KissMeData/016800/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190300	87880450	41500	41500	41500	41500	64
3	20250217	190200	87880450	41500	41500	41500	41500	0
4	20250217	190100	87880450	41500	41500	41500	41500	0
5	20250217	190000	87880450	41500	41500	41500	41500	0
6	20250217	185900	87880450	41500	41500	41500	41500	0
7	20250217	185800	87880450	41500	41500	41500	41500	0
8	20250217	185700	87880450	41500	41500	41500	41500	0
9	20250217	185600	87880450	41500	41500	41500	41500	0
10	20250217	185500	87880450	41500	41500	41500	41500	0
11	20250217	185400	87880450	41500	41500	41500	41500	0
12	20250217	185300	87880450	41500	41500	41500	41500	0
13	20250217	185200	87880450	41500	41500	41500	41500	0
14	20250217	185100	87880450	41500	41500	41500	41500	0
15	20250217	185000	87880450	41500	41500	41500	41500	0
16	20250217	184900	87880450	41500	41500	41500	41500	0
17	20250217	184800	87880450	41500	41500	41500	41500	0
18	20250217	184700	87880450	41500	41500	41500	41500	0
19	20250217	184600	87880450	41500	41500	41500	41500	0
20	20250217	184500	87880450	41500	41500	41500	41500	0
21	20250217	184400	87880450	41500	41500	41500	41500	0
22	20250217	184300	87880450	41500	41500	41500	41500	0
23	20250217	184200	87880450	41500	41500	41500	41500	0
24	20250217	184100	87880450	41500	41500	41500	41500	0
25	20250217	184000	87880450	41500	41500	41500	41500	0
26	20250217	183900	87880450	41500	41500	41500	41500	0
27	20250217	183800	87880450	41500	41500	41500	41500	0
28	20250217	183700	87880450	41500	41500	41500	41500	0
29	20250217	183600	87880450	41500	41500	41500	41500	0
30	20250217	183500	87880450	41500	41500	41500	41500	0
31	20250217	183400	87880450	41500	41500	41500	41500	0
32	20250217	183300	87880450	41500	41500	41500	41500	64
33	20250217	183200	87880450	41500	41500	41500	41500	0
34	20250217	183100	87880450	41500	41500	41500	41500	0
35	20250217	183000	87880450	41500	41500	41500	41500	0
36	20250217	182900	87880450	41500	41500	41500	41500	0
37	20250217	182800	87880450	41500	41500	41500	41500	0
38	20250217	182700	87880450	41500	41500	41500	41500	0
39	20250217	182600	87880450	41500	41500	41500	41500	0
40	20250217	182500	87880450	41500	41500	41500	41500	0
41	20250217	182400	87880450	41500	41500	41500	41500	0
42	20250217	182300	87880450	41500	41500	41500	41500	0
43	20250217	182200	87880450	41500	41500	41500	41500	0
44	20250217	182100	87880450	41500	41500	41500	41500	0
45	20250217	182000	87880450	41500	41500	41500	41500	0
46	20250217	181900	87880450	41500	41500	41500	41500	0
47	20250217	181800	87880450	41500	41500	41500	41500	0
48	20250217	181700	87880450	41500	41500	41500	41500	0
49	20250217	181600	87880450	41500	41500	41500	41500	0
50	20250217	181500	87880450	41500	41500	41500	41500	0
51	20250217	181400	87880450	41500	41500	41500	41500	0
52	20250217	181300	87880450	41500	41500	41500	41500	0
53	20250217	181200	87880450	41500	41500	41500	41500	0
54	20250217	181100	87880450	41500	41500	41500	41500	0
55	20250217	181000	87880450	41500	41500	41500	41500	0
56	20250217	180900	87880450	41500	41500	41500	41500	0
57	20250217	180800	87880450	41500	41500	41500	41500	0
58	20250217	180700	87880450	41500	41500	41500	41500	0
59	20250217	180600	87880450	41500	41500	41500	41500	0
60	20250217	180500	87880450	41500	41500	41500	41500	0
61	20250217	180400	87880450	41500	41500	41500	41500	0
62	20250217	180300	87880450	41500	41500	41500	41500	64
63	20250217	180200	87880450	41500	41500	41500	41500	0
64	20250217	180100	87880450	41500	41500	41500	41500	0
65	20250217	180000	87880450	41500	41500	41500	41500	0
66	20250217	175900	87880450	41500	41500	41500	41500	0
67	20250217	175800	87880450	41500	41500	41500	41500	0
68	20250217	175700	87880450	41500	41500	41500	41500	0
69	20250217	175600	87880450	41500	41500	41500	41500	0
70	20250217	175500	87880450	41500	41500	41500	41500	0
71	20250217	175400	87880450	41500	41500	41500	41500	0
72	20250217	175300	87880450	41500	41500	41500	41500	0
73	20250217	175200	87880450	41500	41500	41500	41500	0
74	20250217	175100	87880450	41500	41500	41500	41500	0
75	20250217	175000	87880450	41500	41500	41500	41500	0
76	20250217	174900	87880450	41500	41500	41500	41500	0
77	20250217	174800	87880450	41500	41500	41500	41500	0
78	20250217	174700	87880450	41500	41500	41500	41500	0
79	20250217	174600	87880450	41500	41500	41500	41500	0
80	20250217	174500	87880450	41500	41500	41500	41500	0
81	20250217	174400	87880450	41500	41500	41500	41500	0
82	20250217	174300	87880450	41500	41500	41500	41500	0
83	20250217	174200	87880450	41500	41500	41500	41500	0
84	20250217	174100	87880450	41500	41500	41500	41500	0
85	20250217	174000	87880450	41500	41500	41500	41500	0
86	20250217	173900	87880450	41500	41500	41500	41500	0
87	20250217	173800	87880450	41500	41500	41500	41500	0
88	20250217	173700	87880450	41500	41500	41500	41500	0
89	20250217	173600	87880450	41500	41500	41500	41500	0
90	20250217	173500	87880450	41500	41500	41500	41500	0
91	20250217	173400	87880450	41500	41500	41500	41500	0
92	20250217	173300	87880450	41500	41500	41500	41500	64
93	20250217	173200	87880450	41500	41500	41500	41500	0
94	20250217	173100	87880450	41500	41500	41500	41500	0
95	20250217	173000	87880450	41500	41500	41500	41500	0
96	20250217	172900	87880450	41500	41500	41500	41500	0
97	20250217	172800	87880450	41500	41500	41500	41500	0
98	20250217	172700	87880450	41500	41500	41500	41500	0
99	20250217	172600	87880450	41500	41500	41500	41500	0
100	20250217	172500	87880450	41500	41500	41500	41500	0
101	20250217	172400	87880450	41500	41500	41500	41500	0
102	20250217	172300	87880450	41500	41500	41500	41500	0
103	20250217	172200	87880450	41500	41500	41500	41500	0
104	20250217	172100	87880450	41500	41500	41500	41500	0
105	20250217	172000	87880450	41500	41500	41500	41500	0
106	20250217	171900	87880450	41500	41500	41500	41500	0
107	20250217	171800	87880450	41500	41500	41500	41500	0
108	20250217	171700	87880450	41500	41500	41500	41500	0
109	20250217	171600	87880450	41500	41500	41500	41500	0
110	20250217	171500	87880450	41500	41500	41500	41500	0
111	20250217	171400	87880450	41500	41500	41500	41500	0
112	20250217	171300	87880450	41500	41500	41500	41500	0
113	20250217	171200	87880450	41500	41500	41500	41500	0
114	20250217	171100	87880450	41500	41500	41500	41500	0
115	20250217	171000	87880450	41500	41500	41500	41500	0
116	20250217	170900	87880450	41500	41500	41500	41500	0
117	20250217	170800	87880450	41500	41500	41500	41500	0
118	20250217	170700	87880450	41500	41500	41500	41500	0
119	20250217	170600	87880450	41500	41500	41500	41500	0
120	20250217	170500	87880450	41500	41500	41500	41500	0
121	20250217	170400	87880450	41500	41500	41500	41500	0
122	20250217	170300	87880450	41500	41500	41500	41500	64
123	20250217	170200	87880450	41500	41500	41500	41500	0
124	20250217	170100	87880450	41500	41500	41500	41500	0
125	20250217	170000	87880450	41500	41500	41500	41500	0
126	20250217	165900	87880450	41500	41500	41500	41500	0
127	20250217	165800	87880450	41500	41500	41500	41500	0
128	20250217	165700	87880450	41500	41500	41500	41500	0
129	20250217	165600	87880450	41500	41500	41500	41500	0
130	20250217	165500	87880450	41500	41500	41500	41500	0
131	20250217	165400	87880450	41500	41500	41500	41500	0
132	20250217	165300	87880450	41500	41500	41500	41500	0
133	20250217	165200	87880450	41500	41500	41500	41500	0
134	20250217	165100	87880450	41500	41500	41500	41500	0
135	20250217	165000	87880450	41500	41500	41500	41500	0
136	20250217	164900	87880450	41500	41500	41500	41500	0
137	20250217	164800	87880450	41500	41500	41500	41500	0
138	20250217	164700	87880450	41500	41500	41500	41500	0
139	20250217	164600	87880450	41500	41500	41500	41500	0
140	20250217	164500	87880450	41500	41500	41500	41500	0
141	20250217	164400	87880450	41500	41500	41500	41500	0
142	20250217	164300	87880450	41500	41500	41500	41500	0
143	20250217	164200	87880450	41500	41500	41500	41500	0
144	20250217	164100	87880450	41500	41500	41500	41500	0
145	20250217	164000	87880450	41500	41500	41500	41500	0
146	20250217	163900	87880450	41500	41500	41500	41500	0
147	20250217	163800	87880450	41500	41500	41500	41500	0
148	20250217	163700	87880450	41500	41500	41500	41500	0
149	20250217	163600	87880450	41500	41500	41500	41500	0
150	20250217	163500	87880450	41500	41500	41500	41500	0
151	20250217	163400	87880450	41500	41500	41500	41500	0
152	20250217	163300	87880450	41500	41500	41500	41500	64
153	20250217	163200	87880450	41500	41500	41500	41500	0
154	20250217	163100	87880450	41500	41500	41500	41500	0
155	20250217	163000	87880450	41500	41500	41500	41500	0
156	20250217	162900	87880450	41500	41500	41500	41500	0
157	20250217	162800	87880450	41500	41500	41500	41500	0
158	20250217	162700	87880450	41500	41500	41500	41500	0
159	20250217	162600	87880450	41500	41500	41500	41500	0
160	20250217	162500	87880450	41500	41500	41500	41500	0
161	20250217	162400	87880450	41500	41500	41500	41500	0
162	20250217	162300	87880450	41500	41500	41500	41500	0
163	20250217	162200	87880450	41500	41500	41500	41500	0
164	20250217	162100	87880450	41500	41500	41500	41500	0
165	20250217	162000	87880450	41500	41500	41500	41500	0
166	20250217	161900	87880450	41500	41500	41500	41500	0
167	20250217	161800	87880450	41500	41500	41500	41500	0
168	20250217	161700	87880450	41500	41500	41500	41500	0
169	20250217	161600	87880450	41500	41500	41500	41500	0
170	20250217	161500	87880450	41500	41500	41500	41500	0
171	20250217	161400	87880450	41500	41500	41500	41500	0
172	20250217	161300	87880450	41500	41500	41500	41500	0
173	20250217	161200	87880450	41500	41500	41500	41500	0
174	20250217	161100	87880450	41500	41500	41500	41500	0
175	20250217	161000	87880450	41500	41500	41500	41500	0
176	20250217	160900	87880450	41500	41500	41500	41500	0
177	20250217	160800	87880450	41500	41500	41500	41500	0
178	20250217	160700	87880450	41500	41500	41500	41500	0
179	20250217	160600	87880450	41500	41500	41500	41500	0
180	20250217	160500	87880450	41500	41500	41500	41500	0
181	20250217	160400	87880450	41500	41500	41500	41500	0
182	20250217	160300	87880450	41500	41500	41500	41500	64
183	20250217	160200	87880450	41500	41500	41500	41500	0
184	20250217	160100	87880450	41500	41500	41500	41500	0
185	20250217	160000	87880450	41500	41500	41500	41500	0
186	20250217	155900	87880450	41500	41500	41500	41500	0
187	20250217	155800	87880450	41500	41500	41500	41500	0
188	20250217	155700	87880450	41500	41500	41500	41500	0
189	20250217	155600	87880450	41500	41500	41500	41500	0
190	20250217	155500	87880450	41500	41500	41500	41500	0
191	20250217	155400	87880450	41500	41500	41500	41500	0
192	20250217	155300	87880450	41500	41500	41500	41500	0
193	20250217	155200	87880450	41500	41500	41500	41500	0
194	20250217	155100	87880450	41500	41500	41500	41500	0
195	20250217	155000	87880450	41500	41500	41500	41500	0
196	20250217	154900	87880450	41500	41500	41500	41500	0
197	20250217	154800	87880450	41500	41500	41500	41500	0
198	20250217	154700	87880450	41500	41500	41500	41500	0
199	20250217	154600	87880450	41500	41500	41500	41500	0
200	20250217	154500	87880450	41500	41500	41500	41500	0
201	20250217	154400	87880450	41500	41500	41500	41500	0
202	20250217	154300	87880450	41500	41500	41500	41500	0
203	20250217	154200	87880450	41500	41500	41500	41500	0
204	20250217	154100	87880450	41500	41500	41500	41500	0
205	20250217	154000	87880450	41500	41500	41500	41500	0
206	20250217	153900	87880450	41500	41500	41500	41500	0
207	20250217	153800	87880450	41500	41500	41500	41500	0
208	20250217	153700	87880450	41500	41500	41500	41500	0
209	20250217	153600	87880450	41500	41500	41500	41500	0
210	20250217	153500	87880450	41500	41500	41500	41500	0
211	20250217	153400	87880450	41500	41500	41500	41500	0
212	20250217	153300	87880450	41500	41500	41500	41500	64
213	20250217	153200	87880450	41500	41500	41500	41500	0
214	20250217	153100	87880450	41500	41500	41500	41500	0
215	20250217	153000	87880450	41500	41500	41500	41500	64
216	20250217	152900	85224450	41600	41600	41600	41600	0
217	20250217	152800	85224450	41600	41600	41600	41600	0
218	20250217	152700	85224450	41600	41600	41600	41600	0
219	20250217	152600	85224450	41600	41600	41600	41600	0
220	20250217	152500	85224450	41600	41600	41600	41600	0
221	20250217	152400	85224450	41600	41600	41600	41600	0
222	20250217	152300	85224450	41600	41600	41600	41600	0
223	20250217	152200	85224450	41600	41600	41600	41600	0
224	20250217	152100	85224450	41600	41600	41600	41600	0
225	20250217	152000	85224450	41600	41600	41600	41600	0
226	20250217	151900	85224450	41600	41600	41600	41600	0
227	20250217	151800	85224450	41600	41600	41600	41600	0
228	20250217	151700	85224450	41600	41600	41600	41600	1
229	20250217	151600	85182850	41500	41500	41500	41500	0
230	20250217	151500	85182850	41500	41500	41500	41500	0
231	20250217	151400	85182850	41500	41500	41500	41500	0
232	20250217	151300	85182850	41500	41250	41500	41250	6
233	20250217	151200	84935100	40900	40950	40950	40900	7
234	20250217	151100	84648600	41500	41500	41500	41500	0
235	20250217	151000	84648600	41500	40850	41500	40800	77
236	20250217	150900	81502750	40850	40900	40900	40850	4
237	20250217	150800	81339200	40950	41100	41100	40950	35
238	20250217	150700	79905650	41150	41150	41150	41150	7
239	20250217	150600	79617600	41500	41500	41500	41500	0
240	20250217	150500	79617600	41500	41500	41500	41500	0
241	20250217	150400	79617600	41500	41500	41500	41500	0
242	20250217	150300	79617600	41500	41500	41500	41500	0
243	20250217	150200	79617600	41500	41500	41500	41500	0
244	20250217	150100	79617600	41500	41500	41500	41500	0
245	20250217	150000	79617600	41500	41250	41500	41250	2
246	20250217	145900	79534850	41500	41500	41500	41500	0
247	20250217	145800	79534850	41500	41500	41500	41500	0
248	20250217	145700	79534850	41500	41500	41500	41500	0
249	20250217	145600	79534850	41500	41500	41500	41500	0
250	20250217	145500	79534850	41500	41500	41500	41500	0
251	20250217	145400	79534850	41500	41500	41500	41500	0
252	20250217	145300	79534850	41500	41500	41500	41500	0
253	20250217	145200	79534850	41500	41500	41500	41500	0
254	20250217	145100	79534850	41500	41500	41500	41500	0
255	20250217	145000	79534850	41500	41500	41500	41500	0
256	20250217	144900	79534850	41500	41500	41500	41500	1
257	20250217	144800	79493350	41400	41400	41400	41400	0
258	20250217	144700	79493350	41400	41450	41450	41400	12
259	20250217	144600	78996000	41700	41250	41700	41250	6
260	20250217	144500	78748050	41250	41250	41250	41250	3
261	20250217	144400	78624300	41250	41250	41250	41250	0
262	20250217	144300	78624300	41250	41250	41250	41250	2
263	20250217	144200	78541800	41250	41250	41250	41250	0
264	20250217	144100	78541800	41250	41250	41250	41250	5
265	20250217	144000	78335550	41250	41250	41250	41250	7
266	20250217	143900	78046800	41250	41250	41250	41250	0
267	20250217	143800	78046800	41250	41250	41250	41250	1
268	20250217	143700	78005550	41200	41200	41200	41200	0
269	20250217	143600	78005550	41200	41200	41200	41200	4
270	20250217	143500	77840750	41250	41250	41250	41250	2
271	20250217	143400	77758250	41250	41250	41250	41250	0
272	20250217	143300	77758250	41250	41250	41250	41250	0
273	20250217	143200	77758250	41250	41250	41250	41250	0
274	20250217	143100	77758250	41250	41250	41250	41250	0
275	20250217	143000	77758250	41250	41250	41250	41250	2
276	20250217	142900	77675750	41300	41300	41300	41300	0
277	20250217	142800	77675750	41300	41300	41300	41300	0
278	20250217	142700	77675750	41300	41300	41300	41300	0
279	20250217	142600	77675750	41300	41300	41300	41300	3
280	20250217	142500	77551850	41300	41150	41300	41150	28
281	20250217	142400	76395900	41250	41250	41300	41250	116
282	20250217	142300	71610800	41300	41300	41300	41300	15
283	20250217	142200	70991300	41200	41200	41200	41200	6
284	20250217	142100	70744100	41200	41200	41200	41200	6
285	20250217	142000	70496900	41300	41300	41300	41300	0
286	20250217	141900	70496900	41300	41300	41300	41300	0
287	20250217	141800	70496900	41300	41150	41300	41150	2
288	20250217	141700	70414450	41250	41250	41250	41250	0
289	20250217	141600	70414450	41250	41350	41350	41250	15
290	20250217	141500	69794350	41350	41350	41350	41350	3
291	20250217	141400	69670300	41400	41300	41400	41250	5
292	20250217	141300	69463700	41350	41400	41400	41350	15
293	20250217	141200	68842750	41400	41400	41400	41400	0
294	20250217	141100	68842750	41400	41400	41400	41400	11
295	20250217	141000	68387350	41400	41400	41400	41400	1
296	20250217	140900	68345950	41500	41500	41500	41500	0
297	20250217	140800	68345950	41500	41500	41500	41500	2
298	20250217	140700	68262950	41400	41450	41500	41400	4
299	20250217	140600	68097150	41250	41250	41250	41250	58
300	20250217	140500	65704650	41200	41250	41500	41200	67
301	20250217	140400	62940550	41500	41100	41500	41000	27
302	20250217	140300	61830550	41100	41000	41100	41000	3
303	20250217	140200	61707350	41100	41100	41100	41100	4
304	20250217	140100	61542950	40950	40950	40950	40950	13
305	20250217	140000	61010600	40950	40900	40950	40900	5
306	20250217	135900	60805900	40950	40950	40950	40950	4
307	20250217	135800	60642100	40950	40950	40950	40950	0
308	20250217	135700	60642100	40950	40950	40950	40950	1
309	20250217	135600	60601150	40950	40950	40950	40950	0
310	20250217	135500	60601150	40950	40950	40950	40950	1
311	20250217	135400	60560200	40950	40950	40950	40950	1
312	20250217	135300	60519250	40900	40900	40900	40900	0
313	20250217	135200	60519250	40900	40900	40900	40900	1
314	20250217	135100	60478350	41100	41100	41100	41100	0
315	20250217	135000	60478350	41100	41100	41100	41100	0
316	20250217	134900	60478350	41100	40900	41100	40900	2
317	20250217	134800	60396350	41100	41100	41100	41100	0
318	20250217	134700	60396350	41100	40850	41100	40850	55
319	20250217	134600	58148350	40800	40850	40850	40800	6
320	20250217	134500	57903300	40800	40800	40800	40800	0
321	20250217	134400	57903300	40800	40850	40850	40800	13
322	20250217	134300	57372300	40800	40800	40800	40800	1
323	20250217	134200	57331500	40850	40850	40850	40850	13
324	20250217	134100	56800450	40800	40800	40800	40800	1
325	20250217	134000	56759650	40800	40800	40800	40800	0
326	20250217	133900	56759650	40800	40800	40800	40800	1
327	20250217	133800	56718850	40800	40800	40800	40800	1
328	20250217	133700	56678050	40800	40800	40800	40800	0
329	20250217	133600	56678050	40800	40800	40800	40800	1
330	20250217	133500	56637250	40850	40800	40850	40800	18
331	20250217	133400	55902000	40800	40800	40800	40800	0
332	20250217	133300	55902000	40800	40800	40800	40800	1
333	20250217	133200	55861200	40850	40850	40850	40850	0
334	20250217	133100	55861200	40850	40800	40850	40800	21
335	20250217	133000	55003400	40800	40800	40800	40800	0
336	20250217	132900	55003400	40800	40800	40800	40800	0
337	20250217	132800	55003400	40800	40800	40800	40800	3
338	20250217	132700	54881000	40850	40850	40850	40850	4
339	20250217	132600	54717600	40850	40850	40850	40850	0
340	20250217	132500	54717600	40850	40900	41050	40750	53
341	20250217	132400	52553600	41050	41050	41050	41050	0
342	20250217	132300	52553600	41050	40900	41050	40900	7
343	20250217	132200	52267150	40900	41000	41050	40900	10
344	20250217	132100	51857600	40900	41000	41000	40800	114
345	20250217	132000	47194300	41000	41000	41000	41000	1
346	20250217	131900	47153300	41000	41000	41000	41000	0
347	20250217	131800	47153300	41000	41000	41000	41000	0
348	20250217	131700	47153300	41000	41000	41000	41000	1
349	20250217	131600	47112300	41000	41000	41000	41000	1
350	20250217	131500	47071300	41000	41000	41000	41000	1
351	20250217	131400	47030300	41000	41000	41000	41000	1
352	20250217	131300	46989300	41050	41050	41050	41050	0
353	20250217	131200	46989300	41050	41050	41050	41050	0
354	20250217	131100	46989300	41050	41050	41050	41050	1
355	20250217	131000	46948250	41100	41100	41100	41100	0
356	20250217	130900	46948250	41100	41100	41100	41100	0
357	20250217	130800	46948250	41100	41100	41100	41100	1
358	20250217	130700	46907150	41100	41100	41100	41100	0
359	20250217	130600	46907150	41100	41100	41100	41100	0
360	20250217	130500	46907150	41100	41100	41100	41100	0
361	20250217	130400	46907150	41100	41100	41100	41100	0
362	20250217	130300	46907150	41100	41100	41100	41100	0
363	20250217	130200	46907150	41100	41100	41100	41100	0
364	20250217	130100	46907150	41100	41100	41100	41100	0
365	20250217	130000	46907150	41100	41100	41100	41100	1
366	20250217	125900	46866050	41000	41000	41000	41000	0
367	20250217	125800	46866050	41000	41000	41000	41000	0
368	20250217	125700	46866050	41000	41000	41000	41000	0
369	20250217	125600	46866050	41000	41000	41000	41000	0
370	20250217	125500	46866050	41000	41000	41000	41000	0
371	20250217	125400	46866050	41000	41100	41100	41000	26
372	20250217	125300	45799950	41050	41050	41050	41050	19
373	20250217	125200	45020000	41100	41100	41100	41100	0
374	20250217	125100	45020000	41100	41100	41100	41100	0
375	20250217	125000	45020000	41100	41100	41100	41100	0
376	20250217	124900	45020000	41100	41100	41100	41100	0
377	20250217	124800	45020000	41100	41100	41100	41100	0
378	20250217	124700	45020000	41100	41100	41100	41100	0
379	20250217	124600	45020000	41100	41100	41100	41100	0
380	20250217	124500	45020000	41100	41100	41100	41100	0
381	20250217	124400	45020000	41100	41100	41100	41100	0
382	20250217	124300	45020000	41100	41100	41100	41100	0
383	20250217	124200	45020000	41100	41100	41100	41100	0
384	20250217	124100	45020000	41100	41100	41100	41100	0
385	20250217	124000	45020000	41100	41100	41100	41100	0
386	20250217	123900	45020000	41100	41100	41100	41100	0
387	20250217	123800	45020000	41100	41100	41100	41100	0
388	20250217	123700	45020000	41100	41100	41100	41100	0
389	20250217	123600	45020000	41100	41100	41100	41100	0
390	20250217	123500	45020000	41100	41100	41100	41100	0
391	20250217	123400	45020000	41100	41100	41100	41100	0
392	20250217	123300	45020000	41100	41100	41100	41100	0
393	20250217	123200	45020000	41100	41100	41100	41100	0
394	20250217	123100	45020000	41100	41100	41100	41100	0
395	20250217	123000	45020000	41100	41100	41100	41100	0
396	20250217	122900	45020000	41100	41100	41100	41100	0
397	20250217	122800	45020000	41100	41100	41100	41100	0
398	20250217	122700	45020000	41100	41100	41100	41100	0
399	20250217	122600	45020000	41100	41100	41100	41100	0
400	20250217	122500	45020000	41100	41100	41100	41100	0
401	20250217	122400	45020000	41100	41100	41100	41100	1
402	20250217	122300	44978900	41100	41100	41100	41100	0
403	20250217	122200	44978900	41100	41100	41100	41100	0
404	20250217	122100	44978900	41100	41100	41100	41100	0
405	20250217	122000	44978900	41100	41100	41100	41100	0
406	20250217	121900	44978900	41100	41100	41100	41100	0
407	20250217	121800	44978900	41100	41100	41100	41100	0
408	20250217	121700	44978900	41100	41100	41100	41100	0
409	20250217	121600	44978900	41100	41100	41100	41100	0
410	20250217	121500	44978900	41100	41100	41100	41100	0
411	20250217	121400	44978900	41100	41100	41100	41100	0
412	20250217	121300	44978900	41100	41100	41100	41100	0
413	20250217	121200	44978900	41100	41100	41100	41100	0
414	20250217	121100	44978900	41100	41100	41100	41100	5
415	20250217	121000	44773400	41050	41050	41050	41050	5
416	20250217	120900	44568150	41100	41100	41100	41100	0
417	20250217	120800	44568150	41100	41100	41100	41100	0
418	20250217	120700	44568150	41100	41100	41100	41100	0
419	20250217	120600	44568150	41100	41100	41100	41100	1
420	20250217	120500	44527050	41100	41100	41100	41100	0
421	20250217	120400	44527050	41100	41100	41100	41100	0
422	20250217	120300	44527050	41100	41100	41100	41100	0
423	20250217	120200	44527050	41100	41100	41100	41100	4
424	20250217	120100	44362650	41200	41200	41200	41200	0
425	20250217	120000	44362650	41200	41200	41200	41200	0
426	20250217	115900	44362650	41200	41200	41200	41200	0
427	20250217	115800	44362650	41200	41200	41200	41200	0
428	20250217	115700	44362650	41200	41200	41200	41200	0
429	20250217	115600	44362650	41200	41200	41200	41200	0
430	20250217	115500	44362650	41200	41200	41200	41200	0
431	20250217	115400	44362650	41200	41200	41200	41200	0
432	20250217	115300	44362650	41200	41200	41200	41200	0
433	20250217	115200	44362650	41200	41200	41200	41200	0
434	20250217	115100	44362650	41200	41200	41200	41200	0
435	20250217	115000	44362650	41200	41200	41200	41200	0
436	20250217	114900	44362650	41200	41200	41200	41200	0
437	20250217	114800	44362650	41200	41200	41200	41200	0
438	20250217	114700	44362650	41200	41200	41200	41200	0
439	20250217	114600	44362650	41200	41200	41200	41200	0
440	20250217	114500	44362650	41200	41200	41200	41200	0
441	20250217	114400	44362650	41200	41200	41200	41200	0
442	20250217	114300	44362650	41200	41200	41200	41200	0
443	20250217	114200	44362650	41200	41200	41200	41200	0
444	20250217	114100	44362650	41200	41200	41200	41200	0
445	20250217	114000	44362650	41200	41200	41200	41200	0
446	20250217	113900	44362650	41200	41200	41200	41200	0
447	20250217	113800	44362650	41200	41200	41200	41200	0
448	20250217	113700	44362650	41200	41200	41200	41200	0
449	20250217	113600	44362650	41200	41200	41200	41200	0
450	20250217	113500	44362650	41200	41200	41200	41200	0
451	20250217	113400	44362650	41200	41200	41200	41200	0
452	20250217	113300	44362650	41200	41200	41200	41200	0
453	20250217	113200	44362650	41200	41200	41200	41200	0
454	20250217	113100	44362650	41200	41200	41200	41200	0
455	20250217	113000	44362650	41200	41200	41200	41200	0
456	20250217	112900	44362650	41200	41200	41200	41200	0
457	20250217	112800	44362650	41200	41200	41200	41200	0
458	20250217	112700	44362650	41200	41200	41200	41200	0
459	20250217	112600	44362650	41200	41200	41200	41200	0
460	20250217	112500	44362650	41200	41200	41200	41200	0
461	20250217	112400	44362650	41200	41200	41200	41200	0
462	20250217	112300	44362650	41200	41200	41200	41200	0
463	20250217	112200	44362650	41200	41200	41200	41200	1
464	20250217	112100	44321450	41150	41150	41150	41150	0
465	20250217	112000	44321450	41150	41150	41150	41150	0
466	20250217	111900	44321450	41150	41150	41150	41150	0
467	20250217	111800	44321450	41150	41150	41150	41150	0
468	20250217	111700	44321450	41150	41150	41150	41150	0
469	20250217	111600	44321450	41150	41150	41150	41150	0
470	20250217	111500	44321450	41150	41150	41150	41150	0
471	20250217	111400	44321450	41150	41150	41150	41150	0
472	20250217	111300	44321450	41150	41150	41150	41150	8
473	20250217	111200	43992250	41150	41150	41150	41150	2
474	20250217	111100	43909950	41150	41150	41150	41150	0
475	20250217	111000	43909950	41150	41200	41200	41150	2
476	20250217	110900	43827600	41250	41250	41250	41250	0
477	20250217	110800	43827600	41250	41250	41250	41250	0
478	20250217	110700	43827600	41250	41250	41250	41250	0
479	20250217	110600	43827600	41250	41250	41250	41250	0
480	20250217	110500	43827600	41250	41250	41250	41250	0
481	20250217	110400	43827600	41250	41250	41250	41250	0
482	20250217	110300	43827600	41250	41250	41250	41250	0
483	20250217	110200	43827600	41250	41250	41250	41250	0
484	20250217	110100	43827600	41250	41250	41250	41250	0
485	20250217	110000	43827600	41250	41250	41250	41250	0
486	20250217	105900	43827600	41250	41250	41250	41250	0
487	20250217	105800	43827600	41250	41250	41250	41250	0
488	20250217	105700	43827600	41250	41250	41250	41250	0
489	20250217	105600	43827600	41250	41250	41250	41250	0
490	20250217	105500	43827600	41250	41250	41250	41250	0
491	20250217	105400	43827600	41250	41250	41250	41250	0
492	20250217	105300	43827600	41250	41250	41250	41250	1
493	20250217	105200	43786350	41250	41250	41250	41250	0
494	20250217	105100	43786350	41250	41250	41250	41250	8
495	20250217	105000	43456350	41350	41350	41350	41350	0
496	20250217	104900	43456350	41350	41350	41350	41350	0
497	20250217	104800	43456350	41350	41350	41350	41350	0
498	20250217	104700	43456350	41350	41350	41350	41350	0
499	20250217	104600	43456350	41350	41350	41350	41350	0
500	20250217	104500	43456350	41350	41350	41350	41350	0
501	20250217	104400	43456350	41350	41350	41350	41350	0
502	20250217	104300	43456350	41350	41350	41350	41350	0
503	20250217	104200	43456350	41350	41350	41350	41350	0
504	20250217	104100	43456350	41350	41350	41350	41350	0
505	20250217	104000	43456350	41350	41350	41350	41350	0
506	20250217	103900	43456350	41350	41350	41350	41350	0
507	20250217	103800	43456350	41350	41350	41350	41350	0
508	20250217	103700	43456350	41350	41350	41350	41350	0
509	20250217	103600	43456350	41350	41350	41350	41350	0
510	20250217	103500	43456350	41350	41350	41350	41350	0
511	20250217	103400	43456350	41350	41350	41350	41350	0
512	20250217	103300	43456350	41350	41350	41350	41350	0
513	20250217	103200	43456350	41350	41350	41350	41350	0
514	20250217	103100	43456350	41350	41350	41350	41350	0
515	20250217	103000	43456350	41350	41350	41350	41350	0
516	20250217	102900	43456350	41350	41350	41350	41350	0
517	20250217	102800	43456350	41350	41350	41350	41350	0
518	20250217	102700	43456350	41350	41350	41350	41350	0
519	20250217	102600	43456350	41350	41350	41350	41350	0
520	20250217	102500	43456350	41350	41350	41350	41350	0
521	20250217	102400	43456350	41350	41350	41350	41350	0
522	20250217	102300	43456350	41350	41350	41350	41350	0
523	20250217	102200	43456350	41350	41350	41350	41350	0
524	20250217	102100	43456350	41350	41350	41350	41350	0
525	20250217	102000	43456350	41350	41350	41350	41350	0
526	20250217	101900	43456350	41350	41350	41350	41350	0
527	20250217	101800	43456350	41350	41350	41350	41350	0
528	20250217	101700	43456350	41350	41350	41350	41350	0
529	20250217	101600	43456350	41350	41350	41350	41350	0
530	20250217	101500	43456350	41350	41350	41350	41350	0
531	20250217	101400	43456350	41350	41350	41350	41350	0
532	20250217	101300	43456350	41350	41350	41350	41350	0
533	20250217	101200	43456350	41350	41350	41350	41350	0
534	20250217	101100	43456350	41350	41350	41350	41350	0
535	20250217	101000	43456350	41350	41350	41350	41350	0
536	20250217	100900	43456350	41350	41350	41350	41350	0
537	20250217	100800	43456350	41350	41350	41350	41350	0
538	20250217	100700	43456350	41350	41350	41350	41350	0
539	20250217	100600	43456350	41350	41350	41350	41350	0
540	20250217	100500	43456350	41350	41350	41350	41350	0
541	20250217	100400	43456350	41350	41350	41350	41350	0
542	20250217	100300	43456350	41350	41350	41350	41350	0
543	20250217	100200	43456350	41350	41350	41350	41350	0
544	20250217	100100	43456350	41350	41350	41350	41350	0
545	20250217	100000	43456350	41350	41350	41350	41350	0
546	20250217	095900	43456350	41350	41350	41350	41350	0
547	20250217	095800	43456350	41350	41350	41350	41350	0
548	20250217	095700	43456350	41350	41350	41350	41350	0
549	20250217	095600	43456350	41350	41350	41350	41350	0
550	20250217	095500	43456350	41350	41350	41350	41350	0
551	20250217	095400	43456350	41350	41350	41350	41350	0
552	20250217	095300	43456350	41350	41350	41350	41350	0
553	20250217	095200	43456350	41350	41350	41350	41350	0
554	20250217	095100	43456350	41350	41350	41350	41350	0
555	20250217	095000	43456350	41350	41350	41350	41350	0
556	20250217	094900	43456350	41350	41350	41350	41350	1
557	20250217	094800	43415000	41100	41100	41100	41100	0
558	20250217	094700	43415000	41100	41100	41100	41100	0
559	20250217	094600	43415000	41100	41100	41100	41100	0
560	20250217	094500	43415000	41100	41300	41300	41100	19
561	20250217	094400	42632550	41300	41300	41300	41300	0
562	20250217	094300	42632550	41300	41300	41300	41300	0
563	20250217	094200	42632550	41300	41300	41300	41300	0
564	20250217	094100	42632550	41300	41300	41300	41300	5
565	20250217	094000	42426050	41350	41350	41350	41350	0
566	20250217	093900	42426050	41350	41350	41350	41350	0
567	20250217	093800	42426050	41350	41300	41350	41300	2
568	20250217	093700	42343400	41300	41300	41300	41300	0
569	20250217	093600	42343400	41300	41050	41350	41050	267
570	20250217	093500	31381050	41000	41150	41500	41000	201
571	20250217	093400	23127050	41200	41200	41200	41200	0
572	20250217	093300	23127050	41200	41200	41200	41200	0
573	20250217	093200	23127050	41200	41200	41200	41200	0
574	20250217	093100	23127050	41200	41200	41200	41200	0
575	20250217	093000	23127050	41200	41200	41200	41200	1
576	20250217	092900	23085850	41200	41200	41200	41200	0
577	20250217	092800	23085850	41200	41200	41200	41200	0
578	20250217	092700	23085850	41200	41200	41200	41200	0
579	20250217	092600	23085850	41200	41200	41200	41200	0
580	20250217	092500	23085850	41200	41200	41200	41200	0
581	20250217	092400	23085850	41200	41200	41200	41200	0
582	20250217	092300	23085850	41200	41200	41200	41200	0
583	20250217	092200	23085850	41200	41200	41200	41200	0
584	20250217	092100	23085850	41200	41200	41200	41200	11
585	20250217	092000	22632650	41200	41150	41200	41150	75
586	20250217	091900	19544400	41200	41200	41200	41200	8
587	20250217	091800	19214800	41200	41200	41200	41200	0
588	20250217	091700	19214800	41200	41200	41200	41200	0
589	20250217	091600	19214800	41200	41200	41200	41200	0
590	20250217	091500	19214800	41200	41200	41200	41200	0
591	20250217	091400	19214800	41200	41200	41200	41200	0
592	20250217	091300	19214800	41200	41200	41200	41200	1
593	20250217	091200	19173600	41200	41200	41200	41200	2
594	20250217	091100	19091200	41200	41200	41200	41200	0
595	20250217	091000	19091200	41200	41150	41200	41150	9
596	20250217	090900	18720700	41200	41200	41200	41200	33
597	20250217	090800	17361100	41200	41200	41200	41200	34
598	20250217	090700	15960300	41200	41250	41650	41200	37
599	20250217	090600	14433750	41750	41750	41750	41750	0
600	20250217	090500	14433750	41750	41300	41750	41150	135
601	20250217	090400	8866100	41300	41250	41900	41200	106
602	20250217	090300	4485750	41200	41150	41250	41100	104
603	20250217	090200	208250	41450	41450	41450	41450	1
604	20250217	090100	166800	42000	42000	42000	42000	0
605	20250217	090000	166800	42000	40950	42000	40950	4