212060	4130	4130	4130	4130	0
315	20250213	145400	149212060	4130	4130	4130	4130	0
316	20250213	145300	149212060	4130	4130	4130	4130	0
317	20250213	145200	149212060	4130	4130	4130	4130	0
318	20250213	145100	149212060	4130	4125	4130	4125	21
319	20250213	145000	149125420	4130	4130	4130	4130	0
320	20250213	144900	149125420	4130	4130	4130	4130	0
321	20250213	144800	149125420	4130	4130	4130	4130	0
322	20250213	144700	149125420	4130	4110	4130	4110	2997
323	20250213	144600	136787375	4110	4110	4110	4110	0
324	20250213	144500	136787375	4110	4110	4110	4110	0
325	20250213	144400	136787375	4110	4110	4110	4110	80
326	20250213	144300	136458575	4105	4105	4105	4105	0
327	20250213	144200	136458575	4105	4105	4105	4105	0
328	20250213	144100	136458575	4105	4105	4105	4105	0
329	20250213	144000	136458575	4105	4105	4105	4105	937
330	20250213	143900	132612190	4100	4100	4100	4100	1
331	20250213	143800	132608090	4115	4135	4135	4100	3009
332	20250213	143700	120231120	4140	4140	4140	4140	0
333	20250213	143600	120231120	4140	4140	4140	4140	0
334	20250213	143500	120231120	4140	4140	4140	4140	0
335	20250213	143400	120231120	4140	4100	4140	4100	6691
336	20250213	143300	92735065	4100	4095	4100	4095	339
337	20250213	143200	91346110	4095	4095	4095	4095	0
338	20250213	143100	91346110	4095	4095	4095	4095	0
339	20250213	143000	91346110	4095	4095	4095	4095	0
340	20250213	142900	91346110	4095	4095	4095	4095	0
341	20250213	142800	91346110	4095	4095	4095	4095	0
342	20250213	142700	91346110	4095	4095	4095	4095	0
343	20250213	142600	91346110	4095	4095	4095	4095	1
344	20250213	142500	91342015	4090	4090	4090	4090	0
345	20250213	142400	91342015	4090	4090	4090	4090	0
346	20250213	142300	91342015	4090	4090	4090	4090	0
347	20250213	142200	91342015	4090	4090	4090	4085	5220
348	20250213	142100	70001895	4090	4090	4090	4090	0
349	20250213	142000	70001895	4090	4090	4090	4090	0
350	20250213	141900	70001895	4090	4090	4090	4090	0
351	20250213	141800	70001895	4090	4090	4090	4090	0
352	20250213	141700	70001895	4090	4090	4090	4090	0
353	20250213	141600	70001895	4090	4090	4090	4090	0
354	20250213	141500	70001895	4090	4090	4090	4090	0
355	20250213	141400	70001895	4090	4090	4090	4090	0
356	20250213	141300	70001895	4090	4090	4090	4090	0
357	20250213	141200	70001895	4090	4090	4090	4090	0
358	20250213	141100	70001895	4090	4090	4090	4090	0
359	20250213	141000	70001895	4090	4090	4090	4090	0
360	20250213	140900	70001895	4090	4090	4090	4090	0
361	20250213	140800	70001895	4090	4090	4090	4090	0
362	20250213	140700	70001895	4090	4090	4090	4090	0
363	20250213	140600	70001895	4090	4090	4090	4090	0
364	20250213	140500	70001895	4090	4090	4090	4090	0
365	20250213	140400	70001895	4090	4090	4090	4090	0
366	20250213	140300	70001895	4090	4090	4090	4090	0
367	20250213	140200	70001895	4090	4090	4090	4090	0
368	20250213	140100	70001895	4090	4090	4090	4090	0
369	20250213	140000	70001895	4090	4090	4090	4090	0
370	20250213	135900	70001895	4090	4090	4090	4090	0
371	20250213	135800	70001895	4090	4090	4090	4090	0
372	20250213	135700	70001895	4090	4090	4090	4090	0
373	20250213	135600	70001895	4090	4090	4090	4090	0
374	20250213	135500	70001895	4090	4090	4090	4090	0
375	20250213	135400	70001895	4090	4090	4090	4090	0
376	20250213	135300	70001895	4090	4090	4090	4090	0
377	20250213	135200	70001895	4090	4090	4090	4090	0
378	20250213	135100	70001895	4090	4090	4090	4090	0
379	20250213	135000	70001895	4090	4090	4090	4090	0
380	20250213	134900	70001895	4090	4090	4090	4090	0
381	20250213	134800	70001895	4090	4090	4090	4090	0
382	20250213	134700	70001895	4090	4090	4090	4090	0
383	20250213	134600	70001895	4090	4090	4090	4090	0
384	20250213	134500	70001895	4090	4090	4090	4090	0
385	20250213	134400	70001895	4090	4090	4090	4090	0
386	20250213	134300	70001895	4090	4090	4090	4090	0
387	20250213	134200	70001895	4090	4090	4090	4090	0
388	20250213	134100	70001895	4090	4090	4090	4090	4195
389	20250213	134000	52844345	4090	4090	4090	4090	0
390	20250213	133900	52844345	4090	4090	4090	4090	0
391	20250213	133800	52844345	4090	4090	4090	4090	0
392	20250213	133700	52844345	4090	4090	4090	4090	0
393	20250213	133600	52844345	4090	4090	4090	4090	0
394	20250213	133500	52844345	4090	4090	4090	4090	0
395	20250213	133400	52844345	4090	4090	4090	4090	0
396	20250213	133300	52844345	4090	4090	4090	4090	0
397	20250213	133200	52844345	4090	4090	4090	4090	0
398	20250213	133100	52844345	4090	4090	4090	4090	0
399	20250213	133000	52844345	4090	4090	4090	4090	0
400	20250213	132900	52844345	4090	4090	4090	4090	0
401	20250213	132800	52844345	4090	4090	4090	4090	0
402	20250213	132700	52844345	4090	4090	4090	4090	0
403	20250213	132600	52844345	4090	4090	4090	4090	0
404	20250213	132500	52844345	4090	4090	4090	4090	0
405	20250213	132400	52844345	4090	4090	4090	4090	0
406	20250213	132300	52844345	4090	4090	4090	4090	0
407	20250213	132200	52844345	4090	4090	4090	4090	0
408	20250213	132100	52844345	4090	4090	4090	4090	0
409	20250213	132000	52844345	4090	4090	4090	4090	0
410	20250213	131900	52844345	4090	4090	4090	4090	0
411	20250213	131800	52844345	4090	4090	4090	4090	0
412	20250213	131700	52844345	4090	4090	4090	4090	0
413	20250213	131600	52844345	4090	4090	4090	4090	0
414	20250213	131500	52844345	4090	4090	4090	4090	0
415	20250213	131400	52844345	4090	4090	4090	4090	0
416	20250213	131300	52844345	4090	4090	4090	4090	0
417	20250213	131200	52844345	4090	4090	4090	4090	0
418	20250213	131100	52844345	4090	4090	4090	4090	0
419	20250213	131000	52844345	4090	4090	4090	4090	0
420	20250213	130900	52844345	4090	4090	4090	4090	0
421	20250213	130800	52844345	4090	4090	4090	4090	0
422	20250213	130700	52844345	4090	4090	4090	4090	0
423	20250213	130600	52844345	4090	4090	4090	4090	0
424	20250213	130500	52844345	4090	4090	4090	4090	0
425	20250213	130400	52844345	4090	4090	4090	4090	0
426	20250213	130300	52844345	4090	4090	4090	4090	0
427	20250213	130200	52844345	4090	4090	4090	4090	0
428	20250213	130100	52844345	4090	4090	4090	4090	0
429	20250213	130000	52844345	4090	4090	4090	4090	0
430	20250213	125900	52844345	4090	4090	4090	4090	0
431	20250213	125800	52844345	4090	4090	4090	4090	0
432	20250213	125700	52844345	4090	4090	4090	4090	0
433	20250213	125600	52844345	4090	4090	4090	4090	0
434	20250213	125500	52844345	4090	4095	4095	4090	1273
435	20250213	125400	47633990	4095	4095	4095	4095	0
436	20250213	125300	47633990	4095	4095	4095	4095	0
437	20250213	125200	47633990	4095	4095	4095	4095	0
438	20250213	125100	47633990	4095	4095	4095	4095	0
439	20250213	125000	47633990	4095	4095	4095	4095	0
440	20250213	124900	47633990	4095	4095	4095	4095	0
441	20250213	124800	47633990	4095	4095	4095	4095	0
442	20250213	124700	47633990	4095	4095	4095	4095	0
443	20250213	124600	47633990	4095	4095	4095	4095	0
444	20250213	124500	47633990	4095	4095	4095	4095	0
445	20250213	124400	47633990	4095	4095	4095	4095	0
446	20250213	124300	47633990	4095	4095	4095	4095	0
447	20250213	124200	47633990	4095	4095	4095	4095	0
448	20250213	124100	47633990	4095	4095	4095	4095	0
449	20250213	124000	47633990	4095	4095	4095	4095	0
450	20250213	123900	47633990	4095	4095	4095	4095	0
451	20250213	123800	47633990	4095	4095	4095	4095	0
452	20250213	123700	47633990	4095	4095	4095	4095	0
453	20250213	123600	47633990	4095	4095	4095	4095	0
454	20250213	123500	47633990	4095	4095	4095	4095	0
455	20250213	123400	47633990	4095	4095	4095	4095	0
456	20250213	123300	47633990	4095	4095	4095	4095	0
457	20250213	123200	47633990	4095	4095	4095	4095	0
458	20250213	123100	47633990	4095	4095	4095	4095	0
459	20250213	123000	47633990	4095	4095	4095	4095	0
460	20250213	122900	47633990	4095	4095	4095	4095	0
461	20250213	122800	47633990	4095	4095	4095	4095	0
462	20250213	122700	47633990	4095	4095	4095	4095	0
463	20250213	122600	47633990	4095	4095	4095	4095	0
464	20250213	122500	47633990	4095	4095	4095	4095	0
465	20250213	122400	47633990	4095	4095	4095	4095	0
466	20250213	122300	47633990	4095	4095	4095	4095	0
467	20250213	122200	47633990	4095	4095	4095	4095	0
468	20250213	122100	47633990	4095	4095	4095	4095	0
469	20250213	122000	47633990	4095	4095	4095	4095	0
470	20250213	121900	47633990	4095	4095	4095	4095	0
471	20250213	121800	47633990	4095	4095	4095	4095	0
472	20250213	121700	47633990	4095	4095	4095	4095	0
473	20250213	121600	47633990	4095	4095	4095	4095	0
474	20250213	121500	47633990	4095	4095	4095	4095	0
475	20250213	121400	47633990	4095	4095	4095	4095	0
476	20250213	121300	47633990	4095	4095	4095	4095	0
477	20250213	121200	47633990	4095	4095	4095	4095	0
478	20250213	121100	47633990	4095	4095	4095	4095	0
479	20250213	121000	47633990	4095	4095	4095	4095	0
480	20250213	120900	47633990	4095	4095	4095	4095	0
481	20250213	120800	47633990	4095	4095	4095	4095	0
482	20250213	120700	47633990	4095	4095	4095	4095	0
483	20250213	120600	47633990	4095	4095	4095	4095	0
484	20250213	120500	47633990	4095	4095	4095	4095	0
485	20250213	120400	47633990	4095	4095	4095	4095	0
486	20250213	120300	47633990	4095	4095	4095	4095	0
487	20250213	120200	47633990	4095	4095	4095	4095	0
488	20250213	120100	47633990	4095	4095	4095	4095	0
489	20250213	120000	47633990	4095	4095	4095	4095	0
490	20250213	115900	47633990	4095	4095	4095	4095	0
491	20250213	115800	47633990	4095	4095	4095	4095	0
492	20250213	115700	47633990	4095	4095	4095	4095	0
493	20250213	115600	47633990	4095	4095	4095	4095	0
494	20250213	115500	47633990	4095	4095	4095	4095	0
495	20250213	115400	47633990	4095	4095	4095	4095	0
496	20250213	115300	47633990	4095	4095	4095	4095	0
497	20250213	115200	47633990	4095	4095	4095	4095	0
498	20250213	115100	47633990	4095	4095	4095	4095	0
499	20250213	115000	47633990	4095	4095	4095	4095	0
500	20250213	114900	47633990	4095	4095	4095	4095	0
501	20250213	114800	47633990	4095	4095	4095	4095	0
502	20250213	114700	47633990	4095	4095	4095	4095	0
503	20250213	114600	47633990	4095	4095	4095	4095	0
504	20250213	114500	47633990	4095	4095	4095	4095	0
505	20250213	114400	47633990	4095	4095	4095	4095	0
506	20250213	114300	47633990	4095	4095	4095	4095	0
507	20250213	114200	47633990	4095	4095	4095	4095	0
508	20250213	114100	47633990	4095	4095	4095	4095	0
509	20250213	114000	47633990	4095	4095	4095	4095	0
510	20250213	113900	47633990	4095	4095	4095	4095	0
511	20250213	113800	47633990	4095	4095	4095	4095	0
512	20250213	113700	47633990	4095	4095	4095	4095	508
513	20250213	113600	45553730	4095	4095	4095	4095	0
514	20250213	113500	45553730	4095	4095	4095	4095	0
515	20250213	113400	45553730	4095	4095	4095	4095	0
516	20250213	113300	45553730	4095	4095	4095	4095	0
517	20250213	113200	45553730	4095	4095	4095	4095	0
518	20250213	113100	45553730	4095	4095	4095	4095	0
519	20250213	113000	45553730	4095	4095	4095	4095	0
520	20250213	112900	45553730	4095	4095	4095	4095	10
521	20250213	112800	45512780	4095	4095	4095	4095	0
522	20250213	112700	45512780	4095	4095	4095	4095	0
523	20250213	112600	45512780	4095	4095	4095	4095	0
524	20250213	112500	45512780	4095	4095	4095	4095	0
525	20250213	112400	45512780	4095	4095	4095	4095	0
526	20250213	112300	45512780	4095	4095	4095	4095	0
527	20250213	112200	45512780	4095	4095	4095	4095	0
528	20250213	112100	45512780	4095	4095	4095	4095	0
529	20250213	112000	45512780	4095	4095	4095	4095	0
530	20250213	111900	45512780	4095	4095	4095	4095	0
531	20250213	111800	45512780	4095	4095	4095	4095	0
532	20250213	111700	45512780	4095	4095	4095	4095	0
533	20250213	111600	45512780	4095	4095	4095	4095	0
534	20250213	111500	45512780	4095	4095	4095	4095	0
535	20250213	111400	45512780	4095	4095	4095	4095	0
536	20250213	111300	45512780	4095	4095	4095	4095	0
537	20250213	111200	45512780	4095	4095	4095	4095	0
538	20250213	111100	45512780	4095	4095	4095	4095	0
539	20250213	111000	45512780	4095	4095	4095	4095	0
540	20250213	110900	45512780	4095	4095	4095	4095	0
541	20250213	110800	45512780	4095	4095	4095	4095	0
542	20250213	110700	45512780	4095	4095	4095	4095	0
543	20250213	110600	45512780	4095	4095	4095	4095	0
544	20250213	110500	45512780	4095	4095	4095	4095	0
545	20250213	110400	45512780	4095	4095	4095	4095	0
546	20250213	110300	45512780	4095	4095	4095	4095	0
547	20250213	110200	45512780	4095	4095	4095	4095	0
548	20250213	110100	45512780	4095	4095	4095	4095	0
549	20250213	110000	45512780	4095	4095	4095	4095	0
550	20250213	105900	45512780	4095	4095	4095	4095	0
551	20250213	105800	45512780	4095	4095	4095	4095	0
552	20250213	105700	45512780	4095	4095	4095	4095	0
553	20250213	105600	45512780	4095	4095	4095	4095	0
554	20250213	105500	45512780	4095	4095	4095	4095	0
555	20250213	105400	45512780	4095	4095	4095	4095	0
556	20250213	105300	45512780	4095	4095	4095	4095	0
557	20250213	105200	45512780	4095	4095	4095	4095	0
558	20250213	105100	45512780	4095	4095	4095	4095	0
559	20250213	105000	45512780	4095	4095	4095	4095	100
560	20250213	104900	45103280	4100	4100	4100	4100	0
561	20250213	104800	45103280	4100	4100	4100	4100	0
562	20250213	104700	45103280	4100	4100	4100	4100	0
563	20250213	104600	45103280	4100	4100	4100	4100	0
564	20250213	104500	45103280	4100	4100	4100	4100	0
565	20250213	104400	45103280	4100	4100	4100	4100	0
566	20250213	104300	45103280	4100	4100	4100	4100	0
567	20250213	104200	45103280	4100	4100	4100	4100	0
568	20250213	104100	45103280	4100	4100	4100	4100	0
569	20250213	104000	45103280	4100	4100	4100	4100	0
570	20250213	103900	45103280	4100	4100	4100	4100	0
571	20250213	103800	45103280	4100	4100	4100	4100	0
572	20250213	103700	45103280	4100	4100	4100	4100	0
573	20250213	103600	45103280	4100	4100	4100	4100	0
574	20250213	103500	45103280	4100	4100	4100	4100	0
575	20250213	103400	45103280	4100	4100	4100	4100	0
576	20250213	103300	45103280	4100	4100	4100	4100	0
577	20250213	103200	45103280	4100	4095	4100	4095	3
578	20250213	103100	45090985	4090	4090	4090	4090	0
579	20250213	103000	45090985	4090	4090	4090	4090	0
580	20250213	102900	45090985	4090	4090	4090	4090	0
581	20250213	102800	45090985	4090	4090	4090	4090	0
582	20250213	102700	45090985	4090	4090	4090	4090	0
583	20250213	102600	45090985	4090	4090	4090	4090	0
584	20250213	102500	45090985	4090	4090	4090	4090	1781
585	20250213	102400	37806695	4090	4085	4090	4085	3
586	20250213	102300	37794435	4090	4090	4090	4090	0
587	20250213	102200	37794435	4090	4090	4090	4090	0
588	20250213	102100	37794435	4090	4090	4090	4090	0
589	20250213	102000	37794435	4090	4090	4090	4090	0
590	20250213	101900	37794435	4090	4090	4090	4090	0
591	20250213	101800	37794435	4090	4090	4090	4090	0
592	20250213	101700	37794435	4090	4090	4090	4090	0
593	20250213	101600	37794435	4090	4090	4090	4090	0
594	20250213	101500	37794435	4090	4090	4090	4090	3461
595	20250213	101400	23638945	4090	4090	4090	4090	0
596	20250213	101300	23638945	4090	4090	4090	4090	0
597	20250213	101200	23638945	4090	4090	4090	4090	10
598	20250213	101100	23598045	4090	4090	4090	4090	0
599	20250213	101000	23598045	4090	4090	4090	4090	0
600	20250213	100900	23598045	4090	4090	4090	4090	1604
601	20250213	100800	17037685	4095	4095	4095	4095	0
602	20250213	100700	17037685	4095	4095	4095	4095	0
603	20250213	100600	17037685	4095	4095	4095	4095	0
604	20250213	100500	17037685	4095	4095	4095	4095	0
605	20250213	100400	17037685	4095	4095	4095	4095	0
606	20250213	100300	17037685	4095	4095	4095	4095	0
607	20250213	100200	17037685	4095	4095	4095	4095	0
608	20250213	100100	17037685	4095	4095	4095	4095	0
609	20250213	100000	17037685	4095	4095	4095	4095	0
610	20250213	095900	17037685	4095	4095	4095	4095	50
611	20250213	095800	16832935	4095	4095	4095	4095	25
612	20250213	095700	16730560	4095	4095	4095	4095	0
613	20250213	095600	16730560	4095	4095	4095	4095	0
614	20250213	095500	16730560	4095	4095	4095	4095	0
615	20250213	095400	16730560	4095	4095	4095	4095	0
616	20250213	095300	16730560	4095	4095	4095	4095	0
617	20250213	095200	16730560	4095	4095	4095	4095	0
618	20250213	095100	16730560	4095	4095	4095	4095	0
619	20250213	095000	16730560	4095	4095	4095	4095	0
620	20250213	094900	16730560	4095	4095	4095	4095	0
621	20250213	094800	16730560	4095	4095	4095	4095	0
622	20250213	094700	16730560	4095	4095	4095	4095	0
623	20250213	094600	16730560	4095	4095	4095	4095	0
624	20250213	094500	16730560	4095	4095	4095	4095	0
625	20250213	094400	16730560	4095	4095	4095	4095	0
626	20250213	094300	16730560	4095	4095	4095	4095	0
627	20250213	094200	16730560	4095	4095	4095	4095	0
628	20250213	094100	16730560	4095	4095	4095	4095	0
629	20250213	094000	16730560	4095	4095	4095	4095	0
630	20250213	093900	16730560	4095	4095	4095	4095	30
631	20250213	093800	16607710	4095	4095	4095	4095	732
632	20250213	093700	13610170	4095	4095	4095	4095	146
633	20250213	093600	13012300	4095	4095	4095	4095	488
634	20250213	093500	11013940	4095	4095	4095	4095	0
635	20250213	093400	11013940	4095	4095	4095	4095	0
636	20250213	093300	11013940	4095	4095	4095	4095	0
637	20250213	093200	11013940	4095	4095	4095	4095	0
638	20250213	093100	11013940	4095	4095	4095	4095	0
639	20250213	093000	11013940	4095	4095	4095	4095	0
640	20250213	092900	11013940	4095	4095	4095	4095	0
641	20250213	092800	11013940	4095	4095	4095	4095	0
642	20250213	092700	11013940	4095	4095	4095	4095	0
643	20250213	092600	11013940	4095	4095	4095	4095	2
644	20250213	092500	11005750	4095	4095	4095	4095	0
645	20250213	092400	11005750	4095	4095	4095	4095	0
646	20250213	092300	11005750	4095	4095	4095	4095	0
647	20250213	092200	11005750	4095	4095	4095	4095	1472
648	20250213	092100	4977910	4095	4095	4095	4095	0
649	20250213	092000	4977910	4095	4095	4095	4095	0
650	20250213	091900	4977910	4095	4095	4095	4095	0
651	20250213	091800	4977910	4095	4095	4095	4095	0
652	20250213	091700	4977910	4095	4095	4095	4095	0
653	20250213	091600	4977910	4095	4095	4095	4095	0
654	20250213	091500	4977910	4095	4095	4095	4095	0
655	20250213	091400	4977910	4095	4095	4095	4095	0
656	20250213	091300	4977910	4095	4095	4095	4095	0
657	20250213	091200	4977910	4095	4095	4095	4095	0
658	20250213	091100	4977910	4095	4095	4095	4095	0
659	20250213	091000	4977910	4095	4095	4095	4095	0
660	20250213	090900	4977910	4095	4095	4095	4095	0
661	20250213	090800	4977910	4095	4095	4095	4095	0
662	20250213	090700	4977910	4095	4095	4095	4095	0
663	20250213	090600	4977910	4095	4095	4095	4095	0
664	20250213	090500	4977910	4095	4095	4095	4095	0
665	20250213	090400	4977910	4095	4095	4095	4095	0
666	20250213	090300	4977910	4095	4095	4095	4095	0
667	20250213	090200	4977910	4095	4095	4095	4095	0
668	20250213	090100	4977910	4095	4095	4095	4095	0
669	20250213	090000	4977910	4095	4105	4105	4095	1215