KissMeData/001560/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183500	21373330	9700	9700	9700	9700	235
3	20250217	183400	21373330	9700	9700	9700	9700	0
4	20250217	183300	21373330	9700	9700	9700	9700	0
5	20250217	183200	21373330	9700	9700	9700	9700	0
6	20250217	183100	21373330	9700	9700	9700	9700	0
7	20250217	183000	21373330	9700	9700	9700	9700	0
8	20250217	182900	21373330	9700	9700	9700	9700	0
9	20250217	182800	21373330	9700	9700	9700	9700	0
10	20250217	182700	21373330	9700	9700	9700	9700	0
11	20250217	182600	21373330	9700	9700	9700	9700	0
12	20250217	182500	21373330	9700	9700	9700	9700	0
13	20250217	182400	21373330	9700	9700	9700	9700	0
14	20250217	182300	21373330	9700	9700	9700	9700	0
15	20250217	182200	21373330	9700	9700	9700	9700	0
16	20250217	182100	21373330	9700	9700	9700	9700	0
17	20250217	182000	21373330	9700	9700	9700	9700	0
18	20250217	181900	21373330	9700	9700	9700	9700	0
19	20250217	181800	21373330	9700	9700	9700	9700	0
20	20250217	181700	21373330	9700	9700	9700	9700	0
21	20250217	181600	21373330	9700	9700	9700	9700	0
22	20250217	181500	21373330	9700	9700	9700	9700	0
23	20250217	181400	21373330	9700	9700	9700	9700	0
24	20250217	181300	21373330	9700	9700	9700	9700	0
25	20250217	181200	21373330	9700	9700	9700	9700	0
26	20250217	181100	21373330	9700	9700	9700	9700	0
27	20250217	181000	21373330	9700	9700	9700	9700	0
28	20250217	180900	21373330	9700	9700	9700	9700	0
29	20250217	180800	21373330	9700	9700	9700	9700	0
30	20250217	180700	21373330	9700	9700	9700	9700	0
31	20250217	180600	21373330	9700	9700	9700	9700	0
32	20250217	180500	21373330	9700	9700	9700	9700	235
33	20250217	180400	21373330	9700	9700	9700	9700	0
34	20250217	180300	21373330	9700	9700	9700	9700	0
35	20250217	180200	21373330	9700	9700	9700	9700	0
36	20250217	180100	21373330	9700	9700	9700	9700	0
37	20250217	180000	21373330	9700	9700	9700	9700	0
38	20250217	175900	21373330	9700	9700	9700	9700	0
39	20250217	175800	21373330	9700	9700	9700	9700	0
40	20250217	175700	21373330	9700	9700	9700	9700	0
41	20250217	175600	21373330	9700	9700	9700	9700	0
42	20250217	175500	21373330	9700	9700	9700	9700	0
43	20250217	175400	21373330	9700	9700	9700	9700	0
44	20250217	175300	21373330	9700	9700	9700	9700	0
45	20250217	175200	21373330	9700	9700	9700	9700	0
46	20250217	175100	21373330	9700	9700	9700	9700	0
47	20250217	175000	21373330	9700	9700	9700	9700	0
48	20250217	174900	21373330	9700	9700	9700	9700	0
49	20250217	174800	21373330	9700	9700	9700	9700	0
50	20250217	174700	21373330	9700	9700	9700	9700	0
51	20250217	174600	21373330	9700	9700	9700	9700	0
52	20250217	174500	21373330	9700	9700	9700	9700	0
53	20250217	174400	21373330	9700	9700	9700	9700	0
54	20250217	174300	21373330	9700	9700	9700	9700	0
55	20250217	174200	21373330	9700	9700	9700	9700	0
56	20250217	174100	21373330	9700	9700	9700	9700	0
57	20250217	174000	21373330	9700	9700	9700	9700	0
58	20250217	173900	21373330	9700	9700	9700	9700	0
59	20250217	173800	21373330	9700	9700	9700	9700	0
60	20250217	173700	21373330	9700	9700	9700	9700	0
61	20250217	173600	21373330	9700	9700	9700	9700	0
62	20250217	173500	21373330	9700	9700	9700	9700	235
63	20250217	173400	21373330	9700	9700	9700	9700	0
64	20250217	173300	21373330	9700	9700	9700	9700	0
65	20250217	173200	21373330	9700	9700	9700	9700	0
66	20250217	173100	21373330	9700	9700	9700	9700	0
67	20250217	173000	21373330	9700	9700	9700	9700	0
68	20250217	172900	21373330	9700	9700	9700	9700	0
69	20250217	172800	21373330	9700	9700	9700	9700	0
70	20250217	172700	21373330	9700	9700	9700	9700	0
71	20250217	172600	21373330	9700	9700	9700	9700	0
72	20250217	172500	21373330	9700	9700	9700	9700	0
73	20250217	172400	21373330	9700	9700	9700	9700	0
74	20250217	172300	21373330	9700	9700	9700	9700	0
75	20250217	172200	21373330	9700	9700	9700	9700	0
76	20250217	172100	21373330	9700	9700	9700	9700	0
77	20250217	172000	21373330	9700	9700	9700	9700	0
78	20250217	171900	21373330	9700	9700	9700	9700	0
79	20250217	171800	21373330	9700	9700	9700	9700	0
80	20250217	171700	21373330	9700	9700	9700	9700	0
81	20250217	171600	21373330	9700	9700	9700	9700	0
82	20250217	171500	21373330	9700	9700	9700	9700	0
83	20250217	171400	21373330	9700	9700	9700	9700	0
84	20250217	171300	21373330	9700	9700	9700	9700	0
85	20250217	171200	21373330	9700	9700	9700	9700	0
86	20250217	171100	21373330	9700	9700	9700	9700	0
87	20250217	171000	21373330	9700	9700	9700	9700	0
88	20250217	170900	21373330	9700	9700	9700	9700	0
89	20250217	170800	21373330	9700	9700	9700	9700	0
90	20250217	170700	21373330	9700	9700	9700	9700	0
91	20250217	170600	21373330	9700	9700	9700	9700	0
92	20250217	170500	21373330	9700	9700	9700	9700	235
93	20250217	170400	21373330	9700	9700	9700	9700	0
94	20250217	170300	21373330	9700	9700	9700	9700	0
95	20250217	170200	21373330	9700	9700	9700	9700	0
96	20250217	170100	21373330	9700	9700	9700	9700	0
97	20250217	170000	21373330	9700	9700	9700	9700	0
98	20250217	165900	21373330	9700	9700	9700	9700	0
99	20250217	165800	21373330	9700	9700	9700	9700	0
100	20250217	165700	21373330	9700	9700	9700	9700	0
101	20250217	165600	21373330	9700	9700	9700	9700	0
102	20250217	165500	21373330	9700	9700	9700	9700	0
103	20250217	165400	21373330	9700	9700	9700	9700	0
104	20250217	165300	21373330	9700	9700	9700	9700	0
105	20250217	165200	21373330	9700	9700	9700	9700	0
106	20250217	165100	21373330	9700	9700	9700	9700	0
107	20250217	165000	21373330	9700	9700	9700	9700	0
108	20250217	164900	21373330	9700	9700	9700	9700	0
109	20250217	164800	21373330	9700	9700	9700	9700	0
110	20250217	164700	21373330	9700	9700	9700	9700	0
111	20250217	164600	21373330	9700	9700	9700	9700	0
112	20250217	164500	21373330	9700	9700	9700	9700	0
113	20250217	164400	21373330	9700	9700	9700	9700	0
114	20250217	164300	21373330	9700	9700	9700	9700	0
115	20250217	164200	21373330	9700	9700	9700	9700	0
116	20250217	164100	21373330	9700	9700	9700	9700	0
117	20250217	164000	21373330	9700	9700	9700	9700	0
118	20250217	163900	21373330	9700	9700	9700	9700	0
119	20250217	163800	21373330	9700	9700	9700	9700	0
120	20250217	163700	21373330	9700	9700	9700	9700	0
121	20250217	163600	21373330	9700	9700	9700	9700	0
122	20250217	163500	21373330	9700	9700	9700	9700	235
123	20250217	163400	21373330	9700	9700	9700	9700	0
124	20250217	163300	21373330	9700	9700	9700	9700	0
125	20250217	163200	21373330	9700	9700	9700	9700	0
126	20250217	163100	21373330	9700	9700	9700	9700	0
127	20250217	163000	21373330	9700	9700	9700	9700	0
128	20250217	162900	21373330	9700	9700	9700	9700	0
129	20250217	162800	21373330	9700	9700	9700	9700	0
130	20250217	162700	21373330	9700	9700	9700	9700	0
131	20250217	162600	21373330	9700	9700	9700	9700	0
132	20250217	162500	21373330	9700	9700	9700	9700	0
133	20250217	162400	21373330	9700	9700	9700	9700	0
134	20250217	162300	21373330	9700	9700	9700	9700	0
135	20250217	162200	21373330	9700	9700	9700	9700	0
136	20250217	162100	21373330	9700	9700	9700	9700	0
137	20250217	162000	21373330	9700	9700	9700	9700	0
138	20250217	161900	21373330	9700	9700	9700	9700	0
139	20250217	161800	21373330	9700	9700	9700	9700	0
140	20250217	161700	21373330	9700	9700	9700	9700	0
141	20250217	161600	21373330	9700	9700	9700	9700	0
142	20250217	161500	21373330	9700	9700	9700	9700	0
143	20250217	161400	21373330	9700	9700	9700	9700	0
144	20250217	161300	21373330	9700	9700	9700	9700	0
145	20250217	161200	21373330	9700	9700	9700	9700	0
146	20250217	161100	21373330	9700	9700	9700	9700	0
147	20250217	161000	21373330	9700	9700	9700	9700	0
148	20250217	160900	21373330	9700	9700	9700	9700	0
149	20250217	160800	21373330	9700	9700	9700	9700	0
150	20250217	160700	21373330	9700	9700	9700	9700	0
151	20250217	160600	21373330	9700	9700	9700	9700	0
152	20250217	160500	21373330	9700	9700	9700	9700	235
153	20250217	160400	21373330	9700	9700	9700	9700	0
154	20250217	160300	21373330	9700	9700	9700	9700	0
155	20250217	160200	21373330	9700	9700	9700	9700	0
156	20250217	160100	21373330	9700	9700	9700	9700	0
157	20250217	160000	21373330	9700	9700	9700	9700	0
158	20250217	155900	21373330	9700	9700	9700	9700	0
159	20250217	155800	21373330	9700	9700	9700	9700	0
160	20250217	155700	21373330	9700	9700	9700	9700	0
161	20250217	155600	21373330	9700	9700	9700	9700	0
162	20250217	155500	21373330	9700	9700	9700	9700	0
163	20250217	155400	21373330	9700	9700	9700	9700	0
164	20250217	155300	21373330	9700	9700	9700	9700	0
165	20250217	155200	21373330	9700	9700	9700	9700	0
166	20250217	155100	21373330	9700	9700	9700	9700	0
167	20250217	155000	21373330	9700	9700	9700	9700	0
168	20250217	154900	21373330	9700	9700	9700	9700	0
169	20250217	154800	21373330	9700	9700	9700	9700	0
170	20250217	154700	21373330	9700	9700	9700	9700	0
171	20250217	154600	21373330	9700	9700	9700	9700	0
172	20250217	154500	21373330	9700	9700	9700	9700	0
173	20250217	154400	21373330	9700	9700	9700	9700	0
174	20250217	154300	21373330	9700	9700	9700	9700	0
175	20250217	154200	21373330	9700	9700	9700	9700	0
176	20250217	154100	21373330	9700	9700	9700	9700	0
177	20250217	154000	21373330	9700	9700	9700	9700	0
178	20250217	153900	21373330	9700	9700	9700	9700	0
179	20250217	153800	21373330	9700	9700	9700	9700	0
180	20250217	153700	21373330	9700	9700	9700	9700	0
181	20250217	153600	21373330	9700	9700	9700	9700	0
182	20250217	153500	21373330	9700	9700	9700	9700	235
183	20250217	153400	21373330	9700	9700	9700	9700	0
184	20250217	153300	21373330	9700	9700	9700	9700	0
185	20250217	153200	21373330	9700	9700	9700	9700	0
186	20250217	153100	21373330	9700	9700	9700	9700	0
187	20250217	153000	21373330	9700	9700	9700	9700	235
188	20250217	152900	19093830	9720	9720	9720	9720	0
189	20250217	152800	19093830	9720	9720	9720	9720	0
190	20250217	152700	19093830	9720	9720	9720	9720	0
191	20250217	152600	19093830	9720	9720	9720	9720	0
192	20250217	152500	19093830	9720	9720	9720	9720	0
193	20250217	152400	19093830	9720	9720	9720	9720	0
194	20250217	152300	19093830	9720	9720	9720	9720	0
195	20250217	152200	19093830	9720	9720	9720	9720	0
196	20250217	152100	19093830	9720	9720	9720	9720	0
197	20250217	152000	19093830	9720	9720	9720	9720	0
198	20250217	151900	19093830	9720	9720	9720	9720	0
199	20250217	151800	19093830	9720	9720	9720	9720	0
200	20250217	151700	19093830	9720	9720	9720	9720	2
201	20250217	151600	19074390	9720	9720	9720	9720	0
202	20250217	151500	19074390	9720	9720	9720	9720	0
203	20250217	151400	19074390	9720	9720	9720	9720	4
204	20250217	151300	19035510	9720	9720	9720	9720	4
205	20250217	151200	18996630	9730	9730	9730	9730	20
206	20250217	151100	18802030	9720	9720	9720	9720	0
207	20250217	151000	18802030	9720	9720	9720	9720	4
208	20250217	150900	18763150	9740	9740	9740	9740	0
209	20250217	150800	18763150	9740	9740	9740	9740	0
210	20250217	150700	18763150	9740	9740	9740	9740	0
211	20250217	150600	18763150	9740	9740	9740	9740	0
212	20250217	150500	18763150	9740	9740	9740	9740	0
213	20250217	150400	18763150	9740	9740	9740	9740	0
214	20250217	150300	18763150	9740	9740	9740	9740	0
215	20250217	150200	18763150	9740	9740	9740	9740	0
216	20250217	150100	18763150	9740	9740	9740	9740	0
217	20250217	150000	18763150	9740	9740	9740	9740	6
218	20250217	145900	18704710	9740	9740	9740	9740	0
219	20250217	145800	18704710	9740	9740	9740	9740	0
220	20250217	145700	18704710	9740	9740	9740	9740	0
221	20250217	145600	18704710	9740	9740	9740	9740	0
222	20250217	145500	18704710	9740	9740	9740	9740	0
223	20250217	145400	18704710	9740	9740	9740	9740	0
224	20250217	145300	18704710	9740	9740	9740	9740	0
225	20250217	145200	18704710	9740	9740	9740	9740	0
226	20250217	145100	18704710	9740	9740	9740	9740	0
227	20250217	145000	18704710	9740	9740	9740	9740	0
228	20250217	144900	18704710	9740	9740	9740	9740	0
229	20250217	144800	18704710	9740	9740	9740	9740	0
230	20250217	144700	18704710	9740	9740	9740	9740	0
231	20250217	144600	18704710	9740	9740	9740	9740	0
232	20250217	144500	18704710	9740	9740	9740	9740	0
233	20250217	144400	18704710	9740	9740	9740	9740	0
234	20250217	144300	18704710	9740	9740	9740	9740	0
235	20250217	144200	18704710	9740	9740	9740	9740	0
236	20250217	144100	18704710	9740	9740	9740	9740	0
237	20250217	144000	18704710	9740	9740	9740	9740	0
238	20250217	143900	18704710	9740	9740	9740	9740	0
239	20250217	143800	18704710	9740	9740	9740	9740	0
240	20250217	143700	18704710	9740	9740	9740	9740	0
241	20250217	143600	18704710	9740	9740	9740	9740	0
242	20250217	143500	18704710	9740	9740	9740	9740	0
243	20250217	143400	18704710	9740	9740	9740	9740	10
244	20250217	143300	18607310	9740	9740	9740	9740	0
245	20250217	143200	18607310	9740	9740	9740	9740	0
246	20250217	143100	18607310	9740	9740	9740	9740	0
247	20250217	143000	18607310	9740	9740	9740	9740	0
248	20250217	142900	18607310	9740	9740	9740	9740	0
249	20250217	142800	18607310	9740	9740	9740	9740	0
250	20250217	142700	18607310	9740	9740	9740	9740	0
251	20250217	142600	18607310	9740	9740	9740	9740	0
252	20250217	142500	18607310	9740	9740	9740	9740	0
253	20250217	142400	18607310	9740	9740	9740	9740	0
254	20250217	142300	18607310	9740	9740	9740	9740	0
255	20250217	142200	18607310	9740	9740	9740	9740	0
256	20250217	142100	18607310	9740	9740	9740	9740	0
257	20250217	142000	18607310	9740	9740	9740	9740	0
258	20250217	141900	18607310	9740	9740	9740	9740	0
259	20250217	141800	18607310	9740	9740	9740	9740	0
260	20250217	141700	18607310	9740	9740	9740	9740	0
261	20250217	141600	18607310	9740	9740	9740	9740	9
262	20250217	141500	18519650	9760	9760	9760	9760	0
263	20250217	141400	18519650	9760	9760	9760	9760	0
264	20250217	141300	18519650	9760	9760	9760	9760	0
265	20250217	141200	18519650	9760	9760	9760	9760	0
266	20250217	141100	18519650	9760	9760	9760	9760	0
267	20250217	141000	18519650	9760	9760	9760	9760	0
268	20250217	140900	18519650	9760	9760	9760	9760	0
269	20250217	140800	18519650	9760	9760	9760	9760	0
270	20250217	140700	18519650	9760	9760	9760	9760	0
271	20250217	140600	18519650	9760	9760	9760	9760	0
272	20250217	140500	18519650	9760	9760	9760	9760	0
273	20250217	140400	18519650	9760	9760	9760	9760	0
274	20250217	140300	18519650	9760	9760	9760	9760	0
275	20250217	140200	18519650	9760	9760	9760	9760	0
276	20250217	140100	18519650	9760	9760	9760	9760	0
277	20250217	140000	18519650	9760	9760	9760	9760	0
278	20250217	135900	18519650	9760	9760	9760	9760	0
279	20250217	135800	18519650	9760	9760	9760	9760	0
280	20250217	135700	18519650	9760	9760	9760	9760	0
281	20250217	135600	18519650	9760	9760	9760	9760	0
282	20250217	135500	18519650	9760	9760	9760	9760	0
283	20250217	135400	18519650	9760	9760	9760	9760	0
284	20250217	135300	18519650	9760	9760	9760	9760	0
285	20250217	135200	18519650	9760	9760	9760	9760	0
286	20250217	135100	18519650	9760	9760	9760	9760	0
287	20250217	135000	18519650	9760	9760	9760	9760	0
288	20250217	134900	18519650	9760	9760	9760	9760	0
289	20250217	134800	18519650	9760	9760	9760	9760	0
290	20250217	134700	18519650	9760	9760	9760	9760	0
291	20250217	134600	18519650	9760	9760	9760	9760	0
292	20250217	134500	18519650	9760	9760	9760	9760	10
293	20250217	134400	18422050	9760	9760	9760	9760	3
294	20250217	134300	18392770	9760	9760	9760	9760	0
295	20250217	134200	18392770	9760	9760	9760	9760	0
296	20250217	134100	18392770	9760	9760	9760	9760	0
297	20250217	134000	18392770	9760	9760	9760	9760	0
298	20250217	133900	18392770	9760	9760	9760	9760	0
299	20250217	133800	18392770	9760	9760	9760	9760	0
300	20250217	133700	18392770	9760	9760	9760	9760	0
301	20250217	133600	18392770	9760	9760	9760	9760	0
302	20250217	133500	18392770	9760	9760	9760	9760	0
303	20250217	133400	18392770	9760	9760	9760	9760	0
304	20250217	133300	18392770	9760	9760	9760	9760	0
305	20250217	133200	18392770	9760	9760	9760	9760	0
306	20250217	133100	18392770	9760	9760	9760	9760	0
307	20250217	133000	18392770	9760	9760	9760	9760	0
308	20250217	132900	18392770	9760	9760	9760	9760	0
309	20250217	132800	18392770	9760	9760	9760	9760	0
310	20250217	132700	18392770	9760	9760	9760	9760	0
311	20250217	132600	18392770	9760	9760	9760	9760	0
312	20250217	132500	18392770	9760	9760	9760	9760	0
313	20250217	132400	18392770	9760	9760	9760	9760	0
314	20250217	132300	18392770	9760	9760	9760	9760	0
315	20250217	132200	18392770	9760	9760	9760	9760	0
316	20250217	132100	18392770	9760	9760	9760	9760	1
317	20250217	132000	18383010	9760	9760	9760	9760	0
318	20250217	131900	18383010	9760	9760	9760	9760	0
319	20250217	131800	18383010	9760	9760	9760	9760	0
320	20250217	131700	18383010	9760	9760	9760	9760	0
321	20250217	131600	18383010	9760	9760	9760	9760	0
322	20250217	131500	18383010	9760	9760	9760	9760	0
323	20250217	131400	18383010	9760	9760	9760	9760	0
324	20250217	131300	18383010	9760	9760	9760	9760	0
325	20250217	131200	18383010	9760	9760	9760	9760	0
326	20250217	131100	18383010	9760	9760	9760	9760	0
327	20250217	131000	18383010	9760	9760	9760	9760	0
328	20250217	130900	18383010	9760	9760	9760	9760	0
329	20250217	130800	18383010	9760	9760	9760	9760	0
330	20250217	130700	18383010	9760	9760	9760	9760	0
331	20250217	130600	18383010	9760	9760	9760	9760	0
332	20250217	130500	18383010	9760	9760	9760	9760	3
333	20250217	130400	18353730	9760	9760	9760	9760	0
334	20250217	130300	18353730	9760	9760	9760	9760	0
335	20250217	130200	18353730	9760	9760	9760	9760	0
336	20250217	130100	18353730	9760	9760	9760	9760	0
337	20250217	130000	18353730	9760	9760	9760	9760	0
338	20250217	125900	18353730	9760	9760	9760	9760	0
339	20250217	125800	18353730	9760	9760	9760	9760	0
340	20250217	125700	18353730	9760	9760	9760	9760	0
341	20250217	125600	18353730	9760	9760	9760	9760	0
342	20250217	125500	18353730	9760	9760	9760	9760	0
343	20250217	125400	18353730	9760	9760	9760	9760	0
344	20250217	125300	18353730	9760	9760	9760	9760	0
345	20250217	125200	18353730	9760	9760	9760	9760	0
346	20250217	125100	18353730	9760	9760	9760	9760	0
347	20250217	125000	18353730	9760	9760	9760	9760	0
348	20250217	124900	18353730	9760	9760	9760	9760	0
349	20250217	124800	18353730	9760	9760	9760	9760	0
350	20250217	124700	18353730	9760	9760	9760	9760	0
351	20250217	124600	18353730	9760	9760	9760	9760	0
352	20250217	124500	18353730	9760	9760	9760	9760	0
353	20250217	124400	18353730	9760	9760	9760	9760	0
354	20250217	124300	18353730	9760	9760	9760	9760	0
355	20250217	124200	18353730	9760	9760	9760	9760	0
356	20250217	124100	18353730	9760	9760	9760	9760	0
357	20250217	124000	18353730	9760	9760	9760	9760	0
358	20250217	123900	18353730	9760	9760	9760	9760	0
359	20250217	123800	18353730	9760	9760	9760	9760	0
360	20250217	123700	18353730	9760	9760	9760	9760	0
361	20250217	123600	18353730	9760	9760	9760	9760	0
362	20250217	123500	18353730	9760	9760	9760	9760	0
363	20250217	123400	18353730	9760	9760	9760	9760	0
364	20250217	123300	18353730	9760	9760	9760	9760	0
365	20250217	123200	18353730	9760	9760	9760	9760	0
366	20250217	123100	18353730	9760	9760	9760	9760	0
367	20250217	123000	18353730	9760	9760	9760	9760	0
368	20250217	122900	18353730	9760	9760	9760	9760	0
369	20250217	122800	18353730	9760	9760	9760	9760	0
370	20250217	122700	18353730	9760	9760	9760	9760	0
371	20250217	122600	18353730	9760	9760	9760	9760	0
372	20250217	122500	18353730	9760	9760	9760	9760	0
373	20250217	122400	18353730	9760	9760	9760	9760	0
374	20250217	122300	18353730	9760	9760	9760	9760	0
375	20250217	122200	18353730	9760	9760	9760	9760	5
376	20250217	122100	18304930	9770	9770	9770	9770	0
377	20250217	122000	18304930	9770	9770	9770	9770	10
378	20250217	121900	18207230	9770	9770	9770	9770	0
379	20250217	121800	18207230	9770	9770	9770	9770	0
380	20250217	121700	18207230	9770	9770	9770	9770	0
381	20250217	121600	18207230	9770	9770	9770	9770	0
382	20250217	121500	18207230	9770	9770	9770	9770	0
383	20250217	121400	18207230	9770	9770	9770	9770	0
384	20250217	121300	18207230	9770	9770	9770	9770	0
385	20250217	121200	18207230	9770	9770	9770	9770	20
386	20250217	121100	18011830	9770	9770	9770	9770	0
387	20250217	121000	18011830	9770	9770	9770	9770	0
388	20250217	120900	18011830	9770	9770	9770	9770	0
389	20250217	120800	18011830	9770	9770	9770	9770	0
390	20250217	120700	18011830	9770	9770	9770	9770	0
391	20250217	120600	18011830	9770	9770	9770	9770	0
392	20250217	120500	18011830	9770	9770	9770	9770	10
393	20250217	120400	17914130	9770	9770	9770	9770	0
394	20250217	120300	17914130	9770	9770	9770	9770	0
395	20250217	120200	17914130	9770	9770	9770	9770	28
396	20250217	120100	17640570	9770	9770	9770	9770	0
397	20250217	120000	17640570	9770	9770	9770	9770	0
398	20250217	115900	17640570	9770	9770	9770	9770	0
399	20250217	115800	17640570	9770	9770	9770	9770	0
400	20250217	115700	17640570	9770	9770	9770	9770	0
401	20250217	115600	17640570	9770	9770	9770	9770	0
402	20250217	115500	17640570	9770	9770	9770	9770	0
403	20250217	115400	17640570	9770	9770	9770	9770	0
404	20250217	115300	17640570	9770	9770	9770	9770	0
405	20250217	115200	17640570	9770	9770	9770	9770	0
406	20250217	115100	17640570	9770	9770	9770	9770	0
407	20250217	115000	17640570	9770	9770	9770	9770	0
408	20250217	114900	17640570	9770	9770	9770	9770	0
409	20250217	114800	17640570	9770	9770	9770	9770	0
410	20250217	114700	17640570	9770	9770	9770	9770	0
411	20250217	114600	17640570	9770	9770	9770	9770	0
412	20250217	114500	17640570	9770	9770	9770	9770	0
413	20250217	114400	17640570	9770	9770	9770	9770	0
414	20250217	114300	17640570	9770	9770	9770	9770	0
415	20250217	114200	17640570	9770	9770	9770	9770	0
416	20250217	114100	17640570	9770	9770	9770	9770	0
417	20250217	114000	17640570	9770	9770	9770	9770	0
418	20250217	113900	17640570	9770	9770	9770	9770	0
419	20250217	113800	17640570	9770	9770	9770	9770	0
420	20250217	113700	17640570	9770	9770	9770	9770	0
421	20250217	113600	17640570	9770	9770	9770	9770	0
422	20250217	113500	17640570	9770	9770	9770	9770	0
423	20250217	113400	17640570	9770	9770	9770	9770	0
424	20250217	113300	17640570	9770	9770	9770	9770	0
425	20250217	113200	17640570	9770	9770	9770	9770	0
426	20250217	113100	17640570	9770	9770	9770	9770	11
427	20250217	113000	17533100	9770	9770	9770	9770	0
428	20250217	112900	17533100	9770	9770	9770	9770	0
429	20250217	112800	17533100	9770	9770	9770	9770	0
430	20250217	112700	17533100	9770	9770	9770	9770	0
431	20250217	112600	17533100	9770	9770	9770	9770	0
432	20250217	112500	17533100	9770	9770	9770	9770	0
433	20250217	112400	17533100	9770	9770	9770	9770	0
434	20250217	112300	17533100	9770	9770	9770	9770	0
435	20250217	112200	17533100	9770	9770	9770	9770	0
436	20250217	112100	17533100	9770	9770	9770	9770	0
437	20250217	112000	17533100	9770	9770	9770	9770	0
438	20250217	111900	17533100	9770	9770	9770	9770	0
439	20250217	111800	17533100	9770	9770	9770	9770	0
440	20250217	111700	17533100	9770	9770	9770	9770	0
441	20250217	111600	17533100	9770	9770	9770	9770	0
442	20250217	111500	17533100	9770	9770	9770	9770	0
443	20250217	111400	17533100	9770	9770	9770	9770	0
444	20250217	111300	17533100	9770	9770	9770	9770	1
445	20250217	111200	17523330	9770	9770	9770	9770	0
446	20250217	111100	17523330	9770	9770	9770	9770	0
447	20250217	111000	17523330	9770	9770	9770	9770	0
448	20250217	110900	17523330	9770	9770	9770	9770	0
449	20250217	110800	17523330	9770	9770	9770	9770	0
450	20250217	110700	17523330	9770	9770	9770	9770	0
451	20250217	110600	17523330	9770	9770	9770	9770	0
452	20250217	110500	17523330	9770	9770	9770	9770	10
453	20250217	110400	17425630	9760	9760	9760	9760	0
454	20250217	110300	17425630	9760	9760	9760	9760	0
455	20250217	110200	17425630	9760	9760	9760	9760	0
456	20250217	110100	17425630	9760	9760	9760	9760	9
457	20250217	110000	17337790	9760	9760	9760	9760	0
458	20250217	105900	17337790	9760	9760	9760	9760	0
459	20250217	105800	17337790	9760	9760	9760	9760	0
460	20250217	105700	17337790	9760	9760	9760	9760	0
461	20250217	105600	17337790	9760	9760	9760	9760	0
462	20250217	105500	17337790	9760	9760	9760	9760	0
463	20250217	105400	17337790	9760	9760	9760	9760	0
464	20250217	105300	17337790	9760	9760	9760	9760	0
465	20250217	105200	17337790	9760	9760	9760	9760	0
466	20250217	105100	17337790	9760	9760	9760	9760	0
467	20250217	105000	17337790	9760	9760	9760	9760	18
468	20250217	104900	17162110	9740	9740	9740	9740	0
469	20250217	104800	17162110	9740	9740	9740	9740	0
470	20250217	104700	17162110	9740	9740	9740	9740	0
471	20250217	104600	17162110	9740	9740	9740	9740	0
472	20250217	104500	17162110	9740	9740	9740	9740	0
473	20250217	104400	17162110	9740	9740	9740	9740	0
474	20250217	104300	17162110	9740	9740	9740	9740	0
475	20250217	104200	17162110	9740	9760	9760	9740	40
476	20250217	104100	16771730	9770	9770	9770	9770	0
477	20250217	104000	16771730	9770	9770	9770	9770	0
478	20250217	103900	16771730	9770	9770	9770	9770	102
479	20250217	103800	15775190	9770	9770	9770	9770	0
480	20250217	103700	15775190	9770	9770	9770	9770	0
481	20250217	103600	15775190	9770	9790	9790	9770	568
482	20250217	103500	10219740	9790	9790	9790	9790	0
483	20250217	103400	10219740	9790	9790	9790	9790	0
484	20250217	103300	10219740	9790	9790	9790	9790	2
485	20250217	103200	10200160	9840	9840	9840	9840	0
486	20250217	103100	10200160	9840	9840	9840	9840	0
487	20250217	103000	10200160	9840	9840	9840	9840	0
488	20250217	102900	10200160	9840	9840	9840	9840	0
489	20250217	102800	10200160	9840	9840	9840	9840	0
490	20250217	102700	10200160	9840	9840	9840	9840	0
491	20250217	102600	10200160	9840	9840	9840	9840	0
492	20250217	102500	10200160	9840	9840	9840	9840	0
493	20250217	102400	10200160	9840	9840	9840	9840	0
494	20250217	102300	10200160	9840	9840	9840	9840	0
495	20250217	102200	10200160	9840	9840	9840	9840	0
496	20250217	102100	10200160	9840	9840	9840	9840	0
497	20250217	102000	10200160	9840	9840	9840	9840	0
498	20250217	101900	10200160	9840	9840	9840	9840	0
499	20250217	101800	10200160	9840	9840	9840	9840	0
500	20250217	101700	10200160	9840	9840	9840	9840	0
501	20250217	101600	10200160	9840	9840	9840	9840	0
502	20250217	101500	10200160	9840	9840	9840	9840	0
503	20250217	101400	10200160	9840	9840	9840	9840	0
504	20250217	101300	10200160	9840	9840	9840	9840	0
505	20250217	101200	10200160	9840	9840	9840	9840	0
506	20250217	101100	10200160	9840	9840	9840	9840	0
507	20250217	101000	10200160	9840	9840	9840	9840	0
508	20250217	100900	10200160	9840	9840	9840	9840	0
509	20250217	100800	10200160	9840	9840	9840	9840	0
510	20250217	100700	10200160	9840	9840	9840	9840	0
511	20250217	100600	10200160	9840	9840	9840	9840	0
512	20250217	100500	10200160	9840	9840	9840	9840	0
513	20250217	100400	10200160	9840	9840	9840	9840	0
514	20250217	100300	10200160	9840	9840	9840	9840	0
515	20250217	100200	10200160	9840	9840	9840	9840	0
516	20250217	100100	10200160	9840	9840	9840	9840	0
517	20250217	100000	10200160	9840	9840	9840	9840	0
518	20250217	095900	10200160	9840	9840	9840	9840	0
519	20250217	095800	10200160	9840	9840	9840	9840	0
520	20250217	095700	10200160	9840	9840	9840	9840	1
521	20250217	095600	10190320	9810	9810	9810	9810	0
522	20250217	095500	10190320	9810	9810	9810	9810	0
523	20250217	095400	10190320	9810	9810	9810	9810	0
524	20250217	095300	10190320	9810	9810	9810	9810	0
525	20250217	095200	10190320	9810	9810	9810	9810	0
526	20250217	095100	10190320	9810	9810	9810	9810	0
527	20250217	095000	10190320	9810	9810	9810	9810	0
528	20250217	094900	10190320	9810	9810	9810	9810	0
529	20250217	094800	10190320	9810	9810	9810	9810	0
530	20250217	094700	10190320	9810	9810	9810	9810	0
531	20250217	094600	10190320	9810	9810	9810	9810	14
532	20250217	094500	10052980	9810	9810	9810	9810	0
533	20250217	094400	10052980	9810	9810	9810	9810	0
534	20250217	094300	10052980	9810	9810	9810	9810	0
535	20250217	094200	10052980	9810	9810	9810	9810	0
536	20250217	094100	10052980	9810	9810	9810	9810	0
537	20250217	094000	10052980	9810	9810	9810	9810	0
538	20250217	093900	10052980	9810	9810	9810	9810	0
539	20250217	093800	10052980	9810	9810	9810	9810	0
540	20250217	093700	10052980	9810	9810	9810	9810	2
541	20250217	093600	10033360	9850	9850	9850	9850	0
542	20250217	093500	10033360	9850	9840	9850	9840	18
543	20250217	093400	9856120	9840	9840	9840	9840	0
544	20250217	093300	9856120	9840	9840	9840	9840	0
545	20250217	093200	9856120	9840	9840	9840	9840	0
546	20250217	093100	9856120	9840	9840	9840	9840	0
547	20250217	093000	9856120	9840	9840	9840	9840	5
548	20250217	092900	9806920	9840	9840	9840	9840	2
549	20250217	092800	9787240	9810	9810	9810	9810	0
550	20250217	092700	9787240	9810	9810	9810	9810	0
551	20250217	092600	9787240	9810	9810	9810	9810	0
552	20250217	092500	9787240	9810	9830	9830	9810	20
553	20250217	092400	9590740	9850	9850	9850	9850	0
554	20250217	092300	9590740	9850	9850	9850	9850	0
555	20250217	092200	9590740	9850	9850	9850	9850	0
556	20250217	092100	9590740	9850	9850	9850	9850	0
557	20250217	092000	9590740	9850	9850	9850	9850	19
558	20250217	091900	9403590	9850	9850	9850	9850	50
559	20250217	091800	8911090	9850	9850	9850	9850	0
560	20250217	091700	8911090	9850	9850	9850	9850	0
561	20250217	091600	8911090	9850	9850	9850	9850	0
562	20250217	091500	8911090	9850	9850	9850	9850	44
563	20250217	091400	8477690	9850	9850	9850	9850	0
564	20250217	091300	8477690	9850	9850	9850	9850	0
565	20250217	091200	8477690	9850	9900	9900	9850	482
566	20250217	091100	3729170	9920	9920	9920	9920	0
567	20250217	091000	3729170	9920	9920	9920	9920	0
568	20250217	090900	3729170	9920	9920	9920	9920	0
569	20250217	090800	3729170	9920	9920	9920	9920	0
570	20250217	090700	3729170	9920	9920	9920	9920	0
571	20250217	090600	3729170	9920	9920	9920	9920	123
572	20250217	090500	2509010	9920	9920	9920	9920	1
573	20250217	090400	2499090	9920	9920	9920	9920	24
574	20250217	090300	2261010	9940	9940	9940	9940	1
575	20250217	090200	2251070	9920	9920	9920	9920	148
576	20250217	090100	782910	9920	9910	9920	9910	41
577	20250217	090000	376200	9900	9900	9900	9900	38