KissMeData/003650/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184100	31226000	90000	90000	90000	90000	8
3	20250213	184000	31226000	90000	90000	90000	90000	0
4	20250213	183900	31226000	90000	90000	90000	90000	0
5	20250213	183800	31226000	90000	90000	90000	90000	0
6	20250213	183700	31226000	90000	90000	90000	90000	0
7	20250213	183600	31226000	90000	90000	90000	90000	0
8	20250213	183500	31226000	90000	90000	90000	90000	0
9	20250213	183400	31226000	90000	90000	90000	90000	0
10	20250213	183300	31226000	90000	90000	90000	90000	0
11	20250213	183200	31226000	90000	90000	90000	90000	0
12	20250213	183100	31226000	90000	90000	90000	90000	0
13	20250213	183000	31226000	90000	90000	90000	90000	0
14	20250213	182900	31226000	90000	90000	90000	90000	0
15	20250213	182800	31226000	90000	90000	90000	90000	0
16	20250213	182700	31226000	90000	90000	90000	90000	0
17	20250213	182600	31226000	90000	90000	90000	90000	0
18	20250213	182500	31226000	90000	90000	90000	90000	0
19	20250213	182400	31226000	90000	90000	90000	90000	0
20	20250213	182300	31226000	90000	90000	90000	90000	0
21	20250213	182200	31226000	90000	90000	90000	90000	0
22	20250213	182100	31226000	90000	90000	90000	90000	0
23	20250213	182000	31226000	90000	90000	90000	90000	0
24	20250213	181900	31226000	90000	90000	90000	90000	0
25	20250213	181800	31226000	90000	90000	90000	90000	0
26	20250213	181700	31226000	90000	90000	90000	90000	0
27	20250213	181600	31226000	90000	90000	90000	90000	0
28	20250213	181500	31226000	90000	90000	90000	90000	0
29	20250213	181400	31226000	90000	90000	90000	90000	0
30	20250213	181300	31226000	90000	90000	90000	90000	0
31	20250213	181200	31226000	90000	90000	90000	90000	0
32	20250213	181100	31226000	90000	90000	90000	90000	8
33	20250213	181000	31226000	90000	90000	90000	90000	0
34	20250213	180900	31226000	90000	90000	90000	90000	0
35	20250213	180800	31226000	90000	90000	90000	90000	0
36	20250213	180700	31226000	90000	90000	90000	90000	0
37	20250213	180600	31226000	90000	90000	90000	90000	0
38	20250213	180500	31226000	90000	90000	90000	90000	0
39	20250213	180400	31226000	90000	90000	90000	90000	0
40	20250213	180300	31226000	90000	90000	90000	90000	0
41	20250213	180200	31226000	90000	90000	90000	90000	0
42	20250213	180100	31226000	90000	90000	90000	90000	0
43	20250213	180000	31226000	90000	90000	90000	90000	0
44	20250213	175900	31226000	90000	90000	90000	90000	0
45	20250213	175800	31226000	90000	90000	90000	90000	0
46	20250213	175700	31226000	90000	90000	90000	90000	0
47	20250213	175600	31226000	90000	90000	90000	90000	0
48	20250213	175500	31226000	90000	90000	90000	90000	0
49	20250213	175400	31226000	90000	90000	90000	90000	0
50	20250213	175300	31226000	90000	90000	90000	90000	0
51	20250213	175200	31226000	90000	90000	90000	90000	0
52	20250213	175100	31226000	90000	90000	90000	90000	0
53	20250213	175000	31226000	90000	90000	90000	90000	0
54	20250213	174900	31226000	90000	90000	90000	90000	0
55	20250213	174800	31226000	90000	90000	90000	90000	0
56	20250213	174700	31226000	90000	90000	90000	90000	0
57	20250213	174600	31226000	90000	90000	90000	90000	0
58	20250213	174500	31226000	90000	90000	90000	90000	0
59	20250213	174400	31226000	90000	90000	90000	90000	0
60	20250213	174300	31226000	90000	90000	90000	90000	0
61	20250213	174200	31226000	90000	90000	90000	90000	0
62	20250213	174100	31226000	90000	90000	90000	90000	8
63	20250213	174000	31226000	90000	90000	90000	90000	0
64	20250213	173900	31226000	90000	90000	90000	90000	0
65	20250213	173800	31226000	90000	90000	90000	90000	0
66	20250213	173700	31226000	90000	90000	90000	90000	0
67	20250213	173600	31226000	90000	90000	90000	90000	0
68	20250213	173500	31226000	90000	90000	90000	90000	0
69	20250213	173400	31226000	90000	90000	90000	90000	0
70	20250213	173300	31226000	90000	90000	90000	90000	0
71	20250213	173200	31226000	90000	90000	90000	90000	0
72	20250213	173100	31226000	90000	90000	90000	90000	0
73	20250213	173000	31226000	90000	90000	90000	90000	0
74	20250213	172900	31226000	90000	90000	90000	90000	0
75	20250213	172800	31226000	90000	90000	90000	90000	0
76	20250213	172700	31226000	90000	90000	90000	90000	0
77	20250213	172600	31226000	90000	90000	90000	90000	0
78	20250213	172500	31226000	90000	90000	90000	90000	0
79	20250213	172400	31226000	90000	90000	90000	90000	0
80	20250213	172300	31226000	90000	90000	90000	90000	0
81	20250213	172200	31226000	90000	90000	90000	90000	0
82	20250213	172100	31226000	90000	90000	90000	90000	0
83	20250213	172000	31226000	90000	90000	90000	90000	0
84	20250213	171900	31226000	90000	90000	90000	90000	0
85	20250213	171800	31226000	90000	90000	90000	90000	0
86	20250213	171700	31226000	90000	90000	90000	90000	0
87	20250213	171600	31226000	90000	90000	90000	90000	0
88	20250213	171500	31226000	90000	90000	90000	90000	0
89	20250213	171400	31226000	90000	90000	90000	90000	0
90	20250213	171300	31226000	90000	90000	90000	90000	0
91	20250213	171200	31226000	90000	90000	90000	90000	0
92	20250213	171100	31226000	90000	90000	90000	90000	8
93	20250213	171000	31226000	90000	90000	90000	90000	0
94	20250213	170900	31226000	90000	90000	90000	90000	0
95	20250213	170800	31226000	90000	90000	90000	90000	0
96	20250213	170700	31226000	90000	90000	90000	90000	0
97	20250213	170600	31226000	90000	90000	90000	90000	0
98	20250213	170500	31226000	90000	90000	90000	90000	0
99	20250213	170400	31226000	90000	90000	90000	90000	0
100	20250213	170300	31226000	90000	90000	90000	90000	0
101	20250213	170200	31226000	90000	90000	90000	90000	0
102	20250213	170100	31226000	90000	90000	90000	90000	0
103	20250213	170000	31226000	90000	90000	90000	90000	0
104	20250213	165900	31226000	90000	90000	90000	90000	0
105	20250213	165800	31226000	90000	90000	90000	90000	0
106	20250213	165700	31226000	90000	90000	90000	90000	0
107	20250213	165600	31226000	90000	90000	90000	90000	0
108	20250213	165500	31226000	90000	90000	90000	90000	0
109	20250213	165400	31226000	90000	90000	90000	90000	0
110	20250213	165300	31226000	90000	90000	90000	90000	0
111	20250213	165200	31226000	90000	90000	90000	90000	0
112	20250213	165100	31226000	90000	90000	90000	90000	0
113	20250213	165000	31226000	90000	90000	90000	90000	0
114	20250213	164900	31226000	90000	90000	90000	90000	0
115	20250213	164800	31226000	90000	90000	90000	90000	0
116	20250213	164700	31226000	90000	90000	90000	90000	0
117	20250213	164600	31226000	90000	90000	90000	90000	0
118	20250213	164500	31226000	90000	90000	90000	90000	0
119	20250213	164400	31226000	90000	90000	90000	90000	0
120	20250213	164300	31226000	90000	90000	90000	90000	0
121	20250213	164200	31226000	90000	90000	90000	90000	0
122	20250213	164100	31226000	90000	90000	90000	90000	8
123	20250213	164000	31226000	90000	90000	90000	90000	0
124	20250213	163900	31226000	90000	90000	90000	90000	0
125	20250213	163800	31226000	90000	90000	90000	90000	0
126	20250213	163700	31226000	90000	90000	90000	90000	0
127	20250213	163600	31226000	90000	90000	90000	90000	0
128	20250213	163500	31226000	90000	90000	90000	90000	0
129	20250213	163400	31226000	90000	90000	90000	90000	0
130	20250213	163300	31226000	90000	90000	90000	90000	0
131	20250213	163200	31226000	90000	90000	90000	90000	0
132	20250213	163100	31226000	90000	90000	90000	90000	0
133	20250213	163000	31226000	90000	90000	90000	90000	0
134	20250213	162900	31226000	90000	90000	90000	90000	0
135	20250213	162800	31226000	90000	90000	90000	90000	0
136	20250213	162700	31226000	90000	90000	90000	90000	0
137	20250213	162600	31226000	90000	90000	90000	90000	0
138	20250213	162500	31226000	90000	90000	90000	90000	0
139	20250213	162400	31226000	90000	90000	90000	90000	0
140	20250213	162300	31226000	90000	90000	90000	90000	0
141	20250213	162200	31226000	90000	90000	90000	90000	0
142	20250213	162100	31226000	90000	90000	90000	90000	0
143	20250213	162000	31226000	90000	90000	90000	90000	0
144	20250213	161900	31226000	90000	90000	90000	90000	0
145	20250213	161800	31226000	90000	90000	90000	90000	0
146	20250213	161700	31226000	90000	90000	90000	90000	0
147	20250213	161600	31226000	90000	90000	90000	90000	0
148	20250213	161500	31226000	90000	90000	90000	90000	0
149	20250213	161400	31226000	90000	90000	90000	90000	0
150	20250213	161300	31226000	90000	90000	90000	90000	0
151	20250213	161200	31226000	90000	90000	90000	90000	0
152	20250213	161100	31226000	90000	90000	90000	90000	8
153	20250213	161000	31226000	90000	90000	90000	90000	0
154	20250213	160900	31226000	90000	90000	90000	90000	0
155	20250213	160800	31226000	90000	90000	90000	90000	0
156	20250213	160700	31226000	90000	90000	90000	90000	0
157	20250213	160600	31226000	90000	90000	90000	90000	0
158	20250213	160500	31226000	90000	90000	90000	90000	0
159	20250213	160400	31226000	90000	90000	90000	90000	0
160	20250213	160300	31226000	90000	90000	90000	90000	0
161	20250213	160200	31226000	90000	90000	90000	90000	0
162	20250213	160100	31226000	90000	90000	90000	90000	0
163	20250213	160000	31226000	90000	90000	90000	90000	0
164	20250213	155900	31226000	90000	90000	90000	90000	0
165	20250213	155800	31226000	90000	90000	90000	90000	0
166	20250213	155700	31226000	90000	90000	90000	90000	0
167	20250213	155600	31226000	90000	90000	90000	90000	0
168	20250213	155500	31226000	90000	90000	90000	90000	0
169	20250213	155400	31226000	90000	90000	90000	90000	0
170	20250213	155300	31226000	90000	90000	90000	90000	0
171	20250213	155200	31226000	90000	90000	90000	90000	0
172	20250213	155100	31226000	90000	90000	90000	90000	0
173	20250213	155000	31226000	90000	90000	90000	90000	0
174	20250213	154900	31226000	90000	90000	90000	90000	0
175	20250213	154800	31226000	90000	90000	90000	90000	0
176	20250213	154700	31226000	90000	90000	90000	90000	0
177	20250213	154600	31226000	90000	90000	90000	90000	0
178	20250213	154500	31226000	90000	90000	90000	90000	0
179	20250213	154400	31226000	90000	90000	90000	90000	0
180	20250213	154300	31226000	90000	90000	90000	90000	0
181	20250213	154200	31226000	90000	90000	90000	90000	0
182	20250213	154100	31226000	90000	90000	90000	90000	8
183	20250213	154000	31226000	90000	90000	90000	90000	0
184	20250213	153900	31226000	90000	90000	90000	90000	0
185	20250213	153800	31226000	90000	90000	90000	90000	0
186	20250213	153700	31226000	90000	90000	90000	90000	0
187	20250213	153600	31226000	90000	90000	90000	90000	0
188	20250213	153500	31226000	90000	90000	90000	90000	0
189	20250213	153400	31226000	90000	90000	90000	90000	0
190	20250213	153300	31226000	90000	90000	90000	90000	0
191	20250213	153200	31226000	90000	90000	90000	90000	0
192	20250213	153100	31226000	90000	90000	90000	90000	0
193	20250213	153000	31226000	90000	90000	90000	90000	8
194	20250213	152900	30506000	91300	91300	91300	91300	0
195	20250213	152800	30506000	91300	91300	91300	91300	0
196	20250213	152700	30506000	91300	91300	91300	91300	0
197	20250213	152600	30506000	91300	91300	91300	91300	0
198	20250213	152500	30506000	91300	91300	91300	91300	0
199	20250213	152400	30506000	91300	91300	91300	91300	0
200	20250213	152300	30506000	91300	91300	91300	91300	0
201	20250213	152200	30506000	91300	91300	91300	91300	0
202	20250213	152100	30506000	91300	91300	91300	91300	0
203	20250213	152000	30506000	91300	91300	91300	91300	0
204	20250213	151900	30506000	91300	91300	91300	91300	2
205	20250213	151800	30323400	90800	90800	90800	90800	0
206	20250213	151700	30323400	90800	91300	91300	90800	2
207	20250213	151600	30141300	90800	90800	90800	90800	0
208	20250213	151500	30141300	90800	90800	90800	90800	0
209	20250213	151400	30141300	90800	90800	90800	90800	16
210	20250213	151300	28688500	90800	90800	90800	90800	0
211	20250213	151200	28688500	90800	90800	90800	90800	0
212	20250213	151100	28688500	90800	90800	90800	90800	0
213	20250213	151000	28688500	90800	90800	90800	90800	1
214	20250213	150900	28597700	91400	91400	91400	91400	0
215	20250213	150800	28597700	91400	91400	91400	91400	0
216	20250213	150700	28597700	91400	91400	91400	91400	0
217	20250213	150600	28597700	91400	91400	91400	91400	0
218	20250213	150500	28597700	91400	91400	91400	91400	0
219	20250213	150400	28597700	91400	91400	91400	91400	0
220	20250213	150300	28597700	91400	91400	91400	91400	0
221	20250213	150200	28597700	91400	91400	91400	91400	0
222	20250213	150100	28597700	91400	91400	91400	91400	1
223	20250213	150000	28506300	91400	91300	91400	91300	5
224	20250213	145900	28049400	91000	90900	91000	90900	11
225	20250213	145800	27048500	90900	90900	90900	90900	0
226	20250213	145700	27048500	90900	90900	90900	90900	0
227	20250213	145600	27048500	90900	90900	90900	90900	0
228	20250213	145500	27048500	90900	90900	90900	90900	0
229	20250213	145400	27048500	90900	90900	90900	90900	0
230	20250213	145300	27048500	90900	90900	90900	90900	0
231	20250213	145200	27048500	90900	90900	90900	90900	0
232	20250213	145100	27048500	90900	90900	90900	90900	0
233	20250213	145000	27048500	90900	90900	90900	90900	1
234	20250213	144900	26957600	90100	90200	90200	90100	2
235	20250213	144800	26777300	91000	91000	91000	91000	0
236	20250213	144700	26777300	91000	91000	91000	91000	0
237	20250213	144600	26777300	91000	91000	91000	91000	0
238	20250213	144500	26777300	91000	91000	91000	91000	0
239	20250213	144400	26777300	91000	91000	91000	91000	0
240	20250213	144300	26777300	91000	91000	91000	91000	0
241	20250213	144200	26777300	91000	91000	91000	91000	0
242	20250213	144100	26777300	91000	91000	91000	91000	0
243	20250213	144000	26777300	91000	91000	91000	91000	0
244	20250213	143900	26777300	91000	91000	91000	91000	0
245	20250213	143800	26777300	91000	91000	91000	91000	0
246	20250213	143700	26777300	91000	91000	91000	91000	0
247	20250213	143600	26777300	91000	91000	91000	91000	0
248	20250213	143500	26777300	91000	91000	91000	91000	0
249	20250213	143400	26777300	91000	91000	91000	91000	0
250	20250213	143300	26777300	91000	91000	91000	91000	0
251	20250213	143200	26777300	91000	91000	91000	91000	0
252	20250213	143100	26777300	91000	91000	91000	91000	0
253	20250213	143000	26777300	91000	91000	91000	91000	0
254	20250213	142900	26777300	91000	91000	91000	91000	0
255	20250213	142800	26777300	91000	91000	91000	91000	0
256	20250213	142700	26777300	91000	91000	91000	91000	0
257	20250213	142600	26777300	91000	91000	91000	91000	0
258	20250213	142500	26777300	91000	91000	91000	91000	0
259	20250213	142400	26777300	91000	91000	91000	91000	0
260	20250213	142300	26777300	91000	91000	91000	91000	0
261	20250213	142200	26777300	91000	91000	91000	91000	0
262	20250213	142100	26777300	91000	91000	91000	91000	0
263	20250213	142000	26777300	91000	91000	91000	91000	0
264	20250213	141900	26777300	91000	91000	91000	91000	0
265	20250213	141800	26777300	91000	91000	91000	91000	0
266	20250213	141700	26777300	91000	91000	91000	91000	0
267	20250213	141600	26777300	91000	91000	91000	91000	0
268	20250213	141500	26777300	91000	91000	91000	91000	0
269	20250213	141400	26777300	91000	91000	91000	91000	0
270	20250213	141300	26777300	91000	91000	91000	91000	0
271	20250213	141200	26777300	91000	91000	91000	91000	0
272	20250213	141100	26777300	91000	91000	91000	91000	0
273	20250213	141000	26777300	91000	91000	91000	91000	0
274	20250213	140900	26777300	91000	91000	91000	91000	0
275	20250213	140800	26777300	91000	91000	91000	91000	0
276	20250213	140700	26777300	91000	91000	91000	91000	0
277	20250213	140600	26777300	91000	91000	91000	91000	0
278	20250213	140500	26777300	91000	91000	91000	91000	0
279	20250213	140400	26777300	91000	91000	91000	91000	0
280	20250213	140300	26777300	91000	91000	91000	91000	0
281	20250213	140200	26777300	91000	91000	91000	91000	0
282	20250213	140100	26777300	91000	91000	91000	91000	0
283	20250213	140000	26777300	91000	91000	91000	91000	0
284	20250213	135900	26777300	91000	91000	91000	91000	0
285	20250213	135800	26777300	91000	91000	91000	91000	0
286	20250213	135700	26777300	91000	91000	91000	91000	0
287	20250213	135600	26777300	91000	91000	91000	91000	0
288	20250213	135500	26777300	91000	91000	91000	91000	0
289	20250213	135400	26777300	91000	91000	91000	91000	0
290	20250213	135300	26777300	91000	91000	91000	91000	0
291	20250213	135200	26777300	91000	91000	91000	91000	0
292	20250213	135100	26777300	91000	91000	91000	91000	0
293	20250213	135000	26777300	91000	91000	91000	91000	0
294	20250213	134900	26777300	91000	91000	91000	91000	0
295	20250213	134800	26777300	91000	91000	91000	91000	0
296	20250213	134700	26777300	91000	91000	91000	91000	5
297	20250213	134600	26322300	91400	91400	91400	91400	0
298	20250213	134500	26322300	91400	91400	91400	91400	0
299	20250213	134400	26322300	91400	91400	91400	91400	0
300	20250213	134300	26322300	91400	91400	91400	91400	0
301	20250213	134200	26322300	91400	91400	91400	91400	0
302	20250213	134100	26322300	91400	91400	91400	91400	0
303	20250213	134000	26322300	91400	91400	91400	91400	0
304	20250213	133900	26322300	91400	91400	91400	91400	0
305	20250213	133800	26322300	91400	91400	91400	91400	0
306	20250213	133700	26322300	91400	91400	91400	91400	0
307	20250213	133600	26322300	91400	91400	91400	91400	0
308	20250213	133500	26322300	91400	91400	91400	91400	0
309	20250213	133400	26322300	91400	91400	91400	91400	0
310	20250213	133300	26322300	91400	91400	91400	91400	0
311	20250213	133200	26322300	91400	91400	91400	91400	0
312	20250213	133100	26322300	91400	91400	91400	91400	0
313	20250213	133000	26322300	91400	91400	91400	91400	0
314	20250213	132900	26322300	91400	91400	91400	91400	0
315	20250213	132800	26322300	91400	91400	91400	91400	0
316	20250213	132700	26322300	91400	91400	91400	91400	0
317	20250213	132600	26322300	91400	91400	91400	91400	0
318	20250213	132500	26322300	91400	91400	91400	91400	0
319	20250213	132400	26322300	91400	91400	91400	91400	0
320	20250213	132300	26322300	91400	91400	91400	91400	0
321	20250213	132200	26322300	91400	91400	91400	91400	0
322	20250213	132100	26322300	91400	91400	91400	91400	0
323	20250213	132000	26322300	91400	91400	91400	91400	0
324	20250213	131900	26322300	91400	91400	91400	91400	0
325	20250213	131800	26322300	91400	91400	91400	91400	0
326	20250213	131700	26322300	91400	91400	91400	91400	0
327	20250213	131600	26322300	91400	91400	91400	91400	0
328	20250213	131500	26322300	91400	91400	91400	91400	0
329	20250213	131400	26322300	91400	91400	91400	91400	0
330	20250213	131300	26322300	91400	91400	91400	91400	0
331	20250213	131200	26322300	91400	91400	91400	91400	0
332	20250213	131100	26322300	91400	91400	91400	91400	1
333	20250213	131000	26230900	91400	91400	91400	91400	0
334	20250213	130900	26230900	91400	91400	91400	91400	0
335	20250213	130800	26230900	91400	91400	91400	91400	0
336	20250213	130700	26230900	91400	91400	91400	91400	0
337	20250213	130600	26230900	91400	91400	91400	91400	0
338	20250213	130500	26230900	91400	91400	91400	91400	0
339	20250213	130400	26230900	91400	91400	91400	91400	0
340	20250213	130300	26230900	91400	91400	91400	91400	0
341	20250213	130200	26230900	91400	91400	91400	91400	0
342	20250213	130100	26230900	91400	91400	91400	91400	0
343	20250213	130000	26230900	91400	91400	91400	91400	1
344	20250213	125900	26139500	91500	91500	91500	91500	0
345	20250213	125800	26139500	91500	91500	91500	91500	0
346	20250213	125700	26139500	91500	91500	91500	91500	0
347	20250213	125600	26139500	91500	91500	91500	91500	0
348	20250213	125500	26139500	91500	91500	91500	91500	0
349	20250213	125400	26139500	91500	91500	91500	91500	0
350	20250213	125300	26139500	91500	91500	91500	91500	0
351	20250213	125200	26139500	91500	91500	91500	91500	0
352	20250213	125100	26139500	91500	91500	91500	91500	0
353	20250213	125000	26139500	91500	91500	91500	91500	0
354	20250213	124900	26139500	91500	91500	91500	91500	0
355	20250213	124800	26139500	91500	91500	91500	91500	0
356	20250213	124700	26139500	91500	91500	91500	91500	0
357	20250213	124600	26139500	91500	91500	91500	91500	0
358	20250213	124500	26139500	91500	91500	91500	91500	0
359	20250213	124400	26139500	91500	91500	91500	91500	0
360	20250213	124300	26139500	91500	91500	91500	91500	0
361	20250213	124200	26139500	91500	91500	91500	91500	0
362	20250213	124100	26139500	91500	91500	91500	91500	0
363	20250213	124000	26139500	91500	91500	91500	91500	0
364	20250213	123900	26139500	91500	91500	91500	91500	0
365	20250213	123800	26139500	91500	91500	91500	91500	0
366	20250213	123700	26139500	91500	91500	91500	91500	0
367	20250213	123600	26139500	91500	91500	91500	91500	0
368	20250213	123500	26139500	91500	91500	91500	91500	0
369	20250213	123400	26139500	91500	91500	91500	91500	0
370	20250213	123300	26139500	91500	91500	91500	91500	0
371	20250213	123200	26139500	91500	91500	91500	91500	0
372	20250213	123100	26139500	91500	91500	91500	91500	0
373	20250213	123000	26139500	91500	91500	91500	91500	0
374	20250213	122900	26139500	91500	91500	91500	91500	0
375	20250213	122800	26139500	91500	91500	91500	91500	0
376	20250213	122700	26139500	91500	91500	91500	91500	0
377	20250213	122600	26139500	91500	91500	91500	91500	0
378	20250213	122500	26139500	91500	91500	91500	91500	1
379	20250213	122400	26048000	91500	91500	91500	91500	0
380	20250213	122300	26048000	91500	91500	91500	91500	0
381	20250213	122200	26048000	91500	91500	91500	91500	0
382	20250213	122100	26048000	91500	91500	91500	91500	0
383	20250213	122000	26048000	91500	91500	91500	91500	0
384	20250213	121900	26048000	91500	91500	91500	91500	1
385	20250213	121800	25956500	91500	91500	91500	91500	0
386	20250213	121700	25956500	91500	91500	91500	91500	0
387	20250213	121600	25956500	91500	91500	91500	91500	0
388	20250213	121500	25956500	91500	91500	91500	91500	0
389	20250213	121400	25956500	91500	91500	91500	91500	0
390	20250213	121300	25956500	91500	91500	91500	91500	0
391	20250213	121200	25956500	91500	91500	91500	91500	0
392	20250213	121100	25956500	91500	91500	91500	91500	0
393	20250213	121000	25956500	91500	91500	91500	91500	0
394	20250213	120900	25956500	91500	91500	91500	91500	0
395	20250213	120800	25956500	91500	91500	91500	91500	0
396	20250213	120700	25956500	91500	91500	91500	91500	0
397	20250213	120600	25956500	91500	91500	91500	91500	0
398	20250213	120500	25956500	91500	91500	91500	91500	1
399	20250213	120400	25865000	90200	90200	90200	90200	0
400	20250213	120300	25865000	90200	90200	90200	90200	0
401	20250213	120200	25865000	90200	90200	90200	90200	0
402	20250213	120100	25865000	90200	90200	90200	90200	0
403	20250213	120000	25865000	90200	90200	90200	90200	0
404	20250213	115900	25865000	90200	90200	90200	90200	0
405	20250213	115800	25865000	90200	90200	90200	90200	0
406	20250213	115700	25865000	90200	90200	90200	90200	0
407	20250213	115600	25865000	90200	90200	90200	90200	0
408	20250213	115500	25865000	90200	90200	90200	90200	0
409	20250213	115400	25865000	90200	90200	90200	90200	0
410	20250213	115300	25865000	90200	90200	90200	90200	0
411	20250213	115200	25865000	90200	90200	90200	90200	0
412	20250213	115100	25865000	90200	90200	90200	90200	0
413	20250213	115000	25865000	90200	90200	90200	90200	0
414	20250213	114900	25865000	90200	90200	90200	90200	0
415	20250213	114800	25865000	90200	90200	90200	90200	0
416	20250213	114700	25865000	90200	90200	90200	90200	0
417	20250213	114600	25865000	90200	90200	90200	90200	0
418	20250213	114500	25865000	90200	90200	90200	90200	0
419	20250213	114400	25865000	90200	90200	90200	90200	0
420	20250213	114300	25865000	90200	90200	90200	90200	0
421	20250213	114200	25865000	90200	90200	90200	90200	0
422	20250213	114100	25865000	90200	90200	90200	90200	2
423	20250213	114000	25684600	90700	90700	90700	90700	0
424	20250213	113900	25684600	90700	90700	90700	90700	0
425	20250213	113800	25684600	90700	90700	90700	90700	0
426	20250213	113700	25684600	90700	90700	90700	90700	0
427	20250213	113600	25684600	90700	90700	90700	90700	0
428	20250213	113500	25684600	90700	90700	90700	90700	0
429	20250213	113400	25684600	90700	90700	90700	90700	0
430	20250213	113300	25684600	90700	90700	90700	90700	0
431	20250213	113200	25684600	90700	90700	90700	90700	0
432	20250213	113100	25684600	90700	90700	90700	90700	0
433	20250213	113000	25684600	90700	90700	90700	90700	0
434	20250213	112900	25684600	90700	90700	90700	90700	0
435	20250213	112800	25684600	90700	90700	90700	90700	0
436	20250213	112700	25684600	90700	90700	90700	90700	0
437	20250213	112600	25684600	90700	90700	90700	90700	0
438	20250213	112500	25684600	90700	90700	90700	90700	0
439	20250213	112400	25684600	90700	90700	90700	90700	0
440	20250213	112300	25684600	90700	90700	90700	90700	0
441	20250213	112200	25684600	90700	90700	90700	90700	0
442	20250213	112100	25684600	90700	90700	90700	90700	0
443	20250213	112000	25684600	90700	90700	90700	90700	0
444	20250213	111900	25684600	90700	90700	90700	90700	0
445	20250213	111800	25684600	90700	90700	90700	90700	0
446	20250213	111700	25684600	90700	90700	90700	90700	0
447	20250213	111600	25684600	90700	90700	90700	90700	0
448	20250213	111500	25684600	90700	90700	90700	90700	0
449	20250213	111400	25684600	90700	90700	90700	90700	0
450	20250213	111300	25684600	90700	90700	90700	90700	0
451	20250213	111200	25684600	90700	90700	90700	90700	0
452	20250213	111100	25684600	90700	90700	90700	90700	0
453	20250213	111000	25684600	90700	90700	90700	90700	0
454	20250213	110900	25684600	90700	90700	90700	90700	0
455	20250213	110800	25684600	90700	90700	90700	90700	0
456	20250213	110700	25684600	90700	90700	90700	90700	0
457	20250213	110600	25684600	90700	90700	90700	90700	0
458	20250213	110500	25684600	90700	90700	90700	90700	0
459	20250213	110400	25684600	90700	90700	90700	90700	0
460	20250213	110300	25684600	90700	90700	90700	90700	0
461	20250213	110200	25684600	90700	90700	90700	90700	0
462	20250213	110100	25684600	90700	90700	90700	90700	0
463	20250213	110000	25684600	90700	90700	90700	90700	0
464	20250213	105900	25684600	90700	90700	90700	90700	0
465	20250213	105800	25684600	90700	90700	90700	90700	0
466	20250213	105700	25684600	90700	90700	90700	90700	0
467	20250213	105600	25684600	90700	90700	90700	90700	0
468	20250213	105500	25684600	90700	90700	90700	90700	0
469	20250213	105400	25684600	90700	90700	90700	90700	0
470	20250213	105300	25684600	90700	90700	90700	90700	0
471	20250213	105200	25684600	90700	90700	90700	90700	0
472	20250213	105100	25684600	90700	90700	90700	90700	0
473	20250213	105000	25684600	90700	90700	90700	90700	0
474	20250213	104900	25684600	90700	90700	90700	90700	0
475	20250213	104800	25684600	90700	90700	90700	90700	0
476	20250213	104700	25684600	90700	90700	90700	90700	0
477	20250213	104600	25684600	90700	90700	90700	90700	0
478	20250213	104500	25684600	90700	90700	90700	90700	0
479	20250213	104400	25684600	90700	90700	90700	90700	0
480	20250213	104300	25684600	90700	90700	90700	90700	0
481	20250213	104200	25684600	90700	90700	90700	90700	0
482	20250213	104100	25684600	90700	90700	90700	90700	0
483	20250213	104000	25684600	90700	90700	90700	90700	0
484	20250213	103900	25684600	90700	90700	90700	90700	80
485	20250213	103800	18428600	90800	90800	90800	90800	2
486	20250213	103700	18247000	90600	90600	90600	90600	0
487	20250213	103600	18247000	90600	90600	90600	90600	0
488	20250213	103500	18247000	90600	90600	90600	90600	0
489	20250213	103400	18247000	90600	90600	90600	90600	0
490	20250213	103300	18247000	90600	90600	90600	90600	0
491	20250213	103200	18247000	90600	90600	90600	90600	0
492	20250213	103100	18247000	90600	90600	90600	90600	0
493	20250213	103000	18247000	90600	90600	90600	90600	0
494	20250213	102900	18247000	90600	90600	90600	90600	0
495	20250213	102800	18247000	90600	90600	90600	90600	0
496	20250213	102700	18247000	90600	90600	90600	90600	0
497	20250213	102600	18247000	90600	90600	90600	90600	0
498	20250213	102500	18247000	90600	90600	90600	90600	0
499	20250213	102400	18247000	90600	90600	90600	90600	0
500	20250213	102300	18247000	90600	90600	90600	90600	0
501	20250213	102200	18247000	90600	90600	90600	90600	0
502	20250213	102100	18247000	90600	90600	90600	90600	0
503	20250213	102000	18247000	90600	90600	90600	90600	0
504	20250213	101900	18247000	90600	90600	90600	90600	0
505	20250213	101800	18247000	90600	90600	90600	90600	0
506	20250213	101700	18247000	90600	90600	90600	90600	0
507	20250213	101600	18247000	90600	90600	90600	90600	0
508	20250213	101500	18247000	90600	90600	90600	90600	0
509	20250213	101400	18247000	90600	90600	90600	90600	0
510	20250213	101300	18247000	90600	90600	90600	90600	0
511	20250213	101200	18247000	90600	90600	90600	90600	2
512	20250213	101100	18065800	91000	91000	91000	91000	0
513	20250213	101000	18065800	91000	91000	91000	91000	0
514	20250213	100900	18065800	91000	91000	91000	91000	0
515	20250213	100800	18065800	91000	91000	91000	91000	0
516	20250213	100700	18065800	91000	91000	91000	91000	0
517	20250213	100600	18065800	91000	91000	91000	91000	0
518	20250213	100500	18065800	91000	91000	91000	91000	0
519	20250213	100400	18065800	91000	91000	91000	91000	0
520	20250213	100300	18065800	91000	91000	91000	91000	0
521	20250213	100200	18065800	91000	91000	91000	91000	0
522	20250213	100100	18065800	91000	91000	91000	91000	0
523	20250213	100000	18065800	91000	91000	91000	91000	0
524	20250213	095900	18065800	91000	91000	91000	91000	0
525	20250213	095800	18065800	91000	91000	91000	91000	0
526	20250213	095700	18065800	91000	91000	91000	91000	0
527	20250213	095600	18065800	91000	91000	91000	91000	0
528	20250213	095500	18065800	91000	91000	91000	91000	0
529	20250213	095400	18065800	91000	91000	91000	91000	0
530	20250213	095300	18065800	91000	91000	91000	91000	0
531	20250213	095200	18065800	91000	91000	91000	91000	0
532	20250213	095100	18065800	91000	91000	91000	91000	0
533	20250213	095000	18065800	91000	91000	91000	91000	0
534	20250213	094900	18065800	91000	91000	91000	91000	0
535	20250213	094800	18065800	91000	91000	91000	91000	0
536	20250213	094700	18065800	91000	91000	91000	91000	0
537	20250213	094600	18065800	91000	91000	91000	91000	0
538	20250213	094500	18065800	91000	91000	91000	91000	0
539	20250213	094400	18065800	91000	91000	91000	91000	0
540	20250213	094300	18065800	91000	91000	91000	91000	0
541	20250213	094200	18065800	91000	91000	91000	91000	0
542	20250213	094100	18065800	91000	91000	91000	91000	0
543	20250213	094000	18065800	91000	91000	91000	91000	0
544	20250213	093900	18065800	91000	91000	91000	91000	0
545	20250213	093800	18065800	91000	91000	91000	91000	0
546	20250213	093700	18065800	91000	91000	91000	91000	0
547	20250213	093600	18065800	91000	91000	91000	91000	0
548	20250213	093500	18065800	91000	91000	91000	91000	1
549	20250213	093400	17974800	91000	91000	91000	91000	0
550	20250213	093300	17974800	91000	91000	91000	91000	0
551	20250213	093200	17974800	91000	91000	91000	91000	0
552	20250213	093100	17974800	91000	91000	91000	91000	0
553	20250213	093000	17974800	91000	91000	91000	91000	0
554	20250213	092900	17974800	91000	91000	91000	91000	0
555	20250213	092800	17974800	91000	91000	91000	91000	0
556	20250213	092700	17974800	91000	91000	91000	91000	0
557	20250213	092600	17974800	91000	91000	91000	91000	0
558	20250213	092500	17974800	91000	91000	91000	91000	0
559	20250213	092400	17974800	91000	91000	91000	91000	0
560	20250213	092300	17974800	91000	91000	91000	91000	0
561	20250213	092200	17974800	91000	91000	91000	91000	0
562	20250213	092100	17974800	91000	91000	91000	91000	0
563	20250213	092000	17974800	91000	91000	91000	91000	77
564	20250213	091900	10967800	91300	91300	91300	91300	0
565	20250213	091800	10967800	91300	91300	91300	91300	0
566	20250213	091700	10967800	91300	91300	91300	91300	2
567	20250213	091600	10785200	91400	91400	91400	91400	0
568	20250213	091500	10785200	91400	91400	91400	91400	0
569	20250213	091400	10785200	91400	91400	91400	91400	0
570	20250213	091300	10785200	91400	91400	91400	91400	0
571	20250213	091200	10785200	91400	91400	91400	91400	0
572	20250213	091100	10785200	91400	91400	91400	91400	0
573	20250213	091000	10785200	91400	91400	91400	91400	0
574	20250213	090900	10785200	91400	91400	91400	91400	0
575	20250213	090800	10785200	91400	91400	91400	91400	0
576	20250213	090700	10785200	91400	91400	91400	91400	0
577	20250213	090600	10785200	91400	91400	91400	91400	0
578	20250213	090500	10785200	91400	91400	91400	91400	0
579	20250213	090400	10785200	91400	91400	91400	91400	0
580	20250213	090300	10785200	91400	91400	91400	91400	0
581	20250213	090200	10785200	91400	91400	91400	91400	0
582	20250213	090100	10785200	91400	91400	91400	91400	0
583	20250213	090000	10785200	91400	91400	91400	91400	118