KissMeData/153710/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203100	14648530	5280	5280	5280	5280	801
3	20250217	203000	14648530	5280	5280	5280	5280	0
4	20250217	202900	14648530	5280	5280	5280	5280	0
5	20250217	202800	14648530	5280	5280	5280	5280	0
6	20250217	202700	14648530	5280	5280	5280	5280	0
7	20250217	202600	14648530	5280	5280	5280	5280	0
8	20250217	202500	14648530	5280	5280	5280	5280	0
9	20250217	202400	14648530	5280	5280	5280	5280	0
10	20250217	202300	14648530	5280	5280	5280	5280	0
11	20250217	202200	14648530	5280	5280	5280	5280	0
12	20250217	202100	14648530	5280	5280	5280	5280	0
13	20250217	202000	14648530	5280	5280	5280	5280	0
14	20250217	201900	14648530	5280	5280	5280	5280	0
15	20250217	201800	14648530	5280	5280	5280	5280	0
16	20250217	201700	14648530	5280	5280	5280	5280	0
17	20250217	201600	14648530	5280	5280	5280	5280	0
18	20250217	201500	14648530	5280	5280	5280	5280	0
19	20250217	201400	14648530	5280	5280	5280	5280	0
20	20250217	201300	14648530	5280	5280	5280	5280	0
21	20250217	201200	14648530	5280	5280	5280	5280	0
22	20250217	201100	14648530	5280	5280	5280	5280	0
23	20250217	201000	14648530	5280	5280	5280	5280	0
24	20250217	200900	14648530	5280	5280	5280	5280	0
25	20250217	200800	14648530	5280	5280	5280	5280	0
26	20250217	200700	14648530	5280	5280	5280	5280	0
27	20250217	200600	14648530	5280	5280	5280	5280	0
28	20250217	200500	14648530	5280	5280	5280	5280	0
29	20250217	200400	14648530	5280	5280	5280	5280	0
30	20250217	200300	14648530	5280	5280	5280	5280	0
31	20250217	200200	14648530	5280	5280	5280	5280	0
32	20250217	200100	14648530	5280	5280	5280	5280	801
33	20250217	200000	14648530	5280	5280	5280	5280	0
34	20250217	195900	14648530	5280	5280	5280	5280	0
35	20250217	195800	14648530	5280	5280	5280	5280	0
36	20250217	195700	14648530	5280	5280	5280	5280	0
37	20250217	195600	14648530	5280	5280	5280	5280	0
38	20250217	195500	14648530	5280	5280	5280	5280	0
39	20250217	195400	14648530	5280	5280	5280	5280	0
40	20250217	195300	14648530	5280	5280	5280	5280	0
41	20250217	195200	14648530	5280	5280	5280	5280	0
42	20250217	195100	14648530	5280	5280	5280	5280	0
43	20250217	195000	14648530	5280	5280	5280	5280	0
44	20250217	194900	14648530	5280	5280	5280	5280	0
45	20250217	194800	14648530	5280	5280	5280	5280	0
46	20250217	194700	14648530	5280	5280	5280	5280	0
47	20250217	194600	14648530	5280	5280	5280	5280	0
48	20250217	194500	14648530	5280	5280	5280	5280	0
49	20250217	194400	14648530	5280	5280	5280	5280	0
50	20250217	194300	14648530	5280	5280	5280	5280	0
51	20250217	194200	14648530	5280	5280	5280	5280	0
52	20250217	194100	14648530	5280	5280	5280	5280	0
53	20250217	194000	14648530	5280	5280	5280	5280	0
54	20250217	193900	14648530	5280	5280	5280	5280	0
55	20250217	193800	14648530	5280	5280	5280	5280	0
56	20250217	193700	14648530	5280	5280	5280	5280	0
57	20250217	193600	14648530	5280	5280	5280	5280	0
58	20250217	193500	14648530	5280	5280	5280	5280	0
59	20250217	193400	14648530	5280	5280	5280	5280	0
60	20250217	193300	14648530	5280	5280	5280	5280	0
61	20250217	193200	14648530	5280	5280	5280	5280	0
62	20250217	193100	14648530	5280	5280	5280	5280	801
63	20250217	193000	14648530	5280	5280	5280	5280	0
64	20250217	192900	14648530	5280	5280	5280	5280	0
65	20250217	192800	14648530	5280	5280	5280	5280	0
66	20250217	192700	14648530	5280	5280	5280	5280	0
67	20250217	192600	14648530	5280	5280	5280	5280	0
68	20250217	192500	14648530	5280	5280	5280	5280	0
69	20250217	192400	14648530	5280	5280	5280	5280	0
70	20250217	192300	14648530	5280	5280	5280	5280	0
71	20250217	192200	14648530	5280	5280	5280	5280	0
72	20250217	192100	14648530	5280	5280	5280	5280	0
73	20250217	192000	14648530	5280	5280	5280	5280	0
74	20250217	191900	14648530	5280	5280	5280	5280	0
75	20250217	191800	14648530	5280	5280	5280	5280	0
76	20250217	191700	14648530	5280	5280	5280	5280	0
77	20250217	191600	14648530	5280	5280	5280	5280	0
78	20250217	191500	14648530	5280	5280	5280	5280	0
79	20250217	191400	14648530	5280	5280	5280	5280	0
80	20250217	191300	14648530	5280	5280	5280	5280	0
81	20250217	191200	14648530	5280	5280	5280	5280	0
82	20250217	191100	14648530	5280	5280	5280	5280	0
83	20250217	191000	14648530	5280	5280	5280	5280	0
84	20250217	190900	14648530	5280	5280	5280	5280	0
85	20250217	190800	14648530	5280	5280	5280	5280	0
86	20250217	190700	14648530	5280	5280	5280	5280	0
87	20250217	190600	14648530	5280	5280	5280	5280	0
88	20250217	190500	14648530	5280	5280	5280	5280	0
89	20250217	190400	14648530	5280	5280	5280	5280	0
90	20250217	190300	14648530	5280	5280	5280	5280	0
91	20250217	190200	14648530	5280	5280	5280	5280	0
92	20250217	190100	14648530	5280	5280	5280	5280	801
93	20250217	190000	14648530	5280	5280	5280	5280	0
94	20250217	185900	14648530	5280	5280	5280	5280	0
95	20250217	185800	14648530	5280	5280	5280	5280	0
96	20250217	185700	14648530	5280	5280	5280	5280	0
97	20250217	185600	14648530	5280	5280	5280	5280	0
98	20250217	185500	14648530	5280	5280	5280	5280	0
99	20250217	185400	14648530	5280	5280	5280	5280	0
100	20250217	185300	14648530	5280	5280	5280	5280	0
101	20250217	185200	14648530	5280	5280	5280	5280	0
102	20250217	185100	14648530	5280	5280	5280	5280	0
103	20250217	185000	14648530	5280	5280	5280	5280	0
104	20250217	184900	14648530	5280	5280	5280	5280	0
105	20250217	184800	14648530	5280	5280	5280	5280	0
106	20250217	184700	14648530	5280	5280	5280	5280	0
107	20250217	184600	14648530	5280	5280	5280	5280	0
108	20250217	184500	14648530	5280	5280	5280	5280	0
109	20250217	184400	14648530	5280	5280	5280	5280	0
110	20250217	184300	14648530	5280	5280	5280	5280	0
111	20250217	184200	14648530	5280	5280	5280	5280	0
112	20250217	184100	14648530	5280	5280	5280	5280	0
113	20250217	184000	14648530	5280	5280	5280	5280	0
114	20250217	183900	14648530	5280	5280	5280	5280	0
115	20250217	183800	14648530	5280	5280	5280	5280	0
116	20250217	183700	14648530	5280	5280	5280	5280	0
117	20250217	183600	14648530	5280	5280	5280	5280	0
118	20250217	183500	14648530	5280	5280	5280	5280	0
119	20250217	183400	14648530	5280	5280	5280	5280	0
120	20250217	183300	14648530	5280	5280	5280	5280	0
121	20250217	183200	14648530	5280	5280	5280	5280	0
122	20250217	183100	14648530	5280	5280	5280	5280	801
123	20250217	183000	14648530	5280	5280	5280	5280	0
124	20250217	182900	14648530	5280	5280	5280	5280	0
125	20250217	182800	14648530	5280	5280	5280	5280	0
126	20250217	182700	14648530	5280	5280	5280	5280	0
127	20250217	182600	14648530	5280	5280	5280	5280	0
128	20250217	182500	14648530	5280	5280	5280	5280	0
129	20250217	182400	14648530	5280	5280	5280	5280	0
130	20250217	182300	14648530	5280	5280	5280	5280	0
131	20250217	182200	14648530	5280	5280	5280	5280	0
132	20250217	182100	14648530	5280	5280	5280	5280	0
133	20250217	182000	14648530	5280	5280	5280	5280	0
134	20250217	181900	14648530	5280	5280	5280	5280	0
135	20250217	181800	14648530	5280	5280	5280	5280	0
136	20250217	181700	14648530	5280	5280	5280	5280	0
137	20250217	181600	14648530	5280	5280	5280	5280	0
138	20250217	181500	14648530	5280	5280	5280	5280	0
139	20250217	181400	14648530	5280	5280	5280	5280	0
140	20250217	181300	14648530	5280	5280	5280	5280	0
141	20250217	181200	14648530	5280	5280	5280	5280	0
142	20250217	181100	14648530	5280	5280	5280	5280	0
143	20250217	181000	14648530	5280	5280	5280	5280	0
144	20250217	180900	14648530	5280	5280	5280	5280	0
145	20250217	180800	14648530	5280	5280	5280	5280	0
146	20250217	180700	14648530	5280	5280	5280	5280	0
147	20250217	180600	14648530	5280	5280	5280	5280	0
148	20250217	180500	14648530	5280	5280	5280	5280	0
149	20250217	180400	14648530	5280	5280	5280	5280	0
150	20250217	180300	14648530	5280	5280	5280	5280	0
151	20250217	180200	14648530	5280	5280	5280	5280	0
152	20250217	180100	14648530	5280	5280	5280	5280	801
153	20250217	180000	14648530	5280	5280	5280	5280	0
154	20250217	175900	14648530	5280	5280	5280	5280	0
155	20250217	175800	14648530	5280	5280	5280	5280	0
156	20250217	175700	14648530	5280	5280	5280	5280	0
157	20250217	175600	14648530	5280	5280	5280	5280	0
158	20250217	175500	14648530	5280	5280	5280	5280	0
159	20250217	175400	14648530	5280	5280	5280	5280	0
160	20250217	175300	14648530	5280	5280	5280	5280	0
161	20250217	175200	14648530	5280	5280	5280	5280	0
162	20250217	175100	14648530	5280	5280	5280	5280	0
163	20250217	175000	14648530	5280	5280	5280	5280	0
164	20250217	174900	14648530	5280	5280	5280	5280	0
165	20250217	174800	14648530	5280	5280	5280	5280	0
166	20250217	174700	14648530	5280	5280	5280	5280	0
167	20250217	174600	14648530	5280	5280	5280	5280	0
168	20250217	174500	14648530	5280	5280	5280	5280	0
169	20250217	174400	14648530	5280	5280	5280	5280	0
170	20250217	174300	14648530	5280	5280	5280	5280	0
171	20250217	174200	14648530	5280	5280	5280	5280	0
172	20250217	174100	14648530	5280	5280	5280	5280	0
173	20250217	174000	14648530	5280	5280	5280	5280	0
174	20250217	173900	14648530	5280	5280	5280	5280	0
175	20250217	173800	14648530	5280	5280	5280	5280	0
176	20250217	173700	14648530	5280	5280	5280	5280	0
177	20250217	173600	14648530	5280	5280	5280	5280	0
178	20250217	173500	14648530	5280	5280	5280	5280	0
179	20250217	173400	14648530	5280	5280	5280	5280	0
180	20250217	173300	14648530	5280	5280	5280	5280	0
181	20250217	173200	14648530	5280	5280	5280	5280	0
182	20250217	173100	14648530	5280	5280	5280	5280	801
183	20250217	173000	14648530	5280	5280	5280	5280	0
184	20250217	172900	14648530	5280	5280	5280	5280	0
185	20250217	172800	14648530	5280	5280	5280	5280	0
186	20250217	172700	14648530	5280	5280	5280	5280	0
187	20250217	172600	14648530	5280	5280	5280	5280	0
188	20250217	172500	14648530	5280	5280	5280	5280	0
189	20250217	172400	14648530	5280	5280	5280	5280	0
190	20250217	172300	14648530	5280	5280	5280	5280	0
191	20250217	172200	14648530	5280	5280	5280	5280	0
192	20250217	172100	14648530	5280	5280	5280	5280	0
193	20250217	172000	14648530	5280	5280	5280	5280	0
194	20250217	171900	14648530	5280	5280	5280	5280	0
195	20250217	171800	14648530	5280	5280	5280	5280	0
196	20250217	171700	14648530	5280	5280	5280	5280	0
197	20250217	171600	14648530	5280	5280	5280	5280	0
198	20250217	171500	14648530	5280	5280	5280	5280	0
199	20250217	171400	14648530	5280	5280	5280	5280	0
200	20250217	171300	14648530	5280	5280	5280	5280	0
201	20250217	171200	14648530	5280	5280	5280	5280	0
202	20250217	171100	14648530	5280	5280	5280	5280	0
203	20250217	171000	14648530	5280	5280	5280	5280	0
204	20250217	170900	14648530	5280	5280	5280	5280	0
205	20250217	170800	14648530	5280	5280	5280	5280	0
206	20250217	170700	14648530	5280	5280	5280	5280	0
207	20250217	170600	14648530	5280	5280	5280	5280	0
208	20250217	170500	14648530	5280	5280	5280	5280	0
209	20250217	170400	14648530	5280	5280	5280	5280	0
210	20250217	170300	14648530	5280	5280	5280	5280	0
211	20250217	170200	14648530	5280	5280	5280	5280	0
212	20250217	170100	14648530	5280	5280	5280	5280	801
213	20250217	170000	14648530	5280	5280	5280	5280	0
214	20250217	165900	14648530	5280	5280	5280	5280	0
215	20250217	165800	14648530	5280	5280	5280	5280	0
216	20250217	165700	14648530	5280	5280	5280	5280	0
217	20250217	165600	14648530	5280	5280	5280	5280	0
218	20250217	165500	14648530	5280	5280	5280	5280	0
219	20250217	165400	14648530	5280	5280	5280	5280	0
220	20250217	165300	14648530	5280	5280	5280	5280	0
221	20250217	165200	14648530	5280	5280	5280	5280	0
222	20250217	165100	14648530	5280	5280	5280	5280	0
223	20250217	165000	14648530	5280	5280	5280	5280	0
224	20250217	164900	14648530	5280	5280	5280	5280	0
225	20250217	164800	14648530	5280	5280	5280	5280	0
226	20250217	164700	14648530	5280	5280	5280	5280	0
227	20250217	164600	14648530	5280	5280	5280	5280	0
228	20250217	164500	14648530	5280	5280	5280	5280	0
229	20250217	164400	14648530	5280	5280	5280	5280	0
230	20250217	164300	14648530	5280	5280	5280	5280	0
231	20250217	164200	14648530	5280	5280	5280	5280	0
232	20250217	164100	14648530	5280	5280	5280	5280	0
233	20250217	164000	14648530	5280	5280	5280	5280	0
234	20250217	163900	14648530	5280	5280	5280	5280	0
235	20250217	163800	14648530	5280	5280	5280	5280	0
236	20250217	163700	14648530	5280	5280	5280	5280	0
237	20250217	163600	14648530	5280	5280	5280	5280	0
238	20250217	163500	14648530	5280	5280	5280	5280	0
239	20250217	163400	14648530	5280	5280	5280	5280	0
240	20250217	163300	14648530	5280	5280	5280	5280	0
241	20250217	163200	14648530	5280	5280	5280	5280	0
242	20250217	163100	14648530	5280	5280	5280	5280	801
243	20250217	163000	14648530	5280	5280	5280	5280	0
244	20250217	162900	14648530	5280	5280	5280	5280	0
245	20250217	162800	14648530	5280	5280	5280	5280	0
246	20250217	162700	14648530	5280	5280	5280	5280	0
247	20250217	162600	14648530	5280	5280	5280	5280	0
248	20250217	162500	14648530	5280	5280	5280	5280	0
249	20250217	162400	14648530	5280	5280	5280	5280	0
250	20250217	162300	14648530	5280	5280	5280	5280	0
251	20250217	162200	14648530	5280	5280	5280	5280	0
252	20250217	162100	14648530	5280	5280	5280	5280	0
253	20250217	162000	14648530	5280	5280	5280	5280	0
254	20250217	161900	14648530	5280	5280	5280	5280	0
255	20250217	161800	14648530	5280	5280	5280	5280	0
256	20250217	161700	14648530	5280	5280	5280	5280	0
257	20250217	161600	14648530	5280	5280	5280	5280	0
258	20250217	161500	14648530	5280	5280	5280	5280	0
259	20250217	161400	14648530	5280	5280	5280	5280	0
260	20250217	161300	14648530	5280	5280	5280	5280	0
261	20250217	161200	14648530	5280	5280	5280	5280	0
262	20250217	161100	14648530	5280	5280	5280	5280	0
263	20250217	161000	14648530	5280	5280	5280	5280	0
264	20250217	160900	14648530	5280	5280	5280	5280	0
265	20250217	160800	14648530	5280	5280	5280	5280	0
266	20250217	160700	14648530	5280	5280	5280	5280	0
267	20250217	160600	14648530	5280	5280	5280	5280	0
268	20250217	160500	14648530	5280	5280	5280	5280	0
269	20250217	160400	14648530	5280	5280	5280	5280	0
270	20250217	160300	14648530	5280	5280	5280	5280	0
271	20250217	160200	14648530	5280	5280	5280	5280	0
272	20250217	160100	14648530	5280	5280	5280	5280	801
273	20250217	160000	14648530	5280	5280	5280	5280	0
274	20250217	155900	14648530	5280	5280	5280	5280	0
275	20250217	155800	14648530	5280	5280	5280	5280	0
276	20250217	155700	14648530	5280	5280	5280	5280	0
277	20250217	155600	14648530	5280	5280	5280	5280	0
278	20250217	155500	14648530	5280	5280	5280	5280	0
279	20250217	155400	14648530	5280	5280	5280	5280	0
280	20250217	155300	14648530	5280	5280	5280	5280	0
281	20250217	155200	14648530	5280	5280	5280	5280	0
282	20250217	155100	14648530	5280	5280	5280	5280	0
283	20250217	155000	14648530	5280	5280	5280	5280	0
284	20250217	154900	14648530	5280	5280	5280	5280	0
285	20250217	154800	14648530	5280	5280	5280	5280	0
286	20250217	154700	14648530	5280	5280	5280	5280	0
287	20250217	154600	14648530	5280	5280	5280	5280	0
288	20250217	154500	14648530	5280	5280	5280	5280	0
289	20250217	154400	14648530	5280	5280	5280	5280	0
290	20250217	154300	14648530	5280	5280	5280	5280	0
291	20250217	154200	14648530	5280	5280	5280	5280	0
292	20250217	154100	14648530	5280	5280	5280	5280	0
293	20250217	154000	14648530	5280	5280	5280	5280	0
294	20250217	153900	14648530	5280	5280	5280	5280	0
295	20250217	153800	14648530	5280	5280	5280	5280	0
296	20250217	153700	14648530	5280	5280	5280	5280	0
297	20250217	153600	14648530	5280	5280	5280	5280	0
298	20250217	153500	14648530	5280	5280	5280	5280	0
299	20250217	153400	14648530	5280	5280	5280	5280	0
300	20250217	153300	14648530	5280	5280	5280	5280	0
301	20250217	153200	14648530	5280	5280	5280	5280	0
302	20250217	153100	14648530	5280	5280	5280	5280	801
303	20250217	153000	14648530	5280	5280	5280	5280	801
304	20250217	152900	10419250	5260	5260	5260	5260	0
305	20250217	152800	10419250	5260	5260	5260	5260	0
306	20250217	152700	10419250	5260	5260	5260	5260	0
307	20250217	152600	10419250	5260	5260	5260	5260	0
308	20250217	152500	10419250	5260	5260	5260	5260	0
309	20250217	152400	10419250	5260	5260	5260	5260	0
310	20250217	152300	10419250	5260	5260	5260	5260	0
311	20250217	152200	10419250	5260	5260	5260	5260	0
312	20250217	152100	10419250	5260	5260	5260	5260	0
313	20250217	152000	10419250	5260	5260	5260	5260	0
314	20250217	151900	10419250	5260	5260	5260	5260	1
315	20250217	151800	10413990	5260	5260	5260	5260	2
316	20250217	151700	10403470	5280	5280	5280	5280	0
317	20250217	151600	10403470	5280	5280	5280	5280	0
318	20250217	151500	10403470	5280	5240	5280	5240	362
319	20250217	151400	8501730	5240	5240	5240	5240	0
320	20250217	151300	8501730	5240	5240	5240	5240	0
321	20250217	151200	8501730	5240	5240	5240	5240	3
322	20250217	151100	8486010	5240	5240	5240	5240	0
323	20250217	151000	8486010	5240	5240	5240	5240	0
324	20250217	150900	8486010	5240	5240	5240	5240	0
325	20250217	150800	8486010	5240	5240	5240	5240	100
326	20250217	150700	7962010	5240	5240	5240	5240	0
327	20250217	150600	7962010	5240	5240	5240	5240	0
328	20250217	150500	7962010	5240	5240	5240	5240	0
329	20250217	150400	7962010	5240	5240	5240	5240	500
330	20250217	150300	5342010	5240	5240	5240	5240	0
331	20250217	150200	5342010	5240	5240	5240	5240	0
332	20250217	150100	5342010	5240	5240	5240	5240	0
333	20250217	150000	5342010	5240	5240	5240	5240	0
334	20250217	145900	5342010	5240	5240	5240	5240	0
335	20250217	145800	5342010	5240	5240	5240	5240	0
336	20250217	145700	5342010	5240	5240	5240	5240	0
337	20250217	145600	5342010	5240	5240	5240	5240	0
338	20250217	145500	5342010	5240	5240	5240	5240	0
339	20250217	145400	5342010	5240	5240	5240	5240	0
340	20250217	145300	5342010	5240	5240	5240	5240	0
341	20250217	145200	5342010	5240	5240	5240	5240	0
342	20250217	145100	5342010	5240	5240	5240	5240	0
343	20250217	145000	5342010	5240	5240	5240	5240	0
344	20250217	144900	5342010	5240	5240	5240	5240	0
345	20250217	144800	5342010	5240	5240	5240	5240	0
346	20250217	144700	5342010	5240	5240	5240	5240	0
347	20250217	144600	5342010	5240	5240	5240	5240	0
348	20250217	144500	5342010	5240	5240	5240	5240	0
349	20250217	144400	5342010	5240	5240	5240	5240	0
350	20250217	144300	5342010	5240	5240	5240	5240	3
351	20250217	144200	5326290	5240	5240	5240	5240	0
352	20250217	144100	5326290	5240	5240	5240	5240	0
353	20250217	144000	5326290	5240	5240	5240	5240	0
354	20250217	143900	5326290	5240	5240	5240	5240	0
355	20250217	143800	5326290	5240	5240	5240	5240	0
356	20250217	143700	5326290	5240	5240	5240	5240	0
357	20250217	143600	5326290	5240	5240	5240	5240	0
358	20250217	143500	5326290	5240	5240	5240	5240	0
359	20250217	143400	5326290	5240	5240	5240	5240	0
360	20250217	143300	5326290	5240	5240	5240	5240	0
361	20250217	143200	5326290	5240	5240	5240	5240	0
362	20250217	143100	5326290	5240	5240	5240	5240	0
363	20250217	143000	5326290	5240	5240	5240	5240	0
364	20250217	142900	5326290	5240	5240	5240	5240	0
365	20250217	142800	5326290	5240	5240	5240	5240	0
366	20250217	142700	5326290	5240	5240	5240	5240	0
367	20250217	142600	5326290	5240	5240	5240	5240	0
368	20250217	142500	5326290	5240	5240	5240	5240	0
369	20250217	142400	5326290	5240	5240	5240	5240	0
370	20250217	142300	5326290	5240	5240	5240	5240	0
371	20250217	142200	5326290	5240	5240	5240	5240	0
372	20250217	142100	5326290	5240	5240	5240	5240	0
373	20250217	142000	5326290	5240	5240	5240	5240	0
374	20250217	141900	5326290	5240	5240	5240	5240	0
375	20250217	141800	5326290	5240	5240	5240	5240	0
376	20250217	141700	5326290	5240	5240	5240	5240	0
377	20250217	141600	5326290	5240	5240	5240	5240	0
378	20250217	141500	5326290	5240	5240	5240	5240	0
379	20250217	141400	5326290	5240	5240	5240	5240	0
380	20250217	141300	5326290	5240	5240	5240	5240	0
381	20250217	141200	5326290	5240	5240	5240	5240	0
382	20250217	141100	5326290	5240	5240	5240	5240	0
383	20250217	141000	5326290	5240	5240	5240	5240	0
384	20250217	140900	5326290	5240	5220	5240	5220	4
385	20250217	140800	5305390	5220	5220	5220	5220	0
386	20250217	140700	5305390	5220	5230	5230	5220	215
387	20250217	140600	4182650	5240	5240	5240	5240	0
388	20250217	140500	4182650	5240	5240	5240	5240	0
389	20250217	140400	4182650	5240	5240	5240	5240	0
390	20250217	140300	4182650	5240	5240	5240	5240	0
391	20250217	140200	4182650	5240	5240	5240	5240	134
392	20250217	140100	3480490	5240	5240	5240	5240	0
393	20250217	140000	3480490	5240	5240	5240	5240	0
394	20250217	135900	3480490	5240	5240	5240	5240	0
395	20250217	135800	3480490	5240	5240	5240	5240	0
396	20250217	135700	3480490	5240	5240	5240	5240	0
397	20250217	135600	3480490	5240	5240	5240	5240	0
398	20250217	135500	3480490	5240	5240	5240	5240	0
399	20250217	135400	3480490	5240	5240	5240	5240	0
400	20250217	135300	3480490	5240	5240	5240	5240	0
401	20250217	135200	3480490	5240	5240	5240	5240	0
402	20250217	135100	3480490	5240	5240	5240	5240	20
403	20250217	135000	3375690	5240	5240	5240	5240	0
404	20250217	134900	3375690	5240	5240	5240	5240	0
405	20250217	134800	3375690	5240	5240	5240	5240	0
406	20250217	134700	3375690	5240	5240	5240	5240	0
407	20250217	134600	3375690	5240	5240	5240	5240	0
408	20250217	134500	3375690	5240	5240	5240	5240	0
409	20250217	134400	3375690	5240	5240	5240	5240	0
410	20250217	134300	3375690	5240	5240	5240	5240	1
411	20250217	134200	3370450	5240	5240	5240	5240	0
412	20250217	134100	3370450	5240	5240	5240	5240	0
413	20250217	134000	3370450	5240	5240	5240	5240	0
414	20250217	133900	3370450	5240	5240	5240	5240	0
415	20250217	133800	3370450	5240	5240	5240	5240	0
416	20250217	133700	3370450	5240	5240	5240	5240	0
417	20250217	133600	3370450	5240	5240	5240	5240	0
418	20250217	133500	3370450	5240	5240	5240	5240	0
419	20250217	133400	3370450	5240	5240	5240	5240	0
420	20250217	133300	3370450	5240	5240	5240	5240	0
421	20250217	133200	3370450	5240	5240	5240	5240	0
422	20250217	133100	3370450	5240	5240	5240	5240	0
423	20250217	133000	3370450	5240	5240	5240	5240	0
424	20250217	132900	3370450	5240	5240	5240	5240	0
425	20250217	132800	3370450	5240	5240	5240	5240	1
426	20250217	132700	3365210	5230	5230	5230	5230	150
427	20250217	132600	2580710	5240	5240	5240	5240	0
428	20250217	132500	2580710	5240	5240	5240	5240	0
429	20250217	132400	2580710	5240	5240	5240	5240	0
430	20250217	132300	2580710	5240	5240	5240	5240	0
431	20250217	132200	2580710	5240	5240	5240	5240	0
432	20250217	132100	2580710	5240	5240	5240	5240	0
433	20250217	132000	2580710	5240	5240	5240	5240	0
434	20250217	131900	2580710	5240	5240	5240	5240	0
435	20250217	131800	2580710	5240	5240	5240	5240	0
436	20250217	131700	2580710	5240	5240	5240	5240	0
437	20250217	131600	2580710	5240	5240	5240	5240	0
438	20250217	131500	2580710	5240	5240	5240	5240	0
439	20250217	131400	2580710	5240	5240	5240	5240	0
440	20250217	131300	2580710	5240	5240	5240	5240	0
441	20250217	131200	2580710	5240	5240	5240	5240	0
442	20250217	131100	2580710	5240	5240	5240	5240	0
443	20250217	131000	2580710	5240	5240	5240	5240	0
444	20250217	130900	2580710	5240	5240	5240	5240	0
445	20250217	130800	2580710	5240	5240	5240	5240	0
446	20250217	130700	2580710	5240	5240	5240	5240	0
447	20250217	130600	2580710	5240	5240	5240	5240	0
448	20250217	130500	2580710	5240	5240	5240	5240	49
449	20250217	130400	2323950	5250	5250	5250	5250	0
450	20250217	130300	2323950	5250	5250	5250	5250	0
451	20250217	130200	2323950	5250	5250	5250	5250	0
452	20250217	130100	2323950	5250	5250	5250	5250	0
453	20250217	130000	2323950	5250	5250	5250	5250	0
454	20250217	125900	2323950	5250	5250	5250	5250	0
455	20250217	125800	2323950	5250	5250	5250	5250	0
456	20250217	125700	2323950	5250	5250	5250	5250	0
457	20250217	125600	2323950	5250	5250	5250	5250	0
458	20250217	125500	2323950	5250	5250	5250	5250	0
459	20250217	125400	2323950	5250	5250	5250	5250	0
460	20250217	125300	2323950	5250	5250	5250	5250	0
461	20250217	125200	2323950	5250	5250	5250	5250	0
462	20250217	125100	2323950	5250	5250	5250	5250	0
463	20250217	125000	2323950	5250	5250	5250	5250	0
464	20250217	124900	2323950	5250	5250	5250	5250	0
465	20250217	124800	2323950	5250	5250	5250	5250	0
466	20250217	124700	2323950	5250	5250	5250	5250	0
467	20250217	124600	2323950	5250	5250	5250	5250	0
468	20250217	124500	2323950	5250	5250	5250	5250	0
469	20250217	124400	2323950	5250	5250	5250	5250	0
470	20250217	124300	2323950	5250	5250	5250	5250	0
471	20250217	124200	2323950	5250	5250	5250	5250	0
472	20250217	124100	2323950	5250	5250	5250	5250	0
473	20250217	124000	2323950	5250	5250	5250	5250	0
474	20250217	123900	2323950	5250	5250	5250	5250	0
475	20250217	123800	2323950	5250	5250	5250	5250	0
476	20250217	123700	2323950	5250	5250	5250	5250	0
477	20250217	123600	2323950	5250	5250	5250	5250	0
478	20250217	123500	2323950	5250	5250	5250	5250	0
479	20250217	123400	2323950	5250	5250	5250	5250	0
480	20250217	123300	2323950	5250	5250	5250	5250	0
481	20250217	123200	2323950	5250	5250	5250	5250	4
482	20250217	123100	2302950	5250	5250	5250	5250	0
483	20250217	123000	2302950	5250	5250	5250	5250	0
484	20250217	122900	2302950	5250	5250	5250	5250	0
485	20250217	122800	2302950	5250	5250	5250	5250	0
486	20250217	122700	2302950	5250	5250	5250	5250	0
487	20250217	122600	2302950	5250	5250	5250	5250	0
488	20250217	122500	2302950	5250	5250	5250	5250	0
489	20250217	122400	2302950	5250	5250	5250	5250	0
490	20250217	122300	2302950	5250	5250	5250	5250	0
491	20250217	122200	2302950	5250	5250	5250	5250	0
492	20250217	122100	2302950	5250	5250	5250	5250	0
493	20250217	122000	2302950	5250	5250	5250	5250	0
494	20250217	121900	2302950	5250	5250	5250	5250	0
495	20250217	121800	2302950	5250	5250	5250	5250	0
496	20250217	121700	2302950	5250	5250	5250	5250	0
497	20250217	121600	2302950	5250	5250	5250	5250	0
498	20250217	121500	2302950	5250	5250	5250	5250	0
499	20250217	121400	2302950	5250	5250	5250	5250	0
500	20250217	121300	2302950	5250	5250	5250	5250	1
501	20250217	121200	2297700	5240	5240	5240	5240	0
502	20250217	121100	2297700	5240	5240	5240	5240	0
503	20250217	121000	2297700	5240	5240	5240	5240	0
504	20250217	120900	2297700	5240	5240	5240	5240	0
505	20250217	120800	2297700	5240	5240	5240	5240	0
506	20250217	120700	2297700	5240	5240	5240	5240	0
507	20250217	120600	2297700	5240	5240	5240	5240	0
508	20250217	120500	2297700	5240	5240	5240	5240	0
509	20250217	120400	2297700	5240	5240	5240	5240	0
510	20250217	120300	2297700	5240	5240	5240	5240	0
511	20250217	120200	2297700	5240	5240	5240	5240	0
512	20250217	120100	2297700	5240	5240	5240	5240	0
513	20250217	120000	2297700	5240	5240	5240	5240	0
514	20250217	115900	2297700	5240	5240	5240	5240	0
515	20250217	115800	2297700	5240	5240	5240	5240	0
516	20250217	115700	2297700	5240	5240	5240	5240	0
517	20250217	115600	2297700	5240	5240	5240	5240	0
518	20250217	115500	2297700	5240	5240	5240	5240	0
519	20250217	115400	2297700	5240	5240	5240	5240	0
520	20250217	115300	2297700	5240	5240	5240	5240	0
521	20250217	115200	2297700	5240	5240	5240	5240	0
522	20250217	115100	2297700	5240	5240	5240	5240	0
523	20250217	115000	2297700	5240	5240	5240	5240	0
524	20250217	114900	2297700	5240	5240	5240	5240	0
525	20250217	114800	2297700	5240	5240	5240	5240	4
526	20250217	114700	2276740	5250	5250	5250	5250	0
527	20250217	114600	2276740	5250	5250	5250	5250	0
528	20250217	114500	2276740	5250	5250	5250	5250	0
529	20250217	114400	2276740	5250	5250	5250	5250	0
530	20250217	114300	2276740	5250	5250	5250	5250	0
531	20250217	114200	2276740	5250	5250	5250	5250	1
532	20250217	114100	2271490	5250	5250	5250	5250	0
533	20250217	114000	2271490	5250	5250	5250	5250	0
534	20250217	113900	2271490	5250	5250	5250	5250	0
535	20250217	113800	2271490	5250	5250	5250	5250	0
536	20250217	113700	2271490	5250	5250	5250	5250	0
537	20250217	113600	2271490	5250	5250	5250	5250	0
538	20250217	113500	2271490	5250	5250	5250	5250	0
539	20250217	113400	2271490	5250	5250	5250	5250	0
540	20250217	113300	2271490	5250	5250	5250	5250	0
541	20250217	113200	2271490	5250	5250	5250	5250	0
542	20250217	113100	2271490	5250	5250	5250	5250	0
543	20250217	113000	2271490	5250	5250	5250	5250	0
544	20250217	112900	2271490	5250	5250	5250	5250	0
545	20250217	112800	2271490	5250	5250	5250	5250	0
546	20250217	112700	2271490	5250	5250	5250	5250	0
547	20250217	112600	2271490	5250	5250	5250	5250	0
548	20250217	112500	2271490	5250	5250	5250	5250	0
549	20250217	112400	2271490	5250	5250	5250	5250	0
550	20250217	112300	2271490	5250	5250	5250	5250	0
551	20250217	112200	2271490	5250	5250	5250	5250	0
552	20250217	112100	2271490	5250	5250	5250	5250	5
553	20250217	112000	2245240	5250	5250	5250	5250	10
554	20250217	111900	2192740	5260	5260	5260	5260	0
555	20250217	111800	2192740	5260	5260	5260	5260	0
556	20250217	111700	2192740	5260	5260	5260	5260	0
557	20250217	111600	2192740	5260	5260	5260	5260	0
558	20250217	111500	2192740	5260	5260	5260	5260	20
559	20250217	111400	2087540	5260	5260	5260	5260	0
560	20250217	111300	2087540	5260	5260	5260	5260	0
561	20250217	111200	2087540	5260	5260	5260	5260	0
562	20250217	111100	2087540	5260	5260	5260	5260	0
563	20250217	111000	2087540	5260	5260	5260	5260	0
564	20250217	110900	2087540	5260	5260	5260	5260	0
565	20250217	110800	2087540	5260	5260	5260	5260	10
566	20250217	110700	2034940	5270	5270	5270	5270	0
567	20250217	110600	2034940	5270	5270	5270	5270	0
568	20250217	110500	2034940	5270	5270	5270	5270	0
569	20250217	110400	2034940	5270	5270	5270	5270	0
570	20250217	110300	2034940	5270	5270	5270	5270	0
571	20250217	110200	2034940	5270	5270	5270	5270	0
572	20250217	110100	2034940	5270	5270	5270	5270	0
573	20250217	110000	2034940	5270	5270	5270	5270	0
574	20250217	105900	2034940	5270	5270	5270	5270	0
575	20250217	105800	2034940	5270	5270	5270	5270	0
576	20250217	105700	2034940	5270	5270	5270	5270	0
577	20250217	105600	2034940	5270	5270	5270	5270	0
578	20250217	105500	2034940	5270	5270	5270	5270	0
579	20250217	105400	2034940	5270	5270	5270	5270	0
580	20250217	105300	2034940	5270	5270	5270	5270	0
581	20250217	105200	2034940	5270	5270	5270	5270	0
582	20250217	105100	2034940	5270	5270	5270	5270	0
583	20250217	105000	2034940	5270	5270	5270	5270	0
584	20250217	104900	2034940	5270	5270	5270	5270	0
585	20250217	104800	2034940	5270	5270	5270	5270	0
586	20250217	104700	2034940	5270	5270	5270	5270	0
587	20250217	104600	2034940	5270	5270	5270	5270	0
588	20250217	104500	2034940	5270	5270	5270	5270	0
589	20250217	104400	2034940	5270	5270	5270	5270	0
590	20250217	104300	2034940	5270	5270	5270	5270	0
591	20250217	104200	2034940	5270	5270	5270	5270	0
592	20250217	104100	2034940	5270	5270	5270	5270	0
593	20250217	104000	2034940	5270	5270	5270	5270	0
594	20250217	103900	2034940	5270	5270	5270	5270	0
595	20250217	103800	2034940	5270	5270	5270	5270	0
596	20250217	103700	2034940	5270	5270	5270	5270	0
597	20250217	103600	2034940	5270	5270	5270	5270	0
598	20250217	103500	2034940	5270	5270	5270	5270	0
599	20250217	103400	2034940	5270	5270	5270	5270	0
600	20250217	103300	2034940	5270	5270	5270	5270	0
601	20250217	103200	2034940	5270	5270	5270	5270	0
602	20250217	103100	2034940	5270	5270	5270	5270	0
603	20250217	103000	2034940	5270	5270	5270	5270	0
604	20250217	102900	2034940	5270	5270	5270	5270	0
605	20250217	102800	2034940	5270	5270	5270	5270	0
606	20250217	102700	2034940	5270	5270	5270	5270	0
607	20250217	102600	2034940	5270	5270	5270	5270	0
608	20250217	102500	2034940	5270	5270	5270	5270	0
609	20250217	102400	2034940	5270	5270	5270	5270	0
610	20250217	102300	2034940	5270	5270	5270	5270	0
611	20250217	102200	2034940	5270	5270	5270	5270	0
612	20250217	102100	2034940	5270	5270	5270	5270	0
613	20250217	102000	2034940	5270	5270	5270	5270	101
614	20250217	101900	1502670	5270	5270	5270	5270	0
615	20250217	101800	1502670	5270	5270	5270	5270	30
616	20250217	101700	1344570	5270	5270	5270	5270	0
617	20250217	101600	1344570	5270	5270	5270	5270	0
618	20250217	101500	1344570	5270	5270	5270	5270	0
619	20250217	101400	1344570	5270	5270	5270	5270	0
620	20250217	101300	1344570	5270	5270	5270	5270	0
621	20250217	101200	1344570	5270	5270	5270	5270	0
622	20250217	101100	1344570	5270	5270	5270	5270	0
623	20250217	101000	1344570	5270	5270	5270	5270	0
624	20250217	100900	1344570	5270	5270	5270	5270	0
625	20250217	100800	1344570	5270	5270	5270	5270	95
626	20250217	100700	843920	5270	5270	5270	5270	0
627	20250217	100600	843920	5270	5270	5270	5270	0
628	20250217	100500	843920	5270	5250	5270	5250	12
629	20250217	100400	780780	5250	5250	5250	5250	0
630	20250217	100300	780780	5250	5250	5250	5250	0
631	20250217	100200	780780	5250	5250	5250	5250	0
632	20250217	100100	780780	5250	5250	5250	5250	0
633	20250217	100000	780780	5250	5250	5250	5250	1
634	20250217	095900	775530	5250	5250	5250	5250	0
635	20250217	095800	775530	5250	5250	5250	5250	0
636	20250217	095700	775530	5250	5250	5250	5250	0
637	20250217	095600	775530	5250	5250	5250	5250	5
638	20250217	095500	749280	5270	5270	5270	5270	0
639	20250217	095400	749280	5270	5270	5270	5270	0
640	20250217	095300	749280	5270	5270	5270	5270	2
641	20250217	095200	738740	5270	5270	5270	5270	4
642	20250217	095100	717660	5270	5270	5270	5270	2
643	20250217	095000	707120	5270	5270	5270	5270	3
644	20250217	094900	691310	5280	5280	5280	5280	0
645	20250217	094800	691310	5280	5280	5280	5280	0
646	20250217	094700	691310	5280	5280	5280	5280	0
647	20250217	094600	691310	5280	5280	5280	5280	1
648	20250217	094500	686030	5270	5270	5270	5270	0
649	20250217	094400	686030	5270	5270	5270	5270	10
650	20250217	094300	633330	5280	5280	5280	5280	2
651	20250217	094200	622770	5280	5280	5280	5280	0
652	20250217	094100	622770	5280	5280	5280	5280	102
653	20250217	094000	84210	5280	5280	5280	5280	0
654	20250217	093900	84210	5280	5280	5280	5280	0
655	20250217	093800	84210	5280	5280	5280	5280	1
656	20250217	093700	78930	5280	5280	5280	5280	0
657	20250217	093600	78930	5280	5280	5280	5280	0
658	20250217	093500	78930	5280	5280	5280	5280	0
659	20250217	093400	78930	5280	5280	5280	5280	0
660	20250217	093300	78930	5280	5280	5280	5280	0
661	20250217	093200	78930	5280	5280	5280	5280	0
662	20250217	093100	78930	5280	5280	5280	5280	0
663	20250217	093000	78930	5280	5280	5280	5280	0
664	20250217	092900	78930	5280	5280	5280	5280	0
665	20250217	092800	78930	5280	5280	5280	5280	0
666	20250217	092700	78930	5280	5280	5280	5280	0
667	20250217	092600	78930	5280	5280	5280	5280	0
668	20250217	092500	78930	5280	5280	5280	5280	0
669	20250217	092400	78930	5280	5280	5280	5280	0
670	20250217	092300	78930	5280	5280	5280	5280	0
671	20250217	092200	78930	5280	5280	5280	5280	1
672	20250217	092100	73650	5270	5270	5270	5270	0
673	20250217	092000	73650	5270	5270	5270	5270	0
674	20250217	091900	73650	5270	5270	5270	5270	0
675	20250217	091800	73650	5270	5270	5270	5270	0
676	20250217	091700	73650	5270	5270	5270	5270	0
677	20250217	091600	73650	5270	5270	5270	5270	0
678	20250217	091500	73650	5270	5270	5270	5270	8
679	20250217	091400	31490	5270	5270	5270	5270	0
680	20250217	091300	31490	5270	5270	5270	5270	0
681	20250217	091200	31490	5270	5270	5270	5270	0
682	20250217	091100	31490	5270	5270	5270	5270	0
683	20250217	091000	31490	5270	5270	5270	5270	0
684	20250217	090900	31490	5270	5270	5270	5270	0
685	20250217	090800	31490	5270	5220	5270	5220	2
686	20250217	090700	21000	5280	5280	5280	5280	0
687	20250217	090600	21000	5280	5280	5280	5280	0
688	20250217	090500	21000	5280	5280	5280	5280	0
689	20250217	090400	21000	5280	5280	5280	5280	0
690	20250217	090300	21000	5280	5280	5280	5280	0
691	20250217	090200	21000	5280	5280	5280	5280	0
692	20250217	090100	21000	5280	5280	5280	5280	2
693	20250217	090000	10440	5220	5220	5220	5220	2