KissMeData/023150/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190800	39672910	5090	5090	5090	5090	114
3	20250217	190700	39672910	5090	5090	5090	5090	0
4	20250217	190600	39672910	5090	5090	5090	5090	0
5	20250217	190500	39672910	5090	5090	5090	5090	0
6	20250217	190400	39672910	5090	5090	5090	5090	0
7	20250217	190300	39672910	5090	5090	5090	5090	0
8	20250217	190200	39672910	5090	5090	5090	5090	0
9	20250217	190100	39672910	5090	5090	5090	5090	0
10	20250217	190000	39672910	5090	5090	5090	5090	0
11	20250217	185900	39672910	5090	5090	5090	5090	0
12	20250217	185800	39672910	5090	5090	5090	5090	0
13	20250217	185700	39672910	5090	5090	5090	5090	0
14	20250217	185600	39672910	5090	5090	5090	5090	0
15	20250217	185500	39672910	5090	5090	5090	5090	0
16	20250217	185400	39672910	5090	5090	5090	5090	0
17	20250217	185300	39672910	5090	5090	5090	5090	0
18	20250217	185200	39672910	5090	5090	5090	5090	0
19	20250217	185100	39672910	5090	5090	5090	5090	0
20	20250217	185000	39672910	5090	5090	5090	5090	0
21	20250217	184900	39672910	5090	5090	5090	5090	0
22	20250217	184800	39672910	5090	5090	5090	5090	0
23	20250217	184700	39672910	5090	5090	5090	5090	0
24	20250217	184600	39672910	5090	5090	5090	5090	0
25	20250217	184500	39672910	5090	5090	5090	5090	0
26	20250217	184400	39672910	5090	5090	5090	5090	0
27	20250217	184300	39672910	5090	5090	5090	5090	0
28	20250217	184200	39672910	5090	5090	5090	5090	0
29	20250217	184100	39672910	5090	5090	5090	5090	0
30	20250217	184000	39672910	5090	5090	5090	5090	0
31	20250217	183900	39672910	5090	5090	5090	5090	0
32	20250217	183800	39672910	5090	5090	5090	5090	114
33	20250217	183700	39672910	5090	5090	5090	5090	0
34	20250217	183600	39672910	5090	5090	5090	5090	0
35	20250217	183500	39672910	5090	5090	5090	5090	0
36	20250217	183400	39672910	5090	5090	5090	5090	0
37	20250217	183300	39672910	5090	5090	5090	5090	0
38	20250217	183200	39672910	5090	5090	5090	5090	0
39	20250217	183100	39672910	5090	5090	5090	5090	0
40	20250217	183000	39672910	5090	5090	5090	5090	0
41	20250217	182900	39672910	5090	5090	5090	5090	0
42	20250217	182800	39672910	5090	5090	5090	5090	0
43	20250217	182700	39672910	5090	5090	5090	5090	0
44	20250217	182600	39672910	5090	5090	5090	5090	0
45	20250217	182500	39672910	5090	5090	5090	5090	0
46	20250217	182400	39672910	5090	5090	5090	5090	0
47	20250217	182300	39672910	5090	5090	5090	5090	0
48	20250217	182200	39672910	5090	5090	5090	5090	0
49	20250217	182100	39672910	5090	5090	5090	5090	0
50	20250217	182000	39672910	5090	5090	5090	5090	0
51	20250217	181900	39672910	5090	5090	5090	5090	0
52	20250217	181800	39672910	5090	5090	5090	5090	0
53	20250217	181700	39672910	5090	5090	5090	5090	0
54	20250217	181600	39672910	5090	5090	5090	5090	0
55	20250217	181500	39672910	5090	5090	5090	5090	0
56	20250217	181400	39672910	5090	5090	5090	5090	0
57	20250217	181300	39672910	5090	5090	5090	5090	0
58	20250217	181200	39672910	5090	5090	5090	5090	0
59	20250217	181100	39672910	5090	5090	5090	5090	0
60	20250217	181000	39672910	5090	5090	5090	5090	0
61	20250217	180900	39672910	5090	5090	5090	5090	0
62	20250217	180800	39672910	5090	5090	5090	5090	114
63	20250217	180700	39672910	5090	5090	5090	5090	0
64	20250217	180600	39672910	5090	5090	5090	5090	0
65	20250217	180500	39672910	5090	5090	5090	5090	0
66	20250217	180400	39672910	5090	5090	5090	5090	0
67	20250217	180300	39672910	5090	5090	5090	5090	0
68	20250217	180200	39672910	5090	5090	5090	5090	0
69	20250217	180100	39672910	5090	5090	5090	5090	0
70	20250217	180000	39672910	5090	5090	5090	5090	0
71	20250217	175900	39672910	5090	5090	5090	5090	0
72	20250217	175800	39672910	5090	5090	5090	5090	0
73	20250217	175700	39672910	5090	5090	5090	5090	0
74	20250217	175600	39672910	5090	5090	5090	5090	0
75	20250217	175500	39672910	5090	5090	5090	5090	0
76	20250217	175400	39672910	5090	5090	5090	5090	0
77	20250217	175300	39672910	5090	5090	5090	5090	0
78	20250217	175200	39672910	5090	5090	5090	5090	0
79	20250217	175100	39672910	5090	5090	5090	5090	0
80	20250217	175000	39672910	5090	5090	5090	5090	0
81	20250217	174900	39672910	5090	5090	5090	5090	0
82	20250217	174800	39672910	5090	5090	5090	5090	0
83	20250217	174700	39672910	5090	5090	5090	5090	0
84	20250217	174600	39672910	5090	5090	5090	5090	0
85	20250217	174500	39672910	5090	5090	5090	5090	0
86	20250217	174400	39672910	5090	5090	5090	5090	0
87	20250217	174300	39672910	5090	5090	5090	5090	0
88	20250217	174200	39672910	5090	5090	5090	5090	0
89	20250217	174100	39672910	5090	5090	5090	5090	0
90	20250217	174000	39672910	5090	5090	5090	5090	0
91	20250217	173900	39672910	5090	5090	5090	5090	0
92	20250217	173800	39672910	5090	5090	5090	5090	114
93	20250217	173700	39672910	5090	5090	5090	5090	0
94	20250217	173600	39672910	5090	5090	5090	5090	0
95	20250217	173500	39672910	5090	5090	5090	5090	0
96	20250217	173400	39672910	5090	5090	5090	5090	0
97	20250217	173300	39672910	5090	5090	5090	5090	0
98	20250217	173200	39672910	5090	5090	5090	5090	0
99	20250217	173100	39672910	5090	5090	5090	5090	0
100	20250217	173000	39672910	5090	5090	5090	5090	0
101	20250217	172900	39672910	5090	5090	5090	5090	0
102	20250217	172800	39672910	5090	5090	5090	5090	0
103	20250217	172700	39672910	5090	5090	5090	5090	0
104	20250217	172600	39672910	5090	5090	5090	5090	0
105	20250217	172500	39672910	5090	5090	5090	5090	0
106	20250217	172400	39672910	5090	5090	5090	5090	0
107	20250217	172300	39672910	5090	5090	5090	5090	0
108	20250217	172200	39672910	5090	5090	5090	5090	0
109	20250217	172100	39672910	5090	5090	5090	5090	0
110	20250217	172000	39672910	5090	5090	5090	5090	0
111	20250217	171900	39672910	5090	5090	5090	5090	0
112	20250217	171800	39672910	5090	5090	5090	5090	0
113	20250217	171700	39672910	5090	5090	5090	5090	0
114	20250217	171600	39672910	5090	5090	5090	5090	0
115	20250217	171500	39672910	5090	5090	5090	5090	0
116	20250217	171400	39672910	5090	5090	5090	5090	0
117	20250217	171300	39672910	5090	5090	5090	5090	0
118	20250217	171200	39672910	5090	5090	5090	5090	0
119	20250217	171100	39672910	5090	5090	5090	5090	0
120	20250217	171000	39672910	5090	5090	5090	5090	0
121	20250217	170900	39672910	5090	5090	5090	5090	0
122	20250217	170800	39672910	5090	5090	5090	5090	114
123	20250217	170700	39672910	5090	5090	5090	5090	0
124	20250217	170600	39672910	5090	5090	5090	5090	0
125	20250217	170500	39672910	5090	5090	5090	5090	0
126	20250217	170400	39672910	5090	5090	5090	5090	0
127	20250217	170300	39672910	5090	5090	5090	5090	0
128	20250217	170200	39672910	5090	5090	5090	5090	0
129	20250217	170100	39672910	5090	5090	5090	5090	0
130	20250217	170000	39672910	5090	5090	5090	5090	0
131	20250217	165900	39672910	5090	5090	5090	5090	0
132	20250217	165800	39672910	5090	5090	5090	5090	0
133	20250217	165700	39672910	5090	5090	5090	5090	0
134	20250217	165600	39672910	5090	5090	5090	5090	0
135	20250217	165500	39672910	5090	5090	5090	5090	0
136	20250217	165400	39672910	5090	5090	5090	5090	0
137	20250217	165300	39672910	5090	5090	5090	5090	0
138	20250217	165200	39672910	5090	5090	5090	5090	0
139	20250217	165100	39672910	5090	5090	5090	5090	0
140	20250217	165000	39672910	5090	5090	5090	5090	0
141	20250217	164900	39672910	5090	5090	5090	5090	0
142	20250217	164800	39672910	5090	5090	5090	5090	0
143	20250217	164700	39672910	5090	5090	5090	5090	0
144	20250217	164600	39672910	5090	5090	5090	5090	0
145	20250217	164500	39672910	5090	5090	5090	5090	0
146	20250217	164400	39672910	5090	5090	5090	5090	0
147	20250217	164300	39672910	5090	5090	5090	5090	0
148	20250217	164200	39672910	5090	5090	5090	5090	0
149	20250217	164100	39672910	5090	5090	5090	5090	0
150	20250217	164000	39672910	5090	5090	5090	5090	0
151	20250217	163900	39672910	5090	5090	5090	5090	0
152	20250217	163800	39672910	5090	5090	5090	5090	114
153	20250217	163700	39672910	5090	5090	5090	5090	0
154	20250217	163600	39672910	5090	5090	5090	5090	0
155	20250217	163500	39672910	5090	5090	5090	5090	0
156	20250217	163400	39672910	5090	5090	5090	5090	0
157	20250217	163300	39672910	5090	5090	5090	5090	0
158	20250217	163200	39672910	5090	5090	5090	5090	0
159	20250217	163100	39672910	5090	5090	5090	5090	0
160	20250217	163000	39672910	5090	5090	5090	5090	0
161	20250217	162900	39672910	5090	5090	5090	5090	0
162	20250217	162800	39672910	5090	5090	5090	5090	0
163	20250217	162700	39672910	5090	5090	5090	5090	0
164	20250217	162600	39672910	5090	5090	5090	5090	0
165	20250217	162500	39672910	5090	5090	5090	5090	0
166	20250217	162400	39672910	5090	5090	5090	5090	0
167	20250217	162300	39672910	5090	5090	5090	5090	0
168	20250217	162200	39672910	5090	5090	5090	5090	0
169	20250217	162100	39672910	5090	5090	5090	5090	0
170	20250217	162000	39672910	5090	5090	5090	5090	0
171	20250217	161900	39672910	5090	5090	5090	5090	0
172	20250217	161800	39672910	5090	5090	5090	5090	0
173	20250217	161700	39672910	5090	5090	5090	5090	0
174	20250217	161600	39672910	5090	5090	5090	5090	0
175	20250217	161500	39672910	5090	5090	5090	5090	0
176	20250217	161400	39672910	5090	5090	5090	5090	0
177	20250217	161300	39672910	5090	5090	5090	5090	0
178	20250217	161200	39672910	5090	5090	5090	5090	0
179	20250217	161100	39672910	5090	5090	5090	5090	0
180	20250217	161000	39672910	5090	5090	5090	5090	0
181	20250217	160900	39672910	5090	5090	5090	5090	0
182	20250217	160800	39672910	5090	5090	5090	5090	114
183	20250217	160700	39672910	5090	5090	5090	5090	0
184	20250217	160600	39672910	5090	5090	5090	5090	0
185	20250217	160500	39672910	5090	5090	5090	5090	0
186	20250217	160400	39672910	5090	5090	5090	5090	0
187	20250217	160300	39672910	5090	5090	5090	5090	0
188	20250217	160200	39672910	5090	5090	5090	5090	0
189	20250217	160100	39672910	5090	5090	5090	5090	0
190	20250217	160000	39672910	5090	5090	5090	5090	0
191	20250217	155900	39672910	5090	5090	5090	5090	0
192	20250217	155800	39672910	5090	5090	5090	5090	0
193	20250217	155700	39672910	5090	5090	5090	5090	0
194	20250217	155600	39672910	5090	5090	5090	5090	0
195	20250217	155500	39672910	5090	5090	5090	5090	0
196	20250217	155400	39672910	5090	5090	5090	5090	0
197	20250217	155300	39672910	5090	5090	5090	5090	0
198	20250217	155200	39672910	5090	5090	5090	5090	0
199	20250217	155100	39672910	5090	5090	5090	5090	0
200	20250217	155000	39672910	5090	5090	5090	5090	0
201	20250217	154900	39672910	5090	5090	5090	5090	0
202	20250217	154800	39672910	5090	5090	5090	5090	0
203	20250217	154700	39672910	5090	5090	5090	5090	0
204	20250217	154600	39672910	5090	5090	5090	5090	0
205	20250217	154500	39672910	5090	5090	5090	5090	0
206	20250217	154400	39672910	5090	5090	5090	5090	0
207	20250217	154300	39672910	5090	5090	5090	5090	0
208	20250217	154200	39672910	5090	5090	5090	5090	0
209	20250217	154100	39672910	5090	5090	5090	5090	0
210	20250217	154000	39672910	5090	5090	5090	5090	0
211	20250217	153900	39672910	5090	5090	5090	5090	0
212	20250217	153800	39672910	5090	5090	5090	5090	114
213	20250217	153700	39672910	5090	5090	5090	5090	0
214	20250217	153600	39672910	5090	5090	5090	5090	0
215	20250217	153500	39672910	5090	5090	5090	5090	0
216	20250217	153400	39672910	5090	5090	5090	5090	0
217	20250217	153300	39672910	5090	5090	5090	5090	0
218	20250217	153200	39672910	5090	5090	5090	5090	0
219	20250217	153100	39672910	5090	5090	5090	5090	0
220	20250217	153000	39672910	5090	5090	5090	5090	114
221	20250217	152900	39092650	5090	5090	5090	5090	0
222	20250217	152800	39092650	5090	5090	5090	5090	0
223	20250217	152700	39092650	5090	5090	5090	5090	0
224	20250217	152600	39092650	5090	5090	5090	5090	0
225	20250217	152500	39092650	5090	5090	5090	5090	0
226	20250217	152400	39092650	5090	5090	5090	5090	0
227	20250217	152300	39092650	5090	5090	5090	5090	0
228	20250217	152200	39092650	5090	5090	5090	5090	0
229	20250217	152100	39092650	5090	5090	5090	5090	0
230	20250217	152000	39092650	5090	5090	5090	5090	0
231	20250217	151900	39092650	5090	5080	5090	5080	12
232	20250217	151800	39031680	5090	5090	5090	5090	0
233	20250217	151700	39031680	5090	5070	5090	5070	43
234	20250217	151600	38813650	5070	5070	5070	5070	0
235	20250217	151500	38813650	5070	5070	5070	5070	0
236	20250217	151400	38813650	5070	5070	5070	5070	0
237	20250217	151300	38813650	5070	5070	5070	5070	0
238	20250217	151200	38813650	5070	5070	5070	5070	0
239	20250217	151100	38813650	5070	5070	5070	5070	0
240	20250217	151000	38813650	5070	5070	5070	5070	0
241	20250217	150900	38813650	5070	5070	5070	5070	0
242	20250217	150800	38813650	5070	5070	5070	5070	0
243	20250217	150700	38813650	5070	5070	5070	5070	0
244	20250217	150600	38813650	5070	5070	5070	5070	0
245	20250217	150500	38813650	5070	5070	5070	5070	1
246	20250217	150400	38808580	5070	5070	5070	5070	11
247	20250217	150300	38752810	5100	5100	5100	5100	0
248	20250217	150200	38752810	5100	5100	5100	5100	0
249	20250217	150100	38752810	5100	5100	5100	5100	0
250	20250217	150000	38752810	5100	5100	5100	5100	0
251	20250217	145900	38752810	5100	5100	5100	5100	0
252	20250217	145800	38752810	5100	5100	5100	5100	0
253	20250217	145700	38752810	5100	5070	5100	5060	105
254	20250217	145600	38221290	5100	5100	5100	5100	0
255	20250217	145500	38221290	5100	5100	5100	5100	0
256	20250217	145400	38221290	5100	5100	5100	5100	0
257	20250217	145300	38221290	5100	5100	5100	5100	0
258	20250217	145200	38221290	5100	5100	5100	5100	0
259	20250217	145100	38221290	5100	5100	5100	5100	0
260	20250217	145000	38221290	5100	5100	5100	5100	0
261	20250217	144900	38221290	5100	5100	5100	5100	0
262	20250217	144800	38221290	5100	5100	5100	5100	0
263	20250217	144700	38221290	5100	5100	5100	5100	0
264	20250217	144600	38221290	5100	5100	5100	5100	0
265	20250217	144500	38221290	5100	5100	5100	5100	0
266	20250217	144400	38221290	5100	5100	5100	5100	0
267	20250217	144300	38221290	5100	5100	5100	5100	0
268	20250217	144200	38221290	5100	5100	5100	5100	1
269	20250217	144100	38216190	5100	5100	5100	5100	0
270	20250217	144000	38216190	5100	5100	5100	5100	0
271	20250217	143900	38216190	5100	5100	5100	5100	2
272	20250217	143800	38205990	5120	5120	5120	5120	0
273	20250217	143700	38205990	5120	5120	5120	5120	0
274	20250217	143600	38205990	5120	5120	5120	5120	0
275	20250217	143500	38205990	5120	5120	5120	5120	0
276	20250217	143400	38205990	5120	5120	5120	5120	0
277	20250217	143300	38205990	5120	5120	5120	5120	0
278	20250217	143200	38205990	5120	5120	5120	5120	0
279	20250217	143100	38205990	5120	5120	5120	5120	0
280	20250217	143000	38205990	5120	5120	5120	5120	1
281	20250217	142900	38200870	5070	5070	5070	5070	28
282	20250217	142800	38058910	5070	5070	5070	5070	0
283	20250217	142700	38058910	5070	5070	5070	5070	0
284	20250217	142600	38058910	5070	5070	5070	5070	0
285	20250217	142500	38058910	5070	5070	5070	5070	0
286	20250217	142400	38058910	5070	5070	5070	5070	0
287	20250217	142300	38058910	5070	5070	5070	5070	0
288	20250217	142200	38058910	5070	5070	5070	5070	5
289	20250217	142100	38033560	5070	5070	5070	5070	0
290	20250217	142000	38033560	5070	5070	5070	5070	0
291	20250217	141900	38033560	5070	5070	5070	5070	0
292	20250217	141800	38033560	5070	5070	5070	5070	45
293	20250217	141700	37805410	5060	5060	5060	5060	440
294	20250217	141600	35579010	5060	5060	5060	5060	0
295	20250217	141500	35579010	5060	5060	5060	5060	0
296	20250217	141400	35579010	5060	5060	5060	5060	0
297	20250217	141300	35579010	5060	5060	5060	5060	0
298	20250217	141200	35579010	5060	5060	5060	5060	0
299	20250217	141100	35579010	5060	5060	5060	5060	0
300	20250217	141000	35579010	5060	5060	5060	5060	0
301	20250217	140900	35579010	5060	5060	5060	5060	0
302	20250217	140800	35579010	5060	5060	5060	5060	0
303	20250217	140700	35579010	5060	5060	5060	5060	0
304	20250217	140600	35579010	5060	5060	5060	5060	0
305	20250217	140500	35579010	5060	5060	5060	5060	0
306	20250217	140400	35579010	5060	5060	5060	5060	0
307	20250217	140300	35579010	5060	5060	5060	5060	0
308	20250217	140200	35579010	5060	5060	5060	5060	0
309	20250217	140100	35579010	5060	5060	5060	5060	0
310	20250217	140000	35579010	5060	5060	5060	5060	2
311	20250217	135900	35568890	5060	5060	5060	5060	0
312	20250217	135800	35568890	5060	5060	5060	5060	0
313	20250217	135700	35568890	5060	5060	5060	5060	0
314	20250217	135600	35568890	5060	5060	5060	5060	0
315	20250217	135500	35568890	5060	5060	5060	5060	0
316	20250217	135400	35568890	5060	5060	5060	5060	0
317	20250217	135300	35568890	5060	5060	5060	5060	0
318	20250217	135200	35568890	5060	5060	5060	5060	0
319	20250217	135100	35568890	5060	5060	5060	5060	0
320	20250217	135000	35568890	5060	5060	5060	5060	0
321	20250217	134900	35568890	5060	5060	5060	5060	0
322	20250217	134800	35568890	5060	5060	5060	5060	0
323	20250217	134700	35568890	5060	5060	5060	5060	0
324	20250217	134600	35568890	5060	5060	5060	5060	0
325	20250217	134500	35568890	5060	5060	5060	5060	0
326	20250217	134400	35568890	5060	5060	5060	5060	0
327	20250217	134300	35568890	5060	5060	5060	5060	0
328	20250217	134200	35568890	5060	5060	5060	5060	0
329	20250217	134100	35568890	5060	5060	5060	5060	137
330	20250217	134000	34875670	5090	5090	5090	5090	0
331	20250217	133900	34875670	5090	5090	5090	5090	0
332	20250217	133800	34875670	5090	5090	5090	5090	0
333	20250217	133700	34875670	5090	5090	5090	5090	0
334	20250217	133600	34875670	5090	5090	5090	5090	0
335	20250217	133500	34875670	5090	5090	5090	5090	0
336	20250217	133400	34875670	5090	5090	5090	5090	0
337	20250217	133300	34875670	5090	5090	5090	5090	0
338	20250217	133200	34875670	5090	5090	5090	5090	0
339	20250217	133100	34875670	5090	5090	5090	5090	0
340	20250217	133000	34875670	5090	5090	5090	5090	0
341	20250217	132900	34875670	5090	5090	5090	5090	0
342	20250217	132800	34875670	5090	5090	5090	5090	0
343	20250217	132700	34875670	5090	5090	5090	5090	0
344	20250217	132600	34875670	5090	5090	5090	5090	0
345	20250217	132500	34875670	5090	5090	5090	5090	0
346	20250217	132400	34875670	5090	5090	5090	5090	0
347	20250217	132300	34875670	5090	5090	5090	5090	0
348	20250217	132200	34875670	5090	5090	5090	5090	0
349	20250217	132100	34875670	5090	5090	5090	5090	0
350	20250217	132000	34875670	5090	5090	5090	5090	1
351	20250217	131900	34870580	5050	5050	5050	5050	0
352	20250217	131800	34870580	5050	5050	5050	5050	0
353	20250217	131700	34870580	5050	5050	5050	5050	0
354	20250217	131600	34870580	5050	5050	5050	5050	0
355	20250217	131500	34870580	5050	5050	5050	5050	0
356	20250217	131400	34870580	5050	5050	5050	5050	0
357	20250217	131300	34870580	5050	5050	5050	5050	0
358	20250217	131200	34870580	5050	5050	5050	5050	0
359	20250217	131100	34870580	5050	5050	5050	5050	50
360	20250217	131000	34618080	5050	5050	5050	5050	0
361	20250217	130900	34618080	5050	5050	5050	5050	0
362	20250217	130800	34618080	5050	5050	5050	5050	0
363	20250217	130700	34618080	5050	5050	5050	5050	0
364	20250217	130600	34618080	5050	5050	5050	5050	0
365	20250217	130500	34618080	5050	5050	5050	5050	0
366	20250217	130400	34618080	5050	5050	5050	5050	0
367	20250217	130300	34618080	5050	5050	5050	5050	0
368	20250217	130200	34618080	5050	5050	5050	5050	0
369	20250217	130100	34618080	5050	5050	5050	5050	0
370	20250217	130000	34618080	5050	5050	5050	5050	0
371	20250217	125900	34618080	5050	5050	5050	5050	0
372	20250217	125800	34618080	5050	5050	5050	5050	0
373	20250217	125700	34618080	5050	5050	5050	5050	0
374	20250217	125600	34618080	5050	5050	5050	5050	0
375	20250217	125500	34618080	5050	5050	5050	5050	0
376	20250217	125400	34618080	5050	5050	5050	5050	0
377	20250217	125300	34618080	5050	5050	5050	5050	0
378	20250217	125200	34618080	5050	5050	5050	5050	1
379	20250217	125100	34613030	5080	5080	5080	5080	0
380	20250217	125000	34613030	5080	5080	5080	5080	0
381	20250217	124900	34613030	5080	5080	5080	5080	0
382	20250217	124800	34613030	5080	5080	5080	5080	0
383	20250217	124700	34613030	5080	5080	5080	5080	0
384	20250217	124600	34613030	5080	5080	5080	5080	0
385	20250217	124500	34613030	5080	5080	5080	5080	0
386	20250217	124400	34613030	5080	5080	5080	5080	0
387	20250217	124300	34613030	5080	5080	5080	5080	0
388	20250217	124200	34613030	5080	5080	5080	5080	1
389	20250217	124100	34607950	5050	5050	5050	5050	127
390	20250217	124000	33966600	5050	5050	5050	5050	0
391	20250217	123900	33966600	5050	5050	5050	5050	0
392	20250217	123800	33966600	5050	5050	5050	5050	0
393	20250217	123700	33966600	5050	5050	5050	5050	0
394	20250217	123600	33966600	5050	5050	5050	5050	0
395	20250217	123500	33966600	5050	5050	5050	5050	0
396	20250217	123400	33966600	5050	5050	5050	5050	0
397	20250217	123300	33966600	5050	5050	5050	5050	0
398	20250217	123200	33966600	5050	5050	5050	5050	0
399	20250217	123100	33966600	5050	5050	5050	5050	0
400	20250217	123000	33966600	5050	5060	5060	5050	122
401	20250217	122900	33350490	5080	5080	5080	5080	0
402	20250217	122800	33350490	5080	5080	5080	5080	0
403	20250217	122700	33350490	5080	5080	5080	5080	0
404	20250217	122600	33350490	5080	5080	5080	5080	0
405	20250217	122500	33350490	5080	5080	5080	5080	0
406	20250217	122400	33350490	5080	5080	5080	5080	1
407	20250217	122300	33345410	5100	5100	5100	5100	1
408	20250217	122200	33340310	5080	5080	5080	5080	3
409	20250217	122100	33325070	5140	5100	5140	5100	800
410	20250217	122000	29228790	5140	5140	5140	5140	0
411	20250217	121900	29228790	5140	5140	5140	5140	0
412	20250217	121800	29228790	5140	5140	5140	5140	0
413	20250217	121700	29228790	5140	5140	5140	5140	0
414	20250217	121600	29228790	5140	5140	5140	5140	0
415	20250217	121500	29228790	5140	5140	5140	5140	0
416	20250217	121400	29228790	5140	5140	5140	5140	0
417	20250217	121300	29228790	5140	5140	5140	5140	0
418	20250217	121200	29228790	5140	5140	5180	5120	290
419	20250217	121100	27740110	5140	5150	5190	5140	411
420	20250217	121000	25623230	5120	5180	5180	5120	400
421	20250217	120900	23574970	5140	5160	5180	5130	485
422	20250217	120800	21080830	5130	5140	5180	5110	762
423	20250217	120700	17155640	5140	5140	5140	5140	12
424	20250217	120600	17093960	5100	5070	5100	5070	1122
425	20250217	120500	11374260	5050	5050	5050	5050	0
426	20250217	120400	11374260	5050	5050	5050	5050	399
427	20250217	120300	9359310	5040	5040	5040	5040	0
428	20250217	120200	9359310	5040	5040	5040	5040	0
429	20250217	120100	9359310	5040	5040	5040	5040	0
430	20250217	120000	9359310	5040	5040	5040	5040	0
431	20250217	115900	9359310	5040	5040	5040	5040	0
432	20250217	115800	9359310	5040	5040	5040	5040	0
433	20250217	115700	9359310	5040	5040	5040	5040	0
434	20250217	115600	9359310	5040	5040	5040	5040	0
435	20250217	115500	9359310	5040	5040	5040	5040	0
436	20250217	115400	9359310	5040	5040	5040	5040	0
437	20250217	115300	9359310	5040	5040	5040	5040	0
438	20250217	115200	9359310	5040	5040	5040	5040	0
439	20250217	115100	9359310	5040	5040	5040	5040	0
440	20250217	115000	9359310	5040	5040	5040	5040	0
441	20250217	114900	9359310	5040	5040	5040	5040	0
442	20250217	114800	9359310	5040	5040	5040	5040	0
443	20250217	114700	9359310	5040	5040	5040	5040	0
444	20250217	114600	9359310	5040	5040	5040	5040	0
445	20250217	114500	9359310	5040	5040	5040	5040	0
446	20250217	114400	9359310	5040	5040	5040	5040	0
447	20250217	114300	9359310	5040	5040	5040	5040	0
448	20250217	114200	9359310	5040	5040	5040	5040	0
449	20250217	114100	9359310	5040	5040	5040	5040	0
450	20250217	114000	9359310	5040	5040	5040	5040	1
451	20250217	113900	9354270	5050	5050	5050	5050	0
452	20250217	113800	9354270	5050	5050	5050	5050	0
453	20250217	113700	9354270	5050	5050	5050	5050	139
454	20250217	113600	8652320	5050	5050	5050	5050	0
455	20250217	113500	8652320	5050	5050	5050	5050	0
456	20250217	113400	8652320	5050	5050	5050	5050	0
457	20250217	113300	8652320	5050	5050	5050	5050	0
458	20250217	113200	8652320	5050	5050	5050	5050	0
459	20250217	113100	8652320	5050	5050	5050	5050	0
460	20250217	113000	8652320	5050	5050	5050	5050	0
461	20250217	112900	8652320	5050	5050	5050	5050	0
462	20250217	112800	8652320	5050	5050	5050	5050	0
463	20250217	112700	8652320	5050	5050	5050	5050	0
464	20250217	112600	8652320	5050	5050	5050	5050	0
465	20250217	112500	8652320	5050	5050	5050	5050	0
466	20250217	112400	8652320	5050	5050	5050	5050	0
467	20250217	112300	8652320	5050	5050	5050	5050	0
468	20250217	112200	8652320	5050	5050	5050	5050	0
469	20250217	112100	8652320	5050	5050	5050	5050	0
470	20250217	112000	8652320	5050	5050	5050	5050	0
471	20250217	111900	8652320	5050	5050	5050	5050	0
472	20250217	111800	8652320	5050	5050	5050	5050	2
473	20250217	111700	8642220	5050	5050	5050	5050	3
474	20250217	111600	8627070	5050	5050	5050	5050	1
475	20250217	111500	8622020	5030	5030	5030	5030	0
476	20250217	111400	8622020	5030	5030	5030	5030	0
477	20250217	111300	8622020	5030	5030	5030	5030	0
478	20250217	111200	8622020	5030	5030	5030	5030	0
479	20250217	111100	8622020	5030	5030	5030	5030	0
480	20250217	111000	8622020	5030	5030	5030	5030	0
481	20250217	110900	8622020	5030	5030	5030	5030	105
482	20250217	110800	8093870	5030	5030	5030	5030	0
483	20250217	110700	8093870	5030	5030	5030	5030	0
484	20250217	110600	8093870	5030	5030	5030	5030	0
485	20250217	110500	8093870	5030	5030	5030	5030	0
486	20250217	110400	8093870	5030	5030	5030	5030	0
487	20250217	110300	8093870	5030	5030	5030	5030	0
488	20250217	110200	8093870	5030	5030	5030	5030	0
489	20250217	110100	8093870	5030	5030	5030	5030	0
490	20250217	110000	8093870	5030	5030	5030	5030	0
491	20250217	105900	8093870	5030	5030	5030	5030	0
492	20250217	105800	8093870	5030	5030	5030	5030	0
493	20250217	105700	8093870	5030	5030	5030	5030	0
494	20250217	105600	8093870	5030	5030	5030	5030	0
495	20250217	105500	8093870	5030	5030	5030	5030	0
496	20250217	105400	8093870	5030	5030	5030	5030	0
497	20250217	105300	8093870	5030	5030	5030	5030	400
498	20250217	105200	6081870	5030	5030	5030	5030	0
499	20250217	105100	6081870	5030	5030	5030	5030	0
500	20250217	105000	6081870	5030	5030	5030	5030	0
501	20250217	104900	6081870	5030	5030	5030	5030	0
502	20250217	104800	6081870	5030	5030	5030	5030	0
503	20250217	104700	6081870	5030	5030	5030	5030	0
504	20250217	104600	6081870	5030	5030	5030	5030	0
505	20250217	104500	6081870	5030	5030	5030	5030	0
506	20250217	104400	6081870	5030	5030	5030	5030	0
507	20250217	104300	6081870	5030	5030	5030	5030	0
508	20250217	104200	6081870	5030	5030	5030	5030	0
509	20250217	104100	6081870	5030	5030	5030	5030	0
510	20250217	104000	6081870	5030	5030	5030	5030	0
511	20250217	103900	6081870	5030	5030	5030	5030	0
512	20250217	103800	6081870	5030	5030	5030	5030	0
513	20250217	103700	6081870	5030	5030	5030	5030	0
514	20250217	103600	6081870	5030	5030	5030	5030	0
515	20250217	103500	6081870	5030	5030	5030	5030	0
516	20250217	103400	6081870	5030	5030	5030	5030	0
517	20250217	103300	6081870	5030	5030	5030	5030	0
518	20250217	103200	6081870	5030	5030	5030	5030	0
519	20250217	103100	6081870	5030	5040	5040	5030	44
520	20250217	103000	5860540	5030	5040	5040	5030	31
521	20250217	102900	5704310	5040	5040	5040	5040	0
522	20250217	102800	5704310	5040	5040	5040	5040	0
523	20250217	102700	5704310	5040	5040	5040	5040	0
524	20250217	102600	5704310	5040	5040	5040	5040	0
525	20250217	102500	5704310	5040	5040	5040	5040	0
526	20250217	102400	5704310	5040	5040	5040	5040	307
527	20250217	102300	4157030	5040	5040	5040	5040	0
528	20250217	102200	4157030	5040	5040	5040	5040	0
529	20250217	102100	4157030	5040	5040	5040	5040	0
530	20250217	102000	4157030	5040	5040	5040	5040	0
531	20250217	101900	4157030	5040	5040	5040	5040	0
532	20250217	101800	4157030	5040	5040	5040	5040	0
533	20250217	101700	4157030	5040	5040	5040	5040	99
534	20250217	101600	3658070	5040	5040	5040	5040	0
535	20250217	101500	3658070	5040	5040	5040	5040	0
536	20250217	101400	3658070	5040	5040	5040	5040	0
537	20250217	101300	3658070	5040	5040	5040	5040	1
538	20250217	101200	3653030	5050	5050	5050	5050	0
539	20250217	101100	3653030	5050	5050	5050	5050	0
540	20250217	101000	3653030	5050	5050	5050	5050	0
541	20250217	100900	3653030	5050	5050	5050	5050	2
542	20250217	100800	3642930	5050	5050	5050	5050	0
543	20250217	100700	3642930	5050	5050	5050	5050	0
544	20250217	100600	3642930	5050	5050	5050	5050	0
545	20250217	100500	3642930	5050	5050	5050	5050	0
546	20250217	100400	3642930	5050	5050	5050	5050	0
547	20250217	100300	3642930	5050	5050	5050	5050	0
548	20250217	100200	3642930	5050	5050	5050	5050	0
549	20250217	100100	3642930	5050	5050	5050	5050	0
550	20250217	100000	3642930	5050	5050	5050	5050	0
551	20250217	095900	3642930	5050	5050	5050	5050	0
552	20250217	095800	3642930	5050	5050	5050	5050	0
553	20250217	095700	3642930	5050	5040	5050	5030	35
554	20250217	095600	3466510	5060	5060	5060	5060	0
555	20250217	095500	3466510	5060	5060	5060	5060	0
556	20250217	095400	3466510	5060	5060	5060	5060	0
557	20250217	095300	3466510	5060	5060	5060	5060	0
558	20250217	095200	3466510	5060	5060	5060	5060	0
559	20250217	095100	3466510	5060	5060	5060	5060	0
560	20250217	095000	3466510	5060	5060	5060	5060	0
561	20250217	094900	3466510	5060	5060	5060	5060	0
562	20250217	094800	3466510	5060	5060	5060	5060	0
563	20250217	094700	3466510	5060	5060	5060	5060	0
564	20250217	094600	3466510	5060	5060	5060	5060	0
565	20250217	094500	3466510	5060	5060	5060	5060	0
566	20250217	094400	3466510	5060	5060	5060	5060	0
567	20250217	094300	3466510	5060	5060	5060	5060	0
568	20250217	094200	3466510	5060	5060	5060	5060	0
569	20250217	094100	3466510	5060	5060	5060	5060	0
570	20250217	094000	3466510	5060	5060	5060	5060	0
571	20250217	093900	3466510	5060	5060	5060	5060	0
572	20250217	093800	3466510	5060	5060	5060	5060	0
573	20250217	093700	3466510	5060	5060	5060	5060	0
574	20250217	093600	3466510	5060	5060	5060	5060	0
575	20250217	093500	3466510	5060	5060	5060	5060	0
576	20250217	093400	3466510	5060	5060	5060	5060	0
577	20250217	093300	3466510	5060	5060	5060	5060	198
578	20250217	093200	2464630	5060	5060	5060	5060	1
579	20250217	093100	2459570	5060	5060	5060	5060	1
580	20250217	093000	2454510	5050	5050	5050	5050	0
581	20250217	092900	2454510	5050	5050	5050	5050	0
582	20250217	092800	2454510	5050	5050	5050	5050	0
583	20250217	092700	2454510	5050	5050	5050	5050	0
584	20250217	092600	2454510	5050	5050	5050	5050	0
585	20250217	092500	2454510	5050	5050	5050	5050	0
586	20250217	092400	2454510	5050	5050	5050	5050	0
587	20250217	092300	2454510	5050	5050	5050	5050	0
588	20250217	092200	2454510	5050	5050	5050	5050	1
589	20250217	092100	2449460	5060	5060	5060	5060	0
590	20250217	092000	2449460	5060	5060	5060	5060	1
591	20250217	091900	2444400	5040	5040	5040	5040	1
592	20250217	091800	2439360	5040	5040	5040	5040	0
593	20250217	091700	2439360	5040	5040	5040	5040	0
594	20250217	091600	2439360	5040	5040	5040	5040	0
595	20250217	091500	2439360	5040	5040	5040	5040	0
596	20250217	091400	2439360	5040	5040	5040	5040	0
597	20250217	091300	2439360	5040	5040	5040	5040	0
598	20250217	091200	2439360	5040	5040	5040	5040	0
599	20250217	091100	2439360	5040	5040	5040	5040	0
600	20250217	091000	2439360	5040	5040	5040	5040	0
601	20250217	090900	2439360	5040	5040	5040	5040	0
602	20250217	090800	2439360	5040	5040	5040	5040	72
603	20250217	090700	2076480	5040	5040	5040	5040	0
604	20250217	090600	2076480	5040	5040	5040	5040	0
605	20250217	090500	2076480	5040	5040	5040	5040	0
606	20250217	090400	2076480	5040	5040	5040	5040	8
607	20250217	090300	2036160	5040	5040	5040	5040	384
608	20250217	090200	100800	5040	5040	5040	5040	0
609	20250217	090100	100800	5040	5040	5040	5040	0
610	20250217	090000	100800	5040	5040	5040	5040	20