KissMeData/004890/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184400	113774950	41100	41100	41100	41100	18
3	20250213	184300	113774950	41100	41100	41100	41100	0
4	20250213	184200	113774950	41100	41100	41100	41100	0
5	20250213	184100	113774950	41100	41100	41100	41100	0
6	20250213	184000	113774950	41100	41100	41100	41100	0
7	20250213	183900	113774950	41100	41100	41100	41100	0
8	20250213	183800	113774950	41100	41100	41100	41100	0
9	20250213	183700	113774950	41100	41100	41100	41100	0
10	20250213	183600	113774950	41100	41100	41100	41100	0
11	20250213	183500	113774950	41100	41100	41100	41100	0
12	20250213	183400	113774950	41100	41100	41100	41100	0
13	20250213	183300	113774950	41100	41100	41100	41100	0
14	20250213	183200	113774950	41100	41100	41100	41100	0
15	20250213	183100	113774950	41100	41100	41100	41100	0
16	20250213	183000	113774950	41100	41100	41100	41100	0
17	20250213	182900	113774950	41100	41100	41100	41100	0
18	20250213	182800	113774950	41100	41100	41100	41100	0
19	20250213	182700	113774950	41100	41100	41100	41100	0
20	20250213	182600	113774950	41100	41100	41100	41100	0
21	20250213	182500	113774950	41100	41100	41100	41100	0
22	20250213	182400	113774950	41100	41100	41100	41100	0
23	20250213	182300	113774950	41100	41100	41100	41100	0
24	20250213	182200	113774950	41100	41100	41100	41100	0
25	20250213	182100	113774950	41100	41100	41100	41100	0
26	20250213	182000	113774950	41100	41100	41100	41100	0
27	20250213	181900	113774950	41100	41100	41100	41100	0
28	20250213	181800	113774950	41100	41100	41100	41100	0
29	20250213	181700	113774950	41100	41100	41100	41100	0
30	20250213	181600	113774950	41100	41100	41100	41100	0
31	20250213	181500	113774950	41100	41100	41100	41100	0
32	20250213	181400	113774950	41100	41100	41100	41100	18
33	20250213	181300	113774950	41100	41100	41100	41100	0
34	20250213	181200	113774950	41100	41100	41100	41100	0
35	20250213	181100	113774950	41100	41100	41100	41100	0
36	20250213	181000	113774950	41100	41100	41100	41100	0
37	20250213	180900	113774950	41100	41100	41100	41100	0
38	20250213	180800	113774950	41100	41100	41100	41100	0
39	20250213	180700	113774950	41100	41100	41100	41100	0
40	20250213	180600	113774950	41100	41100	41100	41100	0
41	20250213	180500	113774950	41100	41100	41100	41100	0
42	20250213	180400	113774950	41100	41100	41100	41100	0
43	20250213	180300	113774950	41100	41100	41100	41100	0
44	20250213	180200	113774950	41100	41100	41100	41100	0
45	20250213	180100	113774950	41100	41100	41100	41100	0
46	20250213	180000	113774950	41100	41100	41100	41100	0
47	20250213	175900	113774950	41100	41100	41100	41100	0
48	20250213	175800	113774950	41100	41100	41100	41100	0
49	20250213	175700	113774950	41100	41100	41100	41100	0
50	20250213	175600	113774950	41100	41100	41100	41100	0
51	20250213	175500	113774950	41100	41100	41100	41100	0
52	20250213	175400	113774950	41100	41100	41100	41100	0
53	20250213	175300	113774950	41100	41100	41100	41100	0
54	20250213	175200	113774950	41100	41100	41100	41100	0
55	20250213	175100	113774950	41100	41100	41100	41100	0
56	20250213	175000	113774950	41100	41100	41100	41100	0
57	20250213	174900	113774950	41100	41100	41100	41100	0
58	20250213	174800	113774950	41100	41100	41100	41100	0
59	20250213	174700	113774950	41100	41100	41100	41100	0
60	20250213	174600	113774950	41100	41100	41100	41100	0
61	20250213	174500	113774950	41100	41100	41100	41100	0
62	20250213	174400	113774950	41100	41100	41100	41100	18
63	20250213	174300	113774950	41100	41100	41100	41100	0
64	20250213	174200	113774950	41100	41100	41100	41100	0
65	20250213	174100	113774950	41100	41100	41100	41100	0
66	20250213	174000	113774950	41100	41100	41100	41100	0
67	20250213	173900	113774950	41100	41100	41100	41100	0
68	20250213	173800	113774950	41100	41100	41100	41100	0
69	20250213	173700	113774950	41100	41100	41100	41100	0
70	20250213	173600	113774950	41100	41100	41100	41100	0
71	20250213	173500	113774950	41100	41100	41100	41100	0
72	20250213	173400	113774950	41100	41100	41100	41100	0
73	20250213	173300	113774950	41100	41100	41100	41100	0
74	20250213	173200	113774950	41100	41100	41100	41100	0
75	20250213	173100	113774950	41100	41100	41100	41100	0
76	20250213	173000	113774950	41100	41100	41100	41100	0
77	20250213	172900	113774950	41100	41100	41100	41100	0
78	20250213	172800	113774950	41100	41100	41100	41100	0
79	20250213	172700	113774950	41100	41100	41100	41100	0
80	20250213	172600	113774950	41100	41100	41100	41100	0
81	20250213	172500	113774950	41100	41100	41100	41100	0
82	20250213	172400	113774950	41100	41100	41100	41100	0
83	20250213	172300	113774950	41100	41100	41100	41100	0
84	20250213	172200	113774950	41100	41100	41100	41100	0
85	20250213	172100	113774950	41100	41100	41100	41100	0
86	20250213	172000	113774950	41100	41100	41100	41100	0
87	20250213	171900	113774950	41100	41100	41100	41100	0
88	20250213	171800	113774950	41100	41100	41100	41100	0
89	20250213	171700	113774950	41100	41100	41100	41100	0
90	20250213	171600	113774950	41100	41100	41100	41100	0
91	20250213	171500	113774950	41100	41100	41100	41100	0
92	20250213	171400	113774950	41100	41100	41100	41100	18
93	20250213	171300	113774950	41100	41100	41100	41100	0
94	20250213	171200	113774950	41100	41100	41100	41100	0
95	20250213	171100	113774950	41100	41100	41100	41100	0
96	20250213	171000	113774950	41100	41100	41100	41100	0
97	20250213	170900	113774950	41100	41100	41100	41100	0
98	20250213	170800	113774950	41100	41100	41100	41100	0
99	20250213	170700	113774950	41100	41100	41100	41100	0
100	20250213	170600	113774950	41100	41100	41100	41100	0
101	20250213	170500	113774950	41100	41100	41100	41100	0
102	20250213	170400	113774950	41100	41100	41100	41100	0
103	20250213	170300	113774950	41100	41100	41100	41100	0
104	20250213	170200	113774950	41100	41100	41100	41100	0
105	20250213	170100	113774950	41100	41100	41100	41100	0
106	20250213	170000	113774950	41100	41100	41100	41100	0
107	20250213	165900	113774950	41100	41100	41100	41100	0
108	20250213	165800	113774950	41100	41100	41100	41100	0
109	20250213	165700	113774950	41100	41100	41100	41100	0
110	20250213	165600	113774950	41100	41100	41100	41100	0
111	20250213	165500	113774950	41100	41100	41100	41100	0
112	20250213	165400	113774950	41100	41100	41100	41100	0
113	20250213	165300	113774950	41100	41100	41100	41100	0
114	20250213	165200	113774950	41100	41100	41100	41100	0
115	20250213	165100	113774950	41100	41100	41100	41100	0
116	20250213	165000	113774950	41100	41100	41100	41100	0
117	20250213	164900	113774950	41100	41100	41100	41100	0
118	20250213	164800	113774950	41100	41100	41100	41100	0
119	20250213	164700	113774950	41100	41100	41100	41100	0
120	20250213	164600	113774950	41100	41100	41100	41100	0
121	20250213	164500	113774950	41100	41100	41100	41100	0
122	20250213	164400	113774950	41100	41100	41100	41100	18
123	20250213	164300	113774950	41100	41100	41100	41100	0
124	20250213	164200	113774950	41100	41100	41100	41100	0
125	20250213	164100	113774950	41100	41100	41100	41100	0
126	20250213	164000	113774950	41100	41100	41100	41100	0
127	20250213	163900	113774950	41100	41100	41100	41100	0
128	20250213	163800	113774950	41100	41100	41100	41100	0
129	20250213	163700	113774950	41100	41100	41100	41100	0
130	20250213	163600	113774950	41100	41100	41100	41100	0
131	20250213	163500	113774950	41100	41100	41100	41100	0
132	20250213	163400	113774950	41100	41100	41100	41100	0
133	20250213	163300	113774950	41100	41100	41100	41100	0
134	20250213	163200	113774950	41100	41100	41100	41100	0
135	20250213	163100	113774950	41100	41100	41100	41100	0
136	20250213	163000	113774950	41100	41100	41100	41100	0
137	20250213	162900	113774950	41100	41100	41100	41100	0
138	20250213	162800	113774950	41100	41100	41100	41100	0
139	20250213	162700	113774950	41100	41100	41100	41100	0
140	20250213	162600	113774950	41100	41100	41100	41100	0
141	20250213	162500	113774950	41100	41100	41100	41100	0
142	20250213	162400	113774950	41100	41100	41100	41100	0
143	20250213	162300	113774950	41100	41100	41100	41100	0
144	20250213	162200	113774950	41100	41100	41100	41100	0
145	20250213	162100	113774950	41100	41100	41100	41100	0
146	20250213	162000	113774950	41100	41100	41100	41100	0
147	20250213	161900	113774950	41100	41100	41100	41100	0
148	20250213	161800	113774950	41100	41100	41100	41100	0
149	20250213	161700	113774950	41100	41100	41100	41100	0
150	20250213	161600	113774950	41100	41100	41100	41100	0
151	20250213	161500	113774950	41100	41100	41100	41100	0
152	20250213	161400	113774950	41100	41100	41100	41100	18
153	20250213	161300	113774950	41100	41100	41100	41100	0
154	20250213	161200	113774950	41100	41100	41100	41100	0
155	20250213	161100	113774950	41100	41100	41100	41100	0
156	20250213	161000	113774950	41100	41100	41100	41100	0
157	20250213	160900	113774950	41100	41100	41100	41100	0
158	20250213	160800	113774950	41100	41100	41100	41100	0
159	20250213	160700	113774950	41100	41100	41100	41100	0
160	20250213	160600	113774950	41100	41100	41100	41100	0
161	20250213	160500	113774950	41100	41100	41100	41100	0
162	20250213	160400	113774950	41100	41100	41100	41100	0
163	20250213	160300	113774950	41100	41100	41100	41100	0
164	20250213	160200	113774950	41100	41100	41100	41100	0
165	20250213	160100	113774950	41100	41100	41100	41100	0
166	20250213	160000	113774950	41100	41100	41100	41100	0
167	20250213	155900	113774950	41100	41100	41100	41100	0
168	20250213	155800	113774950	41100	41100	41100	41100	0
169	20250213	155700	113774950	41100	41100	41100	41100	0
170	20250213	155600	113774950	41100	41100	41100	41100	0
171	20250213	155500	113774950	41100	41100	41100	41100	0
172	20250213	155400	113774950	41100	41100	41100	41100	0
173	20250213	155300	113774950	41100	41100	41100	41100	0
174	20250213	155200	113774950	41100	41100	41100	41100	0
175	20250213	155100	113774950	41100	41100	41100	41100	0
176	20250213	155000	113774950	41100	41100	41100	41100	0
177	20250213	154900	113774950	41100	41100	41100	41100	0
178	20250213	154800	113774950	41100	41100	41100	41100	0
179	20250213	154700	113774950	41100	41100	41100	41100	0
180	20250213	154600	113774950	41100	41100	41100	41100	0
181	20250213	154500	113774950	41100	41100	41100	41100	0
182	20250213	154400	113774950	41100	41100	41100	41100	18
183	20250213	154300	113774950	41100	41100	41100	41100	0
184	20250213	154200	113774950	41100	41100	41100	41100	0
185	20250213	154100	113774950	41100	41100	41100	41100	0
186	20250213	154000	113774950	41100	41100	41100	41100	0
187	20250213	153900	113774950	41100	41100	41100	41100	0
188	20250213	153800	113774950	41100	41100	41100	41100	0
189	20250213	153700	113774950	41100	41100	41100	41100	0
190	20250213	153600	113774950	41100	41100	41100	41100	0
191	20250213	153500	113774950	41100	41100	41100	41100	0
192	20250213	153400	113774950	41100	41100	41100	41100	0
193	20250213	153300	113774950	41100	41100	41100	41100	0
194	20250213	153200	113774950	41100	41100	41100	41100	0
195	20250213	153100	113774950	41100	41100	41100	41100	0
196	20250213	153000	113774950	41100	41100	41100	41100	18
197	20250213	152900	113035150	41050	41050	41050	41050	0
198	20250213	152800	113035150	41050	41050	41050	41050	0
199	20250213	152700	113035150	41050	41050	41050	41050	0
200	20250213	152600	113035150	41050	41050	41050	41050	0
201	20250213	152500	113035150	41050	41050	41050	41050	0
202	20250213	152400	113035150	41050	41050	41050	41050	0
203	20250213	152300	113035150	41050	41050	41050	41050	0
204	20250213	152200	113035150	41050	41050	41050	41050	0
205	20250213	152100	113035150	41050	41050	41050	41050	0
206	20250213	152000	113035150	41050	41050	41050	41050	0
207	20250213	151900	113035150	41050	41050	41050	41050	0
208	20250213	151800	113035150	41050	41050	41050	41050	0
209	20250213	151700	113035150	41050	41050	41050	41050	0
210	20250213	151600	113035150	41050	41050	41050	41050	0
211	20250213	151500	113035150	41050	41050	41050	41050	0
212	20250213	151400	113035150	41050	41050	41050	41050	50
213	20250213	151300	110982650	41100	41100	41100	41100	0
214	20250213	151200	110982650	41100	41100	41100	41100	0
215	20250213	151100	110982650	41100	41100	41100	41100	0
216	20250213	151000	110982650	41100	41050	41100	41050	103
217	20250213	150900	106754450	41050	41050	41050	41050	0
218	20250213	150800	106754450	41050	41050	41050	41050	0
219	20250213	150700	106754450	41050	41050	41050	41050	0
220	20250213	150600	106754450	41050	41050	41050	41050	0
221	20250213	150500	106754450	41050	41050	41050	41050	0
222	20250213	150400	106754450	41050	41050	41050	41050	0
223	20250213	150300	106754450	41050	41050	41050	41050	0
224	20250213	150200	106754450	41050	41050	41050	41050	0
225	20250213	150100	106754450	41050	41050	41050	41050	0
226	20250213	150000	106754450	41050	41050	41050	41050	0
227	20250213	145900	106754450	41050	41050	41050	41050	1
228	20250213	145800	106713400	41000	41000	41000	41000	0
229	20250213	145700	106713400	41000	41000	41000	41000	0
230	20250213	145600	106713400	41000	41000	41000	41000	0
231	20250213	145500	106713400	41000	41000	41000	41000	0
232	20250213	145400	106713400	41000	41000	41000	41000	0
233	20250213	145300	106713400	41000	41000	41000	41000	0
234	20250213	145200	106713400	41000	41000	41000	41000	0
235	20250213	145100	106713400	41000	41000	41000	41000	0
236	20250213	145000	106713400	41000	41000	41000	41000	1
237	20250213	144900	106672400	41000	41000	41000	41000	0
238	20250213	144800	106672400	41000	41000	41000	41000	0
239	20250213	144700	106672400	41000	41000	41000	41000	0
240	20250213	144600	106672400	41000	41000	41000	41000	0
241	20250213	144500	106672400	41000	41000	41000	41000	0
242	20250213	144400	106672400	41000	41000	41000	41000	0
243	20250213	144300	106672400	41000	41000	41000	41000	0
244	20250213	144200	106672400	41000	41000	41000	41000	12
245	20250213	144100	106180400	41050	41050	41050	41050	0
246	20250213	144000	106180400	41050	41050	41050	41050	0
247	20250213	143900	106180400	41050	41050	41050	41050	0
248	20250213	143800	106180400	41050	41050	41050	41050	0
249	20250213	143700	106180400	41050	41050	41050	41050	0
250	20250213	143600	106180400	41050	41050	41050	41050	0
251	20250213	143500	106180400	41050	41050	41050	41050	0
252	20250213	143400	106180400	41050	41050	41050	41050	0
253	20250213	143300	106180400	41050	41050	41050	41050	0
254	20250213	143200	106180400	41050	41050	41050	41050	0
255	20250213	143100	106180400	41050	41050	41050	41050	0
256	20250213	143000	106180400	41050	41050	41050	41050	0
257	20250213	142900	106180400	41050	41050	41050	41050	1
258	20250213	142800	106139350	41000	41000	41000	41000	0
259	20250213	142700	106139350	41000	41000	41000	41000	0
260	20250213	142600	106139350	41000	41000	41000	41000	0
261	20250213	142500	106139350	41000	41000	41000	41000	0
262	20250213	142400	106139350	41000	41000	41000	41000	50
263	20250213	142300	104089350	41000	41000	41000	41000	0
264	20250213	142200	104089350	41000	41000	41000	41000	0
265	20250213	142100	104089350	41000	41000	41000	41000	0
266	20250213	142000	104089350	41000	41000	41000	41000	0
267	20250213	141900	104089350	41000	41000	41000	41000	0
268	20250213	141800	104089350	41000	41000	41000	41000	0
269	20250213	141700	104089350	41000	41000	41000	41000	0
270	20250213	141600	104089350	41000	41000	41000	41000	0
271	20250213	141500	104089350	41000	41000	41000	41000	0
272	20250213	141400	104089350	41000	41000	41000	41000	0
273	20250213	141300	104089350	41000	41000	41000	41000	0
274	20250213	141200	104089350	41000	41000	41000	41000	0
275	20250213	141100	104089350	41000	41000	41000	41000	1
276	20250213	141000	104048350	40950	40950	40950	40950	0
277	20250213	140900	104048350	40950	40950	40950	40950	0
278	20250213	140800	104048350	40950	40950	40950	40950	0
279	20250213	140700	104048350	40950	40950	40950	40950	4
280	20250213	140600	103884550	41000	41000	41000	41000	0
281	20250213	140500	103884550	41000	41000	41000	41000	0
282	20250213	140400	103884550	41000	41000	41000	41000	0
283	20250213	140300	103884550	41000	41000	41000	41000	0
284	20250213	140200	103884550	41000	41000	41000	41000	11
285	20250213	140100	103433550	41050	41050	41050	41050	0
286	20250213	140000	103433550	41050	41050	41050	41050	0
287	20250213	135900	103433550	41050	41050	41050	41050	0
288	20250213	135800	103433550	41050	41050	41050	41050	0
289	20250213	135700	103433550	41050	41050	41050	41050	0
290	20250213	135600	103433550	41050	41050	41050	41050	0
291	20250213	135500	103433550	41050	41050	41050	41050	0
292	20250213	135400	103433550	41050	41050	41050	41050	0
293	20250213	135300	103433550	41050	41050	41050	41050	27
294	20250213	135200	102325200	41050	41050	41050	41050	0
295	20250213	135100	102325200	41050	41050	41050	41050	0
296	20250213	135000	102325200	41050	41050	41050	41050	0
297	20250213	134900	102325200	41050	41050	41050	41050	0
298	20250213	134800	102325200	41050	41050	41050	41050	0
299	20250213	134700	102325200	41050	41050	41050	41050	0
300	20250213	134600	102325200	41050	41050	41050	41050	0
301	20250213	134500	102325200	41050	41050	41050	41050	0
302	20250213	134400	102325200	41050	41050	41050	41050	0
303	20250213	134300	102325200	41050	41050	41050	41050	0
304	20250213	134200	102325200	41050	41050	41050	41050	0
305	20250213	134100	102325200	41050	41050	41050	41050	0
306	20250213	134000	102325200	41050	41050	41050	41050	0
307	20250213	133900	102325200	41050	41050	41050	41050	10
308	20250213	133800	101914700	41100	41050	41100	41050	7
309	20250213	133700	101627300	41200	41200	41200	41200	0
310	20250213	133600	101627300	41200	41200	41200	41200	0
311	20250213	133500	101627300	41200	41200	41200	41200	0
312	20250213	133400	101627300	41200	41200	41200	41200	0
313	20250213	133300	101627300	41200	41200	41200	41200	0
314	20250213	133200	101627300	41200	41200	41200	41200	0
315	20250213	133100	101627300	41200	41200	41200	41200	0
316	20250213	133000	101627300	41200	41200	41200	41200	0
317	20250213	132900	101627300	41200	41200	41200	41200	0
318	20250213	132800	101627300	41200	41200	41200	41200	0
319	20250213	132700	101627300	41200	41200	41200	41200	0
320	20250213	132600	101627300	41200	41200	41200	41200	0
321	20250213	132500	101627300	41200	41200	41200	41200	0
322	20250213	132400	101627300	41200	41200	41200	41200	0
323	20250213	132300	101627300	41200	41200	41200	41200	0
324	20250213	132200	101627300	41200	41200	41200	41200	0
325	20250213	132100	101627300	41200	41200	41200	41200	0
326	20250213	132000	101627300	41200	41200	41200	41200	0
327	20250213	131900	101627300	41200	41200	41200	41200	0
328	20250213	131800	101627300	41200	41200	41200	41200	0
329	20250213	131700	101627300	41200	41200	41200	41200	0
330	20250213	131600	101627300	41200	41200	41200	41200	0
331	20250213	131500	101627300	41200	41200	41200	41200	0
332	20250213	131400	101627300	41200	41200	41200	41200	0
333	20250213	131300	101627300	41200	41200	41200	41200	0
334	20250213	131200	101627300	41200	41200	41200	41200	0
335	20250213	131100	101627300	41200	41200	41200	41200	8
336	20250213	131000	101297700	41050	41050	41050	41050	0
337	20250213	130900	101297700	41050	41050	41050	41050	0
338	20250213	130800	101297700	41050	41050	41050	41050	0
339	20250213	130700	101297700	41050	41050	41050	41050	0
340	20250213	130600	101297700	41050	41050	41050	41050	9
341	20250213	130500	100928250	41050	41200	41200	41050	3
342	20250213	130400	100804800	41100	41100	41100	41100	100
343	20250213	130300	96694800	41300	41300	41300	41300	102
344	20250213	130200	92482200	41100	41100	41100	41100	1
345	20250213	130100	92441100	41300	41300	41300	41300	1
346	20250213	130000	92399800	41500	41500	41500	41500	152
347	20250213	125900	86091800	41500	41500	41500	41500	0
348	20250213	125800	86091800	41500	41500	41500	41500	0
349	20250213	125700	86091800	41500	41600	41600	41500	498
350	20250213	125600	65400750	41600	41600	41650	41600	476
351	20250213	125500	45598550	41750	41750	41750	41750	0
352	20250213	125400	45598550	41750	41750	41750	41750	4
353	20250213	125300	45431550	41150	41150	41150	41150	0
354	20250213	125200	45431550	41150	41150	41150	41150	0
355	20250213	125100	45431550	41150	41250	41250	41150	64
356	20250213	125000	42792950	41450	41700	41850	41450	171
357	20250213	124900	35685850	41900	41200	41900	41150	191
358	20250213	124800	27772850	41100	40700	41100	40700	214
359	20250213	124700	19024150	40650	40650	40650	40650	0
360	20250213	124600	19024150	40650	40650	40650	40650	0
361	20250213	124500	19024150	40650	40650	40650	40650	0
362	20250213	124400	19024150	40650	40650	40650	40650	0
363	20250213	124300	19024150	40650	40650	40650	40650	0
364	20250213	124200	19024150	40650	40650	40650	40650	0
365	20250213	124100	19024150	40650	40650	40650	40650	0
366	20250213	124000	19024150	40650	40650	40650	40650	0
367	20250213	123900	19024150	40650	40650	40650	40650	21
368	20250213	123800	18170500	40650	40650	40650	40650	0
369	20250213	123700	18170500	40650	40650	40650	40650	24
370	20250213	123600	17194900	40650	40650	40650	40650	0
371	20250213	123500	17194900	40650	40650	40650	40650	0
372	20250213	123400	17194900	40650	40650	40650	40650	0
373	20250213	123300	17194900	40650	40650	40650	40650	0
374	20250213	123200	17194900	40650	40650	40650	40650	0
375	20250213	123100	17194900	40650	40650	40650	40650	8
376	20250213	123000	16869700	40500	40500	40500	40500	0
377	20250213	122900	16869700	40500	40500	40500	40500	0
378	20250213	122800	16869700	40500	40500	40500	40500	0
379	20250213	122700	16869700	40500	40500	40500	40500	0
380	20250213	122600	16869700	40500	40500	40500	40500	0
381	20250213	122500	16869700	40500	40500	40500	40500	0
382	20250213	122400	16869700	40500	40500	40500	40500	0
383	20250213	122300	16869700	40500	40500	40500	40500	0
384	20250213	122200	16869700	40500	40500	40500	40500	0
385	20250213	122100	16869700	40500	40500	40500	40500	0
386	20250213	122000	16869700	40500	40500	40500	40500	0
387	20250213	121900	16869700	40500	40500	40500	40500	0
388	20250213	121800	16869700	40500	40500	40500	40500	0
389	20250213	121700	16869700	40500	40500	40500	40500	0
390	20250213	121600	16869700	40500	40500	40500	40500	0
391	20250213	121500	16869700	40500	40500	40500	40500	0
392	20250213	121400	16869700	40500	40500	40500	40500	0
393	20250213	121300	16869700	40500	40500	40500	40500	0
394	20250213	121200	16869700	40500	40500	40500	40500	2
395	20250213	121100	16788700	40500	40500	40500	40500	0
396	20250213	121000	16788700	40500	40500	40500	40500	0
397	20250213	120900	16788700	40500	40500	40500	40500	0
398	20250213	120800	16788700	40500	40500	40500	40500	0
399	20250213	120700	16788700	40500	40500	40500	40500	0
400	20250213	120600	16788700	40500	40500	40500	40500	0
401	20250213	120500	16788700	40500	40500	40500	40500	0
402	20250213	120400	16788700	40500	40500	40500	40500	0
403	20250213	120300	16788700	40500	40500	40500	40500	0
404	20250213	120200	16788700	40500	40500	40500	40500	0
405	20250213	120100	16788700	40500	40500	40500	40500	0
406	20250213	120000	16788700	40500	40500	40500	40500	0
407	20250213	115900	16788700	40500	40500	40500	40500	0
408	20250213	115800	16788700	40500	40500	40500	40500	0
409	20250213	115700	16788700	40500	40500	40500	40500	0
410	20250213	115600	16788700	40500	40500	40500	40500	0
411	20250213	115500	16788700	40500	40500	40500	40500	0
412	20250213	115400	16788700	40500	40500	40500	40500	0
413	20250213	115300	16788700	40500	40500	40500	40500	0
414	20250213	115200	16788700	40500	40500	40500	40500	0
415	20250213	115100	16788700	40500	40500	40500	40500	0
416	20250213	115000	16788700	40500	40500	40500	40500	0
417	20250213	114900	16788700	40500	40500	40500	40500	0
418	20250213	114800	16788700	40500	40500	40500	40500	0
419	20250213	114700	16788700	40500	40500	40500	40500	0
420	20250213	114600	16788700	40500	40500	40500	40500	0
421	20250213	114500	16788700	40500	40500	40500	40500	50
422	20250213	114400	14763700	40600	40600	40600	40600	0
423	20250213	114300	14763700	40600	40600	40600	40600	0
424	20250213	114200	14763700	40600	40600	40600	40600	9
425	20250213	114100	14398300	40500	40500	40500	40500	0
426	20250213	114000	14398300	40500	40500	40500	40500	0
427	20250213	113900	14398300	40500	40500	40500	40500	0
428	20250213	113800	14398300	40500	40500	40500	40500	0
429	20250213	113700	14398300	40500	40500	40500	40500	0
430	20250213	113600	14398300	40500	40500	40500	40500	0
431	20250213	113500	14398300	40500	40500	40500	40500	0
432	20250213	113400	14398300	40500	40500	40500	40500	0
433	20250213	113300	14398300	40500	40500	40500	40500	0
434	20250213	113200	14398300	40500	40500	40500	40500	0
435	20250213	113100	14398300	40500	40500	40500	40500	0
436	20250213	113000	14398300	40500	40500	40500	40500	0
437	20250213	112900	14398300	40500	40500	40500	40500	0
438	20250213	112800	14398300	40500	40500	40500	40500	0
439	20250213	112700	14398300	40500	40500	40500	40500	0
440	20250213	112600	14398300	40500	40500	40500	40500	0
441	20250213	112500	14398300	40500	40500	40500	40500	0
442	20250213	112400	14398300	40500	40500	40500	40500	0
443	20250213	112300	14398300	40500	40500	40500	40500	0
444	20250213	112200	14398300	40500	40500	40500	40500	0
445	20250213	112100	14398300	40500	40500	40500	40500	0
446	20250213	112000	14398300	40500	40500	40500	40500	5
447	20250213	111900	14195800	40600	40600	40600	40600	0
448	20250213	111800	14195800	40600	40600	40600	40600	0
449	20250213	111700	14195800	40600	40600	40600	40600	0
450	20250213	111600	14195800	40600	40600	40600	40600	0
451	20250213	111500	14195800	40600	40600	40600	40600	0
452	20250213	111400	14195800	40600	40600	40600	40600	0
453	20250213	111300	14195800	40600	40600	40600	40600	0
454	20250213	111200	14195800	40600	40600	40600	40600	0
455	20250213	111100	14195800	40600	40600	40600	40600	0
456	20250213	111000	14195800	40600	40600	40600	40600	0
457	20250213	110900	14195800	40600	40600	40600	40600	0
458	20250213	110800	14195800	40600	40600	40600	40600	0
459	20250213	110700	14195800	40600	40600	40600	40600	0
460	20250213	110600	14195800	40600	40600	40600	40600	0
461	20250213	110500	14195800	40600	40600	40600	40600	0
462	20250213	110400	14195800	40600	40600	40600	40600	0
463	20250213	110300	14195800	40600	40600	40600	40600	0
464	20250213	110200	14195800	40600	40600	40600	40600	0
465	20250213	110100	14195800	40600	40600	40600	40600	0
466	20250213	110000	14195800	40600	40600	40600	40600	0
467	20250213	105900	14195800	40600	40600	40600	40600	0
468	20250213	105800	14195800	40600	40600	40600	40600	0
469	20250213	105700	14195800	40600	40600	40600	40600	0
470	20250213	105600	14195800	40600	40600	40600	40600	0
471	20250213	105500	14195800	40600	40600	40600	40600	0
472	20250213	105400	14195800	40600	40600	40600	40600	26
473	20250213	105300	13140200	40500	40500	40500	40500	0
474	20250213	105200	13140200	40500	40500	40500	40500	0
475	20250213	105100	13140200	40500	40500	40500	40500	0
476	20250213	105000	13140200	40500	40500	40500	40500	0
477	20250213	104900	13140200	40500	40500	40500	40500	0
478	20250213	104800	13140200	40500	40500	40500	40500	0
479	20250213	104700	13140200	40500	40500	40500	40500	0
480	20250213	104600	13140200	40500	40500	40500	40500	0
481	20250213	104500	13140200	40500	40500	40500	40500	0
482	20250213	104400	13140200	40500	40500	40500	40500	0
483	20250213	104300	13140200	40500	40500	40500	40500	0
484	20250213	104200	13140200	40500	40500	40500	40500	0
485	20250213	104100	13140200	40500	40500	40500	40500	0
486	20250213	104000	13140200	40500	40500	40500	40500	0
487	20250213	103900	13140200	40500	40500	40500	40500	0
488	20250213	103800	13140200	40500	40500	40500	40500	0
489	20250213	103700	13140200	40500	40500	40500	40500	0
490	20250213	103600	13140200	40500	40500	40500	40500	0
491	20250213	103500	13140200	40500	40500	40500	40500	0
492	20250213	103400	13140200	40500	40500	40500	40500	3
493	20250213	103300	13018700	40600	40600	40600	40600	0
494	20250213	103200	13018700	40600	40600	40600	40600	0
495	20250213	103100	13018700	40600	40600	40600	40600	0
496	20250213	103000	13018700	40600	40600	40600	40600	3
497	20250213	102900	12896900	40600	40600	40600	40600	0
498	20250213	102800	12896900	40600	40600	40600	40600	0
499	20250213	102700	12896900	40600	40600	40600	40600	0
500	20250213	102600	12896900	40600	40600	40600	40600	0
501	20250213	102500	12896900	40600	40600	40600	40600	0
502	20250213	102400	12896900	40600	40600	40600	40600	0
503	20250213	102300	12896900	40600	40600	40600	40600	0
504	20250213	102200	12896900	40600	40600	40600	40600	0
505	20250213	102100	12896900	40600	40600	40600	40600	0
506	20250213	102000	12896900	40600	40600	40600	40600	0
507	20250213	101900	12896900	40600	40600	40600	40600	0
508	20250213	101800	12896900	40600	40600	40600	40600	0
509	20250213	101700	12896900	40600	40600	40600	40600	0
510	20250213	101600	12896900	40600	40600	40600	40600	0
511	20250213	101500	12896900	40600	40600	40600	40600	0
512	20250213	101400	12896900	40600	40600	40600	40600	0
513	20250213	101300	12896900	40600	40600	40600	40600	0
514	20250213	101200	12896900	40600	40600	40600	40600	0
515	20250213	101100	12896900	40600	40600	40600	40600	0
516	20250213	101000	12896900	40600	40600	40600	40600	0
517	20250213	100900	12896900	40600	40600	40600	40600	0
518	20250213	100800	12896900	40600	40600	40600	40600	64
519	20250213	100700	10298500	40600	40600	40600	40600	0
520	20250213	100600	10298500	40600	40600	40600	40600	0
521	20250213	100500	10298500	40600	40600	40600	40600	0
522	20250213	100400	10298500	40600	40600	40600	40600	0
523	20250213	100300	10298500	40600	40600	40600	40600	1
524	20250213	100200	10257900	40500	40500	40500	40500	0
525	20250213	100100	10257900	40500	40500	40500	40500	0
526	20250213	100000	10257900	40500	40500	40500	40500	1
527	20250213	095900	10217400	40600	40600	40600	40600	3
528	20250213	095800	10095600	40600	40600	40600	40600	0
529	20250213	095700	10095600	40600	40600	40600	40600	0
530	20250213	095600	10095600	40600	40600	40600	40600	0
531	20250213	095500	10095600	40600	40600	40600	40600	0
532	20250213	095400	10095600	40600	40600	40600	40600	0
533	20250213	095300	10095600	40600	40600	40600	40600	0
534	20250213	095200	10095600	40600	40600	40600	40600	0
535	20250213	095100	10095600	40600	40600	40600	40600	0
536	20250213	095000	10095600	40600	40600	40600	40600	0
537	20250213	094900	10095600	40600	40600	40600	40600	0
538	20250213	094800	10095600	40600	40600	40600	40600	0
539	20250213	094700	10095600	40600	40600	40600	40600	0
540	20250213	094600	10095600	40600	40600	40600	40600	0
541	20250213	094500	10095600	40600	40600	40600	40600	0
542	20250213	094400	10095600	40600	40600	40600	40600	0
543	20250213	094300	10095600	40600	40600	40600	40600	0
544	20250213	094200	10095600	40600	40600	40600	40600	0
545	20250213	094100	10095600	40600	40600	40600	40600	100
546	20250213	094000	6035600	40400	40400	40400	40400	0
547	20250213	093900	6035600	40400	40400	40400	40400	0
548	20250213	093800	6035600	40400	40400	40400	40400	0
549	20250213	093700	6035600	40400	40400	40400	40400	0
550	20250213	093600	6035600	40400	40400	40400	40400	0
551	20250213	093500	6035600	40400	40400	40400	40400	0
552	20250213	093400	6035600	40400	40400	40400	40400	0
553	20250213	093300	6035600	40400	40400	40400	40400	0
554	20250213	093200	6035600	40400	40400	40400	40400	70
555	20250213	093100	3207600	40600	40600	40600	40600	0
556	20250213	093000	3207600	40600	40600	40600	40600	0
557	20250213	092900	3207600	40600	40600	40600	40600	0
558	20250213	092800	3207600	40600	40600	40600	40600	0
559	20250213	092700	3207600	40600	40600	40600	40600	0
560	20250213	092600	3207600	40600	40600	40600	40600	0
561	20250213	092500	3207600	40600	40600	40600	40600	0
562	20250213	092400	3207600	40600	40600	40600	40600	0
563	20250213	092300	3207600	40600	40600	40600	40600	0
564	20250213	092200	3207600	40600	40600	40600	40600	0
565	20250213	092100	3207600	40600	40600	40600	40600	0
566	20250213	092000	3207600	40600	40600	40600	40600	0
567	20250213	091900	3207600	40600	40600	40600	40600	0
568	20250213	091800	3207600	40600	40600	40600	40600	0
569	20250213	091700	3207600	40600	40600	40600	40600	0
570	20250213	091600	3207600	40600	40600	40600	40600	0
571	20250213	091500	3207600	40600	40600	40600	40600	0
572	20250213	091400	3207600	40600	40600	40600	40600	5
573	20250213	091300	3004600	40600	40600	40600	40600	0
574	20250213	091200	3004600	40600	40600	40600	40600	2
575	20250213	091100	2923400	40600	40600	40600	40600	0
576	20250213	091000	2923400	40600	40600	40600	40600	0
577	20250213	090900	2923400	40600	40600	40600	40600	0
578	20250213	090800	2923400	40600	40600	40600	40600	0
579	20250213	090700	2923400	40600	40600	40600	40600	0
580	20250213	090600	2923400	40600	40600	40600	40600	0
581	20250213	090500	2923400	40600	40600	40600	40600	0
582	20250213	090400	2923400	40600	40600	40600	40600	0
583	20250213	090300	2923400	40600	40600	40600	40600	22
584	20250213	090200	2030200	40600	40600	40600	40600	14
585	20250213	090100	1461800	40600	40600	40600	40600	0
586	20250213	090000	1461800	40600	40600	40800	40600	36