KissMeData/023900/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190900	137705890	9060	9060	9060	9060	116
3	20250217	190800	137705890	9060	9060	9060	9060	0
4	20250217	190700	137705890	9060	9060	9060	9060	0
5	20250217	190600	137705890	9060	9060	9060	9060	0
6	20250217	190500	137705890	9060	9060	9060	9060	0
7	20250217	190400	137705890	9060	9060	9060	9060	0
8	20250217	190300	137705890	9060	9060	9060	9060	0
9	20250217	190200	137705890	9060	9060	9060	9060	0
10	20250217	190100	137705890	9060	9060	9060	9060	0
11	20250217	190000	137705890	9060	9060	9060	9060	0
12	20250217	185900	137705890	9060	9060	9060	9060	0
13	20250217	185800	137705890	9060	9060	9060	9060	0
14	20250217	185700	137705890	9060	9060	9060	9060	0
15	20250217	185600	137705890	9060	9060	9060	9060	0
16	20250217	185500	137705890	9060	9060	9060	9060	0
17	20250217	185400	137705890	9060	9060	9060	9060	0
18	20250217	185300	137705890	9060	9060	9060	9060	0
19	20250217	185200	137705890	9060	9060	9060	9060	0
20	20250217	185100	137705890	9060	9060	9060	9060	0
21	20250217	185000	137705890	9060	9060	9060	9060	0
22	20250217	184900	137705890	9060	9060	9060	9060	0
23	20250217	184800	137705890	9060	9060	9060	9060	0
24	20250217	184700	137705890	9060	9060	9060	9060	0
25	20250217	184600	137705890	9060	9060	9060	9060	0
26	20250217	184500	137705890	9060	9060	9060	9060	0
27	20250217	184400	137705890	9060	9060	9060	9060	0
28	20250217	184300	137705890	9060	9060	9060	9060	0
29	20250217	184200	137705890	9060	9060	9060	9060	0
30	20250217	184100	137705890	9060	9060	9060	9060	0
31	20250217	184000	137705890	9060	9060	9060	9060	0
32	20250217	183900	137705890	9060	9060	9060	9060	116
33	20250217	183800	137705890	9060	9060	9060	9060	0
34	20250217	183700	137705890	9060	9060	9060	9060	0
35	20250217	183600	137705890	9060	9060	9060	9060	0
36	20250217	183500	137705890	9060	9060	9060	9060	0
37	20250217	183400	137705890	9060	9060	9060	9060	0
38	20250217	183300	137705890	9060	9060	9060	9060	0
39	20250217	183200	137705890	9060	9060	9060	9060	0
40	20250217	183100	137705890	9060	9060	9060	9060	0
41	20250217	183000	137705890	9060	9060	9060	9060	0
42	20250217	182900	137705890	9060	9060	9060	9060	0
43	20250217	182800	137705890	9060	9060	9060	9060	0
44	20250217	182700	137705890	9060	9060	9060	9060	0
45	20250217	182600	137705890	9060	9060	9060	9060	0
46	20250217	182500	137705890	9060	9060	9060	9060	0
47	20250217	182400	137705890	9060	9060	9060	9060	0
48	20250217	182300	137705890	9060	9060	9060	9060	0
49	20250217	182200	137705890	9060	9060	9060	9060	0
50	20250217	182100	137705890	9060	9060	9060	9060	0
51	20250217	182000	137705890	9060	9060	9060	9060	0
52	20250217	181900	137705890	9060	9060	9060	9060	0
53	20250217	181800	137705890	9060	9060	9060	9060	0
54	20250217	181700	137705890	9060	9060	9060	9060	0
55	20250217	181600	137705890	9060	9060	9060	9060	0
56	20250217	181500	137705890	9060	9060	9060	9060	0
57	20250217	181400	137705890	9060	9060	9060	9060	0
58	20250217	181300	137705890	9060	9060	9060	9060	0
59	20250217	181200	137705890	9060	9060	9060	9060	0
60	20250217	181100	137705890	9060	9060	9060	9060	0
61	20250217	181000	137705890	9060	9060	9060	9060	0
62	20250217	180900	137705890	9060	9060	9060	9060	116
63	20250217	180800	137705890	9060	9060	9060	9060	0
64	20250217	180700	137705890	9060	9060	9060	9060	0
65	20250217	180600	137705890	9060	9060	9060	9060	0
66	20250217	180500	137705890	9060	9060	9060	9060	0
67	20250217	180400	137705890	9060	9060	9060	9060	0
68	20250217	180300	137705890	9060	9060	9060	9060	0
69	20250217	180200	137705890	9060	9060	9060	9060	0
70	20250217	180100	137705890	9060	9060	9060	9060	0
71	20250217	180000	137705890	9060	9060	9060	9060	0
72	20250217	175900	137705890	9060	9060	9060	9060	0
73	20250217	175800	137705890	9060	9060	9060	9060	0
74	20250217	175700	137705890	9060	9060	9060	9060	0
75	20250217	175600	137705890	9060	9060	9060	9060	0
76	20250217	175500	137705890	9060	9060	9060	9060	0
77	20250217	175400	137705890	9060	9060	9060	9060	0
78	20250217	175300	137705890	9060	9060	9060	9060	0
79	20250217	175200	137705890	9060	9060	9060	9060	0
80	20250217	175100	137705890	9060	9060	9060	9060	0
81	20250217	175000	137705890	9060	9060	9060	9060	0
82	20250217	174900	137705890	9060	9060	9060	9060	0
83	20250217	174800	137705890	9060	9060	9060	9060	0
84	20250217	174700	137705890	9060	9060	9060	9060	0
85	20250217	174600	137705890	9060	9060	9060	9060	0
86	20250217	174500	137705890	9060	9060	9060	9060	0
87	20250217	174400	137705890	9060	9060	9060	9060	0
88	20250217	174300	137705890	9060	9060	9060	9060	0
89	20250217	174200	137705890	9060	9060	9060	9060	0
90	20250217	174100	137705890	9060	9060	9060	9060	0
91	20250217	174000	137705890	9060	9060	9060	9060	0
92	20250217	173900	137705890	9060	9060	9060	9060	116
93	20250217	173800	137705890	9060	9060	9060	9060	0
94	20250217	173700	137705890	9060	9060	9060	9060	0
95	20250217	173600	137705890	9060	9060	9060	9060	0
96	20250217	173500	137705890	9060	9060	9060	9060	0
97	20250217	173400	137705890	9060	9060	9060	9060	0
98	20250217	173300	137705890	9060	9060	9060	9060	0
99	20250217	173200	137705890	9060	9060	9060	9060	0
100	20250217	173100	137705890	9060	9060	9060	9060	0
101	20250217	173000	137705890	9060	9060	9060	9060	0
102	20250217	172900	137705890	9060	9060	9060	9060	0
103	20250217	172800	137705890	9060	9060	9060	9060	0
104	20250217	172700	137705890	9060	9060	9060	9060	0
105	20250217	172600	137705890	9060	9060	9060	9060	0
106	20250217	172500	137705890	9060	9060	9060	9060	0
107	20250217	172400	137705890	9060	9060	9060	9060	0
108	20250217	172300	137705890	9060	9060	9060	9060	0
109	20250217	172200	137705890	9060	9060	9060	9060	0
110	20250217	172100	137705890	9060	9060	9060	9060	0
111	20250217	172000	137705890	9060	9060	9060	9060	0
112	20250217	171900	137705890	9060	9060	9060	9060	0
113	20250217	171800	137705890	9060	9060	9060	9060	0
114	20250217	171700	137705890	9060	9060	9060	9060	0
115	20250217	171600	137705890	9060	9060	9060	9060	0
116	20250217	171500	137705890	9060	9060	9060	9060	0
117	20250217	171400	137705890	9060	9060	9060	9060	0
118	20250217	171300	137705890	9060	9060	9060	9060	0
119	20250217	171200	137705890	9060	9060	9060	9060	0
120	20250217	171100	137705890	9060	9060	9060	9060	0
121	20250217	171000	137705890	9060	9060	9060	9060	0
122	20250217	170900	137705890	9060	9060	9060	9060	116
123	20250217	170800	137705890	9060	9060	9060	9060	0
124	20250217	170700	137705890	9060	9060	9060	9060	0
125	20250217	170600	137705890	9060	9060	9060	9060	0
126	20250217	170500	137705890	9060	9060	9060	9060	0
127	20250217	170400	137705890	9060	9060	9060	9060	0
128	20250217	170300	137705890	9060	9060	9060	9060	0
129	20250217	170200	137705890	9060	9060	9060	9060	0
130	20250217	170100	137705890	9060	9060	9060	9060	0
131	20250217	170000	137705890	9060	9060	9060	9060	0
132	20250217	165900	137705890	9060	9060	9060	9060	0
133	20250217	165800	137705890	9060	9060	9060	9060	0
134	20250217	165700	137705890	9060	9060	9060	9060	0
135	20250217	165600	137705890	9060	9060	9060	9060	0
136	20250217	165500	137705890	9060	9060	9060	9060	0
137	20250217	165400	137705890	9060	9060	9060	9060	0
138	20250217	165300	137705890	9060	9060	9060	9060	0
139	20250217	165200	137705890	9060	9060	9060	9060	0
140	20250217	165100	137705890	9060	9060	9060	9060	0
141	20250217	165000	137705890	9060	9060	9060	9060	0
142	20250217	164900	137705890	9060	9060	9060	9060	0
143	20250217	164800	137705890	9060	9060	9060	9060	0
144	20250217	164700	137705890	9060	9060	9060	9060	0
145	20250217	164600	137705890	9060	9060	9060	9060	0
146	20250217	164500	137705890	9060	9060	9060	9060	0
147	20250217	164400	137705890	9060	9060	9060	9060	0
148	20250217	164300	137705890	9060	9060	9060	9060	0
149	20250217	164200	137705890	9060	9060	9060	9060	0
150	20250217	164100	137705890	9060	9060	9060	9060	0
151	20250217	164000	137705890	9060	9060	9060	9060	0
152	20250217	163900	137705890	9060	9060	9060	9060	116
153	20250217	163800	137705890	9060	9060	9060	9060	0
154	20250217	163700	137705890	9060	9060	9060	9060	0
155	20250217	163600	137705890	9060	9060	9060	9060	0
156	20250217	163500	137705890	9060	9060	9060	9060	0
157	20250217	163400	137705890	9060	9060	9060	9060	0
158	20250217	163300	137705890	9060	9060	9060	9060	0
159	20250217	163200	137705890	9060	9060	9060	9060	0
160	20250217	163100	137705890	9060	9060	9060	9060	0
161	20250217	163000	137705890	9060	9060	9060	9060	0
162	20250217	162900	137705890	9060	9060	9060	9060	0
163	20250217	162800	137705890	9060	9060	9060	9060	0
164	20250217	162700	137705890	9060	9060	9060	9060	0
165	20250217	162600	137705890	9060	9060	9060	9060	0
166	20250217	162500	137705890	9060	9060	9060	9060	0
167	20250217	162400	137705890	9060	9060	9060	9060	0
168	20250217	162300	137705890	9060	9060	9060	9060	0
169	20250217	162200	137705890	9060	9060	9060	9060	0
170	20250217	162100	137705890	9060	9060	9060	9060	0
171	20250217	162000	137705890	9060	9060	9060	9060	0
172	20250217	161900	137705890	9060	9060	9060	9060	0
173	20250217	161800	137705890	9060	9060	9060	9060	0
174	20250217	161700	137705890	9060	9060	9060	9060	0
175	20250217	161600	137705890	9060	9060	9060	9060	0
176	20250217	161500	137705890	9060	9060	9060	9060	0
177	20250217	161400	137705890	9060	9060	9060	9060	0
178	20250217	161300	137705890	9060	9060	9060	9060	0
179	20250217	161200	137705890	9060	9060	9060	9060	0
180	20250217	161100	137705890	9060	9060	9060	9060	0
181	20250217	161000	137705890	9060	9060	9060	9060	0
182	20250217	160900	137705890	9060	9060	9060	9060	116
183	20250217	160800	137705890	9060	9060	9060	9060	0
184	20250217	160700	137705890	9060	9060	9060	9060	0
185	20250217	160600	137705890	9060	9060	9060	9060	0
186	20250217	160500	137705890	9060	9060	9060	9060	0
187	20250217	160400	137705890	9060	9060	9060	9060	0
188	20250217	160300	137705890	9060	9060	9060	9060	0
189	20250217	160200	137705890	9060	9060	9060	9060	0
190	20250217	160100	137705890	9060	9060	9060	9060	0
191	20250217	160000	137705890	9060	9060	9060	9060	0
192	20250217	155900	137705890	9060	9060	9060	9060	0
193	20250217	155800	137705890	9060	9060	9060	9060	0
194	20250217	155700	137705890	9060	9060	9060	9060	0
195	20250217	155600	137705890	9060	9060	9060	9060	0
196	20250217	155500	137705890	9060	9060	9060	9060	0
197	20250217	155400	137705890	9060	9060	9060	9060	0
198	20250217	155300	137705890	9060	9060	9060	9060	0
199	20250217	155200	137705890	9060	9060	9060	9060	0
200	20250217	155100	137705890	9060	9060	9060	9060	0
201	20250217	155000	137705890	9060	9060	9060	9060	0
202	20250217	154900	137705890	9060	9060	9060	9060	0
203	20250217	154800	137705890	9060	9060	9060	9060	0
204	20250217	154700	137705890	9060	9060	9060	9060	0
205	20250217	154600	137705890	9060	9060	9060	9060	0
206	20250217	154500	137705890	9060	9060	9060	9060	0
207	20250217	154400	137705890	9060	9060	9060	9060	0
208	20250217	154300	137705890	9060	9060	9060	9060	0
209	20250217	154200	137705890	9060	9060	9060	9060	0
210	20250217	154100	137705890	9060	9060	9060	9060	0
211	20250217	154000	137705890	9060	9060	9060	9060	0
212	20250217	153900	137705890	9060	9060	9060	9060	116
213	20250217	153800	137705890	9060	9060	9060	9060	0
214	20250217	153700	137705890	9060	9060	9060	9060	0
215	20250217	153600	137705890	9060	9060	9060	9060	0
216	20250217	153500	137705890	9060	9060	9060	9060	0
217	20250217	153400	137705890	9060	9060	9060	9060	0
218	20250217	153300	137705890	9060	9060	9060	9060	0
219	20250217	153200	137705890	9060	9060	9060	9060	0
220	20250217	153100	137705890	9060	9060	9060	9060	0
221	20250217	153000	137705890	9060	9060	9060	9060	116
222	20250217	152900	136654930	9050	9050	9050	9050	0
223	20250217	152800	136654930	9050	9050	9050	9050	0
224	20250217	152700	136654930	9050	9050	9050	9050	0
225	20250217	152600	136654930	9050	9050	9050	9050	0
226	20250217	152500	136654930	9050	9050	9050	9050	0
227	20250217	152400	136654930	9050	9050	9050	9050	0
228	20250217	152300	136654930	9050	9050	9050	9050	0
229	20250217	152200	136654930	9050	9050	9050	9050	0
230	20250217	152100	136654930	9050	9050	9050	9050	0
231	20250217	152000	136654930	9050	9050	9050	9050	0
232	20250217	151900	136654930	9050	9050	9050	9050	109
233	20250217	151800	135668480	9050	9050	9050	9050	100
234	20250217	151700	134763480	9050	9050	9050	9050	1
235	20250217	151600	134754430	9050	9050	9050	9050	0
236	20250217	151500	134754430	9050	9050	9050	9050	0
237	20250217	151400	134754430	9050	9050	9050	9050	0
238	20250217	151300	134754430	9050	9050	9050	9050	30
239	20250217	151200	134482930	9050	9050	9050	9050	0
240	20250217	151100	134482930	9050	9050	9050	9050	1
241	20250217	151000	134473880	9050	9050	9050	9050	1
242	20250217	150900	134464830	9050	9050	9050	9050	0
243	20250217	150800	134464830	9050	9050	9050	9050	0
244	20250217	150700	134464830	9050	9050	9050	9050	0
245	20250217	150600	134464830	9050	9050	9050	9050	0
246	20250217	150500	134464830	9050	9050	9050	9050	0
247	20250217	150400	134464830	9050	9050	9050	9050	0
248	20250217	150300	134464830	9050	9050	9050	9050	1
249	20250217	150200	134455780	9050	9050	9050	9050	1
250	20250217	150100	134446730	9050	9050	9050	9050	0
251	20250217	150000	134446730	9050	9050	9050	9050	0
252	20250217	145900	134446730	9050	9050	9050	9050	0
253	20250217	145800	134446730	9050	9050	9050	9050	0
254	20250217	145700	134446730	9050	9050	9050	9050	0
255	20250217	145600	134446730	9050	9050	9050	9050	16
256	20250217	145500	134301930	9050	9050	9050	9050	0
257	20250217	145400	134301930	9050	9050	9050	9050	3
258	20250217	145300	134274780	9050	9050	9050	9050	0
259	20250217	145200	134274780	9050	9050	9050	9050	0
260	20250217	145100	134274780	9050	9050	9050	9050	0
261	20250217	145000	134274780	9050	9050	9050	9050	0
262	20250217	144900	134274780	9050	9050	9050	9050	11
263	20250217	144800	134175230	9050	9050	9050	9050	0
264	20250217	144700	134175230	9050	9050	9050	9050	0
265	20250217	144600	134175230	9050	9050	9050	9050	0
266	20250217	144500	134175230	9050	9050	9050	9050	0
267	20250217	144400	134175230	9050	9050	9050	9050	0
268	20250217	144300	134175230	9050	9050	9050	9050	1
269	20250217	144200	134166180	9050	9050	9050	9050	0
270	20250217	144100	134166180	9050	9050	9050	9050	0
271	20250217	144000	134166180	9050	9050	9050	9050	0
272	20250217	143900	134166180	9050	9050	9050	9050	0
273	20250217	143800	134166180	9050	9050	9050	9050	0
274	20250217	143700	134166180	9050	9050	9050	9050	0
275	20250217	143600	134166180	9050	9060	9060	9050	131
276	20250217	143500	132979330	9060	9060	9060	9060	0
277	20250217	143400	132979330	9060	9060	9060	9060	0
278	20250217	143300	132979330	9060	9060	9060	9060	0
279	20250217	143200	132979330	9060	9060	9060	9060	0
280	20250217	143100	132979330	9060	9060	9060	9060	7
281	20250217	143000	132915910	9040	9040	9040	9040	0
282	20250217	142900	132915910	9040	9040	9040	9040	0
283	20250217	142800	132915910	9040	9040	9040	9040	0
284	20250217	142700	132915910	9040	9040	9040	9040	0
285	20250217	142600	132915910	9040	9050	9050	9040	166
286	20250217	142500	131415160	9060	9060	9060	9060	0
287	20250217	142400	131415160	9060	9060	9060	9060	0
288	20250217	142300	131415160	9060	9060	9060	9060	3
289	20250217	142200	131387980	9060	9060	9060	9060	0
290	20250217	142100	131387980	9060	9060	9060	9060	0
291	20250217	142000	131387980	9060	9060	9060	9060	0
292	20250217	141900	131387980	9060	9060	9060	9060	0
293	20250217	141800	131387980	9060	9060	9060	9060	0
294	20250217	141700	131387980	9060	9060	9060	9060	1
295	20250217	141600	131378920	9060	9060	9060	9060	0
296	20250217	141500	131378920	9060	9060	9060	9060	11
297	20250217	141400	131279260	9060	9060	9060	9060	0
298	20250217	141300	131279260	9060	9060	9060	9060	0
299	20250217	141200	131279260	9060	9060	9060	9060	0
300	20250217	141100	131279260	9060	9060	9060	9060	0
301	20250217	141000	131279260	9060	9060	9060	9060	0
302	20250217	140900	131279260	9060	9060	9060	9060	0
303	20250217	140800	131279260	9060	9060	9060	9060	0
304	20250217	140700	131279260	9060	9060	9060	9060	39
305	20250217	140600	130925920	9060	9040	9060	9040	47
306	20250217	140500	130501000	9040	9040	9040	9040	121
307	20250217	140400	129407160	9030	9030	9030	9030	0
308	20250217	140300	129407160	9030	9030	9030	9030	0
309	20250217	140200	129407160	9030	9030	9030	9030	0
310	20250217	140100	129407160	9030	9030	9030	9030	0
311	20250217	140000	129407160	9030	9030	9030	9030	162
312	20250217	135900	127944300	9030	9030	9030	9030	12
313	20250217	135800	127835940	9030	9030	9030	9030	0
314	20250217	135700	127835940	9030	9030	9030	9030	0
315	20250217	135600	127835940	9030	9030	9030	9030	0
316	20250217	135500	127835940	9030	9030	9030	9030	0
317	20250217	135400	127835940	9030	9030	9030	9030	2
318	20250217	135300	127817880	9010	9020	9020	9010	4
319	20250217	135200	127781830	9030	9040	9040	9030	26
320	20250217	135100	127547040	9040	9040	9040	9040	2
321	20250217	135000	127528960	9000	9000	9000	9000	0
322	20250217	134900	127528960	9000	9030	9030	9000	639
323	20250217	134800	121776840	9000	9000	9000	9000	0
324	20250217	134700	121776840	9000	9030	9030	9000	2600
325	20250217	134600	98342930	9030	9060	9060	9030	800
326	20250217	134500	91110540	9070	9070	9070	9070	0
327	20250217	134400	91110540	9070	9070	9070	9070	0
328	20250217	134300	91110540	9070	9070	9070	9070	49
329	20250217	134200	90666110	9070	9070	9070	9070	0
330	20250217	134100	90666110	9070	9070	9070	9070	0
331	20250217	134000	90666110	9070	9070	9070	9070	0
332	20250217	133900	90666110	9070	9070	9070	9070	0
333	20250217	133800	90666110	9070	9070	9070	9070	0
334	20250217	133700	90666110	9070	9070	9070	9070	0
335	20250217	133600	90666110	9070	9070	9070	9070	0
336	20250217	133500	90666110	9070	9070	9070	9070	0
337	20250217	133400	90666110	9070	9070	9070	9070	0
338	20250217	133300	90666110	9070	9070	9070	9070	0
339	20250217	133200	90666110	9070	9070	9070	9070	0
340	20250217	133100	90666110	9070	9070	9070	9070	0
341	20250217	133000	90666110	9070	9070	9070	9070	0
342	20250217	132900	90666110	9070	9070	9070	9070	0
343	20250217	132800	90666110	9070	9070	9070	9070	1
344	20250217	132700	90657040	9070	9050	9070	9050	3
345	20250217	132600	90629850	9070	9070	9070	9070	0
346	20250217	132500	90629850	9070	9070	9070	9070	0
347	20250217	132400	90629850	9070	9070	9070	9070	0
348	20250217	132300	90629850	9070	9070	9070	9070	0
349	20250217	132200	90629850	9070	9070	9070	9070	0
350	20250217	132100	90629850	9070	9070	9070	9070	1
351	20250217	132000	90620780	9050	9050	9050	9050	0
352	20250217	131900	90620780	9050	9050	9050	9050	0
353	20250217	131800	90620780	9050	9080	9080	9050	850
354	20250217	131700	82922190	9080	9080	9080	9080	0
355	20250217	131600	82922190	9080	9080	9080	9080	0
356	20250217	131500	82922190	9080	9090	9090	9080	5
357	20250217	131400	82876780	9090	9090	9090	9090	0
358	20250217	131300	82876780	9090	9090	9090	9090	0
359	20250217	131200	82876780	9090	9090	9090	9090	0
360	20250217	131100	82876780	9090	9090	9090	9090	0
361	20250217	131000	82876780	9090	9090	9090	9090	0
362	20250217	130900	82876780	9090	9090	9090	9090	0
363	20250217	130800	82876780	9090	9090	9090	9090	0
364	20250217	130700	82876780	9090	9090	9090	9090	0
365	20250217	130600	82876780	9090	9090	9090	9090	0
366	20250217	130500	82876780	9090	9090	9090	9090	0
367	20250217	130400	82876780	9090	9090	9090	9090	0
368	20250217	130300	82876780	9090	9090	9090	9090	0
369	20250217	130200	82876780	9090	9090	9090	9090	0
370	20250217	130100	82876780	9090	9090	9090	9090	10
371	20250217	130000	82785880	9090	9090	9090	9090	1
372	20250217	125900	82776790	9090	9090	9090	9090	0
373	20250217	125800	82776790	9090	9090	9090	9090	0
374	20250217	125700	82776790	9090	9090	9090	9090	0
375	20250217	125600	82776790	9090	9090	9090	9090	0
376	20250217	125500	82776790	9090	9090	9090	9090	0
377	20250217	125400	82776790	9090	9090	9090	9090	0
378	20250217	125300	82776790	9090	9090	9090	9090	0
379	20250217	125200	82776790	9090	9090	9090	9090	0
380	20250217	125100	82776790	9090	9090	9090	9090	0
381	20250217	125000	82776790	9090	9090	9090	9090	0
382	20250217	124900	82776790	9090	9090	9090	9090	0
383	20250217	124800	82776790	9090	9090	9090	9090	0
384	20250217	124700	82776790	9090	9090	9090	9090	0
385	20250217	124600	82776790	9090	9090	9090	9090	0
386	20250217	124500	82776790	9090	9090	9090	9090	0
387	20250217	124400	82776790	9090	9090	9090	9090	7
388	20250217	124300	82713160	9070	9070	9070	9070	0
389	20250217	124200	82713160	9070	9070	9070	9070	0
390	20250217	124100	82713160	9070	9070	9070	9070	0
391	20250217	124000	82713160	9070	9070	9070	9070	111
392	20250217	123900	81706390	9070	9070	9070	9070	0
393	20250217	123800	81706390	9070	9070	9070	9070	145
394	20250217	123700	80391240	9070	9070	9070	9070	5
395	20250217	123600	80345890	9070	9070	9070	9070	3
396	20250217	123500	80318680	9070	9070	9070	9070	4
397	20250217	123400	80282400	9070	9070	9070	9070	2
398	20250217	123300	80264260	9060	9050	9060	9050	347
399	20250217	123200	77123640	9050	9050	9050	9050	0
400	20250217	123100	77123640	9050	9050	9050	9050	0
401	20250217	123000	77123640	9050	9050	9050	9050	0
402	20250217	122900	77123640	9050	9050	9050	9050	0
403	20250217	122800	77123640	9050	9050	9050	9050	227
404	20250217	122700	75069290	9060	9060	9060	9060	0
405	20250217	122600	75069290	9060	9060	9060	9060	0
406	20250217	122500	75069290	9060	9060	9060	9060	1
407	20250217	122400	75060230	9060	9060	9060	9060	0
408	20250217	122300	75060230	9060	9060	9060	9060	0
409	20250217	122200	75060230	9060	9060	9060	9060	10
410	20250217	122100	74969630	9060	9060	9060	9060	0
411	20250217	122000	74969630	9060	9060	9060	9060	0
412	20250217	121900	74969630	9060	9060	9060	9060	0
413	20250217	121800	74969630	9060	9060	9060	9060	0
414	20250217	121700	74969630	9060	9060	9060	9060	0
415	20250217	121600	74969630	9060	9060	9060	9060	1
416	20250217	121500	74960570	9060	9060	9060	9060	4
417	20250217	121400	74924330	9060	9060	9060	9060	0
418	20250217	121300	74924330	9060	9060	9060	9060	30
419	20250217	121200	74652530	9060	9060	9060	9060	260
420	20250217	121100	72296930	9060	9060	9060	9060	5
421	20250217	121000	72251630	9060	9060	9060	9060	0
422	20250217	120900	72251630	9060	9060	9060	9060	0
423	20250217	120800	72251630	9060	9060	9060	9060	90
424	20250217	120700	71436230	9060	9060	9060	9060	0
425	20250217	120600	71436230	9060	9060	9060	9060	30
426	20250217	120500	71164430	9050	9050	9050	9050	0
427	20250217	120400	71164430	9050	9050	9050	9050	0
428	20250217	120300	71164430	9050	9050	9050	9050	40
429	20250217	120200	70802430	9060	9060	9060	9060	0
430	20250217	120100	70802430	9060	9060	9060	9060	0
431	20250217	120000	70802430	9060	9060	9060	9060	0
432	20250217	115900	70802430	9060	9060	9060	9060	184
433	20250217	115800	69135390	9050	9050	9050	9050	158
434	20250217	115700	67705490	9050	9050	9050	9050	0
435	20250217	115600	67705490	9050	9050	9050	9050	1
436	20250217	115500	67696440	9040	9040	9040	9040	1
437	20250217	115400	67687400	9050	9050	9050	9050	0
438	20250217	115300	67687400	9050	9050	9050	9050	0
439	20250217	115200	67687400	9050	9050	9050	9050	4
440	20250217	115100	67651200	9050	9050	9050	9050	10
441	20250217	115000	67560700	9050	9050	9050	9050	105
442	20250217	114900	66610450	9050	9050	9050	9050	0
443	20250217	114800	66610450	9050	9050	9050	9050	20
444	20250217	114700	66429450	9050	9050	9050	9050	0
445	20250217	114600	66429450	9050	9050	9050	9050	0
446	20250217	114500	66429450	9050	9050	9050	9050	0
447	20250217	114400	66429450	9050	9050	9050	9050	0
448	20250217	114300	66429450	9050	9050	9050	9050	0
449	20250217	114200	66429450	9050	9050	9050	9050	0
450	20250217	114100	66429450	9050	9050	9050	9050	4
451	20250217	114000	66393250	9050	9050	9050	9050	0
452	20250217	113900	66393250	9050	9050	9050	9050	0
453	20250217	113800	66393250	9050	9050	9050	9050	0
454	20250217	113700	66393250	9050	9050	9050	9050	0
455	20250217	113600	66393250	9050	9050	9050	9050	0
456	20250217	113500	66393250	9050	9050	9050	9050	28
457	20250217	113400	66139850	9060	9060	9060	9060	1
458	20250217	113300	66130790	9060	9060	9060	9060	53
459	20250217	113200	65650610	9060	9060	9060	9060	0
460	20250217	113100	65650610	9060	9060	9060	9060	0
461	20250217	113000	65650610	9060	9060	9060	9060	0
462	20250217	112900	65650610	9060	9060	9060	9060	0
463	20250217	112800	65650610	9060	9060	9060	9060	0
464	20250217	112700	65650610	9060	9060	9060	9060	0
465	20250217	112600	65650610	9060	9060	9060	9060	0
466	20250217	112500	65650610	9060	9060	9060	9060	47
467	20250217	112400	65224790	9060	9060	9060	9060	1
468	20250217	112300	65215730	9060	9060	9060	9060	20
469	20250217	112200	65034530	9050	9050	9050	9050	120
470	20250217	112100	63948530	9050	9060	9060	9050	531
471	20250217	112000	59140450	9060	9060	9060	9060	0
472	20250217	111900	59140450	9060	9060	9060	9060	0
473	20250217	111800	59140450	9060	9060	9060	9060	0
474	20250217	111700	59140450	9060	9060	9060	9060	301
475	20250217	111600	56413390	9070	9070	9070	9070	1
476	20250217	111500	56404320	9070	9070	9070	9070	0
477	20250217	111400	56404320	9070	9070	9070	9070	0
478	20250217	111300	56404320	9070	9070	9070	9070	30
479	20250217	111200	56132220	9070	9070	9070	9070	0
480	20250217	111100	56132220	9070	9070	9070	9070	0
481	20250217	111000	56132220	9070	9070	9070	9070	20
482	20250217	110900	55950820	9070	9070	9070	9070	0
483	20250217	110800	55950820	9070	9070	9070	9070	0
484	20250217	110700	55950820	9070	9070	9070	9070	0
485	20250217	110600	55950820	9070	9070	9070	9070	0
486	20250217	110500	55950820	9070	9070	9070	9070	0
487	20250217	110400	55950820	9070	9070	9070	9070	0
488	20250217	110300	55950820	9070	9070	9070	9070	0
489	20250217	110200	55950820	9070	9070	9070	9070	36
490	20250217	110100	55624300	9060	9060	9060	9060	0
491	20250217	110000	55624300	9060	9060	9060	9060	0
492	20250217	105900	55624300	9060	9060	9060	9060	0
493	20250217	105800	55624300	9060	9060	9060	9060	0
494	20250217	105700	55624300	9060	9060	9060	9060	0
495	20250217	105600	55624300	9060	9060	9060	9060	0
496	20250217	105500	55624300	9060	9060	9060	9060	0
497	20250217	105400	55624300	9060	9060	9060	9060	0
498	20250217	105300	55624300	9060	9060	9060	9060	10
499	20250217	105200	55533700	9060	9070	9070	9060	21
500	20250217	105100	55343390	9070	9070	9070	9070	0
501	20250217	105000	55343390	9070	9070	9070	9070	0
502	20250217	104900	55343390	9070	9070	9070	9070	6
503	20250217	104800	55288970	9070	9070	9070	9070	0
504	20250217	104700	55288970	9070	9070	9070	9070	0
505	20250217	104600	55288970	9070	9080	9080	9070	1079
506	20250217	104500	45497200	9110	9110	9110	9110	4
507	20250217	104400	45460760	9090	9090	9090	9090	0
508	20250217	104300	45460760	9090	9090	9090	9090	0
509	20250217	104200	45460760	9090	9090	9090	9090	0
510	20250217	104100	45460760	9090	9090	9090	9090	0
511	20250217	104000	45460760	9090	9090	9090	9090	0
512	20250217	103900	45460760	9090	9090	9090	9090	122
513	20250217	103800	44351780	9090	9090	9090	9090	1
514	20250217	103700	44342690	9080	9080	9080	9080	0
515	20250217	103600	44342690	9080	9080	9080	9080	0
516	20250217	103500	44342690	9080	9080	9080	9080	130
517	20250217	103400	43162290	9070	9070	9070	9070	0
518	20250217	103300	43162290	9070	9100	9100	9030	1019
519	20250217	103200	33913390	9100	9100	9100	9100	1
520	20250217	103100	33904290	9110	9110	9110	9110	0
521	20250217	103000	33904290	9110	9110	9110	9110	0
522	20250217	102900	33904290	9110	9110	9110	9110	0
523	20250217	102800	33904290	9110	9110	9110	9110	254
524	20250217	102700	31590350	9110	9110	9110	9110	0
525	20250217	102600	31590350	9110	9110	9110	9110	1
526	20250217	102500	31581240	9110	9110	9110	9110	0
527	20250217	102400	31581240	9110	9110	9110	9110	50
528	20250217	102300	31125740	9110	9110	9110	9110	0
529	20250217	102200	31125740	9110	9110	9110	9110	177
530	20250217	102100	29513270	9110	9110	9110	9110	215
531	20250217	102000	27554620	9110	9110	9110	9110	10
532	20250217	101900	27463520	9110	9110	9110	9110	0
533	20250217	101800	27463520	9110	9110	9110	9110	0
534	20250217	101700	27463520	9110	9110	9110	9110	0
535	20250217	101600	27463520	9110	9110	9110	9110	10
536	20250217	101500	27372420	9110	9110	9110	9110	17
537	20250217	101400	27217550	9110	9110	9110	9110	100
538	20250217	101300	26306550	9110	9110	9110	9110	1
539	20250217	101200	26297440	9110	9110	9110	9110	1000
540	20250217	101100	17187440	9110	9110	9110	9110	0
541	20250217	101000	17187440	9110	9110	9110	9110	0
542	20250217	100900	17187440	9110	9110	9110	9110	1
543	20250217	100800	17178330	9110	9110	9110	9110	0
544	20250217	100700	17178330	9110	9110	9110	9110	0
545	20250217	100600	17178330	9110	9110	9110	9110	0
546	20250217	100500	17178330	9110	9110	9110	9110	1
547	20250217	100400	17169220	9110	9110	9110	9110	0
548	20250217	100300	17169220	9110	9110	9110	9110	0
549	20250217	100200	17169220	9110	9110	9110	9110	0
550	20250217	100100	17169220	9110	9110	9110	9110	0
551	20250217	100000	17169220	9110	9110	9110	9110	0
552	20250217	095900	17169220	9110	9110	9110	9110	76
553	20250217	095800	16476860	9120	9120	9120	9120	1
554	20250217	095700	16467740	9110	9110	9110	9110	2
555	20250217	095600	16449520	9110	9110	9110	9110	0
556	20250217	095500	16449520	9110	9110	9110	9110	0
557	20250217	095400	16449520	9110	9110	9110	9110	75
558	20250217	095300	15766270	9110	9110	9110	9110	89
559	20250217	095200	14955480	9110	9110	9110	9110	207
560	20250217	095100	13069710	9110	9110	9110	9110	1
561	20250217	095000	13060600	9110	9110	9110	9110	0
562	20250217	094900	13060600	9110	9110	9110	9110	1
563	20250217	094800	13051490	9110	9110	9110	9110	20
564	20250217	094700	12869290	9100	9100	9100	9100	1
565	20250217	094600	12860190	9100	9100	9100	9100	0
566	20250217	094500	12860190	9100	9100	9100	9100	0
567	20250217	094400	12860190	9100	9100	9100	9100	30
568	20250217	094300	12587190	9110	9110	9110	9110	0
569	20250217	094200	12587190	9110	9110	9110	9110	0
570	20250217	094100	12587190	9110	9110	9110	9110	50
571	20250217	094000	12131690	9110	9110	9110	9110	0
572	20250217	093900	12131690	9110	9110	9110	9110	0
573	20250217	093800	12131690	9110	9110	9110	9110	0
574	20250217	093700	12131690	9110	9110	9110	9110	0
575	20250217	093600	12131690	9110	9110	9110	9110	0
576	20250217	093500	12131690	9110	9120	9120	9110	77
577	20250217	093400	11430020	9110	9110	9110	9110	0
578	20250217	093300	11430020	9110	9120	9120	9110	81
579	20250217	093200	10692030	9120	9120	9120	9120	70
580	20250217	093100	10053630	9120	9120	9120	9120	0
581	20250217	093000	10053630	9120	9120	9120	9120	0
582	20250217	092900	10053630	9120	9120	9120	9120	10
583	20250217	092800	9962430	9120	9120	9120	9120	5
584	20250217	092700	9916830	9120	9120	9120	9120	0
585	20250217	092600	9916830	9120	9120	9120	9120	0
586	20250217	092500	9916830	9120	9120	9120	9120	0
587	20250217	092400	9916830	9120	9120	9120	9120	0
588	20250217	092300	9916830	9120	9120	9120	9120	12
589	20250217	092200	9807390	9120	9120	9120	9120	1
590	20250217	092100	9798270	9120	9120	9120	9120	131
591	20250217	092000	8603550	9120	9140	9140	9120	566
592	20250217	091900	3436000	9150	9150	9150	9150	0
593	20250217	091800	3436000	9150	9150	9150	9150	0
594	20250217	091700	3436000	9150	9180	9180	9150	110
595	20250217	091600	2429170	9190	9190	9190	9190	20
596	20250217	091500	2245370	9190	9190	9190	9190	0
597	20250217	091400	2245370	9190	9190	9190	9190	0
598	20250217	091300	2245370	9190	9200	9200	9190	2
599	20250217	091200	2226980	9230	9230	9230	9230	0
600	20250217	091100	2226980	9230	9230	9230	9230	1
601	20250217	091000	2217750	9240	9240	9240	9240	4
602	20250217	090900	2180790	9240	9240	9240	9240	4
603	20250217	090800	2143830	9240	9240	9240	9240	3
604	20250217	090700	2116110	9230	9180	9230	9180	100
605	20250217	090600	1193250	9250	9250	9250	9250	0
606	20250217	090500	1193250	9250	9250	9250	9250	0
607	20250217	090400	1193250	9250	9250	9250	9250	0
608	20250217	090300	1193250	9250	9250	9250	9250	0
609	20250217	090200	1193250	9250	9250	9250	9250	0
610	20250217	090100	1193250	9250	9250	9250	9250	0
611	20250217	090000	1193250	9250	9250	9250	9250	129