KissMeData/078000/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195400	17129540	9220	9220	9220	9220	33
3	20250218	195300	17129540	9220	9220	9220	9220	0
4	20250218	195200	17129540	9220	9220	9220	9220	0
5	20250218	195100	17129540	9220	9220	9220	9220	0
6	20250218	195000	17129540	9220	9220	9220	9220	0
7	20250218	194900	17129540	9220	9220	9220	9220	0
8	20250218	194800	17129540	9220	9220	9220	9220	0
9	20250218	194700	17129540	9220	9220	9220	9220	0
10	20250218	194600	17129540	9220	9220	9220	9220	0
11	20250218	194500	17129540	9220	9220	9220	9220	0
12	20250218	194400	17129540	9220	9220	9220	9220	0
13	20250218	194300	17129540	9220	9220	9220	9220	0
14	20250218	194200	17129540	9220	9220	9220	9220	0
15	20250218	194100	17129540	9220	9220	9220	9220	0
16	20250218	194000	17129540	9220	9220	9220	9220	0
17	20250218	193900	17129540	9220	9220	9220	9220	0
18	20250218	193800	17129540	9220	9220	9220	9220	0
19	20250218	193700	17129540	9220	9220	9220	9220	0
20	20250218	193600	17129540	9220	9220	9220	9220	0
21	20250218	193500	17129540	9220	9220	9220	9220	0
22	20250218	193400	17129540	9220	9220	9220	9220	0
23	20250218	193300	17129540	9220	9220	9220	9220	0
24	20250218	193200	17129540	9220	9220	9220	9220	0
25	20250218	193100	17129540	9220	9220	9220	9220	0
26	20250218	193000	17129540	9220	9220	9220	9220	0
27	20250218	192900	17129540	9220	9220	9220	9220	0
28	20250218	192800	17129540	9220	9220	9220	9220	0
29	20250218	192700	17129540	9220	9220	9220	9220	0
30	20250218	192600	17129540	9220	9220	9220	9220	0
31	20250218	192500	17129540	9220	9220	9220	9220	0
32	20250218	192400	17129540	9220	9220	9220	9220	33
33	20250218	192300	17129540	9220	9220	9220	9220	0
34	20250218	192200	17129540	9220	9220	9220	9220	0
35	20250218	192100	17129540	9220	9220	9220	9220	0
36	20250218	192000	17129540	9220	9220	9220	9220	0
37	20250218	191900	17129540	9220	9220	9220	9220	0
38	20250218	191800	17129540	9220	9220	9220	9220	0
39	20250218	191700	17129540	9220	9220	9220	9220	0
40	20250218	191600	17129540	9220	9220	9220	9220	0
41	20250218	191500	17129540	9220	9220	9220	9220	0
42	20250218	191400	17129540	9220	9220	9220	9220	0
43	20250218	191300	17129540	9220	9220	9220	9220	0
44	20250218	191200	17129540	9220	9220	9220	9220	0
45	20250218	191100	17129540	9220	9220	9220	9220	0
46	20250218	191000	17129540	9220	9220	9220	9220	0
47	20250218	190900	17129540	9220	9220	9220	9220	0
48	20250218	190800	17129540	9220	9220	9220	9220	0
49	20250218	190700	17129540	9220	9220	9220	9220	0
50	20250218	190600	17129540	9220	9220	9220	9220	0
51	20250218	190500	17129540	9220	9220	9220	9220	0
52	20250218	190400	17129540	9220	9220	9220	9220	0
53	20250218	190300	17129540	9220	9220	9220	9220	0
54	20250218	190200	17129540	9220	9220	9220	9220	0
55	20250218	190100	17129540	9220	9220	9220	9220	0
56	20250218	190000	17129540	9220	9220	9220	9220	0
57	20250218	185900	17129540	9220	9220	9220	9220	0
58	20250218	185800	17129540	9220	9220	9220	9220	0
59	20250218	185700	17129540	9220	9220	9220	9220	0
60	20250218	185600	17129540	9220	9220	9220	9220	0
61	20250218	185500	17129540	9220	9220	9220	9220	0
62	20250218	185400	17129540	9220	9220	9220	9220	33
63	20250218	185300	17129540	9220	9220	9220	9220	0
64	20250218	185200	17129540	9220	9220	9220	9220	0
65	20250218	185100	17129540	9220	9220	9220	9220	0
66	20250218	185000	17129540	9220	9220	9220	9220	0
67	20250218	184900	17129540	9220	9220	9220	9220	0
68	20250218	184800	17129540	9220	9220	9220	9220	0
69	20250218	184700	17129540	9220	9220	9220	9220	0
70	20250218	184600	17129540	9220	9220	9220	9220	0
71	20250218	184500	17129540	9220	9220	9220	9220	0
72	20250218	184400	17129540	9220	9220	9220	9220	0
73	20250218	184300	17129540	9220	9220	9220	9220	0
74	20250218	184200	17129540	9220	9220	9220	9220	0
75	20250218	184100	17129540	9220	9220	9220	9220	0
76	20250218	184000	17129540	9220	9220	9220	9220	0
77	20250218	183900	17129540	9220	9220	9220	9220	0
78	20250218	183800	17129540	9220	9220	9220	9220	0
79	20250218	183700	17129540	9220	9220	9220	9220	0
80	20250218	183600	17129540	9220	9220	9220	9220	0
81	20250218	183500	17129540	9220	9220	9220	9220	0
82	20250218	183400	17129540	9220	9220	9220	9220	0
83	20250218	183300	17129540	9220	9220	9220	9220	0
84	20250218	183200	17129540	9220	9220	9220	9220	0
85	20250218	183100	17129540	9220	9220	9220	9220	0
86	20250218	183000	17129540	9220	9220	9220	9220	0
87	20250218	182900	17129540	9220	9220	9220	9220	0
88	20250218	182800	17129540	9220	9220	9220	9220	0
89	20250218	182700	17129540	9220	9220	9220	9220	0
90	20250218	182600	17129540	9220	9220	9220	9220	0
91	20250218	182500	17129540	9220	9220	9220	9220	0
92	20250218	182400	17129540	9220	9220	9220	9220	33
93	20250218	182300	17129540	9220	9220	9220	9220	0
94	20250218	182200	17129540	9220	9220	9220	9220	0
95	20250218	182100	17129540	9220	9220	9220	9220	0
96	20250218	182000	17129540	9220	9220	9220	9220	0
97	20250218	181900	17129540	9220	9220	9220	9220	0
98	20250218	181800	17129540	9220	9220	9220	9220	0
99	20250218	181700	17129540	9220	9220	9220	9220	0
100	20250218	181600	17129540	9220	9220	9220	9220	0
101	20250218	181500	17129540	9220	9220	9220	9220	0
102	20250218	181400	17129540	9220	9220	9220	9220	0
103	20250218	181300	17129540	9220	9220	9220	9220	0
104	20250218	181200	17129540	9220	9220	9220	9220	0
105	20250218	181100	17129540	9220	9220	9220	9220	0
106	20250218	181000	17129540	9220	9220	9220	9220	0
107	20250218	180900	17129540	9220	9220	9220	9220	0
108	20250218	180800	17129540	9220	9220	9220	9220	0
109	20250218	180700	17129540	9220	9220	9220	9220	0
110	20250218	180600	17129540	9220	9220	9220	9220	0
111	20250218	180500	17129540	9220	9220	9220	9220	0
112	20250218	180400	17129540	9220	9220	9220	9220	0
113	20250218	180300	17129540	9220	9220	9220	9220	0
114	20250218	180200	17129540	9220	9220	9220	9220	0
115	20250218	180100	17129540	9220	9220	9220	9220	0
116	20250218	180000	17129540	9220	9220	9220	9220	0
117	20250218	175900	17129540	9220	9220	9220	9220	0
118	20250218	175800	17129540	9220	9220	9220	9220	0
119	20250218	175700	17129540	9220	9220	9220	9220	0
120	20250218	175600	17129540	9220	9220	9220	9220	0
121	20250218	175500	17129540	9220	9220	9220	9220	0
122	20250218	175400	17129540	9220	9220	9220	9220	33
123	20250218	175300	17129540	9220	9220	9220	9220	0
124	20250218	175200	17129540	9220	9220	9220	9220	0
125	20250218	175100	17129540	9220	9220	9220	9220	0
126	20250218	175000	17129540	9220	9220	9220	9220	0
127	20250218	174900	17129540	9220	9220	9220	9220	0
128	20250218	174800	17129540	9220	9220	9220	9220	0
129	20250218	174700	17129540	9220	9220	9220	9220	0
130	20250218	174600	17129540	9220	9220	9220	9220	0
131	20250218	174500	17129540	9220	9220	9220	9220	0
132	20250218	174400	17129540	9220	9220	9220	9220	0
133	20250218	174300	17129540	9220	9220	9220	9220	0
134	20250218	174200	17129540	9220	9220	9220	9220	0
135	20250218	174100	17129540	9220	9220	9220	9220	0
136	20250218	174000	17129540	9220	9220	9220	9220	0
137	20250218	173900	17129540	9220	9220	9220	9220	0
138	20250218	173800	17129540	9220	9220	9220	9220	0
139	20250218	173700	17129540	9220	9220	9220	9220	0
140	20250218	173600	17129540	9220	9220	9220	9220	0
141	20250218	173500	17129540	9220	9220	9220	9220	0
142	20250218	173400	17129540	9220	9220	9220	9220	0
143	20250218	173300	17129540	9220	9220	9220	9220	0
144	20250218	173200	17129540	9220	9220	9220	9220	0
145	20250218	173100	17129540	9220	9220	9220	9220	0
146	20250218	173000	17129540	9220	9220	9220	9220	0
147	20250218	172900	17129540	9220	9220	9220	9220	0
148	20250218	172800	17129540	9220	9220	9220	9220	0
149	20250218	172700	17129540	9220	9220	9220	9220	0
150	20250218	172600	17129540	9220	9220	9220	9220	0
151	20250218	172500	17129540	9220	9220	9220	9220	0
152	20250218	172400	17129540	9220	9220	9220	9220	33
153	20250218	172300	17129540	9220	9220	9220	9220	0
154	20250218	172200	17129540	9220	9220	9220	9220	0
155	20250218	172100	17129540	9220	9220	9220	9220	0
156	20250218	172000	17129540	9220	9220	9220	9220	0
157	20250218	171900	17129540	9220	9220	9220	9220	0
158	20250218	171800	17129540	9220	9220	9220	9220	0
159	20250218	171700	17129540	9220	9220	9220	9220	0
160	20250218	171600	17129540	9220	9220	9220	9220	0
161	20250218	171500	17129540	9220	9220	9220	9220	0
162	20250218	171400	17129540	9220	9220	9220	9220	0
163	20250218	171300	17129540	9220	9220	9220	9220	0
164	20250218	171200	17129540	9220	9220	9220	9220	0
165	20250218	171100	17129540	9220	9220	9220	9220	0
166	20250218	171000	17129540	9220	9220	9220	9220	0
167	20250218	170900	17129540	9220	9220	9220	9220	0
168	20250218	170800	17129540	9220	9220	9220	9220	0
169	20250218	170700	17129540	9220	9220	9220	9220	0
170	20250218	170600	17129540	9220	9220	9220	9220	0
171	20250218	170500	17129540	9220	9220	9220	9220	0
172	20250218	170400	17129540	9220	9220	9220	9220	0
173	20250218	170300	17129540	9220	9220	9220	9220	0
174	20250218	170200	17129540	9220	9220	9220	9220	0
175	20250218	170100	17129540	9220	9220	9220	9220	0
176	20250218	170000	17129540	9220	9220	9220	9220	0
177	20250218	165900	17129540	9220	9220	9220	9220	0
178	20250218	165800	17129540	9220	9220	9220	9220	0
179	20250218	165700	17129540	9220	9220	9220	9220	0
180	20250218	165600	17129540	9220	9220	9220	9220	0
181	20250218	165500	17129540	9220	9220	9220	9220	0
182	20250218	165400	17129540	9220	9220	9220	9220	33
183	20250218	165300	17129540	9220	9220	9220	9220	0
184	20250218	165200	17129540	9220	9220	9220	9220	0
185	20250218	165100	17129540	9220	9220	9220	9220	0
186	20250218	165000	17129540	9220	9220	9220	9220	0
187	20250218	164900	17129540	9220	9220	9220	9220	0
188	20250218	164800	17129540	9220	9220	9220	9220	0
189	20250218	164700	17129540	9220	9220	9220	9220	0
190	20250218	164600	17129540	9220	9220	9220	9220	0
191	20250218	164500	17129540	9220	9220	9220	9220	0
192	20250218	164400	17129540	9220	9220	9220	9220	0
193	20250218	164300	17129540	9220	9220	9220	9220	0
194	20250218	164200	17129540	9220	9220	9220	9220	0
195	20250218	164100	17129540	9220	9220	9220	9220	0
196	20250218	164000	17129540	9220	9220	9220	9220	0
197	20250218	163900	17129540	9220	9220	9220	9220	0
198	20250218	163800	17129540	9220	9220	9220	9220	0
199	20250218	163700	17129540	9220	9220	9220	9220	0
200	20250218	163600	17129540	9220	9220	9220	9220	0
201	20250218	163500	17129540	9220	9220	9220	9220	0
202	20250218	163400	17129540	9220	9220	9220	9220	0
203	20250218	163300	17129540	9220	9220	9220	9220	0
204	20250218	163200	17129540	9220	9220	9220	9220	0
205	20250218	163100	17129540	9220	9220	9220	9220	0
206	20250218	163000	17129540	9220	9220	9220	9220	0
207	20250218	162900	17129540	9220	9220	9220	9220	0
208	20250218	162800	17129540	9220	9220	9220	9220	0
209	20250218	162700	17129540	9220	9220	9220	9220	0
210	20250218	162600	17129540	9220	9220	9220	9220	0
211	20250218	162500	17129540	9220	9220	9220	9220	0
212	20250218	162400	17129540	9220	9220	9220	9220	33
213	20250218	162300	17129540	9220	9220	9220	9220	0
214	20250218	162200	17129540	9220	9220	9220	9220	0
215	20250218	162100	17129540	9220	9220	9220	9220	0
216	20250218	162000	17129540	9220	9220	9220	9220	0
217	20250218	161900	17129540	9220	9220	9220	9220	0
218	20250218	161800	17129540	9220	9220	9220	9220	0
219	20250218	161700	17129540	9220	9220	9220	9220	0
220	20250218	161600	17129540	9220	9220	9220	9220	0
221	20250218	161500	17129540	9220	9220	9220	9220	0
222	20250218	161400	17129540	9220	9220	9220	9220	0
223	20250218	161300	17129540	9220	9220	9220	9220	0
224	20250218	161200	17129540	9220	9220	9220	9220	0
225	20250218	161100	17129540	9220	9220	9220	9220	0
226	20250218	161000	17129540	9220	9220	9220	9220	0
227	20250218	160900	17129540	9220	9220	9220	9220	0
228	20250218	160800	17129540	9220	9220	9220	9220	0
229	20250218	160700	17129540	9220	9220	9220	9220	0
230	20250218	160600	17129540	9220	9220	9220	9220	0
231	20250218	160500	17129540	9220	9220	9220	9220	0
232	20250218	160400	17129540	9220	9220	9220	9220	0
233	20250218	160300	17129540	9220	9220	9220	9220	0
234	20250218	160200	17129540	9220	9220	9220	9220	0
235	20250218	160100	17129540	9220	9220	9220	9220	0
236	20250218	160000	17129540	9220	9220	9220	9220	0
237	20250218	155900	17129540	9220	9220	9220	9220	0
238	20250218	155800	17129540	9220	9220	9220	9220	0
239	20250218	155700	17129540	9220	9220	9220	9220	0
240	20250218	155600	17129540	9220	9220	9220	9220	0
241	20250218	155500	17129540	9220	9220	9220	9220	0
242	20250218	155400	17129540	9220	9220	9220	9220	33
243	20250218	155300	17129540	9220	9220	9220	9220	0
244	20250218	155200	17129540	9220	9220	9220	9220	0
245	20250218	155100	17129540	9220	9220	9220	9220	0
246	20250218	155000	17129540	9220	9220	9220	9220	0
247	20250218	154900	17129540	9220	9220	9220	9220	0
248	20250218	154800	17129540	9220	9220	9220	9220	0
249	20250218	154700	17129540	9220	9220	9220	9220	0
250	20250218	154600	17129540	9220	9220	9220	9220	0
251	20250218	154500	17129540	9220	9220	9220	9220	0
252	20250218	154400	17129540	9220	9220	9220	9220	0
253	20250218	154300	17129540	9220	9220	9220	9220	0
254	20250218	154200	17129540	9220	9220	9220	9220	0
255	20250218	154100	17129540	9220	9220	9220	9220	0
256	20250218	154000	17129540	9220	9220	9220	9220	0
257	20250218	153900	17129540	9220	9220	9220	9220	0
258	20250218	153800	17129540	9220	9220	9220	9220	0
259	20250218	153700	17129540	9220	9220	9220	9220	0
260	20250218	153600	17129540	9220	9220	9220	9220	0
261	20250218	153500	17129540	9220	9220	9220	9220	0
262	20250218	153400	17129540	9220	9220	9220	9220	0
263	20250218	153300	17129540	9220	9220	9220	9220	0
264	20250218	153200	17129540	9220	9220	9220	9220	0
265	20250218	153100	17129540	9220	9220	9220	9220	0
266	20250218	153000	17129540	9220	9220	9220	9220	33
267	20250218	152900	16825280	9200	9200	9200	9200	0
268	20250218	152800	16825280	9200	9200	9200	9200	0
269	20250218	152700	16825280	9200	9200	9200	9200	0
270	20250218	152600	16825280	9200	9200	9200	9200	0
271	20250218	152500	16825280	9200	9200	9200	9200	0
272	20250218	152400	16825280	9200	9200	9200	9200	0
273	20250218	152300	16825280	9200	9200	9200	9200	0
274	20250218	152200	16825280	9200	9200	9200	9200	0
275	20250218	152100	16825280	9200	9200	9200	9200	0
276	20250218	152000	16825280	9200	9200	9200	9200	0
277	20250218	151900	16825280	9200	9200	9200	9200	0
278	20250218	151800	16825280	9200	9200	9200	9200	0
279	20250218	151700	16825280	9200	9200	9200	9200	0
280	20250218	151600	16825280	9200	9200	9200	9200	0
281	20250218	151500	16825280	9200	9200	9200	9200	0
282	20250218	151400	16825280	9200	9200	9200	9200	0
283	20250218	151300	16825280	9200	9200	9200	9200	0
284	20250218	151200	16825280	9200	9200	9200	9200	0
285	20250218	151100	16825280	9200	9200	9200	9200	0
286	20250218	151000	16825280	9200	9200	9200	9200	0
287	20250218	150900	16825280	9200	9200	9200	9200	0
288	20250218	150800	16825280	9200	9200	9200	9200	0
289	20250218	150700	16825280	9200	9200	9200	9200	0
290	20250218	150600	16825280	9200	9200	9200	9200	20
291	20250218	150500	16641280	9200	9200	9200	9200	0
292	20250218	150400	16641280	9200	9200	9200	9200	6
293	20250218	150300	16586080	9200	9200	9200	9200	0
294	20250218	150200	16586080	9200	9200	9200	9200	0
295	20250218	150100	16586080	9200	9200	9200	9200	0
296	20250218	150000	16586080	9200	9200	9200	9200	0
297	20250218	145900	16586080	9200	9200	9200	9200	0
298	20250218	145800	16586080	9200	9200	9200	9200	0
299	20250218	145700	16586080	9200	9200	9200	9200	0
300	20250218	145600	16586080	9200	9200	9200	9200	0
301	20250218	145500	16586080	9200	9200	9200	9200	0
302	20250218	145400	16586080	9200	9200	9200	9200	0
303	20250218	145300	16586080	9200	9200	9200	9200	0
304	20250218	145200	16586080	9200	9200	9200	9200	0
305	20250218	145100	16586080	9200	9200	9200	9200	0
306	20250218	145000	16586080	9200	9200	9200	9200	0
307	20250218	144900	16586080	9200	9200	9200	9200	0
308	20250218	144800	16586080	9200	9200	9200	9200	0
309	20250218	144700	16586080	9200	9200	9200	9200	0
310	20250218	144600	16586080	9200	9200	9200	9200	0
311	20250218	144500	16586080	9200	9200	9200	9200	0
312	20250218	144400	16586080	9200	9200	9200	9200	0
313	20250218	144300	16586080	9200	9200	9200	9200	0
314	20250218	144200	16586080	9200	9200	9200	9200	0
315	20250218	144100	16586080	9200	9200	9200	9200	0
316	20250218	144000	16586080	9200	9200	9200	9200	0
317	20250218	143900	16586080	9200	9200	9200	9200	0
318	20250218	143800	16586080	9200	9200	9200	9200	0
319	20250218	143700	16586080	9200	9200	9200	9200	0
320	20250218	143600	16586080	9200	9200	9200	9200	0
321	20250218	143500	16586080	9200	9200	9200	9200	0
322	20250218	143400	16586080	9200	9200	9200	9200	0
323	20250218	143300	16586080	9200	9200	9200	9200	0
324	20250218	143200	16586080	9200	9200	9200	9200	0
325	20250218	143100	16586080	9200	9200	9200	9200	0
326	20250218	143000	16586080	9200	9200	9200	9200	0
327	20250218	142900	16586080	9200	9200	9200	9200	0
328	20250218	142800	16586080	9200	9200	9200	9200	0
329	20250218	142700	16586080	9200	9200	9200	9200	0
330	20250218	142600	16586080	9200	9200	9200	9200	0
331	20250218	142500	16586080	9200	9200	9200	9200	0
332	20250218	142400	16586080	9200	9200	9200	9200	0
333	20250218	142300	16586080	9200	9200	9200	9200	0
334	20250218	142200	16586080	9200	9200	9200	9200	0
335	20250218	142100	16586080	9200	9200	9200	9200	0
336	20250218	142000	16586080	9200	9200	9200	9200	0
337	20250218	141900	16586080	9200	9200	9200	9200	0
338	20250218	141800	16586080	9200	9200	9200	9200	0
339	20250218	141700	16586080	9200	9200	9200	9200	0
340	20250218	141600	16586080	9200	9200	9200	9200	5
341	20250218	141500	16540080	9200	9200	9200	9200	0
342	20250218	141400	16540080	9200	9200	9200	9200	0
343	20250218	141300	16540080	9200	9200	9200	9200	0
344	20250218	141200	16540080	9200	9200	9200	9200	0
345	20250218	141100	16540080	9200	9200	9200	9200	0
346	20250218	141000	16540080	9200	9200	9200	9200	0
347	20250218	140900	16540080	9200	9200	9200	9200	0
348	20250218	140800	16540080	9200	9200	9200	9200	0
349	20250218	140700	16540080	9200	9200	9200	9200	0
350	20250218	140600	16540080	9200	9200	9200	9200	0
351	20250218	140500	16540080	9200	9200	9200	9200	0
352	20250218	140400	16540080	9200	9200	9200	9200	0
353	20250218	140300	16540080	9200	9200	9200	9200	0
354	20250218	140200	16540080	9200	9200	9200	9200	0
355	20250218	140100	16540080	9200	9200	9200	9200	0
356	20250218	140000	16540080	9200	9200	9200	9200	0
357	20250218	135900	16540080	9200	9200	9200	9200	0
358	20250218	135800	16540080	9200	9200	9200	9200	0
359	20250218	135700	16540080	9200	9200	9200	9200	0
360	20250218	135600	16540080	9200	9200	9200	9200	0
361	20250218	135500	16540080	9200	9200	9200	9200	0
362	20250218	135400	16540080	9200	9200	9200	9200	0
363	20250218	135300	16540080	9200	9200	9200	9200	0
364	20250218	135200	16540080	9200	9200	9200	9200	0
365	20250218	135100	16540080	9200	9200	9200	9200	0
366	20250218	135000	16540080	9200	9200	9200	9200	0
367	20250218	134900	16540080	9200	9200	9200	9200	0
368	20250218	134800	16540080	9200	9200	9200	9200	0
369	20250218	134700	16540080	9200	9200	9200	9200	0
370	20250218	134600	16540080	9200	9200	9200	9200	0
371	20250218	134500	16540080	9200	9200	9200	9200	0
372	20250218	134400	16540080	9200	9200	9200	9200	0
373	20250218	134300	16540080	9200	9200	9200	9200	0
374	20250218	134200	16540080	9200	9200	9200	9200	0
375	20250218	134100	16540080	9200	9200	9200	9200	0
376	20250218	134000	16540080	9200	9200	9200	9200	0
377	20250218	133900	16540080	9200	9200	9200	9200	0
378	20250218	133800	16540080	9200	9200	9200	9200	0
379	20250218	133700	16540080	9200	9200	9200	9200	0
380	20250218	133600	16540080	9200	9200	9200	9200	0
381	20250218	133500	16540080	9200	9200	9200	9200	0
382	20250218	133400	16540080	9200	9200	9200	9200	0
383	20250218	133300	16540080	9200	9200	9200	9200	0
384	20250218	133200	16540080	9200	9200	9200	9200	0
385	20250218	133100	16540080	9200	9200	9200	9200	0
386	20250218	133000	16540080	9200	9200	9200	9200	0
387	20250218	132900	16540080	9200	9200	9200	9200	0
388	20250218	132800	16540080	9200	9200	9200	9200	1
389	20250218	132700	16530880	9200	9200	9200	9200	0
390	20250218	132600	16530880	9200	9200	9200	9200	0
391	20250218	132500	16530880	9200	9200	9200	9200	0
392	20250218	132400	16530880	9200	9200	9200	9200	0
393	20250218	132300	16530880	9200	9200	9200	9200	0
394	20250218	132200	16530880	9200	9200	9200	9200	0
395	20250218	132100	16530880	9200	9200	9200	9200	0
396	20250218	132000	16530880	9200	9200	9200	9200	0
397	20250218	131900	16530880	9200	9200	9200	9200	0
398	20250218	131800	16530880	9200	9200	9200	9200	0
399	20250218	131700	16530880	9200	9200	9200	9200	0
400	20250218	131600	16530880	9200	9200	9200	9200	0
401	20250218	131500	16530880	9200	9200	9200	9200	0
402	20250218	131400	16530880	9200	9200	9200	9200	0
403	20250218	131300	16530880	9200	9200	9200	9200	0
404	20250218	131200	16530880	9200	9200	9200	9200	0
405	20250218	131100	16530880	9200	9200	9200	9200	0
406	20250218	131000	16530880	9200	9200	9200	9200	0
407	20250218	130900	16530880	9200	9200	9200	9200	0
408	20250218	130800	16530880	9200	9200	9200	9200	0
409	20250218	130700	16530880	9200	9200	9200	9200	0
410	20250218	130600	16530880	9200	9200	9200	9200	0
411	20250218	130500	16530880	9200	9200	9200	9200	0
412	20250218	130400	16530880	9200	9200	9200	9200	0
413	20250218	130300	16530880	9200	9200	9200	9200	0
414	20250218	130200	16530880	9200	9200	9200	9200	0
415	20250218	130100	16530880	9200	9200	9200	9200	0
416	20250218	130000	16530880	9200	9200	9200	9200	0
417	20250218	125900	16530880	9200	9200	9200	9200	0
418	20250218	125800	16530880	9200	9200	9200	9200	0
419	20250218	125700	16530880	9200	9200	9200	9200	0
420	20250218	125600	16530880	9200	9200	9200	9200	0
421	20250218	125500	16530880	9200	9200	9200	9200	0
422	20250218	125400	16530880	9200	9200	9200	9200	0
423	20250218	125300	16530880	9200	9200	9200	9200	0
424	20250218	125200	16530880	9200	9200	9200	9200	0
425	20250218	125100	16530880	9200	9200	9200	9200	40
426	20250218	125000	16162880	9190	9190	9190	9190	0
427	20250218	124900	16162880	9190	9190	9190	9190	0
428	20250218	124800	16162880	9190	9190	9190	9190	0
429	20250218	124700	16162880	9190	9190	9190	9190	0
430	20250218	124600	16162880	9190	9190	9190	9190	0
431	20250218	124500	16162880	9190	9190	9190	9190	0
432	20250218	124400	16162880	9190	9190	9190	9190	0
433	20250218	124300	16162880	9190	9190	9190	9190	0
434	20250218	124200	16162880	9190	9190	9190	9190	0
435	20250218	124100	16162880	9190	9190	9190	9190	0
436	20250218	124000	16162880	9190	9190	9190	9190	0
437	20250218	123900	16162880	9190	9190	9190	9190	0
438	20250218	123800	16162880	9190	9190	9190	9190	1
439	20250218	123700	16153690	9210	9210	9210	9210	0
440	20250218	123600	16153690	9210	9210	9210	9210	0
441	20250218	123500	16153690	9210	9210	9210	9210	0
442	20250218	123400	16153690	9210	9210	9210	9210	0
443	20250218	123300	16153690	9210	9210	9210	9210	0
444	20250218	123200	16153690	9210	9210	9210	9210	0
445	20250218	123100	16153690	9210	9210	9210	9210	0
446	20250218	123000	16153690	9210	9210	9210	9210	0
447	20250218	122900	16153690	9210	9210	9210	9210	0
448	20250218	122800	16153690	9210	9210	9210	9210	0
449	20250218	122700	16153690	9210	9210	9210	9210	0
450	20250218	122600	16153690	9210	9210	9210	9210	0
451	20250218	122500	16153690	9210	9210	9210	9210	0
452	20250218	122400	16153690	9210	9210	9210	9210	1
453	20250218	122300	16144480	9220	9220	9220	9220	0
454	20250218	122200	16144480	9220	9220	9220	9220	0
455	20250218	122100	16144480	9220	9220	9220	9220	0
456	20250218	122000	16144480	9220	9220	9220	9220	0
457	20250218	121900	16144480	9220	9220	9220	9220	0
458	20250218	121800	16144480	9220	9220	9220	9220	0
459	20250218	121700	16144480	9220	9220	9220	9220	0
460	20250218	121600	16144480	9220	9220	9220	9220	0
461	20250218	121500	16144480	9220	9220	9220	9220	0
462	20250218	121400	16144480	9220	9220	9220	9220	0
463	20250218	121300	16144480	9220	9220	9220	9220	0
464	20250218	121200	16144480	9220	9220	9220	9220	0
465	20250218	121100	16144480	9220	9220	9220	9220	0
466	20250218	121000	16144480	9220	9220	9220	9220	0
467	20250218	120900	16144480	9220	9220	9220	9220	0
468	20250218	120800	16144480	9220	9220	9220	9220	0
469	20250218	120700	16144480	9220	9220	9220	9220	0
470	20250218	120600	16144480	9220	9220	9220	9220	0
471	20250218	120500	16144480	9220	9220	9220	9220	0
472	20250218	120400	16144480	9220	9220	9220	9220	0
473	20250218	120300	16144480	9220	9220	9220	9220	0
474	20250218	120200	16144480	9220	9220	9220	9220	0
475	20250218	120100	16144480	9220	9220	9220	9220	0
476	20250218	120000	16144480	9220	9220	9220	9220	0
477	20250218	115900	16144480	9220	9220	9220	9220	0
478	20250218	115800	16144480	9220	9220	9220	9220	0
479	20250218	115700	16144480	9220	9220	9220	9220	0
480	20250218	115600	16144480	9220	9220	9220	9220	0
481	20250218	115500	16144480	9220	9220	9220	9220	0
482	20250218	115400	16144480	9220	9220	9220	9220	0
483	20250218	115300	16144480	9220	9220	9220	9220	0
484	20250218	115200	16144480	9220	9220	9220	9220	0
485	20250218	115100	16144480	9220	9220	9220	9220	0
486	20250218	115000	16144480	9220	9220	9220	9220	0
487	20250218	114900	16144480	9220	9220	9220	9220	0
488	20250218	114800	16144480	9220	9220	9220	9220	0
489	20250218	114700	16144480	9220	9220	9220	9220	0
490	20250218	114600	16144480	9220	9220	9220	9220	0
491	20250218	114500	16144480	9220	9220	9220	9220	0
492	20250218	114400	16144480	9220	9220	9220	9220	0
493	20250218	114300	16144480	9220	9220	9220	9220	0
494	20250218	114200	16144480	9220	9220	9220	9220	0
495	20250218	114100	16144480	9220	9220	9220	9220	0
496	20250218	114000	16144480	9220	9220	9220	9220	0
497	20250218	113900	16144480	9220	9220	9220	9220	0
498	20250218	113800	16144480	9220	9220	9220	9220	0
499	20250218	113700	16144480	9220	9220	9220	9220	0
500	20250218	113600	16144480	9220	9220	9220	9220	0
501	20250218	113500	16144480	9220	9220	9220	9220	0
502	20250218	113400	16144480	9220	9220	9220	9220	0
503	20250218	113300	16144480	9220	9220	9220	9220	0
504	20250218	113200	16144480	9220	9220	9220	9220	0
505	20250218	113100	16144480	9220	9220	9220	9220	0
506	20250218	113000	16144480	9220	9220	9220	9220	0
507	20250218	112900	16144480	9220	9220	9220	9220	0
508	20250218	112800	16144480	9220	9220	9220	9220	0
509	20250218	112700	16144480	9220	9220	9220	9220	0
510	20250218	112600	16144480	9220	9220	9220	9220	0
511	20250218	112500	16144480	9220	9220	9220	9220	0
512	20250218	112400	16144480	9220	9220	9220	9220	0
513	20250218	112300	16144480	9220	9220	9220	9220	0
514	20250218	112200	16144480	9220	9220	9220	9220	0
515	20250218	112100	16144480	9220	9220	9220	9220	0
516	20250218	112000	16144480	9220	9220	9220	9220	0
517	20250218	111900	16144480	9220	9220	9220	9220	0
518	20250218	111800	16144480	9220	9220	9220	9220	0
519	20250218	111700	16144480	9220	9220	9220	9220	0
520	20250218	111600	16144480	9220	9220	9220	9220	0
521	20250218	111500	16144480	9220	9220	9220	9220	0
522	20250218	111400	16144480	9220	9220	9220	9220	0
523	20250218	111300	16144480	9220	9220	9220	9220	0
524	20250218	111200	16144480	9220	9220	9220	9220	0
525	20250218	111100	16144480	9220	9220	9220	9220	30
526	20250218	111000	15867880	9220	9220	9220	9220	0
527	20250218	110900	15867880	9220	9220	9220	9220	0
528	20250218	110800	15867880	9220	9220	9220	9220	0
529	20250218	110700	15867880	9220	9220	9220	9220	0
530	20250218	110600	15867880	9220	9220	9220	9220	0
531	20250218	110500	15867880	9220	9220	9220	9220	0
532	20250218	110400	15867880	9220	9220	9220	9220	0
533	20250218	110300	15867880	9220	9220	9220	9220	0
534	20250218	110200	15867880	9220	9220	9220	9220	0
535	20250218	110100	15867880	9220	9220	9220	9220	0
536	20250218	110000	15867880	9220	9220	9220	9220	0
537	20250218	105900	15867880	9220	9220	9220	9220	0
538	20250218	105800	15867880	9220	9220	9220	9220	0
539	20250218	105700	15867880	9220	9220	9220	9220	0
540	20250218	105600	15867880	9220	9220	9220	9220	0
541	20250218	105500	15867880	9220	9220	9220	9220	0
542	20250218	105400	15867880	9220	9220	9220	9220	0
543	20250218	105300	15867880	9220	9220	9220	9220	0
544	20250218	105200	15867880	9220	9220	9220	9220	0
545	20250218	105100	15867880	9220	9220	9220	9220	0
546	20250218	105000	15867880	9220	9220	9220	9220	0
547	20250218	104900	15867880	9220	9220	9220	9220	0
548	20250218	104800	15867880	9220	9220	9220	9220	0
549	20250218	104700	15867880	9220	9220	9220	9220	0
550	20250218	104600	15867880	9220	9220	9220	9220	0
551	20250218	104500	15867880	9220	9220	9220	9220	0
552	20250218	104400	15867880	9220	9220	9220	9220	0
553	20250218	104300	15867880	9220	9220	9220	9220	0
554	20250218	104200	15867880	9220	9220	9220	9220	0
555	20250218	104100	15867880	9220	9220	9220	9220	0
556	20250218	104000	15867880	9220	9220	9220	9220	0
557	20250218	103900	15867880	9220	9220	9220	9220	0
558	20250218	103800	15867880	9220	9220	9220	9220	0
559	20250218	103700	15867880	9220	9220	9220	9220	0
560	20250218	103600	15867880	9220	9220	9220	9220	0
561	20250218	103500	15867880	9220	9220	9220	9220	0
562	20250218	103400	15867880	9220	9220	9220	9220	0
563	20250218	103300	15867880	9220	9220	9220	9220	0
564	20250218	103200	15867880	9220	9220	9220	9220	0
565	20250218	103100	15867880	9220	9220	9220	9220	0
566	20250218	103000	15867880	9220	9220	9220	9220	0
567	20250218	102900	15867880	9220	9220	9220	9220	0
568	20250218	102800	15867880	9220	9220	9220	9220	0
569	20250218	102700	15867880	9220	9220	9220	9220	30
570	20250218	102600	15591280	9190	9180	9190	9180	438
571	20250218	102500	11569760	9160	9160	9160	9160	0
572	20250218	102400	11569760	9160	9160	9160	9160	0
573	20250218	102300	11569760	9160	9160	9160	9160	0
574	20250218	102200	11569760	9160	9160	9160	9160	0
575	20250218	102100	11569760	9160	9160	9160	9160	0
576	20250218	102000	11569760	9160	9160	9160	9160	0
577	20250218	101900	11569760	9160	9160	9160	9160	0
578	20250218	101800	11569760	9160	9160	9160	9160	110
579	20250218	101700	10562160	9160	9160	9160	9160	1
580	20250218	101600	10553000	9160	9160	9160	9160	0
581	20250218	101500	10553000	9160	9160	9160	9160	0
582	20250218	101400	10553000	9160	9160	9160	9160	0
583	20250218	101300	10553000	9160	9160	9160	9160	0
584	20250218	101200	10553000	9160	9160	9160	9160	0
585	20250218	101100	10553000	9160	9160	9160	9160	0
586	20250218	101000	10553000	9160	9160	9160	9160	1
587	20250218	100900	10543840	9160	9160	9160	9160	0
588	20250218	100800	10543840	9160	9160	9160	9160	0
589	20250218	100700	10543840	9160	9160	9160	9160	0
590	20250218	100600	10543840	9160	9160	9160	9160	0
591	20250218	100500	10543840	9160	9160	9160	9160	0
592	20250218	100400	10543840	9160	9160	9160	9160	0
593	20250218	100300	10543840	9160	9160	9160	9160	0
594	20250218	100200	10543840	9160	9160	9160	9160	0
595	20250218	100100	10543840	9160	9160	9160	9160	0
596	20250218	100000	10543840	9160	9160	9160	9160	22
597	20250218	095900	10342320	9150	9150	9150	9150	0
598	20250218	095800	10342320	9150	9150	9150	9150	0
599	20250218	095700	10342320	9150	9150	9150	9150	0
600	20250218	095600	10342320	9150	9150	9150	9150	0
601	20250218	095500	10342320	9150	9150	9150	9150	0
602	20250218	095400	10342320	9150	9150	9150	9150	0
603	20250218	095300	10342320	9150	9150	9150	9150	11
604	20250218	095200	10241670	9160	9160	9160	9160	0
605	20250218	095100	10241670	9160	9160	9160	9160	0
606	20250218	095000	10241670	9160	9160	9160	9160	2
607	20250218	094900	10223350	9160	9160	9160	9160	0
608	20250218	094800	10223350	9160	9160	9160	9160	0
609	20250218	094700	10223350	9160	9160	9160	9160	0
610	20250218	094600	10223350	9160	9160	9160	9160	0
611	20250218	094500	10223350	9160	9160	9160	9160	0
612	20250218	094400	10223350	9160	9160	9160	9160	0
613	20250218	094300	10223350	9160	9160	9160	9160	0
614	20250218	094200	10223350	9160	9160	9160	9160	0
615	20250218	094100	10223350	9160	9160	9160	9160	73
616	20250218	094000	9554670	9160	9160	9160	9160	0
617	20250218	093900	9554670	9160	9160	9160	9160	0
618	20250218	093800	9554670	9160	9160	9160	9160	0
619	20250218	093700	9554670	9160	9160	9160	9160	0
620	20250218	093600	9554670	9160	9160	9160	9160	0
621	20250218	093500	9554670	9160	9160	9160	9160	0
622	20250218	093400	9554670	9160	9160	9160	9160	5
623	20250218	093300	9508870	9150	9150	9150	9150	0
624	20250218	093200	9508870	9150	9150	9150	9150	0
625	20250218	093100	9508870	9150	9150	9150	9150	16
626	20250218	093000	9362470	9160	9160	9160	9160	0
627	20250218	092900	9362470	9160	9160	9160	9160	0
628	20250218	092800	9362470	9160	9200	9200	9150	1006
629	20250218	092700	156960	9220	9220	9220	9220	0
630	20250218	092600	156960	9220	9220	9220	9220	0
631	20250218	092500	156960	9220	9220	9220	9220	0
632	20250218	092400	156960	9220	9220	9220	9220	0
633	20250218	092300	156960	9220	9220	9220	9220	0
634	20250218	092200	156960	9220	9220	9220	9220	0
635	20250218	092100	156960	9220	9220	9220	9220	0
636	20250218	092000	156960	9220	9220	9220	9220	0
637	20250218	091900	156960	9220	9220	9220	9220	0
638	20250218	091800	156960	9220	9220	9220	9220	0
639	20250218	091700	156960	9220	9220	9220	9220	0
640	20250218	091600	156960	9220	9220	9220	9220	0
641	20250218	091500	156960	9220	9220	9220	9220	0
642	20250218	091400	156960	9220	9220	9220	9220	0
643	20250218	091300	156960	9220	9220	9220	9220	0
644	20250218	091200	156960	9220	9220	9220	9220	0
645	20250218	091100	156960	9220	9220	9220	9220	6
646	20250218	091000	101640	9240	9240	9240	9240	0
647	20250218	090900	101640	9240	9240	9240	9240	0
648	20250218	090800	101640	9240	9240	9240	9240	0
649	20250218	090700	101640	9240	9240	9240	9240	0
650	20250218	090600	101640	9240	9240	9240	9240	0
651	20250218	090500	101640	9240	9240	9240	9240	0
652	20250218	090400	101640	9240	9240	9240	9240	0
653	20250218	090300	101640	9240	9240	9240	9240	0
654	20250218	090200	101640	9240	9240	9240	9240	0
655	20250218	090100	101640	9240	9240	9240	9240	1
656	20250218	090000	92400	9240	9240	9240	9240	10