KissMeData/004650/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	184300	84383940	8900	8900	8900	8900	1232
3	20250217	184200	84383940	8900	8900	8900	8900	0
4	20250217	184100	84383940	8900	8900	8900	8900	0
5	20250217	184000	84383940	8900	8900	8900	8900	0
6	20250217	183900	84383940	8900	8900	8900	8900	0
7	20250217	183800	84383940	8900	8900	8900	8900	0
8	20250217	183700	84383940	8900	8900	8900	8900	0
9	20250217	183600	84383940	8900	8900	8900	8900	0
10	20250217	183500	84383940	8900	8900	8900	8900	0
11	20250217	183400	84383940	8900	8900	8900	8900	0
12	20250217	183300	84383940	8900	8900	8900	8900	0
13	20250217	183200	84383940	8900	8900	8900	8900	0
14	20250217	183100	84383940	8900	8900	8900	8900	0
15	20250217	183000	84383940	8900	8900	8900	8900	0
16	20250217	182900	84383940	8900	8900	8900	8900	0
17	20250217	182800	84383940	8900	8900	8900	8900	0
18	20250217	182700	84383940	8900	8900	8900	8900	0
19	20250217	182600	84383940	8900	8900	8900	8900	0
20	20250217	182500	84383940	8900	8900	8900	8900	0
21	20250217	182400	84383940	8900	8900	8900	8900	0
22	20250217	182300	84383940	8900	8900	8900	8900	0
23	20250217	182200	84383940	8900	8900	8900	8900	0
24	20250217	182100	84383940	8900	8900	8900	8900	0
25	20250217	182000	84383940	8900	8900	8900	8900	0
26	20250217	181900	84383940	8900	8900	8900	8900	0
27	20250217	181800	84383940	8900	8900	8900	8900	0
28	20250217	181700	84383940	8900	8900	8900	8900	0
29	20250217	181600	84383940	8900	8900	8900	8900	0
30	20250217	181500	84383940	8900	8900	8900	8900	0
31	20250217	181400	84383940	8900	8900	8900	8900	0
32	20250217	181300	84383940	8900	8900	8900	8900	1232
33	20250217	181200	84383940	8900	8900	8900	8900	0
34	20250217	181100	84383940	8900	8900	8900	8900	0
35	20250217	181000	84383940	8900	8900	8900	8900	0
36	20250217	180900	84383940	8900	8900	8900	8900	0
37	20250217	180800	84383940	8900	8900	8900	8900	0
38	20250217	180700	84383940	8900	8900	8900	8900	0
39	20250217	180600	84383940	8900	8900	8900	8900	0
40	20250217	180500	84383940	8900	8900	8900	8900	0
41	20250217	180400	84383940	8900	8900	8900	8900	0
42	20250217	180300	84383940	8900	8900	8900	8900	0
43	20250217	180200	84383940	8900	8900	8900	8900	0
44	20250217	180100	84383940	8900	8900	8900	8900	0
45	20250217	180000	84383940	8900	8900	8900	8900	0
46	20250217	175900	84383940	8900	8900	8900	8900	0
47	20250217	175800	84383940	8900	8900	8900	8900	0
48	20250217	175700	84383940	8900	8900	8900	8900	0
49	20250217	175600	84383940	8900	8900	8900	8900	0
50	20250217	175500	84383940	8900	8900	8900	8900	0
51	20250217	175400	84383940	8900	8900	8900	8900	0
52	20250217	175300	84383940	8900	8900	8900	8900	0
53	20250217	175200	84383940	8900	8900	8900	8900	0
54	20250217	175100	84383940	8900	8900	8900	8900	0
55	20250217	175000	84383940	8900	8900	8900	8900	0
56	20250217	174900	84383940	8900	8900	8900	8900	0
57	20250217	174800	84383940	8900	8900	8900	8900	0
58	20250217	174700	84383940	8900	8900	8900	8900	0
59	20250217	174600	84383940	8900	8900	8900	8900	0
60	20250217	174500	84383940	8900	8900	8900	8900	0
61	20250217	174400	84383940	8900	8900	8900	8900	0
62	20250217	174300	84383940	8900	8900	8900	8900	1232
63	20250217	174200	84383940	8900	8900	8900	8900	0
64	20250217	174100	84383940	8900	8900	8900	8900	0
65	20250217	174000	84383940	8900	8900	8900	8900	0
66	20250217	173900	84383940	8900	8900	8900	8900	0
67	20250217	173800	84383940	8900	8900	8900	8900	0
68	20250217	173700	84383940	8900	8900	8900	8900	0
69	20250217	173600	84383940	8900	8900	8900	8900	0
70	20250217	173500	84383940	8900	8900	8900	8900	0
71	20250217	173400	84383940	8900	8900	8900	8900	0
72	20250217	173300	84383940	8900	8900	8900	8900	0
73	20250217	173200	84383940	8900	8900	8900	8900	0
74	20250217	173100	84383940	8900	8900	8900	8900	0
75	20250217	173000	84383940	8900	8900	8900	8900	0
76	20250217	172900	84383940	8900	8900	8900	8900	0
77	20250217	172800	84383940	8900	8900	8900	8900	0
78	20250217	172700	84383940	8900	8900	8900	8900	0
79	20250217	172600	84383940	8900	8900	8900	8900	0
80	20250217	172500	84383940	8900	8900	8900	8900	0
81	20250217	172400	84383940	8900	8900	8900	8900	0
82	20250217	172300	84383940	8900	8900	8900	8900	0
83	20250217	172200	84383940	8900	8900	8900	8900	0
84	20250217	172100	84383940	8900	8900	8900	8900	0
85	20250217	172000	84383940	8900	8900	8900	8900	0
86	20250217	171900	84383940	8900	8900	8900	8900	0
87	20250217	171800	84383940	8900	8900	8900	8900	0
88	20250217	171700	84383940	8900	8900	8900	8900	0
89	20250217	171600	84383940	8900	8900	8900	8900	0
90	20250217	171500	84383940	8900	8900	8900	8900	0
91	20250217	171400	84383940	8900	8900	8900	8900	0
92	20250217	171300	84383940	8900	8900	8900	8900	1232
93	20250217	171200	84383940	8900	8900	8900	8900	0
94	20250217	171100	84383940	8900	8900	8900	8900	0
95	20250217	171000	84383940	8900	8900	8900	8900	0
96	20250217	170900	84383940	8900	8900	8900	8900	0
97	20250217	170800	84383940	8900	8900	8900	8900	0
98	20250217	170700	84383940	8900	8900	8900	8900	0
99	20250217	170600	84383940	8900	8900	8900	8900	0
100	20250217	170500	84383940	8900	8900	8900	8900	0
101	20250217	170400	84383940	8900	8900	8900	8900	0
102	20250217	170300	84383940	8900	8900	8900	8900	0
103	20250217	170200	84383940	8900	8900	8900	8900	0
104	20250217	170100	84383940	8900	8900	8900	8900	0
105	20250217	170000	84383940	8900	8900	8900	8900	0
106	20250217	165900	84383940	8900	8900	8900	8900	0
107	20250217	165800	84383940	8900	8900	8900	8900	0
108	20250217	165700	84383940	8900	8900	8900	8900	0
109	20250217	165600	84383940	8900	8900	8900	8900	0
110	20250217	165500	84383940	8900	8900	8900	8900	0
111	20250217	165400	84383940	8900	8900	8900	8900	0
112	20250217	165300	84383940	8900	8900	8900	8900	0
113	20250217	165200	84383940	8900	8900	8900	8900	0
114	20250217	165100	84383940	8900	8900	8900	8900	0
115	20250217	165000	84383940	8900	8900	8900	8900	0
116	20250217	164900	84383940	8900	8900	8900	8900	0
117	20250217	164800	84383940	8900	8900	8900	8900	0
118	20250217	164700	84383940	8900	8900	8900	8900	0
119	20250217	164600	84383940	8900	8900	8900	8900	0
120	20250217	164500	84383940	8900	8900	8900	8900	0
121	20250217	164400	84383940	8900	8900	8900	8900	0
122	20250217	164300	84383940	8900	8900	8900	8900	1232
123	20250217	164200	84383940	8900	8900	8900	8900	0
124	20250217	164100	84383940	8900	8900	8900	8900	0
125	20250217	164000	84383940	8900	8900	8900	8900	0
126	20250217	163900	84383940	8900	8900	8900	8900	0
127	20250217	163800	84383940	8900	8900	8900	8900	0
128	20250217	163700	84383940	8900	8900	8900	8900	0
129	20250217	163600	84383940	8900	8900	8900	8900	0
130	20250217	163500	84383940	8900	8900	8900	8900	0
131	20250217	163400	84383940	8900	8900	8900	8900	0
132	20250217	163300	84383940	8900	8900	8900	8900	0
133	20250217	163200	84383940	8900	8900	8900	8900	0
134	20250217	163100	84383940	8900	8900	8900	8900	0
135	20250217	163000	84383940	8900	8900	8900	8900	0
136	20250217	162900	84383940	8900	8900	8900	8900	0
137	20250217	162800	84383940	8900	8900	8900	8900	0
138	20250217	162700	84383940	8900	8900	8900	8900	0
139	20250217	162600	84383940	8900	8900	8900	8900	0
140	20250217	162500	84383940	8900	8900	8900	8900	0
141	20250217	162400	84383940	8900	8900	8900	8900	0
142	20250217	162300	84383940	8900	8900	8900	8900	0
143	20250217	162200	84383940	8900	8900	8900	8900	0
144	20250217	162100	84383940	8900	8900	8900	8900	0
145	20250217	162000	84383940	8900	8900	8900	8900	0
146	20250217	161900	84383940	8900	8900	8900	8900	0
147	20250217	161800	84383940	8900	8900	8900	8900	0
148	20250217	161700	84383940	8900	8900	8900	8900	0
149	20250217	161600	84383940	8900	8900	8900	8900	0
150	20250217	161500	84383940	8900	8900	8900	8900	0
151	20250217	161400	84383940	8900	8900	8900	8900	0
152	20250217	161300	84383940	8900	8900	8900	8900	1232
153	20250217	161200	84383940	8900	8900	8900	8900	0
154	20250217	161100	84383940	8900	8900	8900	8900	0
155	20250217	161000	84383940	8900	8900	8900	8900	0
156	20250217	160900	84383940	8900	8900	8900	8900	0
157	20250217	160800	84383940	8900	8900	8900	8900	0
158	20250217	160700	84383940	8900	8900	8900	8900	0
159	20250217	160600	84383940	8900	8900	8900	8900	0
160	20250217	160500	84383940	8900	8900	8900	8900	0
161	20250217	160400	84383940	8900	8900	8900	8900	0
162	20250217	160300	84383940	8900	8900	8900	8900	0
163	20250217	160200	84383940	8900	8900	8900	8900	0
164	20250217	160100	84383940	8900	8900	8900	8900	0
165	20250217	160000	84383940	8900	8900	8900	8900	0
166	20250217	155900	84383940	8900	8900	8900	8900	0
167	20250217	155800	84383940	8900	8900	8900	8900	0
168	20250217	155700	84383940	8900	8900	8900	8900	0
169	20250217	155600	84383940	8900	8900	8900	8900	0
170	20250217	155500	84383940	8900	8900	8900	8900	0
171	20250217	155400	84383940	8900	8900	8900	8900	0
172	20250217	155300	84383940	8900	8900	8900	8900	0
173	20250217	155200	84383940	8900	8900	8900	8900	0
174	20250217	155100	84383940	8900	8900	8900	8900	0
175	20250217	155000	84383940	8900	8900	8900	8900	0
176	20250217	154900	84383940	8900	8900	8900	8900	0
177	20250217	154800	84383940	8900	8900	8900	8900	0
178	20250217	154700	84383940	8900	8900	8900	8900	0
179	20250217	154600	84383940	8900	8900	8900	8900	0
180	20250217	154500	84383940	8900	8900	8900	8900	0
181	20250217	154400	84383940	8900	8900	8900	8900	0
182	20250217	154300	84383940	8900	8900	8900	8900	1232
183	20250217	154200	84383940	8900	8900	8900	8900	0
184	20250217	154100	84383940	8900	8900	8900	8900	0
185	20250217	154000	84383940	8900	8900	8900	8900	0
186	20250217	153900	84383940	8900	8900	8900	8900	0
187	20250217	153800	84383940	8900	8900	8900	8900	0
188	20250217	153700	84383940	8900	8900	8900	8900	0
189	20250217	153600	84383940	8900	8900	8900	8900	0
190	20250217	153500	84383940	8900	8900	8900	8900	0
191	20250217	153400	84383940	8900	8900	8900	8900	0
192	20250217	153300	84383940	8900	8900	8900	8900	0
193	20250217	153200	84383940	8900	8900	8900	8900	0
194	20250217	153100	84383940	8900	8900	8900	8900	0
195	20250217	153000	84383940	8900	8900	8900	8900	1232
196	20250217	152900	73419140	8900	8900	8900	8900	0
197	20250217	152800	73419140	8900	8900	8900	8900	0
198	20250217	152700	73419140	8900	8900	8900	8900	0
199	20250217	152600	73419140	8900	8900	8900	8900	0
200	20250217	152500	73419140	8900	8900	8900	8900	0
201	20250217	152400	73419140	8900	8900	8900	8900	0
202	20250217	152300	73419140	8900	8900	8900	8900	0
203	20250217	152200	73419140	8900	8900	8900	8900	0
204	20250217	152100	73419140	8900	8900	8900	8900	0
205	20250217	152000	73419140	8900	8900	8900	8900	0
206	20250217	151900	73419140	8900	8900	8900	8900	0
207	20250217	151800	73419140	8900	8900	8900	8900	200
208	20250217	151700	71639140	8900	8900	8900	8900	0
209	20250217	151600	71639140	8900	8900	8900	8900	50
210	20250217	151500	71194140	8900	8890	8900	8890	170
211	20250217	151400	69682810	8890	8890	8890	8890	0
212	20250217	151300	69682810	8890	8890	8890	8890	1
213	20250217	151200	69673920	8900	8900	8900	8900	0
214	20250217	151100	69673920	8900	8900	8900	8900	0
215	20250217	151000	69673920	8900	8900	8900	8900	0
216	20250217	150900	69673920	8900	8900	8900	8900	2
217	20250217	150800	69656120	8900	8900	8900	8900	2
218	20250217	150700	69638320	8900	8900	8900	8900	0
219	20250217	150600	69638320	8900	8900	8900	8900	1
220	20250217	150500	69629420	8890	8890	8890	8890	0
221	20250217	150400	69629420	8890	8890	8890	8890	0
222	20250217	150300	69629420	8890	8890	8890	8890	0
223	20250217	150200	69629420	8890	8890	8890	8890	0
224	20250217	150100	69629420	8890	8890	8890	8890	0
225	20250217	150000	69629420	8890	8890	8890	8890	0
226	20250217	145900	69629420	8890	8890	8890	8890	210
227	20250217	145800	67762520	8890	8890	8890	8890	0
228	20250217	145700	67762520	8890	8890	8890	8890	200
229	20250217	145600	65984520	8900	8900	8900	8900	0
230	20250217	145500	65984520	8900	8900	8900	8900	0
231	20250217	145400	65984520	8900	8900	8900	8900	0
232	20250217	145300	65984520	8900	8900	8900	8900	0
233	20250217	145200	65984520	8900	8900	8900	8900	0
234	20250217	145100	65984520	8900	8900	8900	8900	0
235	20250217	145000	65984520	8900	8900	8900	8900	0
236	20250217	144900	65984520	8900	8900	8900	8900	0
237	20250217	144800	65984520	8900	8900	8900	8900	0
238	20250217	144700	65984520	8900	8900	8900	8900	0
239	20250217	144600	65984520	8900	8900	8900	8900	0
240	20250217	144500	65984520	8900	8900	8900	8900	0
241	20250217	144400	65984520	8900	8900	8900	8900	0
242	20250217	144300	65984520	8900	8900	8900	8900	0
243	20250217	144200	65984520	8900	8900	8900	8900	0
244	20250217	144100	65984520	8900	8900	8900	8900	0
245	20250217	144000	65984520	8900	8900	8900	8900	0
246	20250217	143900	65984520	8900	8900	8900	8900	5
247	20250217	143800	65940020	8900	8900	8900	8900	11
248	20250217	143700	65842120	8900	8900	8900	8900	0
249	20250217	143600	65842120	8900	8900	8900	8900	5
250	20250217	143500	65797620	8900	8900	8900	8900	0
251	20250217	143400	65797620	8900	8900	8900	8900	5
252	20250217	143300	65753120	8900	8900	8900	8900	0
253	20250217	143200	65753120	8900	8900	8900	8900	0
254	20250217	143100	65753120	8900	8900	8900	8900	0
255	20250217	143000	65753120	8900	8900	8900	8900	0
256	20250217	142900	65753120	8900	8900	8900	8900	0
257	20250217	142800	65753120	8900	8900	8900	8900	0
258	20250217	142700	65753120	8900	8900	8900	8900	0
259	20250217	142600	65753120	8900	8900	8900	8900	2
260	20250217	142500	65735320	8880	8880	8880	8880	0
261	20250217	142400	65735320	8880	8880	8880	8880	0
262	20250217	142300	65735320	8880	8880	8880	8880	0
263	20250217	142200	65735320	8880	8880	8880	8880	1
264	20250217	142100	65726440	8860	8880	8880	8860	1408
265	20250217	142000	53243720	8880	8880	8880	8880	0
266	20250217	141900	53243720	8880	8880	8880	8880	0
267	20250217	141800	53243720	8880	8880	8880	8880	0
268	20250217	141700	53243720	8880	8880	8880	8880	0
269	20250217	141600	53243720	8880	8880	8880	8880	0
270	20250217	141500	53243720	8880	8880	8880	8880	9
271	20250217	141400	53163800	8900	8890	8900	8890	22
272	20250217	141300	52968210	8890	8890	8890	8890	0
273	20250217	141200	52968210	8890	8890	8890	8890	0
274	20250217	141100	52968210	8890	8890	8890	8890	8
275	20250217	141000	52897090	8890	8890	8890	8890	0
276	20250217	140900	52897090	8890	8890	8890	8890	0
277	20250217	140800	52897090	8890	8890	8890	8890	0
278	20250217	140700	52897090	8890	8890	8890	8890	0
279	20250217	140600	52897090	8890	8890	8890	8890	0
280	20250217	140500	52897090	8890	8890	8890	8890	0
281	20250217	140400	52897090	8890	8890	8890	8890	11
282	20250217	140300	52799300	8890	8890	8890	8890	2
283	20250217	140200	52781520	8880	8870	8880	8870	150
284	20250217	140100	51450520	8880	8880	8880	8880	0
285	20250217	140000	51450520	8880	8880	8880	8880	0
286	20250217	135900	51450520	8880	8880	8880	8880	43
287	20250217	135800	51068680	8870	8870	8870	8870	152
288	20250217	135700	49720440	8880	8880	8880	8880	0
289	20250217	135600	49720440	8880	8880	8880	8880	0
290	20250217	135500	49720440	8880	8880	8880	8880	0
291	20250217	135400	49720440	8880	8880	8880	8880	5
292	20250217	135300	49676040	8880	8890	8890	8880	94
293	20250217	135200	48840910	8890	8890	8890	8890	0
294	20250217	135100	48840910	8890	8890	8890	8890	0
295	20250217	135000	48840910	8890	8890	8890	8890	0
296	20250217	134900	48840910	8890	8890	8890	8890	0
297	20250217	134800	48840910	8890	8900	8900	8890	146
298	20250217	134700	47542390	8910	8910	8910	8910	0
299	20250217	134600	47542390	8910	8910	8910	8910	0
300	20250217	134500	47542390	8910	8910	8910	8910	0
301	20250217	134400	47542390	8910	8910	8910	8910	0
302	20250217	134300	47542390	8910	8910	8910	8910	1
303	20250217	134200	47533480	8910	8910	8910	8910	0
304	20250217	134100	47533480	8910	8910	8910	8910	0
305	20250217	134000	47533480	8910	8910	8910	8910	0
306	20250217	133900	47533480	8910	8910	8910	8910	0
307	20250217	133800	47533480	8910	8910	8910	8910	0
308	20250217	133700	47533480	8910	8910	8910	8910	0
309	20250217	133600	47533480	8910	8910	8910	8910	0
310	20250217	133500	47533480	8910	8910	8910	8910	0
311	20250217	133400	47533480	8910	8910	8910	8910	0
312	20250217	133300	47533480	8910	8910	8910	8910	0
313	20250217	133200	47533480	8910	8910	8910	8910	0
314	20250217	133100	47533480	8910	8910	8910	8910	0
315	20250217	133000	47533480	8910	8910	8910	8910	0
316	20250217	132900	47533480	8910	8910	8910	8910	0
317	20250217	132800	47533480	8910	8910	8910	8910	0
318	20250217	132700	47533480	8910	8910	8910	8910	4
319	20250217	132600	47497840	8910	8910	8910	8910	0
320	20250217	132500	47497840	8910	8910	8910	8910	0
321	20250217	132400	47497840	8910	8910	8910	8910	0
322	20250217	132300	47497840	8910	8910	8910	8910	0
323	20250217	132200	47497840	8910	8910	8910	8910	0
324	20250217	132100	47497840	8910	8910	8910	8910	0
325	20250217	132000	47497840	8910	8910	8910	8910	0
326	20250217	131900	47497840	8910	8910	8910	8910	0
327	20250217	131800	47497840	8910	8910	8910	8910	0
328	20250217	131700	47497840	8910	8910	8910	8910	0
329	20250217	131600	47497840	8910	8910	8910	8910	0
330	20250217	131500	47497840	8910	8910	8910	8910	7
331	20250217	131400	47435470	8930	8930	8930	8930	0
332	20250217	131300	47435470	8930	8930	8930	8930	0
333	20250217	131200	47435470	8930	8930	8930	8930	0
334	20250217	131100	47435470	8930	8930	8930	8930	0
335	20250217	131000	47435470	8930	8930	8930	8930	0
336	20250217	130900	47435470	8930	8930	8930	8930	0
337	20250217	130800	47435470	8930	8930	8930	8930	0
338	20250217	130700	47435470	8930	8930	8930	8930	0
339	20250217	130600	47435470	8930	8930	8930	8930	0
340	20250217	130500	47435470	8930	8930	8930	8930	0
341	20250217	130400	47435470	8930	8930	8930	8930	0
342	20250217	130300	47435470	8930	8930	8930	8930	1
343	20250217	130200	47426540	8930	8930	8930	8930	0
344	20250217	130100	47426540	8930	8930	8930	8930	1
345	20250217	130000	47417610	8900	8900	8900	8900	0
346	20250217	125900	47417610	8900	8900	8900	8900	0
347	20250217	125800	47417610	8900	8900	8900	8900	0
348	20250217	125700	47417610	8900	8900	8900	8900	0
349	20250217	125600	47417610	8900	8890	8900	8890	115
350	20250217	125500	46394130	8880	8880	8880	8880	0
351	20250217	125400	46394130	8880	8880	8880	8880	0
352	20250217	125300	46394130	8880	8880	8880	8880	0
353	20250217	125200	46394130	8880	8880	8880	8880	0
354	20250217	125100	46394130	8880	8880	8880	8880	0
355	20250217	125000	46394130	8880	8880	8880	8880	0
356	20250217	124900	46394130	8880	8880	8880	8880	51
357	20250217	124800	45941250	8880	8880	8880	8880	143
358	20250217	124700	44671410	8900	8900	8900	8900	0
359	20250217	124600	44671410	8900	8900	8900	8900	0
360	20250217	124500	44671410	8900	8900	8900	8900	1
361	20250217	124400	44662510	8890	8890	8890	8890	0
362	20250217	124300	44662510	8890	8890	8890	8890	0
363	20250217	124200	44662510	8890	8890	8890	8890	0
364	20250217	124100	44662510	8890	8890	8890	8890	0
365	20250217	124000	44662510	8890	8890	8890	8890	0
366	20250217	123900	44662510	8890	8890	8890	8890	0
367	20250217	123800	44662510	8890	8890	8890	8890	0
368	20250217	123700	44662510	8890	8890	8890	8890	0
369	20250217	123600	44662510	8890	8890	8890	8890	0
370	20250217	123500	44662510	8890	8890	8890	8890	0
371	20250217	123400	44662510	8890	8890	8890	8890	0
372	20250217	123300	44662510	8890	8890	8890	8890	0
373	20250217	123200	44662510	8890	8900	8900	8890	60
374	20250217	123100	44129100	8930	8930	8930	8930	0
375	20250217	123000	44129100	8930	8930	8930	8930	0
376	20250217	122900	44129100	8930	8930	8930	8930	0
377	20250217	122800	44129100	8930	8930	8930	8930	0
378	20250217	122700	44129100	8930	8930	8930	8930	0
379	20250217	122600	44129100	8930	8930	8930	8930	0
380	20250217	122500	44129100	8930	8930	8930	8930	0
381	20250217	122400	44129100	8930	8930	8930	8930	1
382	20250217	122300	44120170	8920	8920	8920	8920	113
383	20250217	122200	43112210	8900	8900	8900	8900	101
384	20250217	122100	42213310	8890	8890	8890	8890	1
385	20250217	122000	42204420	8900	8900	8900	8900	0
386	20250217	121900	42204420	8900	8900	8900	8900	0
387	20250217	121800	42204420	8900	8900	8900	8900	1
388	20250217	121700	42195520	8880	8880	8880	8880	140
389	20250217	121600	40952320	8880	8900	8900	8880	112
390	20250217	121500	39957710	8900	8900	8900	8900	0
391	20250217	121400	39957710	8900	8900	8900	8900	0
392	20250217	121300	39957710	8900	8900	8900	8900	0
393	20250217	121200	39957710	8900	8900	8900	8900	0
394	20250217	121100	39957710	8900	8900	8900	8900	0
395	20250217	121000	39957710	8900	8900	8900	8900	0
396	20250217	120900	39957710	8900	8900	8900	8900	0
397	20250217	120800	39957710	8900	8900	8900	8900	0
398	20250217	120700	39957710	8900	8900	8900	8900	0
399	20250217	120600	39957710	8900	8900	8900	8900	0
400	20250217	120500	39957710	8900	8900	8900	8900	8
401	20250217	120400	39886510	8890	8890	8890	8890	0
402	20250217	120300	39886510	8890	8920	8920	8890	150
403	20250217	120200	38552910	8920	8920	8920	8920	0
404	20250217	120100	38552910	8920	8920	8920	8920	0
405	20250217	120000	38552910	8920	8920	8920	8920	0
406	20250217	115900	38552910	8920	8920	8920	8920	0
407	20250217	115800	38552910	8920	8920	8920	8920	0
408	20250217	115700	38552910	8920	8920	8920	8920	0
409	20250217	115600	38552910	8920	8920	8920	8920	0
410	20250217	115500	38552910	8920	8930	8930	8920	116
411	20250217	115400	37518140	8960	8960	8960	8960	0
412	20250217	115300	37518140	8960	8960	8960	8960	0
413	20250217	115200	37518140	8960	8960	8960	8960	0
414	20250217	115100	37518140	8960	8960	8960	8960	0
415	20250217	115000	37518140	8960	8960	8960	8960	0
416	20250217	114900	37518140	8960	8960	8960	8960	0
417	20250217	114800	37518140	8960	8960	8960	8960	0
418	20250217	114700	37518140	8960	8960	8960	8960	0
419	20250217	114600	37518140	8960	8960	8960	8960	0
420	20250217	114500	37518140	8960	8960	8960	8960	0
421	20250217	114400	37518140	8960	8960	8960	8960	5
422	20250217	114300	37473340	8960	8960	8960	8960	0
423	20250217	114200	37473340	8960	8960	8960	8960	1
424	20250217	114100	37464380	8900	8900	8900	8900	0
425	20250217	114000	37464380	8900	8900	8900	8900	0
426	20250217	113900	37464380	8900	8900	8900	8900	0
427	20250217	113800	37464380	8900	8900	8900	8900	0
428	20250217	113700	37464380	8900	8900	8900	8900	0
429	20250217	113600	37464380	8900	8900	8900	8900	0
430	20250217	113500	37464380	8900	8950	8950	8900	192
431	20250217	113400	35753960	8950	8930	8970	8930	3
432	20250217	113300	35727110	8930	8930	8930	8930	2
433	20250217	113200	35709250	8930	8920	8990	8920	711
434	20250217	113100	29335730	8950	8950	8950	8950	0
435	20250217	113000	29335730	8950	8950	8950	8950	0
436	20250217	112900	29335730	8950	8950	8950	8950	0
437	20250217	112800	29335730	8950	8950	8950	8950	0
438	20250217	112700	29335730	8950	8920	8950	8920	4
439	20250217	112600	29300020	8950	8950	8950	8950	0
440	20250217	112500	29300020	8950	8950	8950	8950	0
441	20250217	112400	29300020	8950	8950	8950	8950	0
442	20250217	112300	29300020	8950	8920	8950	8920	2
443	20250217	112200	29282150	8920	8920	8920	8920	2
444	20250217	112100	29264310	8920	8920	8920	8920	0
445	20250217	112000	29264310	8920	8910	8920	8900	122
446	20250217	111900	28178410	8930	8930	8930	8930	0
447	20250217	111800	28178410	8930	8930	8930	8930	0
448	20250217	111700	28178410	8930	8930	8930	8930	1
449	20250217	111600	28169480	8930	8930	8940	8930	54
450	20250217	111500	27686750	8930	8920	8930	8920	28
451	20250217	111400	27436810	8930	8930	8930	8930	0
452	20250217	111300	27436810	8930	8930	8930	8930	0
453	20250217	111200	27436810	8930	8930	8930	8930	0
454	20250217	111100	27436810	8930	8930	8930	8930	0
455	20250217	111000	27436810	8930	8930	8930	8930	0
456	20250217	110900	27436810	8930	8930	8930	8930	0
457	20250217	110800	27436810	8930	8910	8930	8910	5
458	20250217	110700	27392180	8910	8910	8910	8910	119
459	20250217	110600	26331890	8930	8920	8930	8920	51
460	20250217	110500	25876960	8940	8940	8940	8940	300
461	20250217	110400	23194960	8960	8960	8960	8960	0
462	20250217	110300	23194960	8960	8960	8960	8960	0
463	20250217	110200	23194960	8960	8960	8960	8960	0
464	20250217	110100	23194960	8960	8960	8960	8960	0
465	20250217	110000	23194960	8960	8930	8960	8930	422
466	20250217	105900	19419280	8940	8940	8940	8940	0
467	20250217	105800	19419280	8940	8940	8940	8940	0
468	20250217	105700	19419280	8940	8930	8940	8930	6
469	20250217	105600	19365690	8940	8940	8940	8940	0
470	20250217	105500	19365690	8940	8940	8940	8940	0
471	20250217	105400	19365690	8940	8940	8940	8940	0
472	20250217	105300	19365690	8940	8940	8940	8940	1
473	20250217	105200	19356750	8930	8940	8940	8930	37
474	20250217	105100	19026000	8940	8940	8940	8940	0
475	20250217	105000	19026000	8940	8940	8940	8940	0
476	20250217	104900	19026000	8940	8940	8940	8940	0
477	20250217	104800	19026000	8940	8940	8940	8940	0
478	20250217	104700	19026000	8940	8940	8940	8940	0
479	20250217	104600	19026000	8940	8940	8940	8940	0
480	20250217	104500	19026000	8940	8940	8940	8940	5
481	20250217	104400	18981300	8940	8940	8940	8940	0
482	20250217	104300	18981300	8940	8940	8940	8940	0
483	20250217	104200	18981300	8940	8940	8940	8940	0
484	20250217	104100	18981300	8940	8940	8940	8940	0
485	20250217	104000	18981300	8940	8940	8940	8940	0
486	20250217	103900	18981300	8940	8940	8940	8940	0
487	20250217	103800	18981300	8940	8940	8940	8940	0
488	20250217	103700	18981300	8940	8940	8940	8940	0
489	20250217	103600	18981300	8940	8940	8940	8940	0
490	20250217	103500	18981300	8940	8940	8940	8940	0
491	20250217	103400	18981300	8940	8940	8940	8940	0
492	20250217	103300	18981300	8940	8940	8940	8940	1
493	20250217	103200	18972360	8940	8940	8940	8940	0
494	20250217	103100	18972360	8940	8930	8940	8930	150
495	20250217	103000	17632780	8930	8930	8930	8930	2
496	20250217	102900	17614920	8930	8930	8930	8930	0
497	20250217	102800	17614920	8930	8930	8930	8930	0
498	20250217	102700	17614920	8930	8930	8930	8930	3
499	20250217	102600	17588130	8930	8930	8930	8930	0
500	20250217	102500	17588130	8930	8930	8930	8930	0
501	20250217	102400	17588130	8930	8930	8930	8930	0
502	20250217	102300	17588130	8930	8930	8930	8930	0
503	20250217	102200	17588130	8930	8930	8930	8930	0
504	20250217	102100	17588130	8930	8910	8930	8910	60
505	20250217	102000	17053050	8910	8910	8910	8910	0
506	20250217	101900	17053050	8910	8910	8910	8910	0
507	20250217	101800	17053050	8910	8910	8910	8910	0
508	20250217	101700	17053050	8910	8910	8910	8910	0
509	20250217	101600	17053050	8910	8910	8910	8910	0
510	20250217	101500	17053050	8910	8910	8910	8910	0
511	20250217	101400	17053050	8910	8910	8910	8910	0
512	20250217	101300	17053050	8910	8910	8910	8910	0
513	20250217	101200	17053050	8910	8910	8910	8910	0
514	20250217	101100	17053050	8910	8910	8910	8910	0
515	20250217	101000	17053050	8910	8910	8910	8910	0
516	20250217	100900	17053050	8910	8910	8910	8910	0
517	20250217	100800	17053050	8910	8910	8910	8910	1
518	20250217	100700	17044140	8910	8910	8910	8910	1
519	20250217	100600	17035230	8910	8910	8910	8910	0
520	20250217	100500	17035230	8910	8910	8910	8910	0
521	20250217	100400	17035230	8910	8910	8910	8910	0
522	20250217	100300	17035230	8910	8910	8910	8910	10
523	20250217	100200	16946130	8920	8920	8920	8920	0
524	20250217	100100	16946130	8920	8920	8920	8920	0
525	20250217	100000	16946130	8920	8920	8920	8920	5
526	20250217	095900	16901530	8920	8920	8920	8920	2
527	20250217	095800	16883690	8930	8930	8930	8930	0
528	20250217	095700	16883690	8930	8930	8930	8930	1
529	20250217	095600	16874760	8920	8920	8920	8920	0
530	20250217	095500	16874760	8920	8920	8920	8920	0
531	20250217	095400	16874760	8920	8920	8920	8920	0
532	20250217	095300	16874760	8920	8920	8920	8920	1
533	20250217	095200	16865840	8920	8920	8920	8920	1
534	20250217	095100	16856920	8920	8920	8920	8920	2
535	20250217	095000	16839080	8920	8900	8920	8900	3
536	20250217	094900	16812360	8910	8910	8910	8910	0
537	20250217	094800	16812360	8910	8910	8910	8910	0
538	20250217	094700	16812360	8910	8910	8910	8910	0
539	20250217	094600	16812360	8910	8910	8910	8910	0
540	20250217	094500	16812360	8910	8910	8910	8910	0
541	20250217	094400	16812360	8910	8910	8910	8910	41
542	20250217	094300	16447050	8910	8910	8910	8910	0
543	20250217	094200	16447050	8910	8910	8910	8910	0
544	20250217	094100	16447050	8910	8910	8910	8910	0
545	20250217	094000	16447050	8910	8910	8910	8910	2
546	20250217	093900	16429230	8900	8900	8900	8900	0
547	20250217	093800	16429230	8900	8900	8900	8900	0
548	20250217	093700	16429230	8900	8900	8900	8900	111
549	20250217	093600	15441330	8900	8900	8900	8900	0
550	20250217	093500	15441330	8900	8900	8900	8900	0
551	20250217	093400	15441330	8900	8900	8900	8900	0
552	20250217	093300	15441330	8900	8900	8900	8900	0
553	20250217	093200	15441330	8900	8900	8900	8900	10
554	20250217	093100	15352330	8910	8910	8910	8910	1
555	20250217	093000	15343420	8900	8900	8900	8900	0
556	20250217	092900	15343420	8900	8900	8900	8900	0
557	20250217	092800	15343420	8900	8900	8900	8900	0
558	20250217	092700	15343420	8900	8900	8900	8900	0
559	20250217	092600	15343420	8900	8900	8900	8900	1
560	20250217	092500	15334520	8900	8900	8900	8900	82
561	20250217	092400	14604720	8900	8900	8900	8900	0
562	20250217	092300	14604720	8900	8900	8900	8900	0
563	20250217	092200	14604720	8900	8900	8900	8900	36
564	20250217	092100	14284320	8900	8900	8900	8900	0
565	20250217	092000	14284320	8900	8900	8900	8900	0
566	20250217	091900	14284320	8900	8900	8900	8900	0
567	20250217	091800	14284320	8900	8900	8900	8900	0
568	20250217	091700	14284320	8900	8900	8900	8900	0
569	20250217	091600	14284320	8900	8900	8900	8900	0
570	20250217	091500	14284320	8900	8910	8910	8900	64
571	20250217	091400	13714710	8900	8900	8900	8900	0
572	20250217	091300	13714710	8900	8900	8900	8900	0
573	20250217	091200	13714710	8900	8900	8900	8900	424
574	20250217	091100	9941110	8930	8930	8930	8930	0
575	20250217	091000	9941110	8930	8930	8930	8930	0
576	20250217	090900	9941110	8930	8930	8930	8930	5
577	20250217	090800	9896460	8960	8960	8960	8960	0
578	20250217	090700	9896460	8960	8960	8960	8960	0
579	20250217	090600	9896460	8960	8960	8960	8960	1
580	20250217	090500	9887500	8850	8890	8890	8850	251
581	20250217	090400	7660250	8900	8900	8900	8890	724
582	20250217	090300	1219590	8900	8920	8920	8900	22
583	20250217	090200	1023670	8970	8910	8970	8900	4
584	20250217	090100	987990	8900	8900	8900	8900	20
585	20250217	090000	809990	8990	8900	8990	8900	91