KissMeData/053350/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193700	46906705	4130	4130	4130	4130	2014
3	20250218	193600	46906705	4130	4130	4130	4130	0
4	20250218	193500	46906705	4130	4130	4130	4130	0
5	20250218	193400	46906705	4130	4130	4130	4130	0
6	20250218	193300	46906705	4130	4130	4130	4130	0
7	20250218	193200	46906705	4130	4130	4130	4130	0
8	20250218	193100	46906705	4130	4130	4130	4130	0
9	20250218	193000	46906705	4130	4130	4130	4130	0
10	20250218	192900	46906705	4130	4130	4130	4130	0
11	20250218	192800	46906705	4130	4130	4130	4130	0
12	20250218	192700	46906705	4130	4130	4130	4130	0
13	20250218	192600	46906705	4130	4130	4130	4130	0
14	20250218	192500	46906705	4130	4130	4130	4130	0
15	20250218	192400	46906705	4130	4130	4130	4130	0
16	20250218	192300	46906705	4130	4130	4130	4130	0
17	20250218	192200	46906705	4130	4130	4130	4130	0
18	20250218	192100	46906705	4130	4130	4130	4130	0
19	20250218	192000	46906705	4130	4130	4130	4130	0
20	20250218	191900	46906705	4130	4130	4130	4130	0
21	20250218	191800	46906705	4130	4130	4130	4130	0
22	20250218	191700	46906705	4130	4130	4130	4130	0
23	20250218	191600	46906705	4130	4130	4130	4130	0
24	20250218	191500	46906705	4130	4130	4130	4130	0
25	20250218	191400	46906705	4130	4130	4130	4130	0
26	20250218	191300	46906705	4130	4130	4130	4130	0
27	20250218	191200	46906705	4130	4130	4130	4130	0
28	20250218	191100	46906705	4130	4130	4130	4130	0
29	20250218	191000	46906705	4130	4130	4130	4130	0
30	20250218	190900	46906705	4130	4130	4130	4130	0
31	20250218	190800	46906705	4130	4130	4130	4130	0
32	20250218	190700	46906705	4130	4130	4130	4130	2014
33	20250218	190600	46906705	4130	4130	4130	4130	0
34	20250218	190500	46906705	4130	4130	4130	4130	0
35	20250218	190400	46906705	4130	4130	4130	4130	0
36	20250218	190300	46906705	4130	4130	4130	4130	0
37	20250218	190200	46906705	4130	4130	4130	4130	0
38	20250218	190100	46906705	4130	4130	4130	4130	0
39	20250218	190000	46906705	4130	4130	4130	4130	0
40	20250218	185900	46906705	4130	4130	4130	4130	0
41	20250218	185800	46906705	4130	4130	4130	4130	0
42	20250218	185700	46906705	4130	4130	4130	4130	0
43	20250218	185600	46906705	4130	4130	4130	4130	0
44	20250218	185500	46906705	4130	4130	4130	4130	0
45	20250218	185400	46906705	4130	4130	4130	4130	0
46	20250218	185300	46906705	4130	4130	4130	4130	0
47	20250218	185200	46906705	4130	4130	4130	4130	0
48	20250218	185100	46906705	4130	4130	4130	4130	0
49	20250218	185000	46906705	4130	4130	4130	4130	0
50	20250218	184900	46906705	4130	4130	4130	4130	0
51	20250218	184800	46906705	4130	4130	4130	4130	0
52	20250218	184700	46906705	4130	4130	4130	4130	0
53	20250218	184600	46906705	4130	4130	4130	4130	0
54	20250218	184500	46906705	4130	4130	4130	4130	0
55	20250218	184400	46906705	4130	4130	4130	4130	0
56	20250218	184300	46906705	4130	4130	4130	4130	0
57	20250218	184200	46906705	4130	4130	4130	4130	0
58	20250218	184100	46906705	4130	4130	4130	4130	0
59	20250218	184000	46906705	4130	4130	4130	4130	0
60	20250218	183900	46906705	4130	4130	4130	4130	0
61	20250218	183800	46906705	4130	4130	4130	4130	0
62	20250218	183700	46906705	4130	4130	4130	4130	2014
63	20250218	183600	46906705	4130	4130	4130	4130	0
64	20250218	183500	46906705	4130	4130	4130	4130	0
65	20250218	183400	46906705	4130	4130	4130	4130	0
66	20250218	183300	46906705	4130	4130	4130	4130	0
67	20250218	183200	46906705	4130	4130	4130	4130	0
68	20250218	183100	46906705	4130	4130	4130	4130	0
69	20250218	183000	46906705	4130	4130	4130	4130	0
70	20250218	182900	46906705	4130	4130	4130	4130	0
71	20250218	182800	46906705	4130	4130	4130	4130	0
72	20250218	182700	46906705	4130	4130	4130	4130	0
73	20250218	182600	46906705	4130	4130	4130	4130	0
74	20250218	182500	46906705	4130	4130	4130	4130	0
75	20250218	182400	46906705	4130	4130	4130	4130	0
76	20250218	182300	46906705	4130	4130	4130	4130	0
77	20250218	182200	46906705	4130	4130	4130	4130	0
78	20250218	182100	46906705	4130	4130	4130	4130	0
79	20250218	182000	46906705	4130	4130	4130	4130	0
80	20250218	181900	46906705	4130	4130	4130	4130	0
81	20250218	181800	46906705	4130	4130	4130	4130	0
82	20250218	181700	46906705	4130	4130	4130	4130	0
83	20250218	181600	46906705	4130	4130	4130	4130	0
84	20250218	181500	46906705	4130	4130	4130	4130	0
85	20250218	181400	46906705	4130	4130	4130	4130	0
86	20250218	181300	46906705	4130	4130	4130	4130	0
87	20250218	181200	46906705	4130	4130	4130	4130	0
88	20250218	181100	46906705	4130	4130	4130	4130	0
89	20250218	181000	46906705	4130	4130	4130	4130	0
90	20250218	180900	46906705	4130	4130	4130	4130	0
91	20250218	180800	46906705	4130	4130	4130	4130	0
92	20250218	180700	46906705	4130	4130	4130	4130	2014
93	20250218	180600	46906705	4130	4130	4130	4130	0
94	20250218	180500	46906705	4130	4130	4130	4130	0
95	20250218	180400	46906705	4130	4130	4130	4130	0
96	20250218	180300	46906705	4130	4130	4130	4130	0
97	20250218	180200	46906705	4130	4130	4130	4130	0
98	20250218	180100	46906705	4130	4130	4130	4130	0
99	20250218	180000	46906705	4130	4130	4130	4130	0
100	20250218	175900	46906705	4130	4130	4130	4130	0
101	20250218	175800	46906705	4130	4130	4130	4130	0
102	20250218	175700	46906705	4130	4130	4130	4130	0
103	20250218	175600	46906705	4130	4130	4130	4130	0
104	20250218	175500	46906705	4130	4130	4130	4130	0
105	20250218	175400	46906705	4130	4130	4130	4130	0
106	20250218	175300	46906705	4130	4130	4130	4130	0
107	20250218	175200	46906705	4130	4130	4130	4130	0
108	20250218	175100	46906705	4130	4130	4130	4130	0
109	20250218	175000	46906705	4130	4130	4130	4130	0
110	20250218	174900	46906705	4130	4130	4130	4130	0
111	20250218	174800	46906705	4130	4130	4130	4130	0
112	20250218	174700	46906705	4130	4130	4130	4130	0
113	20250218	174600	46906705	4130	4130	4130	4130	0
114	20250218	174500	46906705	4130	4130	4130	4130	0
115	20250218	174400	46906705	4130	4130	4130	4130	0
116	20250218	174300	46906705	4130	4130	4130	4130	0
117	20250218	174200	46906705	4130	4130	4130	4130	0
118	20250218	174100	46906705	4130	4130	4130	4130	0
119	20250218	174000	46906705	4130	4130	4130	4130	0
120	20250218	173900	46906705	4130	4130	4130	4130	0
121	20250218	173800	46906705	4130	4130	4130	4130	0
122	20250218	173700	46906705	4130	4130	4130	4130	2014
123	20250218	173600	46906705	4130	4130	4130	4130	0
124	20250218	173500	46906705	4130	4130	4130	4130	0
125	20250218	173400	46906705	4130	4130	4130	4130	0
126	20250218	173300	46906705	4130	4130	4130	4130	0
127	20250218	173200	46906705	4130	4130	4130	4130	0
128	20250218	173100	46906705	4130	4130	4130	4130	0
129	20250218	173000	46906705	4130	4130	4130	4130	0
130	20250218	172900	46906705	4130	4130	4130	4130	0
131	20250218	172800	46906705	4130	4130	4130	4130	0
132	20250218	172700	46906705	4130	4130	4130	4130	0
133	20250218	172600	46906705	4130	4130	4130	4130	0
134	20250218	172500	46906705	4130	4130	4130	4130	0
135	20250218	172400	46906705	4130	4130	4130	4130	0
136	20250218	172300	46906705	4130	4130	4130	4130	0
137	20250218	172200	46906705	4130	4130	4130	4130	0
138	20250218	172100	46906705	4130	4130	4130	4130	0
139	20250218	172000	46906705	4130	4130	4130	4130	0
140	20250218	171900	46906705	4130	4130	4130	4130	0
141	20250218	171800	46906705	4130	4130	4130	4130	0
142	20250218	171700	46906705	4130	4130	4130	4130	0
143	20250218	171600	46906705	4130	4130	4130	4130	0
144	20250218	171500	46906705	4130	4130	4130	4130	0
145	20250218	171400	46906705	4130	4130	4130	4130	0
146	20250218	171300	46906705	4130	4130	4130	4130	0
147	20250218	171200	46906705	4130	4130	4130	4130	0
148	20250218	171100	46906705	4130	4130	4130	4130	0
149	20250218	171000	46906705	4130	4130	4130	4130	0
150	20250218	170900	46906705	4130	4130	4130	4130	0
151	20250218	170800	46906705	4130	4130	4130	4130	0
152	20250218	170700	46906705	4130	4130	4130	4130	2014
153	20250218	170600	46906705	4130	4130	4130	4130	0
154	20250218	170500	46906705	4130	4130	4130	4130	0
155	20250218	170400	46906705	4130	4130	4130	4130	0
156	20250218	170300	46906705	4130	4130	4130	4130	0
157	20250218	170200	46906705	4130	4130	4130	4130	0
158	20250218	170100	46906705	4130	4130	4130	4130	0
159	20250218	170000	46906705	4130	4130	4130	4130	0
160	20250218	165900	46906705	4130	4130	4130	4130	0
161	20250218	165800	46906705	4130	4130	4130	4130	0
162	20250218	165700	46906705	4130	4130	4130	4130	0
163	20250218	165600	46906705	4130	4130	4130	4130	0
164	20250218	165500	46906705	4130	4130	4130	4130	0
165	20250218	165400	46906705	4130	4130	4130	4130	0
166	20250218	165300	46906705	4130	4130	4130	4130	0
167	20250218	165200	46906705	4130	4130	4130	4130	0
168	20250218	165100	46906705	4130	4130	4130	4130	0
169	20250218	165000	46906705	4130	4130	4130	4130	0
170	20250218	164900	46906705	4130	4130	4130	4130	0
171	20250218	164800	46906705	4130	4130	4130	4130	0
172	20250218	164700	46906705	4130	4130	4130	4130	0
173	20250218	164600	46906705	4130	4130	4130	4130	0
174	20250218	164500	46906705	4130	4130	4130	4130	0
175	20250218	164400	46906705	4130	4130	4130	4130	0
176	20250218	164300	46906705	4130	4130	4130	4130	0
177	20250218	164200	46906705	4130	4130	4130	4130	0
178	20250218	164100	46906705	4130	4130	4130	4130	0
179	20250218	164000	46906705	4130	4130	4130	4130	0
180	20250218	163900	46906705	4130	4130	4130	4130	0
181	20250218	163800	46906705	4130	4130	4130	4130	0
182	20250218	163700	46906705	4130	4130	4130	4130	2014
183	20250218	163600	46906705	4130	4130	4130	4130	0
184	20250218	163500	46906705	4130	4130	4130	4130	0
185	20250218	163400	46906705	4130	4130	4130	4130	0
186	20250218	163300	46906705	4130	4130	4130	4130	0
187	20250218	163200	46906705	4130	4130	4130	4130	0
188	20250218	163100	46906705	4130	4130	4130	4130	0
189	20250218	163000	46906705	4130	4130	4130	4130	0
190	20250218	162900	46906705	4130	4130	4130	4130	0
191	20250218	162800	46906705	4130	4130	4130	4130	0
192	20250218	162700	46906705	4130	4130	4130	4130	0
193	20250218	162600	46906705	4130	4130	4130	4130	0
194	20250218	162500	46906705	4130	4130	4130	4130	0
195	20250218	162400	46906705	4130	4130	4130	4130	0
196	20250218	162300	46906705	4130	4130	4130	4130	0
197	20250218	162200	46906705	4130	4130	4130	4130	0
198	20250218	162100	46906705	4130	4130	4130	4130	0
199	20250218	162000	46906705	4130	4130	4130	4130	0
200	20250218	161900	46906705	4130	4130	4130	4130	0
201	20250218	161800	46906705	4130	4130	4130	4130	0
202	20250218	161700	46906705	4130	4130	4130	4130	0
203	20250218	161600	46906705	4130	4130	4130	4130	0
204	20250218	161500	46906705	4130	4130	4130	4130	0
205	20250218	161400	46906705	4130	4130	4130	4130	0
206	20250218	161300	46906705	4130	4130	4130	4130	0
207	20250218	161200	46906705	4130	4130	4130	4130	0
208	20250218	161100	46906705	4130	4130	4130	4130	0
209	20250218	161000	46906705	4130	4130	4130	4130	0
210	20250218	160900	46906705	4130	4130	4130	4130	0
211	20250218	160800	46906705	4130	4130	4130	4130	0
212	20250218	160700	46906705	4130	4130	4130	4130	2014
213	20250218	160600	46906705	4130	4130	4130	4130	0
214	20250218	160500	46906705	4130	4130	4130	4130	0
215	20250218	160400	46906705	4130	4130	4130	4130	0
216	20250218	160300	46906705	4130	4130	4130	4130	0
217	20250218	160200	46906705	4130	4130	4130	4130	0
218	20250218	160100	46906705	4130	4130	4130	4130	0
219	20250218	160000	46906705	4130	4130	4130	4130	0
220	20250218	155900	46906705	4130	4130	4130	4130	0
221	20250218	155800	46906705	4130	4130	4130	4130	0
222	20250218	155700	46906705	4130	4130	4130	4130	0
223	20250218	155600	46906705	4130	4130	4130	4130	0
224	20250218	155500	46906705	4130	4130	4130	4130	0
225	20250218	155400	46906705	4130	4130	4130	4130	0
226	20250218	155300	46906705	4130	4130	4130	4130	0
227	20250218	155200	46906705	4130	4130	4130	4130	0
228	20250218	155100	46906705	4130	4130	4130	4130	0
229	20250218	155000	46906705	4130	4130	4130	4130	0
230	20250218	154900	46906705	4130	4130	4130	4130	0
231	20250218	154800	46906705	4130	4130	4130	4130	0
232	20250218	154700	46906705	4130	4130	4130	4130	0
233	20250218	154600	46906705	4130	4130	4130	4130	0
234	20250218	154500	46906705	4130	4130	4130	4130	0
235	20250218	154400	46906705	4130	4130	4130	4130	0
236	20250218	154300	46906705	4130	4130	4130	4130	0
237	20250218	154200	46906705	4130	4130	4130	4130	0
238	20250218	154100	46906705	4130	4130	4130	4130	0
239	20250218	154000	46906705	4130	4130	4130	4130	0
240	20250218	153900	46906705	4130	4130	4130	4130	0
241	20250218	153800	46906705	4130	4130	4130	4130	0
242	20250218	153700	46906705	4130	4130	4130	4130	2014
243	20250218	153600	46906705	4130	4130	4130	4130	0
244	20250218	153500	46906705	4130	4130	4130	4130	0
245	20250218	153400	46906705	4130	4130	4130	4130	0
246	20250218	153300	46906705	4130	4130	4130	4130	0
247	20250218	153200	46906705	4130	4130	4130	4130	0
248	20250218	153100	46906705	4130	4130	4130	4130	0
249	20250218	153000	46906705	4130	4130	4130	4130	2014
250	20250218	152900	38588885	4110	4110	4110	4110	0
251	20250218	152800	38588885	4110	4110	4110	4110	0
252	20250218	152700	38588885	4110	4110	4110	4110	0
253	20250218	152600	38588885	4110	4110	4110	4110	0
254	20250218	152500	38588885	4110	4110	4110	4110	0
255	20250218	152400	38588885	4110	4110	4110	4110	0
256	20250218	152300	38588885	4110	4110	4110	4110	0
257	20250218	152200	38588885	4110	4110	4110	4110	0
258	20250218	152100	38588885	4110	4110	4110	4110	0
259	20250218	152000	38588885	4110	4110	4110	4110	0
260	20250218	151900	38588885	4110	4110	4110	4110	0
261	20250218	151800	38588885	4110	4110	4110	4110	0
262	20250218	151700	38588885	4110	4110	4110	4110	0
263	20250218	151600	38588885	4110	4110	4110	4110	0
264	20250218	151500	38588885	4110	4110	4110	4110	0
265	20250218	151400	38588885	4110	4110	4110	4110	0
266	20250218	151300	38588885	4110	4110	4110	4110	0
267	20250218	151200	38588885	4110	4110	4110	4110	0
268	20250218	151100	38588885	4110	4110	4110	4110	0
269	20250218	151000	38588885	4110	4110	4110	4110	0
270	20250218	150900	38588885	4110	4110	4110	4110	0
271	20250218	150800	38588885	4110	4110	4110	4110	209
272	20250218	150700	37729895	4110	4110	4110	4110	0
273	20250218	150600	37729895	4110	4110	4110	4110	81
274	20250218	150500	37396985	4110	4115	4115	4110	275
275	20250218	150400	36266480	4130	4130	4130	4130	0
276	20250218	150300	36266480	4130	4130	4130	4130	0
277	20250218	150200	36266480	4130	4130	4130	4130	0
278	20250218	150100	36266480	4130	4130	4130	4130	0
279	20250218	150000	36266480	4130	4130	4130	4130	0
280	20250218	145900	36266480	4130	4130	4130	4130	0
281	20250218	145800	36266480	4130	4130	4130	4130	0
282	20250218	145700	36266480	4130	4130	4130	4130	0
283	20250218	145600	36266480	4130	4130	4130	4130	0
284	20250218	145500	36266480	4130	4130	4130	4130	0
285	20250218	145400	36266480	4130	4130	4130	4130	0
286	20250218	145300	36266480	4130	4130	4130	4130	0
287	20250218	145200	36266480	4130	4130	4130	4130	0
288	20250218	145100	36266480	4130	4130	4130	4130	0
289	20250218	145000	36266480	4130	4130	4130	4130	0
290	20250218	144900	36266480	4130	4130	4130	4130	0
291	20250218	144800	36266480	4130	4130	4130	4130	0
292	20250218	144700	36266480	4130	4130	4130	4130	0
293	20250218	144600	36266480	4130	4130	4130	4130	0
294	20250218	144500	36266480	4130	4130	4130	4130	0
295	20250218	144400	36266480	4130	4125	4130	4125	49
296	20250218	144300	36064115	4120	4120	4120	4120	0
297	20250218	144200	36064115	4120	4120	4120	4120	0
298	20250218	144100	36064115	4120	4120	4120	4120	0
299	20250218	144000	36064115	4120	4120	4120	4120	0
300	20250218	143900	36064115	4120	4120	4120	4120	0
301	20250218	143800	36064115	4120	4120	4120	4120	0
302	20250218	143700	36064115	4120	4120	4120	4120	0
303	20250218	143600	36064115	4120	4120	4120	4120	0
304	20250218	143500	36064115	4120	4120	4120	4120	0
305	20250218	143400	36064115	4120	4120	4120	4120	0
306	20250218	143300	36064115	4120	4120	4120	4120	0
307	20250218	143200	36064115	4120	4120	4120	4120	0
308	20250218	143100	36064115	4120	4120	4120	4120	54
309	20250218	143000	35841635	4125	4125	4125	4125	0
310	20250218	142900	35841635	4125	4125	4125	4125	0
311	20250218	142800	35841635	4125	4125	4125	4125	0
312	20250218	142700	35841635	4125	4125	4125	4125	0
313	20250218	142600	35841635	4125	4125	4125	4125	0
314	20250218	142500	35841635	4125	4125	4125	4125	0
315	20250218	142400	35841635	4125	4125	4125	4125	0
316	20250218	142300	35841635	4125	4125	4125	4125	36
317	20250218	142200	35693135	4125	4125	4125	4125	5
318	20250218	142100	35672510	4130	4130	4130	4130	0
319	20250218	142000	35672510	4130	4130	4130	4130	0
320	20250218	141900	35672510	4130	4130	4130	4130	0
321	20250218	141800	35672510	4130	4130	4130	4130	0
322	20250218	141700	35672510	4130	4130	4130	4130	0
323	20250218	141600	35672510	4130	4130	4130	4130	0
324	20250218	141500	35672510	4130	4130	4130	4130	27
325	20250218	141400	35561000	4130	4130	4130	4130	0
326	20250218	141300	35561000	4130	4130	4130	4130	4
327	20250218	141200	35544480	4130	4130	4130	4130	0
328	20250218	141100	35544480	4130	4130	4130	4130	0
329	20250218	141000	35544480	4130	4130	4130	4130	0
330	20250218	140900	35544480	4130	4130	4130	4130	0
331	20250218	140800	35544480	4130	4130	4130	4130	0
332	20250218	140700	35544480	4130	4130	4130	4130	0
333	20250218	140600	35544480	4130	4130	4130	4130	0
334	20250218	140500	35544480	4130	4130	4130	4130	0
335	20250218	140400	35544480	4130	4130	4130	4130	0
336	20250218	140300	35544480	4130	4130	4130	4130	0
337	20250218	140200	35544480	4130	4130	4130	4130	0
338	20250218	140100	35544480	4130	4130	4130	4130	0
339	20250218	140000	35544480	4130	4130	4130	4130	0
340	20250218	135900	35544480	4130	4130	4130	4130	0
341	20250218	135800	35544480	4130	4130	4130	4130	0
342	20250218	135700	35544480	4130	4130	4130	4130	0
343	20250218	135600	35544480	4130	4130	4130	4130	0
344	20250218	135500	35544480	4130	4130	4130	4130	0
345	20250218	135400	35544480	4130	4130	4130	4130	0
346	20250218	135300	35544480	4130	4130	4130	4130	0
347	20250218	135200	35544480	4130	4130	4130	4130	42
348	20250218	135100	35371020	4130	4130	4130	4130	0
349	20250218	135000	35371020	4130	4130	4130	4130	0
350	20250218	134900	35371020	4130	4130	4130	4130	0
351	20250218	134800	35371020	4130	4130	4130	4130	0
352	20250218	134700	35371020	4130	4130	4130	4130	0
353	20250218	134600	35371020	4130	4130	4130	4130	0
354	20250218	134500	35371020	4130	4130	4130	4130	0
355	20250218	134400	35371020	4130	4130	4130	4130	0
356	20250218	134300	35371020	4130	4130	4130	4130	0
357	20250218	134200	35371020	4130	4130	4130	4130	0
358	20250218	134100	35371020	4130	4130	4130	4130	0
359	20250218	134000	35371020	4130	4130	4130	4130	0
360	20250218	133900	35371020	4130	4130	4130	4130	0
361	20250218	133800	35371020	4130	4130	4130	4130	0
362	20250218	133700	35371020	4130	4130	4130	4130	0
363	20250218	133600	35371020	4130	4130	4130	4130	0
364	20250218	133500	35371020	4130	4125	4130	4125	1030
365	20250218	133400	31119040	4130	4130	4130	4130	0
366	20250218	133300	31119040	4130	4130	4130	4130	0
367	20250218	133200	31119040	4130	4130	4130	4130	0
368	20250218	133100	31119040	4130	4130	4130	4130	0
369	20250218	133000	31119040	4130	4130	4130	4130	0
370	20250218	132900	31119040	4130	4130	4130	4130	0
371	20250218	132800	31119040	4130	4130	4130	4130	0
372	20250218	132700	31119040	4130	4130	4130	4130	0
373	20250218	132600	31119040	4130	4130	4130	4130	0
374	20250218	132500	31119040	4130	4130	4130	4130	0
375	20250218	132400	31119040	4130	4130	4130	4130	0
376	20250218	132300	31119040	4130	4130	4130	4130	0
377	20250218	132200	31119040	4130	4130	4130	4130	0
378	20250218	132100	31119040	4130	4130	4130	4130	0
379	20250218	132000	31119040	4130	4130	4130	4130	0
380	20250218	131900	31119040	4130	4130	4130	4130	0
381	20250218	131800	31119040	4130	4130	4130	4130	0
382	20250218	131700	31119040	4130	4130	4130	4130	0
383	20250218	131600	31119040	4130	4130	4130	4130	0
384	20250218	131500	31119040	4130	4130	4130	4130	0
385	20250218	131400	31119040	4130	4130	4130	4130	0
386	20250218	131300	31119040	4130	4130	4130	4130	0
387	20250218	131200	31119040	4130	4130	4130	4130	0
388	20250218	131100	31119040	4130	4130	4130	4130	0
389	20250218	131000	31119040	4130	4130	4130	4130	0
390	20250218	130900	31119040	4130	4130	4130	4130	0
391	20250218	130800	31119040	4130	4130	4130	4130	0
392	20250218	130700	31119040	4130	4130	4130	4130	0
393	20250218	130600	31119040	4130	4130	4130	4130	0
394	20250218	130500	31119040	4130	4130	4130	4130	0
395	20250218	130400	31119040	4130	4130	4130	4130	0
396	20250218	130300	31119040	4130	4130	4130	4130	0
397	20250218	130200	31119040	4130	4130	4130	4130	0
398	20250218	130100	31119040	4130	4130	4130	4130	0
399	20250218	130000	31119040	4130	4130	4130	4130	0
400	20250218	125900	31119040	4130	4130	4130	4130	0
401	20250218	125800	31119040	4130	4130	4130	4130	0
402	20250218	125700	31119040	4130	4130	4130	4130	0
403	20250218	125600	31119040	4130	4130	4130	4130	0
404	20250218	125500	31119040	4130	4130	4130	4130	0
405	20250218	125400	31119040	4130	4130	4130	4130	0
406	20250218	125300	31119040	4130	4130	4130	4130	0
407	20250218	125200	31119040	4130	4130	4130	4130	0
408	20250218	125100	31119040	4130	4130	4130	4130	0
409	20250218	125000	31119040	4130	4130	4130	4130	0
410	20250218	124900	31119040	4130	4130	4130	4130	0
411	20250218	124800	31119040	4130	4130	4130	4130	0
412	20250218	124700	31119040	4130	4130	4130	4130	0
413	20250218	124600	31119040	4130	4130	4130	4130	0
414	20250218	124500	31119040	4130	4130	4130	4130	0
415	20250218	124400	31119040	4130	4130	4130	4130	1
416	20250218	124300	31114910	4130	4130	4130	4130	1
417	20250218	124200	31110780	4130	4130	4130	4130	2
418	20250218	124100	31102520	4130	4130	4130	4130	0
419	20250218	124000	31102520	4130	4130	4130	4130	0
420	20250218	123900	31102520	4130	4130	4130	4130	0
421	20250218	123800	31102520	4130	4130	4130	4130	0
422	20250218	123700	31102520	4130	4130	4130	4130	0
423	20250218	123600	31102520	4130	4130	4130	4130	0
424	20250218	123500	31102520	4130	4125	4130	4125	171
425	20250218	123400	30396475	4115	4115	4115	4115	0
426	20250218	123300	30396475	4115	4115	4115	4115	0
427	20250218	123200	30396475	4115	4115	4115	4115	0
428	20250218	123100	30396475	4115	4115	4115	4115	0
429	20250218	123000	30396475	4115	4115	4115	4115	36
430	20250218	122900	30248335	4130	4130	4130	4130	0
431	20250218	122800	30248335	4130	4130	4130	4130	0
432	20250218	122700	30248335	4130	4130	4130	4130	0
433	20250218	122600	30248335	4130	4130	4130	4130	0
434	20250218	122500	30248335	4130	4130	4130	4130	0
435	20250218	122400	30248335	4130	4130	4130	4130	0
436	20250218	122300	30248335	4130	4130	4130	4130	0
437	20250218	122200	30248335	4130	4130	4130	4130	0
438	20250218	122100	30248335	4130	4130	4130	4130	0
439	20250218	122000	30248335	4130	4130	4130	4130	0
440	20250218	121900	30248335	4130	4130	4130	4130	0
441	20250218	121800	30248335	4130	4130	4130	4130	0
442	20250218	121700	30248335	4130	4130	4130	4130	0
443	20250218	121600	30248335	4130	4130	4130	4130	0
444	20250218	121500	30248335	4130	4130	4130	4130	0
445	20250218	121400	30248335	4130	4130	4130	4130	0
446	20250218	121300	30248335	4130	4130	4130	4130	0
447	20250218	121200	30248335	4130	4130	4130	4130	0
448	20250218	121100	30248335	4130	4130	4130	4130	0
449	20250218	121000	30248335	4130	4130	4130	4130	0
450	20250218	120900	30248335	4130	4130	4130	4130	0
451	20250218	120800	30248335	4130	4130	4130	4130	0
452	20250218	120700	30248335	4130	4130	4130	4130	0
453	20250218	120600	30248335	4130	4130	4130	4130	0
454	20250218	120500	30248335	4130	4130	4130	4130	0
455	20250218	120400	30248335	4130	4125	4130	4125	36
456	20250218	120300	30099770	4125	4125	4125	4125	0
457	20250218	120200	30099770	4125	4125	4125	4125	0
458	20250218	120100	30099770	4125	4125	4125	4125	0
459	20250218	120000	30099770	4125	4125	4125	4125	0
460	20250218	115900	30099770	4125	4125	4125	4125	0
461	20250218	115800	30099770	4125	4125	4125	4125	0
462	20250218	115700	30099770	4125	4125	4125	4125	0
463	20250218	115600	30099770	4125	4125	4125	4125	0
464	20250218	115500	30099770	4125	4125	4125	4125	0
465	20250218	115400	30099770	4125	4125	4125	4125	0
466	20250218	115300	30099770	4125	4125	4125	4125	0
467	20250218	115200	30099770	4125	4125	4125	4125	14
468	20250218	115100	30042020	4125	4125	4125	4125	0
469	20250218	115000	30042020	4125	4125	4125	4125	0
470	20250218	114900	30042020	4125	4125	4125	4125	0
471	20250218	114800	30042020	4125	4125	4125	4125	0
472	20250218	114700	30042020	4125	4125	4125	4125	0
473	20250218	114600	30042020	4125	4125	4125	4125	0
474	20250218	114500	30042020	4125	4125	4125	4125	0
475	20250218	114400	30042020	4125	4125	4125	4125	0
476	20250218	114300	30042020	4125	4125	4125	4125	0
477	20250218	114200	30042020	4125	4125	4125	4125	0
478	20250218	114100	30042020	4125	4125	4125	4125	20
479	20250218	114000	29959520	4125	4125	4125	4125	0
480	20250218	113900	29959520	4125	4125	4125	4125	0
481	20250218	113800	29959520	4125	4125	4125	4125	0
482	20250218	113700	29959520	4125	4125	4125	4125	0
483	20250218	113600	29959520	4125	4125	4125	4125	0
484	20250218	113500	29959520	4125	4125	4125	4125	0
485	20250218	113400	29959520	4125	4125	4125	4125	0
486	20250218	113300	29959520	4125	4125	4125	4125	0
487	20250218	113200	29959520	4125	4125	4125	4125	0
488	20250218	113100	29959520	4125	4125	4125	4125	0
489	20250218	113000	29959520	4125	4125	4125	4125	0
490	20250218	112900	29959520	4125	4125	4125	4125	1
491	20250218	112800	29955395	4130	4130	4130	4130	0
492	20250218	112700	29955395	4130	4130	4130	4130	0
493	20250218	112600	29955395	4130	4130	4130	4130	0
494	20250218	112500	29955395	4130	4130	4130	4130	0
495	20250218	112400	29955395	4130	4130	4130	4130	0
496	20250218	112300	29955395	4130	4130	4130	4130	0
497	20250218	112200	29955395	4130	4130	4130	4130	0
498	20250218	112100	29955395	4130	4130	4130	4130	0
499	20250218	112000	29955395	4130	4130	4130	4130	0
500	20250218	111900	29955395	4130	4130	4130	4130	0
501	20250218	111800	29955395	4130	4130	4130	4130	0
502	20250218	111700	29955395	4130	4130	4130	4130	0
503	20250218	111600	29955395	4130	4130	4130	4130	0
504	20250218	111500	29955395	4130	4130	4130	4130	0
505	20250218	111400	29955395	4130	4130	4130	4130	0
506	20250218	111300	29955395	4130	4130	4130	4130	0
507	20250218	111200	29955395	4130	4130	4130	4130	0
508	20250218	111100	29955395	4130	4130	4130	4130	0
509	20250218	111000	29955395	4130	4130	4130	4130	0
510	20250218	110900	29955395	4130	4130	4130	4130	10
511	20250218	110800	29914095	4130	4130	4130	4130	0
512	20250218	110700	29914095	4130	4130	4130	4130	0
513	20250218	110600	29914095	4130	4130	4130	4130	0
514	20250218	110500	29914095	4130	4130	4130	4130	0
515	20250218	110400	29914095	4130	4130	4130	4130	0
516	20250218	110300	29914095	4130	4130	4130	4130	0
517	20250218	110200	29914095	4130	4130	4130	4130	0
518	20250218	110100	29914095	4130	4130	4130	4130	0
519	20250218	110000	29914095	4130	4130	4130	4130	0
520	20250218	105900	29914095	4130	4130	4130	4130	0
521	20250218	105800	29914095	4130	4130	4130	4130	0
522	20250218	105700	29914095	4130	4130	4130	4130	0
523	20250218	105600	29914095	4130	4130	4130	4130	0
524	20250218	105500	29914095	4130	4130	4130	4130	0
525	20250218	105400	29914095	4130	4130	4130	4130	0
526	20250218	105300	29914095	4130	4130	4130	4130	0
527	20250218	105200	29914095	4130	4130	4130	4130	0
528	20250218	105100	29914095	4130	4130	4130	4130	0
529	20250218	105000	29914095	4130	4130	4130	4130	0
530	20250218	104900	29914095	4130	4130	4130	4130	0
531	20250218	104800	29914095	4130	4130	4130	4130	0
532	20250218	104700	29914095	4130	4130	4130	4130	1
533	20250218	104600	29909965	4130	4130	4130	4130	0
534	20250218	104500	29909965	4130	4130	4130	4130	0
535	20250218	104400	29909965	4130	4130	4130	4130	0
536	20250218	104300	29909965	4130	4130	4130	4130	0
537	20250218	104200	29909965	4130	4130	4130	4130	0
538	20250218	104100	29909965	4130	4130	4130	4130	0
539	20250218	104000	29909965	4130	4130	4130	4130	0
540	20250218	103900	29909965	4130	4130	4130	4130	0
541	20250218	103800	29909965	4130	4130	4130	4130	1
542	20250218	103700	29905835	4130	4130	4130	4130	0
543	20250218	103600	29905835	4130	4130	4130	4130	0
544	20250218	103500	29905835	4130	4130	4130	4130	0
545	20250218	103400	29905835	4130	4130	4130	4130	0
546	20250218	103300	29905835	4130	4130	4130	4130	0
547	20250218	103200	29905835	4130	4130	4130	4130	500
548	20250218	103100	27840835	4130	4120	4130	4120	500
549	20250218	103000	25775855	4130	4130	4130	4130	0
550	20250218	102900	25775855	4130	4130	4130	4130	0
551	20250218	102800	25775855	4130	4130	4130	4130	0
552	20250218	102700	25775855	4130	4130	4130	4130	10
553	20250218	102600	25734555	4130	4130	4130	4130	0
554	20250218	102500	25734555	4130	4130	4130	4130	0
555	20250218	102400	25734555	4130	4130	4130	4130	0
556	20250218	102300	25734555	4130	4130	4130	4130	0
557	20250218	102200	25734555	4130	4130	4130	4130	0
558	20250218	102100	25734555	4130	4130	4130	4130	0
559	20250218	102000	25734555	4130	4130	4130	4130	0
560	20250218	101900	25734555	4130	4130	4130	4130	59
561	20250218	101800	25490885	4115	4115	4115	4115	0
562	20250218	101700	25490885	4115	4115	4115	4115	0
563	20250218	101600	25490885	4115	4115	4115	4115	0
564	20250218	101500	25490885	4115	4115	4115	4115	0
565	20250218	101400	25490885	4115	4110	4115	4105	266
566	20250218	101300	24396585	4115	4115	4115	4115	0
567	20250218	101200	24396585	4115	4115	4115	4115	0
568	20250218	101100	24396585	4115	4115	4115	4115	0
569	20250218	101000	24396585	4115	4115	4115	4115	0
570	20250218	100900	24396585	4115	4090	4115	4090	1911
571	20250218	100800	16552985	4090	4090	4090	4090	0
572	20250218	100700	16552985	4090	4090	4090	4090	0
573	20250218	100600	16552985	4090	4080	4090	4080	4
574	20250218	100500	16536655	4085	4085	4085	4085	0
575	20250218	100400	16536655	4085	4085	4085	4085	0
576	20250218	100300	16536655	4085	4085	4085	4085	0
577	20250218	100200	16536655	4085	4085	4085	4085	0
578	20250218	100100	16536655	4085	4085	4085	4085	50
579	20250218	100000	16332405	4085	4085	4085	4085	0
580	20250218	095900	16332405	4085	4085	4085	4085	1
581	20250218	095800	16328320	4080	4080	4080	4080	0
582	20250218	095700	16328320	4080	4080	4080	4080	0
583	20250218	095600	16328320	4080	4080	4080	4080	30
584	20250218	095500	16205920	4080	4080	4080	4080	0
585	20250218	095400	16205920	4080	4080	4080	4080	0
586	20250218	095300	16205920	4080	4095	4095	4080	375
587	20250218	095200	14673825	4095	4095	4095	4095	0
588	20250218	095100	14673825	4095	4095	4095	4095	0
589	20250218	095000	14673825	4095	4095	4095	4095	0
590	20250218	094900	14673825	4095	4095	4095	4095	100
591	20250218	094800	14264325	4110	4110	4110	4110	0
592	20250218	094700	14264325	4110	4110	4110	4110	0
593	20250218	094600	14264325	4110	4110	4110	4110	10
594	20250218	094500	14223225	4100	4110	4110	4100	106
595	20250218	094400	13788565	4095	4095	4095	4095	0
596	20250218	094300	13788565	4095	4095	4095	4095	0
597	20250218	094200	13788565	4095	4095	4095	4095	0
598	20250218	094100	13788565	4095	4100	4100	4085	1004
599	20250218	094000	9676415	4100	4100	4100	4100	300
600	20250218	093900	8446415	4100	4115	4115	4100	749
601	20250218	093800	5369130	4120	4150	4150	4115	1219
602	20250218	093700	349310	4150	4150	4150	4150	0
603	20250218	093600	349310	4150	4150	4150	4150	0
604	20250218	093500	349310	4150	4150	4150	4150	0
605	20250218	093400	349310	4150	4150	4150	4150	0
606	20250218	093300	349310	4150	4150	4150	4150	0
607	20250218	093200	349310	4150	4150	4150	4150	0
608	20250218	093100	349310	4150	4150	4150	4150	0
609	20250218	093000	349310	4150	4150	4150	4150	0
610	20250218	092900	349310	4150	4150	4150	4150	0
611	20250218	092800	349310	4150	4150	4150	4150	0
612	20250218	092700	349310	4150	4150	4150	4150	0
613	20250218	092600	349310	4150	4150	4150	4150	0
614	20250218	092500	349310	4150	4150	4150	4150	0
615	20250218	092400	349310	4150	4150	4150	4150	0
616	20250218	092300	349310	4150	4150	4150	4150	0
617	20250218	092200	349310	4150	4150	4150	4150	0
618	20250218	092100	349310	4150	4150	4150	4150	0
619	20250218	092000	349310	4150	4150	4150	4150	0
620	20250218	091900	349310	4150	4150	4150	4150	0
621	20250218	091800	349310	4150	4150	4150	4150	0
622	20250218	091700	349310	4150	4165	4165	4150	67
623	20250218	091600	70975	4175	4175	4175	4175	0
624	20250218	091500	70975	4175	4175	4175	4175	0
625	20250218	091400	70975	4175	4175	4175	4175	0
626	20250218	091300	70975	4175	4175	4175	4175	0
627	20250218	091200	70975	4175	4175	4175	4175	0
628	20250218	091100	70975	4175	4175	4175	4175	0
629	20250218	091000	70975	4175	4175	4175	4175	5
630	20250218	090900	50100	4175	4175	4175	4175	0
631	20250218	090800	50100	4175	4175	4175	4175	0
632	20250218	090700	50100	4175	4175	4175	4175	0
633	20250218	090600	50100	4175	4175	4175	4175	0
634	20250218	090500	50100	4175	4175	4175	4175	0
635	20250218	090400	50100	4175	4175	4175	4175	0
636	20250218	090300	50100	4175	4175	4175	4175	0
637	20250218	090200	50100	4175	4175	4175	4175	0
638	20250218	090100	50100	4175	4175	4175	4175	0
639	20250218	090000	50100	4175	4175	4175	4175	12