KissMeData/170030/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203300	70617090	5040	5040	5040	5040	126
3	20250217	203200	70617090	5040	5040	5040	5040	0
4	20250217	203100	70617090	5040	5040	5040	5040	0
5	20250217	203000	70617090	5040	5040	5040	5040	0
6	20250217	202900	70617090	5040	5040	5040	5040	0
7	20250217	202800	70617090	5040	5040	5040	5040	0
8	20250217	202700	70617090	5040	5040	5040	5040	0
9	20250217	202600	70617090	5040	5040	5040	5040	0
10	20250217	202500	70617090	5040	5040	5040	5040	0
11	20250217	202400	70617090	5040	5040	5040	5040	0
12	20250217	202300	70617090	5040	5040	5040	5040	0
13	20250217	202200	70617090	5040	5040	5040	5040	0
14	20250217	202100	70617090	5040	5040	5040	5040	0
15	20250217	202000	70617090	5040	5040	5040	5040	0
16	20250217	201900	70617090	5040	5040	5040	5040	0
17	20250217	201800	70617090	5040	5040	5040	5040	0
18	20250217	201700	70617090	5040	5040	5040	5040	0
19	20250217	201600	70617090	5040	5040	5040	5040	0
20	20250217	201500	70617090	5040	5040	5040	5040	0
21	20250217	201400	70617090	5040	5040	5040	5040	0
22	20250217	201300	70617090	5040	5040	5040	5040	0
23	20250217	201200	70617090	5040	5040	5040	5040	0
24	20250217	201100	70617090	5040	5040	5040	5040	0
25	20250217	201000	70617090	5040	5040	5040	5040	0
26	20250217	200900	70617090	5040	5040	5040	5040	0
27	20250217	200800	70617090	5040	5040	5040	5040	0
28	20250217	200700	70617090	5040	5040	5040	5040	0
29	20250217	200600	70617090	5040	5040	5040	5040	0
30	20250217	200500	70617090	5040	5040	5040	5040	0
31	20250217	200400	70617090	5040	5040	5040	5040	0
32	20250217	200300	70617090	5040	5040	5040	5040	126
33	20250217	200200	70617090	5040	5040	5040	5040	0
34	20250217	200100	70617090	5040	5040	5040	5040	0
35	20250217	200000	70617090	5040	5040	5040	5040	0
36	20250217	195900	70617090	5040	5040	5040	5040	0
37	20250217	195800	70617090	5040	5040	5040	5040	0
38	20250217	195700	70617090	5040	5040	5040	5040	0
39	20250217	195600	70617090	5040	5040	5040	5040	0
40	20250217	195500	70617090	5040	5040	5040	5040	0
41	20250217	195400	70617090	5040	5040	5040	5040	0
42	20250217	195300	70617090	5040	5040	5040	5040	0
43	20250217	195200	70617090	5040	5040	5040	5040	0
44	20250217	195100	70617090	5040	5040	5040	5040	0
45	20250217	195000	70617090	5040	5040	5040	5040	0
46	20250217	194900	70617090	5040	5040	5040	5040	0
47	20250217	194800	70617090	5040	5040	5040	5040	0
48	20250217	194700	70617090	5040	5040	5040	5040	0
49	20250217	194600	70617090	5040	5040	5040	5040	0
50	20250217	194500	70617090	5040	5040	5040	5040	0
51	20250217	194400	70617090	5040	5040	5040	5040	0
52	20250217	194300	70617090	5040	5040	5040	5040	0
53	20250217	194200	70617090	5040	5040	5040	5040	0
54	20250217	194100	70617090	5040	5040	5040	5040	0
55	20250217	194000	70617090	5040	5040	5040	5040	0
56	20250217	193900	70617090	5040	5040	5040	5040	0
57	20250217	193800	70617090	5040	5040	5040	5040	0
58	20250217	193700	70617090	5040	5040	5040	5040	0
59	20250217	193600	70617090	5040	5040	5040	5040	0
60	20250217	193500	70617090	5040	5040	5040	5040	0
61	20250217	193400	70617090	5040	5040	5040	5040	0
62	20250217	193300	70617090	5040	5040	5040	5040	126
63	20250217	193200	70617090	5040	5040	5040	5040	0
64	20250217	193100	70617090	5040	5040	5040	5040	0
65	20250217	193000	70617090	5040	5040	5040	5040	0
66	20250217	192900	70617090	5040	5040	5040	5040	0
67	20250217	192800	70617090	5040	5040	5040	5040	0
68	20250217	192700	70617090	5040	5040	5040	5040	0
69	20250217	192600	70617090	5040	5040	5040	5040	0
70	20250217	192500	70617090	5040	5040	5040	5040	0
71	20250217	192400	70617090	5040	5040	5040	5040	0
72	20250217	192300	70617090	5040	5040	5040	5040	0
73	20250217	192200	70617090	5040	5040	5040	5040	0
74	20250217	192100	70617090	5040	5040	5040	5040	0
75	20250217	192000	70617090	5040	5040	5040	5040	0
76	20250217	191900	70617090	5040	5040	5040	5040	0
77	20250217	191800	70617090	5040	5040	5040	5040	0
78	20250217	191700	70617090	5040	5040	5040	5040	0
79	20250217	191600	70617090	5040	5040	5040	5040	0
80	20250217	191500	70617090	5040	5040	5040	5040	0
81	20250217	191400	70617090	5040	5040	5040	5040	0
82	20250217	191300	70617090	5040	5040	5040	5040	0
83	20250217	191200	70617090	5040	5040	5040	5040	0
84	20250217	191100	70617090	5040	5040	5040	5040	0
85	20250217	191000	70617090	5040	5040	5040	5040	0
86	20250217	190900	70617090	5040	5040	5040	5040	0
87	20250217	190800	70617090	5040	5040	5040	5040	0
88	20250217	190700	70617090	5040	5040	5040	5040	0
89	20250217	190600	70617090	5040	5040	5040	5040	0
90	20250217	190500	70617090	5040	5040	5040	5040	0
91	20250217	190400	70617090	5040	5040	5040	5040	0
92	20250217	190300	70617090	5040	5040	5040	5040	126
93	20250217	190200	70617090	5040	5040	5040	5040	0
94	20250217	190100	70617090	5040	5040	5040	5040	0
95	20250217	190000	70617090	5040	5040	5040	5040	0
96	20250217	185900	70617090	5040	5040	5040	5040	0
97	20250217	185800	70617090	5040	5040	5040	5040	0
98	20250217	185700	70617090	5040	5040	5040	5040	0
99	20250217	185600	70617090	5040	5040	5040	5040	0
100	20250217	185500	70617090	5040	5040	5040	5040	0
101	20250217	185400	70617090	5040	5040	5040	5040	0
102	20250217	185300	70617090	5040	5040	5040	5040	0
103	20250217	185200	70617090	5040	5040	5040	5040	0
104	20250217	185100	70617090	5040	5040	5040	5040	0
105	20250217	185000	70617090	5040	5040	5040	5040	0
106	20250217	184900	70617090	5040	5040	5040	5040	0
107	20250217	184800	70617090	5040	5040	5040	5040	0
108	20250217	184700	70617090	5040	5040	5040	5040	0
109	20250217	184600	70617090	5040	5040	5040	5040	0
110	20250217	184500	70617090	5040	5040	5040	5040	0
111	20250217	184400	70617090	5040	5040	5040	5040	0
112	20250217	184300	70617090	5040	5040	5040	5040	0
113	20250217	184200	70617090	5040	5040	5040	5040	0
114	20250217	184100	70617090	5040	5040	5040	5040	0
115	20250217	184000	70617090	5040	5040	5040	5040	0
116	20250217	183900	70617090	5040	5040	5040	5040	0
117	20250217	183800	70617090	5040	5040	5040	5040	0
118	20250217	183700	70617090	5040	5040	5040	5040	0
119	20250217	183600	70617090	5040	5040	5040	5040	0
120	20250217	183500	70617090	5040	5040	5040	5040	0
121	20250217	183400	70617090	5040	5040	5040	5040	0
122	20250217	183300	70617090	5040	5040	5040	5040	126
123	20250217	183200	70617090	5040	5040	5040	5040	0
124	20250217	183100	70617090	5040	5040	5040	5040	0
125	20250217	183000	70617090	5040	5040	5040	5040	0
126	20250217	182900	70617090	5040	5040	5040	5040	0
127	20250217	182800	70617090	5040	5040	5040	5040	0
128	20250217	182700	70617090	5040	5040	5040	5040	0
129	20250217	182600	70617090	5040	5040	5040	5040	0
130	20250217	182500	70617090	5040	5040	5040	5040	0
131	20250217	182400	70617090	5040	5040	5040	5040	0
132	20250217	182300	70617090	5040	5040	5040	5040	0
133	20250217	182200	70617090	5040	5040	5040	5040	0
134	20250217	182100	70617090	5040	5040	5040	5040	0
135	20250217	182000	70617090	5040	5040	5040	5040	0
136	20250217	181900	70617090	5040	5040	5040	5040	0
137	20250217	181800	70617090	5040	5040	5040	5040	0
138	20250217	181700	70617090	5040	5040	5040	5040	0
139	20250217	181600	70617090	5040	5040	5040	5040	0
140	20250217	181500	70617090	5040	5040	5040	5040	0
141	20250217	181400	70617090	5040	5040	5040	5040	0
142	20250217	181300	70617090	5040	5040	5040	5040	0
143	20250217	181200	70617090	5040	5040	5040	5040	0
144	20250217	181100	70617090	5040	5040	5040	5040	0
145	20250217	181000	70617090	5040	5040	5040	5040	0
146	20250217	180900	70617090	5040	5040	5040	5040	0
147	20250217	180800	70617090	5040	5040	5040	5040	0
148	20250217	180700	70617090	5040	5040	5040	5040	0
149	20250217	180600	70617090	5040	5040	5040	5040	0
150	20250217	180500	70617090	5040	5040	5040	5040	0
151	20250217	180400	70617090	5040	5040	5040	5040	0
152	20250217	180300	70617090	5040	5040	5040	5040	126
153	20250217	180200	70617090	5040	5040	5040	5040	0
154	20250217	180100	70617090	5040	5040	5040	5040	0
155	20250217	180000	70617090	5040	5040	5040	5040	0
156	20250217	175900	70617090	5040	5040	5040	5040	0
157	20250217	175800	70617090	5040	5040	5040	5040	0
158	20250217	175700	70617090	5040	5040	5040	5040	0
159	20250217	175600	70617090	5040	5040	5040	5040	0
160	20250217	175500	70617090	5040	5040	5040	5040	0
161	20250217	175400	70617090	5040	5040	5040	5040	0
162	20250217	175300	70617090	5040	5040	5040	5040	0
163	20250217	175200	70617090	5040	5040	5040	5040	0
164	20250217	175100	70617090	5040	5040	5040	5040	0
165	20250217	175000	70617090	5040	5040	5040	5040	0
166	20250217	174900	70617090	5040	5040	5040	5040	0
167	20250217	174800	70617090	5040	5040	5040	5040	0
168	20250217	174700	70617090	5040	5040	5040	5040	0
169	20250217	174600	70617090	5040	5040	5040	5040	0
170	20250217	174500	70617090	5040	5040	5040	5040	0
171	20250217	174400	70617090	5040	5040	5040	5040	0
172	20250217	174300	70617090	5040	5040	5040	5040	0
173	20250217	174200	70617090	5040	5040	5040	5040	0
174	20250217	174100	70617090	5040	5040	5040	5040	0
175	20250217	174000	70617090	5040	5040	5040	5040	0
176	20250217	173900	70617090	5040	5040	5040	5040	0
177	20250217	173800	70617090	5040	5040	5040	5040	0
178	20250217	173700	70617090	5040	5040	5040	5040	0
179	20250217	173600	70617090	5040	5040	5040	5040	0
180	20250217	173500	70617090	5040	5040	5040	5040	0
181	20250217	173400	70617090	5040	5040	5040	5040	0
182	20250217	173300	70617090	5040	5040	5040	5040	126
183	20250217	173200	70617090	5040	5040	5040	5040	0
184	20250217	173100	70617090	5040	5040	5040	5040	0
185	20250217	173000	70617090	5040	5040	5040	5040	0
186	20250217	172900	70617090	5040	5040	5040	5040	0
187	20250217	172800	70617090	5040	5040	5040	5040	0
188	20250217	172700	70617090	5040	5040	5040	5040	0
189	20250217	172600	70617090	5040	5040	5040	5040	0
190	20250217	172500	70617090	5040	5040	5040	5040	0
191	20250217	172400	70617090	5040	5040	5040	5040	0
192	20250217	172300	70617090	5040	5040	5040	5040	0
193	20250217	172200	70617090	5040	5040	5040	5040	0
194	20250217	172100	70617090	5040	5040	5040	5040	0
195	20250217	172000	70617090	5040	5040	5040	5040	0
196	20250217	171900	70617090	5040	5040	5040	5040	0
197	20250217	171800	70617090	5040	5040	5040	5040	0
198	20250217	171700	70617090	5040	5040	5040	5040	0
199	20250217	171600	70617090	5040	5040	5040	5040	0
200	20250217	171500	70617090	5040	5040	5040	5040	0
201	20250217	171400	70617090	5040	5040	5040	5040	0
202	20250217	171300	70617090	5040	5040	5040	5040	0
203	20250217	171200	70617090	5040	5040	5040	5040	0
204	20250217	171100	70617090	5040	5040	5040	5040	0
205	20250217	171000	70617090	5040	5040	5040	5040	0
206	20250217	170900	70617090	5040	5040	5040	5040	0
207	20250217	170800	70617090	5040	5040	5040	5040	0
208	20250217	170700	70617090	5040	5040	5040	5040	0
209	20250217	170600	70617090	5040	5040	5040	5040	0
210	20250217	170500	70617090	5040	5040	5040	5040	0
211	20250217	170400	70617090	5040	5040	5040	5040	0
212	20250217	170300	70617090	5040	5040	5040	5040	126
213	20250217	170200	70617090	5040	5040	5040	5040	0
214	20250217	170100	70617090	5040	5040	5040	5040	0
215	20250217	170000	70617090	5040	5040	5040	5040	0
216	20250217	165900	70617090	5040	5040	5040	5040	0
217	20250217	165800	70617090	5040	5040	5040	5040	0
218	20250217	165700	70617090	5040	5040	5040	5040	0
219	20250217	165600	70617090	5040	5040	5040	5040	0
220	20250217	165500	70617090	5040	5040	5040	5040	0
221	20250217	165400	70617090	5040	5040	5040	5040	0
222	20250217	165300	70617090	5040	5040	5040	5040	0
223	20250217	165200	70617090	5040	5040	5040	5040	0
224	20250217	165100	70617090	5040	5040	5040	5040	0
225	20250217	165000	70617090	5040	5040	5040	5040	0
226	20250217	164900	70617090	5040	5040	5040	5040	0
227	20250217	164800	70617090	5040	5040	5040	5040	0
228	20250217	164700	70617090	5040	5040	5040	5040	0
229	20250217	164600	70617090	5040	5040	5040	5040	0
230	20250217	164500	70617090	5040	5040	5040	5040	0
231	20250217	164400	70617090	5040	5040	5040	5040	0
232	20250217	164300	70617090	5040	5040	5040	5040	0
233	20250217	164200	70617090	5040	5040	5040	5040	0
234	20250217	164100	70617090	5040	5040	5040	5040	0
235	20250217	164000	70617090	5040	5040	5040	5040	0
236	20250217	163900	70617090	5040	5040	5040	5040	0
237	20250217	163800	70617090	5040	5040	5040	5040	0
238	20250217	163700	70617090	5040	5040	5040	5040	0
239	20250217	163600	70617090	5040	5040	5040	5040	0
240	20250217	163500	70617090	5040	5040	5040	5040	0
241	20250217	163400	70617090	5040	5040	5040	5040	0
242	20250217	163300	70617090	5040	5040	5040	5040	126
243	20250217	163200	70617090	5040	5040	5040	5040	0
244	20250217	163100	70617090	5040	5040	5040	5040	0
245	20250217	163000	70617090	5040	5040	5040	5040	0
246	20250217	162900	70617090	5040	5040	5040	5040	0
247	20250217	162800	70617090	5040	5040	5040	5040	0
248	20250217	162700	70617090	5040	5040	5040	5040	0
249	20250217	162600	70617090	5040	5040	5040	5040	0
250	20250217	162500	70617090	5040	5040	5040	5040	0
251	20250217	162400	70617090	5040	5040	5040	5040	0
252	20250217	162300	70617090	5040	5040	5040	5040	0
253	20250217	162200	70617090	5040	5040	5040	5040	0
254	20250217	162100	70617090	5040	5040	5040	5040	0
255	20250217	162000	70617090	5040	5040	5040	5040	0
256	20250217	161900	70617090	5040	5040	5040	5040	0
257	20250217	161800	70617090	5040	5040	5040	5040	0
258	20250217	161700	70617090	5040	5040	5040	5040	0
259	20250217	161600	70617090	5040	5040	5040	5040	0
260	20250217	161500	70617090	5040	5040	5040	5040	0
261	20250217	161400	70617090	5040	5040	5040	5040	0
262	20250217	161300	70617090	5040	5040	5040	5040	0
263	20250217	161200	70617090	5040	5040	5040	5040	0
264	20250217	161100	70617090	5040	5040	5040	5040	0
265	20250217	161000	70617090	5040	5040	5040	5040	0
266	20250217	160900	70617090	5040	5040	5040	5040	0
267	20250217	160800	70617090	5040	5040	5040	5040	0
268	20250217	160700	70617090	5040	5040	5040	5040	0
269	20250217	160600	70617090	5040	5040	5040	5040	0
270	20250217	160500	70617090	5040	5040	5040	5040	0
271	20250217	160400	70617090	5040	5040	5040	5040	0
272	20250217	160300	70617090	5040	5040	5040	5040	126
273	20250217	160200	70617090	5040	5040	5040	5040	0
274	20250217	160100	70617090	5040	5040	5040	5040	0
275	20250217	160000	70617090	5040	5040	5040	5040	0
276	20250217	155900	70617090	5040	5040	5040	5040	0
277	20250217	155800	70617090	5040	5040	5040	5040	0
278	20250217	155700	70617090	5040	5040	5040	5040	0
279	20250217	155600	70617090	5040	5040	5040	5040	0
280	20250217	155500	70617090	5040	5040	5040	5040	0
281	20250217	155400	70617090	5040	5040	5040	5040	0
282	20250217	155300	70617090	5040	5040	5040	5040	0
283	20250217	155200	70617090	5040	5040	5040	5040	0
284	20250217	155100	70617090	5040	5040	5040	5040	0
285	20250217	155000	70617090	5040	5040	5040	5040	0
286	20250217	154900	70617090	5040	5040	5040	5040	0
287	20250217	154800	70617090	5040	5040	5040	5040	0
288	20250217	154700	70617090	5040	5040	5040	5040	0
289	20250217	154600	70617090	5040	5040	5040	5040	0
290	20250217	154500	70617090	5040	5040	5040	5040	0
291	20250217	154400	70617090	5040	5040	5040	5040	0
292	20250217	154300	70617090	5040	5040	5040	5040	0
293	20250217	154200	70617090	5040	5040	5040	5040	0
294	20250217	154100	70617090	5040	5040	5040	5040	0
295	20250217	154000	70617090	5040	5040	5040	5040	0
296	20250217	153900	70617090	5040	5040	5040	5040	0
297	20250217	153800	70617090	5040	5040	5040	5040	0
298	20250217	153700	70617090	5040	5040	5040	5040	0
299	20250217	153600	70617090	5040	5040	5040	5040	0
300	20250217	153500	70617090	5040	5040	5040	5040	0
301	20250217	153400	70617090	5040	5040	5040	5040	0
302	20250217	153300	70617090	5040	5040	5040	5040	126
303	20250217	153200	70617090	5040	5040	5040	5040	0
304	20250217	153100	70617090	5040	5040	5040	5040	0
305	20250217	153000	70617090	5040	5040	5040	5040	126
306	20250217	152900	69982050	5040	5040	5040	5040	0
307	20250217	152800	69982050	5040	5040	5040	5040	0
308	20250217	152700	69982050	5040	5040	5040	5040	0
309	20250217	152600	69982050	5040	5040	5040	5040	0
310	20250217	152500	69982050	5040	5040	5040	5040	0
311	20250217	152400	69982050	5040	5040	5040	5040	0
312	20250217	152300	69982050	5040	5040	5040	5040	0
313	20250217	152200	69982050	5040	5040	5040	5040	0
314	20250217	152100	69982050	5040	5040	5040	5040	0
315	20250217	152000	69982050	5040	5040	5040	5040	0
316	20250217	151900	69982050	5040	5040	5040	5040	0
317	20250217	151800	69982050	5040	5040	5040	5040	0
318	20250217	151700	69982050	5040	5040	5040	5040	0
319	20250217	151600	69982050	5040	5040	5040	5040	0
320	20250217	151500	69982050	5040	5040	5040	5040	100
321	20250217	151400	69478050	5040	5040	5040	5040	0
322	20250217	151300	69478050	5040	5040	5040	5040	0
323	20250217	151200	69478050	5040	5040	5040	5040	100
324	20250217	151100	68974050	5040	5040	5040	5040	0
325	20250217	151000	68974050	5040	5040	5040	5040	0
326	20250217	150900	68974050	5040	5040	5040	5040	200
327	20250217	150800	67966050	5050	5050	5050	5050	0
328	20250217	150700	67966050	5050	5050	5050	5050	10
329	20250217	150600	67915550	5050	5040	5050	5040	312
330	20250217	150500	66340950	5040	5040	5040	5040	2
331	20250217	150400	66330870	5050	5050	5050	5050	0
332	20250217	150300	66330870	5050	5050	5050	5050	0
333	20250217	150200	66330870	5050	5050	5050	5050	107
334	20250217	150100	65790520	5050	5050	5050	5050	6
335	20250217	150000	65760220	5060	5060	5060	5060	0
336	20250217	145900	65760220	5060	5060	5060	5060	0
337	20250217	145800	65760220	5060	5060	5060	5060	0
338	20250217	145700	65760220	5060	5060	5060	5060	0
339	20250217	145600	65760220	5060	5060	5060	5060	0
340	20250217	145500	65760220	5060	5060	5060	5060	0
341	20250217	145400	65760220	5060	5060	5060	5060	0
342	20250217	145300	65760220	5060	5060	5060	5060	0
343	20250217	145200	65760220	5060	5060	5060	5060	0
344	20250217	145100	65760220	5060	5060	5060	5060	0
345	20250217	145000	65760220	5060	5060	5060	5060	0
346	20250217	144900	65760220	5060	5060	5060	5060	20
347	20250217	144800	65659020	5050	5050	5050	5050	0
348	20250217	144700	65659020	5050	5050	5050	5050	0
349	20250217	144600	65659020	5050	5050	5050	5050	0
350	20250217	144500	65659020	5050	5050	5050	5050	0
351	20250217	144400	65659020	5050	5050	5050	5050	0
352	20250217	144300	65659020	5050	5050	5050	5050	0
353	20250217	144200	65659020	5050	5050	5050	5050	0
354	20250217	144100	65659020	5050	5050	5050	5050	0
355	20250217	144000	65659020	5050	5050	5050	5050	0
356	20250217	143900	65659020	5050	5050	5050	5050	0
357	20250217	143800	65659020	5050	5050	5050	5050	5
358	20250217	143700	65633770	5050	5050	5050	5050	0
359	20250217	143600	65633770	5050	5050	5050	5050	0
360	20250217	143500	65633770	5050	5050	5050	5050	0
361	20250217	143400	65633770	5050	5050	5050	5050	0
362	20250217	143300	65633770	5050	5050	5050	5050	0
363	20250217	143200	65633770	5050	5050	5050	5050	0
364	20250217	143100	65633770	5050	5050	5050	5050	0
365	20250217	143000	65633770	5050	5050	5050	5050	0
366	20250217	142900	65633770	5050	5050	5050	5050	10
367	20250217	142800	65583270	5050	5050	5050	5050	0
368	20250217	142700	65583270	5050	5050	5050	5050	96
369	20250217	142600	65098470	5050	5050	5050	5050	6
370	20250217	142500	65068170	5050	5050	5050	5050	5
371	20250217	142400	65042920	5050	5050	5050	5050	1137
372	20250217	142300	59301070	5050	5050	5050	5050	101
373	20250217	142200	58791020	5040	5040	5040	5040	0
374	20250217	142100	58791020	5040	5040	5040	5040	0
375	20250217	142000	58791020	5040	5040	5040	5040	0
376	20250217	141900	58791020	5040	5040	5040	5040	0
377	20250217	141800	58791020	5040	5040	5040	5040	0
378	20250217	141700	58791020	5040	5040	5040	5040	0
379	20250217	141600	58791020	5040	5040	5040	5040	0
380	20250217	141500	58791020	5040	5040	5040	5040	0
381	20250217	141400	58791020	5040	5040	5040	5040	0
382	20250217	141300	58791020	5040	5040	5040	5040	156
383	20250217	141200	58004780	5050	5050	5050	5050	0
384	20250217	141100	58004780	5050	5050	5050	5050	0
385	20250217	141000	58004780	5050	5050	5050	5050	0
386	20250217	140900	58004780	5050	5050	5050	5050	0
387	20250217	140800	58004780	5050	5050	5050	5050	0
388	20250217	140700	58004780	5050	5050	5050	5050	0
389	20250217	140600	58004780	5050	5050	5050	5050	5
390	20250217	140500	57979530	5050	5050	5050	5050	0
391	20250217	140400	57979530	5050	5050	5050	5050	0
392	20250217	140300	57979530	5050	5050	5050	5050	13
393	20250217	140200	57913880	5050	5050	5050	5050	0
394	20250217	140100	57913880	5050	5050	5050	5050	50
395	20250217	140000	57661380	5040	5040	5040	5040	0
396	20250217	135900	57661380	5040	5040	5040	5040	15
397	20250217	135800	57585780	5040	5040	5040	5040	200
398	20250217	135700	56577780	5040	5050	5050	5040	103
399	20250217	135600	56058630	5040	5040	5040	5040	0
400	20250217	135500	56058630	5040	5040	5040	5040	2
401	20250217	135400	56048550	5040	5040	5040	5040	0
402	20250217	135300	56048550	5040	5040	5040	5040	82
403	20250217	135200	55635270	5050	5050	5050	5050	0
404	20250217	135100	55635270	5050	5050	5050	5050	0
405	20250217	135000	55635270	5050	5050	5050	5050	50
406	20250217	134900	55382770	5050	5050	5050	5050	0
407	20250217	134800	55382770	5050	5050	5050	5050	0
408	20250217	134700	55382770	5050	5050	5050	5050	28
409	20250217	134600	55241370	5050	5050	5050	5050	500
410	20250217	134500	52716370	5040	5040	5040	5040	30
411	20250217	134400	52565170	5040	5040	5040	5040	104
412	20250217	134300	52041010	5030	5030	5030	5030	0
413	20250217	134200	52041010	5030	5030	5030	5030	447
414	20250217	134100	49792600	5040	5040	5040	5040	0
415	20250217	134000	49792600	5040	5040	5040	5040	99
416	20250217	133900	49293640	5040	5040	5040	5040	0
417	20250217	133800	49293640	5040	5040	5040	5040	0
418	20250217	133700	49293640	5040	5040	5040	5040	0
419	20250217	133600	49293640	5040	5040	5040	5040	0
420	20250217	133500	49293640	5040	5040	5040	5040	20
421	20250217	133400	49192840	5040	5040	5040	5040	0
422	20250217	133300	49192840	5040	5040	5040	5040	0
423	20250217	133200	49192840	5040	5040	5040	5040	0
424	20250217	133100	49192840	5040	5040	5040	5040	42
425	20250217	133000	48981160	5040	5040	5040	5040	0
426	20250217	132900	48981160	5040	5040	5040	5040	0
427	20250217	132800	48981160	5040	5040	5040	5040	0
428	20250217	132700	48981160	5040	5040	5040	5040	0
429	20250217	132600	48981160	5040	5040	5040	5040	0
430	20250217	132500	48981160	5040	5040	5040	5040	0
431	20250217	132400	48981160	5040	5040	5040	5040	369
432	20250217	132300	47121400	5040	5040	5040	5040	60
433	20250217	132200	46819000	5040	5040	5040	5040	546
434	20250217	132100	44067160	5040	5050	5050	5040	179
435	20250217	132000	43164950	5060	5060	5060	5060	0
436	20250217	131900	43164950	5060	5060	5060	5060	0
437	20250217	131800	43164950	5060	5060	5060	5060	0
438	20250217	131700	43164950	5060	5060	5060	5060	20
439	20250217	131600	43063750	5040	5040	5040	5040	42
440	20250217	131500	42852070	5050	5050	5050	5050	0
441	20250217	131400	42852070	5050	5050	5050	5050	5
442	20250217	131300	42826820	5050	5050	5050	5050	82
443	20250217	131200	42412720	5050	5050	5050	5050	0
444	20250217	131100	42412720	5050	5050	5050	5050	22
445	20250217	131000	42301620	5060	5060	5060	5060	0
446	20250217	130900	42301620	5060	5060	5060	5060	0
447	20250217	130800	42301620	5060	5060	5060	5060	0
448	20250217	130700	42301620	5060	5060	5060	5060	0
449	20250217	130600	42301620	5060	5060	5060	5060	0
450	20250217	130500	42301620	5060	5060	5060	5060	0
451	20250217	130400	42301620	5060	5060	5060	5060	0
452	20250217	130300	42301620	5060	5060	5060	5060	0
453	20250217	130200	42301620	5060	5060	5060	5060	0
454	20250217	130100	42301620	5060	5060	5060	5060	0
455	20250217	130000	42301620	5060	5060	5060	5060	0
456	20250217	125900	42301620	5060	5060	5060	5060	0
457	20250217	125800	42301620	5060	5060	5060	5060	0
458	20250217	125700	42301620	5060	5060	5060	5060	0
459	20250217	125600	42301620	5060	5060	5060	5060	0
460	20250217	125500	42301620	5060	5060	5060	5060	0
461	20250217	125400	42301620	5060	5060	5060	5060	0
462	20250217	125300	42301620	5060	5060	5060	5060	0
463	20250217	125200	42301620	5060	5060	5060	5060	0
464	20250217	125100	42301620	5060	5060	5060	5060	0
465	20250217	125000	42301620	5060	5060	5060	5060	0
466	20250217	124900	42301620	5060	5060	5060	5060	1
467	20250217	124800	42296560	5060	5060	5060	5060	0
468	20250217	124700	42296560	5060	5060	5060	5060	0
469	20250217	124600	42296560	5060	5060	5060	5060	0
470	20250217	124500	42296560	5060	5060	5060	5060	0
471	20250217	124400	42296560	5060	5060	5060	5060	200
472	20250217	124300	41284560	5050	5050	5050	5050	0
473	20250217	124200	41284560	5050	5050	5050	5050	3
474	20250217	124100	41269410	5050	5050	5050	5050	0
475	20250217	124000	41269410	5050	5050	5050	5050	0
476	20250217	123900	41269410	5050	5050	5050	5050	0
477	20250217	123800	41269410	5050	5050	5050	5050	2
478	20250217	123700	41259310	5040	5040	5040	5040	0
479	20250217	123600	41259310	5040	5040	5040	5040	0
480	20250217	123500	41259310	5040	5040	5040	5040	0
481	20250217	123400	41259310	5040	5050	5050	5040	249
482	20250217	123300	40003100	5050	5050	5050	5050	0
483	20250217	123200	40003100	5050	5050	5050	5050	0
484	20250217	123100	40003100	5050	5050	5050	5050	0
485	20250217	123000	40003100	5050	5050	5050	5050	18
486	20250217	122900	39912200	5050	5050	5050	5050	0
487	20250217	122800	39912200	5050	5050	5050	5050	0
488	20250217	122700	39912200	5050	5050	5050	5050	0
489	20250217	122600	39912200	5050	5050	5050	5050	0
490	20250217	122500	39912200	5050	5050	5050	5050	0
491	20250217	122400	39912200	5050	5050	5050	5050	0
492	20250217	122300	39912200	5050	5050	5050	5050	30
493	20250217	122200	39760700	5060	5060	5060	5060	0
494	20250217	122100	39760700	5060	5060	5060	5060	30
495	20250217	122000	39608900	5050	5050	5050	5050	10
496	20250217	121900	39558400	5050	5050	5050	5050	5
497	20250217	121800	39533150	5050	5050	5050	5050	0
498	20250217	121700	39533150	5050	5050	5050	5050	0
499	20250217	121600	39533150	5050	5050	5050	5050	0
500	20250217	121500	39533150	5050	5050	5050	5050	0
501	20250217	121400	39533150	5050	5050	5050	5050	0
502	20250217	121300	39533150	5050	5050	5050	5050	0
503	20250217	121200	39533150	5050	5050	5050	5050	0
504	20250217	121100	39533150	5050	5050	5050	5050	0
505	20250217	121000	39533150	5050	5050	5050	5050	0
506	20250217	120900	39533150	5050	5050	5050	5050	0
507	20250217	120800	39533150	5050	5050	5050	5050	0
508	20250217	120700	39533150	5050	5050	5050	5050	200
509	20250217	120600	38523150	5050	5050	5050	5050	0
510	20250217	120500	38523150	5050	5050	5050	5050	0
511	20250217	120400	38523150	5050	5050	5050	5050	10
512	20250217	120300	38472650	5050	5060	5060	5050	102
513	20250217	120200	37957530	5060	5060	5060	5060	0
514	20250217	120100	37957530	5060	5060	5060	5060	2
515	20250217	120000	37947410	5060	5060	5060	5060	0
516	20250217	115900	37947410	5060	5060	5060	5060	2
517	20250217	115800	37937290	5050	5050	5050	5050	0
518	20250217	115700	37937290	5050	5050	5050	5050	340
519	20250217	115600	36220290	5060	5060	5060	5060	0
520	20250217	115500	36220290	5060	5050	5060	5050	7
521	20250217	115400	36184880	5050	5050	5050	5050	0
522	20250217	115300	36184880	5050	5050	5050	5050	0
523	20250217	115200	36184880	5050	5050	5050	5050	0
524	20250217	115100	36184880	5050	5050	5050	5050	0
525	20250217	115000	36184880	5050	5050	5050	5050	0
526	20250217	114900	36184880	5050	5050	5050	5050	0
527	20250217	114800	36184880	5050	5050	5050	5050	0
528	20250217	114700	36184880	5050	5050	5050	5050	0
529	20250217	114600	36184880	5050	5050	5050	5050	10
530	20250217	114500	36134380	5050	5050	5050	5050	50
531	20250217	114400	35881880	5050	5050	5050	5050	50
532	20250217	114300	35629380	5060	5060	5060	5060	100
533	20250217	114200	35123380	5060	5060	5060	5060	0
534	20250217	114100	35123380	5060	5060	5060	5060	0
535	20250217	114000	35123380	5060	5060	5060	5060	0
536	20250217	113900	35123380	5060	5060	5060	5060	2
537	20250217	113800	35113260	5060	5060	5060	5060	3
538	20250217	113700	35098080	5060	5060	5060	5060	0
539	20250217	113600	35098080	5060	5060	5060	5060	17
540	20250217	113500	35012060	5060	5060	5060	5060	0
541	20250217	113400	35012060	5060	5060	5060	5060	0
542	20250217	113300	35012060	5060	5060	5060	5060	0
543	20250217	113200	35012060	5060	5060	5060	5060	0
544	20250217	113100	35012060	5060	5060	5060	5060	0
545	20250217	113000	35012060	5060	5060	5060	5060	0
546	20250217	112900	35012060	5060	5060	5060	5060	0
547	20250217	112800	35012060	5060	5060	5060	5060	0
548	20250217	112700	35012060	5060	5060	5060	5060	0
549	20250217	112600	35012060	5060	5060	5060	5060	0
550	20250217	112500	35012060	5060	5060	5060	5060	0
551	20250217	112400	35012060	5060	5060	5060	5060	0
552	20250217	112300	35012060	5060	5060	5060	5060	0
553	20250217	112200	35012060	5060	5060	5060	5060	0
554	20250217	112100	35012060	5060	5060	5060	5060	0
555	20250217	112000	35012060	5060	5060	5060	5060	0
556	20250217	111900	35012060	5060	5060	5060	5060	100
557	20250217	111800	34506060	5060	5060	5060	5060	0
558	20250217	111700	34506060	5060	5060	5060	5060	30
559	20250217	111600	34354260	5060	5070	5070	5060	101
560	20250217	111500	33843190	5070	5070	5070	5070	0
561	20250217	111400	33843190	5070	5070	5070	5070	0
562	20250217	111300	33843190	5070	5070	5070	5070	0
563	20250217	111200	33843190	5070	5070	5070	5070	0
564	20250217	111100	33843190	5070	5070	5070	5070	0
565	20250217	111000	33843190	5070	5070	5070	5070	0
566	20250217	110900	33843190	5070	5070	5070	5070	0
567	20250217	110800	33843190	5070	5070	5070	5070	0
568	20250217	110700	33843190	5070	5070	5070	5070	0
569	20250217	110600	33843190	5070	5070	5070	5070	0
570	20250217	110500	33843190	5070	5070	5070	5070	2
571	20250217	110400	33833050	5070	5070	5070	5070	0
572	20250217	110300	33833050	5070	5070	5070	5070	0
573	20250217	110200	33833050	5070	5070	5070	5070	0
574	20250217	110100	33833050	5070	5070	5070	5070	0
575	20250217	110000	33833050	5070	5070	5070	5070	0
576	20250217	105900	33833050	5070	5070	5070	5070	0
577	20250217	105800	33833050	5070	5060	5070	5060	10
578	20250217	105700	33782410	5040	5040	5040	5040	0
579	20250217	105600	33782410	5040	5040	5040	5040	0
580	20250217	105500	33782410	5040	5040	5040	5040	0
581	20250217	105400	33782410	5040	5040	5040	5040	0
582	20250217	105300	33782410	5040	5040	5040	5040	0
583	20250217	105200	33782410	5040	5040	5040	5040	0
584	20250217	105100	33782410	5040	5040	5040	5040	0
585	20250217	105000	33782410	5040	5040	5040	5040	0
586	20250217	104900	33782410	5040	5040	5040	5040	0
587	20250217	104800	33782410	5040	5040	5040	5040	0
588	20250217	104700	33782410	5040	5040	5040	5040	0
589	20250217	104600	33782410	5040	5040	5040	5040	0
590	20250217	104500	33782410	5040	5040	5040	5040	0
591	20250217	104400	33782410	5040	5040	5040	5040	0
592	20250217	104300	33782410	5040	5040	5040	5040	0
593	20250217	104200	33782410	5040	5040	5040	5040	0
594	20250217	104100	33782410	5040	5040	5040	5040	0
595	20250217	104000	33782410	5040	5040	5040	5040	1
596	20250217	103900	33777370	5060	5060	5060	5060	0
597	20250217	103800	33777370	5060	5060	5060	5060	0
598	20250217	103700	33777370	5060	5060	5060	5060	0
599	20250217	103600	33777370	5060	5060	5060	5060	0
600	20250217	103500	33777370	5060	5060	5060	5060	0
601	20250217	103400	33777370	5060	5060	5060	5060	0
602	20250217	103300	33777370	5060	5060	5060	5060	184
603	20250217	103200	32846330	5060	5060	5060	5060	416
604	20250217	103100	30741370	5060	5060	5060	5060	0
605	20250217	103000	30741370	5060	5060	5060	5060	0
606	20250217	102900	30741370	5060	5060	5060	5060	0
607	20250217	102800	30741370	5060	5060	5060	5060	0
608	20250217	102700	30741370	5060	5060	5060	5060	0
609	20250217	102600	30741370	5060	5060	5060	5060	0
610	20250217	102500	30741370	5060	5060	5060	5060	0
611	20250217	102400	30741370	5060	5060	5060	5060	10
612	20250217	102300	30690770	5060	5060	5060	5060	0
613	20250217	102200	30690770	5060	5060	5060	5060	0
614	20250217	102100	30690770	5060	5060	5060	5060	0
615	20250217	102000	30690770	5060	5060	5060	5060	0
616	20250217	101900	30690770	5060	5060	5060	5060	0
617	20250217	101800	30690770	5060	5060	5060	5060	0
618	20250217	101700	30690770	5060	5060	5060	5060	20
619	20250217	101600	30589570	5060	5060	5060	5060	0
620	20250217	101500	30589570	5060	5060	5060	5060	0
621	20250217	101400	30589570	5060	5060	5060	5060	1
622	20250217	101300	30584510	5040	5040	5040	5040	0
623	20250217	101200	30584510	5040	5040	5040	5040	0
624	20250217	101100	30584510	5040	5040	5040	5040	0
625	20250217	101000	30584510	5040	5040	5040	5040	0
626	20250217	100900	30584510	5040	5040	5040	5040	0
627	20250217	100800	30584510	5040	5040	5040	5040	15
628	20250217	100700	30508910	5060	5060	5060	5060	0
629	20250217	100600	30508910	5060	5060	5060	5060	0
630	20250217	100500	30508910	5060	5060	5060	5060	1
631	20250217	100400	30503850	5060	5060	5060	5060	1
632	20250217	100300	30498790	5040	5040	5040	5040	0
633	20250217	100200	30498790	5040	5040	5040	5040	0
634	20250217	100100	30498790	5040	5040	5040	5040	13
635	20250217	100000	30433270	5040	5040	5040	5040	2
636	20250217	095900	30423190	5040	5040	5040	5040	0
637	20250217	095800	30423190	5040	5040	5040	5040	0
638	20250217	095700	30423190	5040	5050	5050	5040	204
639	20250217	095600	29393160	5050	5050	5050	5050	0
640	20250217	095500	29393160	5050	5050	5050	5050	0
641	20250217	095400	29393160	5050	5050	5050	5050	0
642	20250217	095300	29393160	5050	5060	5060	5050	30
643	20250217	095200	29241560	5060	5060	5060	5060	67
644	20250217	095100	28902540	5060	5040	5060	5040	1004
645	20250217	095000	23842300	5040	5040	5040	5040	92
646	20250217	094900	23378620	5040	5040	5040	5040	50
647	20250217	094800	23126620	5040	5040	5040	5040	0
648	20250217	094700	23126620	5040	5040	5040	5040	22
649	20250217	094600	23015740	5040	5040	5040	5040	150
650	20250217	094500	22259740	5040	5040	5040	5040	0
651	20250217	094400	22259740	5040	5040	5040	5040	10
652	20250217	094300	22209340	5040	5040	5040	5040	350
653	20250217	094200	20445340	5040	5040	5040	5040	0
654	20250217	094100	20445340	5040	5040	5040	5040	84
655	20250217	094000	20021980	5040	5040	5040	5040	0
656	20250217	093900	20021980	5040	5040	5040	5040	0
657	20250217	093800	20021980	5040	5040	5040	5040	100
658	20250217	093700	19517980	5020	5030	5030	5020	1424
659	20250217	093600	12362880	5040	5040	5040	5040	28
660	20250217	093500	12221760	5040	5060	5060	5040	203
661	20250217	093400	11198580	5040	5040	5040	5040	12
662	20250217	093300	11138100	5040	5040	5040	5040	0
663	20250217	093200	11138100	5040	5040	5040	5040	170
664	20250217	093100	10281300	5040	5040	5040	5040	0
665	20250217	093000	10281300	5040	5060	5060	5040	508
666	20250217	092900	7718020	5060	5060	5060	5060	0
667	20250217	092800	7718020	5060	5070	5070	5060	412
668	20250217	092700	5631190	5080	5080	5080	5080	6
669	20250217	092600	5600710	5080	5080	5080	5080	0
670	20250217	092500	5600710	5080	5080	5080	5080	0
671	20250217	092400	5600710	5080	5080	5080	5080	0
672	20250217	092300	5600710	5080	5080	5080	5080	20
673	20250217	092200	5499110	5080	5080	5080	5080	96
674	20250217	092100	5011430	5080	5090	5090	5080	23
675	20250217	092000	4894390	5090	5090	5090	5090	0
676	20250217	091900	4894390	5090	5090	5090	5090	0
677	20250217	091800	4894390	5090	5090	5090	5090	200
678	20250217	091700	3876390	5100	5080	5100	5080	13
679	20250217	091600	3810250	5100	5100	5100	5100	0
680	20250217	091500	3810250	5100	5100	5100	5100	0
681	20250217	091400	3810250	5100	5100	5100	5100	0
682	20250217	091300	3810250	5100	5100	5100	5100	0
683	20250217	091200	3810250	5100	5100	5100	5100	1
684	20250217	091100	3805150	5100	5100	5100	5100	0
685	20250217	091000	3805150	5100	5100	5100	5100	1
686	20250217	090900	3800050	5100	5070	5100	5070	12
687	20250217	090800	3738880	5080	5080	5080	5080	0
688	20250217	090700	3738880	5080	5080	5080	5080	86
689	20250217	090600	3302000	5080	5080	5080	5080	9
690	20250217	090500	3256280	5080	5080	5080	5080	200
691	20250217	090400	2240280	5080	5080	5080	5080	0
692	20250217	090300	2240280	5080	5080	5080	5080	1
693	20250217	090200	2235200	5080	5080	5080	5080	0
694	20250217	090100	2235200	5080	5080	5080	5080	72
695	20250217	090000	1869440	5080	5080	5080	5080	368