KissMeData/088390/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	200200	60807080	8900	8900	8900	8900	191
3	20250217	200100	60807080	8900	8900	8900	8900	0
4	20250217	200000	60807080	8900	8900	8900	8900	0
5	20250217	195900	60807080	8900	8900	8900	8900	0
6	20250217	195800	60807080	8900	8900	8900	8900	0
7	20250217	195700	60807080	8900	8900	8900	8900	0
8	20250217	195600	60807080	8900	8900	8900	8900	0
9	20250217	195500	60807080	8900	8900	8900	8900	0
10	20250217	195400	60807080	8900	8900	8900	8900	0
11	20250217	195300	60807080	8900	8900	8900	8900	0
12	20250217	195200	60807080	8900	8900	8900	8900	0
13	20250217	195100	60807080	8900	8900	8900	8900	0
14	20250217	195000	60807080	8900	8900	8900	8900	0
15	20250217	194900	60807080	8900	8900	8900	8900	0
16	20250217	194800	60807080	8900	8900	8900	8900	0
17	20250217	194700	60807080	8900	8900	8900	8900	0
18	20250217	194600	60807080	8900	8900	8900	8900	0
19	20250217	194500	60807080	8900	8900	8900	8900	0
20	20250217	194400	60807080	8900	8900	8900	8900	0
21	20250217	194300	60807080	8900	8900	8900	8900	0
22	20250217	194200	60807080	8900	8900	8900	8900	0
23	20250217	194100	60807080	8900	8900	8900	8900	0
24	20250217	194000	60807080	8900	8900	8900	8900	0
25	20250217	193900	60807080	8900	8900	8900	8900	0
26	20250217	193800	60807080	8900	8900	8900	8900	0
27	20250217	193700	60807080	8900	8900	8900	8900	0
28	20250217	193600	60807080	8900	8900	8900	8900	0
29	20250217	193500	60807080	8900	8900	8900	8900	0
30	20250217	193400	60807080	8900	8900	8900	8900	0
31	20250217	193300	60807080	8900	8900	8900	8900	0
32	20250217	193200	60807080	8900	8900	8900	8900	191
33	20250217	193100	60807080	8900	8900	8900	8900	0
34	20250217	193000	60807080	8900	8900	8900	8900	0
35	20250217	192900	60807080	8900	8900	8900	8900	0
36	20250217	192800	60807080	8900	8900	8900	8900	0
37	20250217	192700	60807080	8900	8900	8900	8900	0
38	20250217	192600	60807080	8900	8900	8900	8900	0
39	20250217	192500	60807080	8900	8900	8900	8900	0
40	20250217	192400	60807080	8900	8900	8900	8900	0
41	20250217	192300	60807080	8900	8900	8900	8900	0
42	20250217	192200	60807080	8900	8900	8900	8900	0
43	20250217	192100	60807080	8900	8900	8900	8900	0
44	20250217	192000	60807080	8900	8900	8900	8900	0
45	20250217	191900	60807080	8900	8900	8900	8900	0
46	20250217	191800	60807080	8900	8900	8900	8900	0
47	20250217	191700	60807080	8900	8900	8900	8900	0
48	20250217	191600	60807080	8900	8900	8900	8900	0
49	20250217	191500	60807080	8900	8900	8900	8900	0
50	20250217	191400	60807080	8900	8900	8900	8900	0
51	20250217	191300	60807080	8900	8900	8900	8900	0
52	20250217	191200	60807080	8900	8900	8900	8900	0
53	20250217	191100	60807080	8900	8900	8900	8900	0
54	20250217	191000	60807080	8900	8900	8900	8900	0
55	20250217	190900	60807080	8900	8900	8900	8900	0
56	20250217	190800	60807080	8900	8900	8900	8900	0
57	20250217	190700	60807080	8900	8900	8900	8900	0
58	20250217	190600	60807080	8900	8900	8900	8900	0
59	20250217	190500	60807080	8900	8900	8900	8900	0
60	20250217	190400	60807080	8900	8900	8900	8900	0
61	20250217	190300	60807080	8900	8900	8900	8900	0
62	20250217	190200	60807080	8900	8900	8900	8900	191
63	20250217	190100	60807080	8900	8900	8900	8900	0
64	20250217	190000	60807080	8900	8900	8900	8900	0
65	20250217	185900	60807080	8900	8900	8900	8900	0
66	20250217	185800	60807080	8900	8900	8900	8900	0
67	20250217	185700	60807080	8900	8900	8900	8900	0
68	20250217	185600	60807080	8900	8900	8900	8900	0
69	20250217	185500	60807080	8900	8900	8900	8900	0
70	20250217	185400	60807080	8900	8900	8900	8900	0
71	20250217	185300	60807080	8900	8900	8900	8900	0
72	20250217	185200	60807080	8900	8900	8900	8900	0
73	20250217	185100	60807080	8900	8900	8900	8900	0
74	20250217	185000	60807080	8900	8900	8900	8900	0
75	20250217	184900	60807080	8900	8900	8900	8900	0
76	20250217	184800	60807080	8900	8900	8900	8900	0
77	20250217	184700	60807080	8900	8900	8900	8900	0
78	20250217	184600	60807080	8900	8900	8900	8900	0
79	20250217	184500	60807080	8900	8900	8900	8900	0
80	20250217	184400	60807080	8900	8900	8900	8900	0
81	20250217	184300	60807080	8900	8900	8900	8900	0
82	20250217	184200	60807080	8900	8900	8900	8900	0
83	20250217	184100	60807080	8900	8900	8900	8900	0
84	20250217	184000	60807080	8900	8900	8900	8900	0
85	20250217	183900	60807080	8900	8900	8900	8900	0
86	20250217	183800	60807080	8900	8900	8900	8900	0
87	20250217	183700	60807080	8900	8900	8900	8900	0
88	20250217	183600	60807080	8900	8900	8900	8900	0
89	20250217	183500	60807080	8900	8900	8900	8900	0
90	20250217	183400	60807080	8900	8900	8900	8900	0
91	20250217	183300	60807080	8900	8900	8900	8900	0
92	20250217	183200	60807080	8900	8900	8900	8900	191
93	20250217	183100	60807080	8900	8900	8900	8900	0
94	20250217	183000	60807080	8900	8900	8900	8900	0
95	20250217	182900	60807080	8900	8900	8900	8900	0
96	20250217	182800	60807080	8900	8900	8900	8900	0
97	20250217	182700	60807080	8900	8900	8900	8900	0
98	20250217	182600	60807080	8900	8900	8900	8900	0
99	20250217	182500	60807080	8900	8900	8900	8900	0
100	20250217	182400	60807080	8900	8900	8900	8900	0
101	20250217	182300	60807080	8900	8900	8900	8900	0
102	20250217	182200	60807080	8900	8900	8900	8900	0
103	20250217	182100	60807080	8900	8900	8900	8900	0
104	20250217	182000	60807080	8900	8900	8900	8900	0
105	20250217	181900	60807080	8900	8900	8900	8900	0
106	20250217	181800	60807080	8900	8900	8900	8900	0
107	20250217	181700	60807080	8900	8900	8900	8900	0
108	20250217	181600	60807080	8900	8900	8900	8900	0
109	20250217	181500	60807080	8900	8900	8900	8900	0
110	20250217	181400	60807080	8900	8900	8900	8900	0
111	20250217	181300	60807080	8900	8900	8900	8900	0
112	20250217	181200	60807080	8900	8900	8900	8900	0
113	20250217	181100	60807080	8900	8900	8900	8900	0
114	20250217	181000	60807080	8900	8900	8900	8900	0
115	20250217	180900	60807080	8900	8900	8900	8900	0
116	20250217	180800	60807080	8900	8900	8900	8900	0
117	20250217	180700	60807080	8900	8900	8900	8900	0
118	20250217	180600	60807080	8900	8900	8900	8900	0
119	20250217	180500	60807080	8900	8900	8900	8900	0
120	20250217	180400	60807080	8900	8900	8900	8900	0
121	20250217	180300	60807080	8900	8900	8900	8900	0
122	20250217	180200	60807080	8900	8900	8900	8900	191
123	20250217	180100	60807080	8900	8900	8900	8900	0
124	20250217	180000	60807080	8900	8900	8900	8900	0
125	20250217	175900	60807080	8900	8900	8900	8900	0
126	20250217	175800	60807080	8900	8900	8900	8900	0
127	20250217	175700	60807080	8900	8900	8900	8900	0
128	20250217	175600	60807080	8900	8900	8900	8900	0
129	20250217	175500	60807080	8900	8900	8900	8900	0
130	20250217	175400	60807080	8900	8900	8900	8900	0
131	20250217	175300	60807080	8900	8900	8900	8900	0
132	20250217	175200	60807080	8900	8900	8900	8900	0
133	20250217	175100	60807080	8900	8900	8900	8900	0
134	20250217	175000	60807080	8900	8900	8900	8900	0
135	20250217	174900	60807080	8900	8900	8900	8900	0
136	20250217	174800	60807080	8900	8900	8900	8900	0
137	20250217	174700	60807080	8900	8900	8900	8900	0
138	20250217	174600	60807080	8900	8900	8900	8900	0
139	20250217	174500	60807080	8900	8900	8900	8900	0
140	20250217	174400	60807080	8900	8900	8900	8900	0
141	20250217	174300	60807080	8900	8900	8900	8900	0
142	20250217	174200	60807080	8900	8900	8900	8900	0
143	20250217	174100	60807080	8900	8900	8900	8900	0
144	20250217	174000	60807080	8900	8900	8900	8900	0
145	20250217	173900	60807080	8900	8900	8900	8900	0
146	20250217	173800	60807080	8900	8900	8900	8900	0
147	20250217	173700	60807080	8900	8900	8900	8900	0
148	20250217	173600	60807080	8900	8900	8900	8900	0
149	20250217	173500	60807080	8900	8900	8900	8900	0
150	20250217	173400	60807080	8900	8900	8900	8900	0
151	20250217	173300	60807080	8900	8900	8900	8900	0
152	20250217	173200	60807080	8900	8900	8900	8900	191
153	20250217	173100	60807080	8900	8900	8900	8900	0
154	20250217	173000	60807080	8900	8900	8900	8900	0
155	20250217	172900	60807080	8900	8900	8900	8900	0
156	20250217	172800	60807080	8900	8900	8900	8900	0
157	20250217	172700	60807080	8900	8900	8900	8900	0
158	20250217	172600	60807080	8900	8900	8900	8900	0
159	20250217	172500	60807080	8900	8900	8900	8900	0
160	20250217	172400	60807080	8900	8900	8900	8900	0
161	20250217	172300	60807080	8900	8900	8900	8900	0
162	20250217	172200	60807080	8900	8900	8900	8900	0
163	20250217	172100	60807080	8900	8900	8900	8900	0
164	20250217	172000	60807080	8900	8900	8900	8900	0
165	20250217	171900	60807080	8900	8900	8900	8900	0
166	20250217	171800	60807080	8900	8900	8900	8900	0
167	20250217	171700	60807080	8900	8900	8900	8900	0
168	20250217	171600	60807080	8900	8900	8900	8900	0
169	20250217	171500	60807080	8900	8900	8900	8900	0
170	20250217	171400	60807080	8900	8900	8900	8900	0
171	20250217	171300	60807080	8900	8900	8900	8900	0
172	20250217	171200	60807080	8900	8900	8900	8900	0
173	20250217	171100	60807080	8900	8900	8900	8900	0
174	20250217	171000	60807080	8900	8900	8900	8900	0
175	20250217	170900	60807080	8900	8900	8900	8900	0
176	20250217	170800	60807080	8900	8900	8900	8900	0
177	20250217	170700	60807080	8900	8900	8900	8900	0
178	20250217	170600	60807080	8900	8900	8900	8900	0
179	20250217	170500	60807080	8900	8900	8900	8900	0
180	20250217	170400	60807080	8900	8900	8900	8900	0
181	20250217	170300	60807080	8900	8900	8900	8900	0
182	20250217	170200	60807080	8900	8900	8900	8900	191
183	20250217	170100	60807080	8900	8900	8900	8900	0
184	20250217	170000	60807080	8900	8900	8900	8900	0
185	20250217	165900	60807080	8900	8900	8900	8900	0
186	20250217	165800	60807080	8900	8900	8900	8900	0
187	20250217	165700	60807080	8900	8900	8900	8900	0
188	20250217	165600	60807080	8900	8900	8900	8900	0
189	20250217	165500	60807080	8900	8900	8900	8900	0
190	20250217	165400	60807080	8900	8900	8900	8900	0
191	20250217	165300	60807080	8900	8900	8900	8900	0
192	20250217	165200	60807080	8900	8900	8900	8900	0
193	20250217	165100	60807080	8900	8900	8900	8900	0
194	20250217	165000	60807080	8900	8900	8900	8900	0
195	20250217	164900	60807080	8900	8900	8900	8900	0
196	20250217	164800	60807080	8900	8900	8900	8900	0
197	20250217	164700	60807080	8900	8900	8900	8900	0
198	20250217	164600	60807080	8900	8900	8900	8900	0
199	20250217	164500	60807080	8900	8900	8900	8900	0
200	20250217	164400	60807080	8900	8900	8900	8900	0
201	20250217	164300	60807080	8900	8900	8900	8900	0
202	20250217	164200	60807080	8900	8900	8900	8900	0
203	20250217	164100	60807080	8900	8900	8900	8900	0
204	20250217	164000	60807080	8900	8900	8900	8900	0
205	20250217	163900	60807080	8900	8900	8900	8900	0
206	20250217	163800	60807080	8900	8900	8900	8900	0
207	20250217	163700	60807080	8900	8900	8900	8900	0
208	20250217	163600	60807080	8900	8900	8900	8900	0
209	20250217	163500	60807080	8900	8900	8900	8900	0
210	20250217	163400	60807080	8900	8900	8900	8900	0
211	20250217	163300	60807080	8900	8900	8900	8900	0
212	20250217	163200	60807080	8900	8900	8900	8900	191
213	20250217	163100	60807080	8900	8900	8900	8900	0
214	20250217	163000	60807080	8900	8900	8900	8900	0
215	20250217	162900	60807080	8900	8900	8900	8900	0
216	20250217	162800	60807080	8900	8900	8900	8900	0
217	20250217	162700	60807080	8900	8900	8900	8900	0
218	20250217	162600	60807080	8900	8900	8900	8900	0
219	20250217	162500	60807080	8900	8900	8900	8900	0
220	20250217	162400	60807080	8900	8900	8900	8900	0
221	20250217	162300	60807080	8900	8900	8900	8900	0
222	20250217	162200	60807080	8900	8900	8900	8900	0
223	20250217	162100	60807080	8900	8900	8900	8900	0
224	20250217	162000	60807080	8900	8900	8900	8900	0
225	20250217	161900	60807080	8900	8900	8900	8900	0
226	20250217	161800	60807080	8900	8900	8900	8900	0
227	20250217	161700	60807080	8900	8900	8900	8900	0
228	20250217	161600	60807080	8900	8900	8900	8900	0
229	20250217	161500	60807080	8900	8900	8900	8900	0
230	20250217	161400	60807080	8900	8900	8900	8900	0
231	20250217	161300	60807080	8900	8900	8900	8900	0
232	20250217	161200	60807080	8900	8900	8900	8900	0
233	20250217	161100	60807080	8900	8900	8900	8900	0
234	20250217	161000	60807080	8900	8900	8900	8900	0
235	20250217	160900	60807080	8900	8900	8900	8900	0
236	20250217	160800	60807080	8900	8900	8900	8900	0
237	20250217	160700	60807080	8900	8900	8900	8900	0
238	20250217	160600	60807080	8900	8900	8900	8900	0
239	20250217	160500	60807080	8900	8900	8900	8900	0
240	20250217	160400	60807080	8900	8900	8900	8900	0
241	20250217	160300	60807080	8900	8900	8900	8900	0
242	20250217	160200	60807080	8900	8900	8900	8900	191
243	20250217	160100	60807080	8900	8900	8900	8900	0
244	20250217	160000	60807080	8900	8900	8900	8900	0
245	20250217	155900	60807080	8900	8900	8900	8900	0
246	20250217	155800	60807080	8900	8900	8900	8900	0
247	20250217	155700	60807080	8900	8900	8900	8900	0
248	20250217	155600	60807080	8900	8900	8900	8900	0
249	20250217	155500	60807080	8900	8900	8900	8900	0
250	20250217	155400	60807080	8900	8900	8900	8900	0
251	20250217	155300	60807080	8900	8900	8900	8900	0
252	20250217	155200	60807080	8900	8900	8900	8900	0
253	20250217	155100	60807080	8900	8900	8900	8900	0
254	20250217	155000	60807080	8900	8900	8900	8900	0
255	20250217	154900	60807080	8900	8900	8900	8900	0
256	20250217	154800	60807080	8900	8900	8900	8900	0
257	20250217	154700	60807080	8900	8900	8900	8900	0
258	20250217	154600	60807080	8900	8900	8900	8900	0
259	20250217	154500	60807080	8900	8900	8900	8900	0
260	20250217	154400	60807080	8900	8900	8900	8900	0
261	20250217	154300	60807080	8900	8900	8900	8900	0
262	20250217	154200	60807080	8900	8900	8900	8900	0
263	20250217	154100	60807080	8900	8900	8900	8900	0
264	20250217	154000	60807080	8900	8900	8900	8900	0
265	20250217	153900	60807080	8900	8900	8900	8900	0
266	20250217	153800	60807080	8900	8900	8900	8900	0
267	20250217	153700	60807080	8900	8900	8900	8900	0
268	20250217	153600	60807080	8900	8900	8900	8900	0
269	20250217	153500	60807080	8900	8900	8900	8900	0
270	20250217	153400	60807080	8900	8900	8900	8900	0
271	20250217	153300	60807080	8900	8900	8900	8900	0
272	20250217	153200	60807080	8900	8900	8900	8900	191
273	20250217	153100	60807080	8900	8900	8900	8900	0
274	20250217	153000	60807080	8900	8900	8900	8900	191
275	20250217	152900	59107180	8900	8900	8900	8900	0
276	20250217	152800	59107180	8900	8900	8900	8900	0
277	20250217	152700	59107180	8900	8900	8900	8900	0
278	20250217	152600	59107180	8900	8900	8900	8900	0
279	20250217	152500	59107180	8900	8900	8900	8900	0
280	20250217	152400	59107180	8900	8900	8900	8900	0
281	20250217	152300	59107180	8900	8900	8900	8900	0
282	20250217	152200	59107180	8900	8900	8900	8900	0
283	20250217	152100	59107180	8900	8900	8900	8900	0
284	20250217	152000	59107180	8900	8900	8900	8900	0
285	20250217	151900	59107180	8900	8900	8900	8900	2
286	20250217	151800	59089380	8900	8900	8900	8900	2
287	20250217	151700	59071580	8900	8900	8900	8900	0
288	20250217	151600	59071580	8900	8900	8900	8900	0
289	20250217	151500	59071580	8900	8900	8900	8900	0
290	20250217	151400	59071580	8900	8900	8900	8900	4
291	20250217	151300	59035980	8900	8900	8900	8900	0
292	20250217	151200	59035980	8900	8900	8900	8900	25
293	20250217	151100	58813480	8920	8900	8920	8900	90
294	20250217	151000	58010880	8920	8920	8920	8920	0
295	20250217	150900	58010880	8920	8900	8920	8900	94
296	20250217	150800	57172600	8870	8870	8870	8870	0
297	20250217	150700	57172600	8870	8870	8870	8870	25
298	20250217	150600	56950850	8870	8900	8900	8870	500
299	20250217	150500	52511480	8920	8920	8920	8920	0
300	20250217	150400	52511480	8920	8920	8920	8920	0
301	20250217	150300	52511480	8920	8920	8920	8920	0
302	20250217	150200	52511480	8920	8920	8920	8920	0
303	20250217	150100	52511480	8920	8920	8920	8920	1
304	20250217	150000	52502560	8910	8910	8910	8910	0
305	20250217	145900	52502560	8910	8910	8910	8910	0
306	20250217	145800	52502560	8910	8910	8910	8910	6
307	20250217	145700	52449100	8920	8920	8920	8920	0
308	20250217	145600	52449100	8920	8920	8920	8920	0
309	20250217	145500	52449100	8920	8920	8920	8920	15
310	20250217	145400	52315300	8920	8920	8920	8920	0
311	20250217	145300	52315300	8920	8920	8920	8920	0
312	20250217	145200	52315300	8920	8920	8920	8920	0
313	20250217	145100	52315300	8920	8920	8920	8920	0
314	20250217	145000	52315300	8920	8920	8920	8920	0
315	20250217	144900	52315300	8920	8920	8920	8920	0
316	20250217	144800	52315300	8920	8920	8920	8920	7
317	20250217	144700	52252860	8910	8910	8910	8910	6
318	20250217	144600	52199400	8910	8910	8910	8910	0
319	20250217	144500	52199400	8910	8910	8910	8910	0
320	20250217	144400	52199400	8910	8910	8910	8910	0
321	20250217	144300	52199400	8910	8910	8910	8910	10
322	20250217	144200	52110300	8910	8910	8910	8910	0
323	20250217	144100	52110300	8910	8910	8910	8910	1
324	20250217	144000	52101390	8920	8920	8920	8920	22
325	20250217	143900	51905150	8920	8920	8920	8920	0
326	20250217	143800	51905150	8920	8920	8920	8920	2
327	20250217	143700	51887310	8920	8920	8920	8920	0
328	20250217	143600	51887310	8920	8920	8920	8920	2
329	20250217	143500	51869470	8920	8920	8920	8920	0
330	20250217	143400	51869470	8920	8920	8920	8920	0
331	20250217	143300	51869470	8920	8920	8920	8920	0
332	20250217	143200	51869470	8920	8920	8920	8920	10
333	20250217	143100	51780270	8930	8930	8930	8930	10
334	20250217	143000	51690970	8930	8930	8930	8930	3
335	20250217	142900	51664180	8930	8930	8930	8930	44
336	20250217	142800	51271260	8920	8920	8920	8920	1
337	20250217	142700	51262340	8920	8920	8920	8920	11
338	20250217	142600	51164220	8920	8920	8920	8920	1
339	20250217	142500	51155300	8920	8920	8920	8920	0
340	20250217	142400	51155300	8920	8920	8920	8920	8
341	20250217	142300	51083940	8900	8900	8900	8900	0
342	20250217	142200	51083940	8900	8900	8900	8900	0
343	20250217	142100	51083940	8900	8900	8900	8900	0
344	20250217	142000	51083940	8900	8900	8900	8900	0
345	20250217	141900	51083940	8900	8900	8900	8900	0
346	20250217	141800	51083940	8900	8900	8900	8900	0
347	20250217	141700	51083940	8900	8900	8900	8900	0
348	20250217	141600	51083940	8900	8900	8900	8900	50
349	20250217	141500	50638940	8900	8900	8900	8900	0
350	20250217	141400	50638940	8900	8900	8900	8900	0
351	20250217	141300	50638940	8900	8900	8900	8900	0
352	20250217	141200	50638940	8900	8920	8920	8900	126
353	20250217	141100	49517400	8920	8920	8920	8920	0
354	20250217	141000	49517400	8920	8920	8920	8920	0
355	20250217	140900	49517400	8920	8920	8920	8920	50
356	20250217	140800	49071400	8920	8920	8920	8920	0
357	20250217	140700	49071400	8920	8920	8920	8920	0
358	20250217	140600	49071400	8920	8920	8920	8920	0
359	20250217	140500	49071400	8920	8920	8920	8920	0
360	20250217	140400	49071400	8920	8920	8920	8920	0
361	20250217	140300	49071400	8920	8920	8920	8920	29
362	20250217	140200	48812720	8920	8920	8920	8920	171
363	20250217	140100	47287400	8930	8930	8930	8930	0
364	20250217	140000	47287400	8930	8930	8930	8930	0
365	20250217	135900	47287400	8930	8930	8930	8930	0
366	20250217	135800	47287400	8930	8930	8930	8930	0
367	20250217	135700	47287400	8930	8930	8930	8930	1
368	20250217	135600	47278470	8930	8930	8930	8930	0
369	20250217	135500	47278470	8930	8920	8930	8920	62
370	20250217	135400	46725310	8920	8920	8920	8920	0
371	20250217	135300	46725310	8920	8920	8920	8920	0
372	20250217	135200	46725310	8920	8920	8920	8920	0
373	20250217	135100	46725310	8920	8920	8920	8920	0
374	20250217	135000	46725310	8920	8920	8920	8920	0
375	20250217	134900	46725310	8920	8920	8920	8920	0
376	20250217	134800	46725310	8920	8920	8920	8920	0
377	20250217	134700	46725310	8920	8920	8920	8920	0
378	20250217	134600	46725310	8920	8920	8920	8920	3
379	20250217	134500	46698550	8930	8930	8930	8930	0
380	20250217	134400	46698550	8930	8930	8930	8930	0
381	20250217	134300	46698550	8930	8930	8930	8930	5
382	20250217	134200	46653900	8930	8930	8930	8930	216
383	20250217	134100	44725020	8930	8930	8930	8930	0
384	20250217	134000	44725020	8930	8930	8930	8930	0
385	20250217	133900	44725020	8930	8930	8930	8930	0
386	20250217	133800	44725020	8930	8930	8930	8930	0
387	20250217	133700	44725020	8930	8930	8930	8930	1
388	20250217	133600	44716090	8930	8930	8930	8930	0
389	20250217	133500	44716090	8930	8930	8930	8930	0
390	20250217	133400	44716090	8930	8930	8930	8930	0
391	20250217	133300	44716090	8930	8920	8930	8920	352
392	20250217	133200	41575890	8920	8920	8920	8920	0
393	20250217	133100	41575890	8920	8920	8920	8920	0
394	20250217	133000	41575890	8920	8920	8920	8920	0
395	20250217	132900	41575890	8920	8920	8920	8920	0
396	20250217	132800	41575890	8920	8920	8920	8920	0
397	20250217	132700	41575890	8920	8920	8920	8920	0
398	20250217	132600	41575890	8920	8920	8920	8920	0
399	20250217	132500	41575890	8920	8920	8920	8920	0
400	20250217	132400	41575890	8920	8920	8920	8920	0
401	20250217	132300	41575890	8920	8920	8920	8920	0
402	20250217	132200	41575890	8920	8920	8920	8920	0
403	20250217	132100	41575890	8920	8920	8920	8920	3
404	20250217	132000	41549130	8920	8920	8920	8920	0
405	20250217	131900	41549130	8920	8920	8920	8920	0
406	20250217	131800	41549130	8920	8920	8920	8920	0
407	20250217	131700	41549130	8920	8890	8920	8890	65
408	20250217	131600	40971010	8880	8880	8880	8880	0
409	20250217	131500	40971010	8880	8880	8880	8880	0
410	20250217	131400	40971010	8880	8880	8880	8880	97
411	20250217	131300	40109650	8890	8890	8890	8890	0
412	20250217	131200	40109650	8890	8890	8890	8890	0
413	20250217	131100	40109650	8890	8890	8890	8890	0
414	20250217	131000	40109650	8890	8890	8890	8890	0
415	20250217	130900	40109650	8890	8890	8890	8890	0
416	20250217	130800	40109650	8890	8890	8890	8890	0
417	20250217	130700	40109650	8890	8890	8890	8890	0
418	20250217	130600	40109650	8890	8890	8890	8890	1
419	20250217	130500	40100760	8870	8870	8870	8870	0
420	20250217	130400	40100760	8870	8870	8870	8870	0
421	20250217	130300	40100760	8870	8870	8870	8870	0
422	20250217	130200	40100760	8870	8870	8870	8870	0
423	20250217	130100	40100760	8870	8870	8870	8870	0
424	20250217	130000	40100760	8870	8870	8870	8870	0
425	20250217	125900	40100760	8870	8870	8870	8870	22
426	20250217	125800	39905620	8890	8890	8890	8890	0
427	20250217	125700	39905620	8890	8890	8890	8890	0
428	20250217	125600	39905620	8890	8890	8890	8890	0
429	20250217	125500	39905620	8890	8890	8890	8890	0
430	20250217	125400	39905620	8890	8890	8890	8890	0
431	20250217	125300	39905620	8890	8890	8890	8890	0
432	20250217	125200	39905620	8890	8890	8890	8890	0
433	20250217	125100	39905620	8890	8890	8890	8890	0
434	20250217	125000	39905620	8890	8890	8890	8890	0
435	20250217	124900	39905620	8890	8890	8890	8890	0
436	20250217	124800	39905620	8890	8890	8890	8890	0
437	20250217	124700	39905620	8890	8890	8890	8890	0
438	20250217	124600	39905620	8890	8890	8890	8890	0
439	20250217	124500	39905620	8890	8890	8890	8890	0
440	20250217	124400	39905620	8890	8890	8890	8890	4
441	20250217	124300	39870060	8890	8890	8890	8890	0
442	20250217	124200	39870060	8890	8890	8890	8890	0
443	20250217	124100	39870060	8890	8890	8890	8890	17
444	20250217	124000	39718930	8890	8890	8890	8890	0
445	20250217	123900	39718930	8890	8890	8890	8890	0
446	20250217	123800	39718930	8890	8890	8890	8890	5
447	20250217	123700	39674480	8890	8890	8890	8890	0
448	20250217	123600	39674480	8890	8890	8890	8890	0
449	20250217	123500	39674480	8890	8890	8890	8890	10
450	20250217	123400	39585580	8890	8890	8890	8890	6
451	20250217	123300	39532240	8890	8890	8890	8890	0
452	20250217	123200	39532240	8890	8890	8890	8890	0
453	20250217	123100	39532240	8890	8890	8890	8890	0
454	20250217	123000	39532240	8890	8890	8890	8890	215
455	20250217	122900	37620890	8890	8890	8890	8890	0
456	20250217	122800	37620890	8890	8890	8890	8890	0
457	20250217	122700	37620890	8890	8890	8890	8890	0
458	20250217	122600	37620890	8890	8890	8890	8890	0
459	20250217	122500	37620890	8890	8890	8890	8890	0
460	20250217	122400	37620890	8890	8890	8890	8890	0
461	20250217	122300	37620890	8890	8890	8890	8890	0
462	20250217	122200	37620890	8890	8890	8890	8890	0
463	20250217	122100	37620890	8890	8890	8890	8890	16
464	20250217	122000	37478650	8890	8890	8890	8890	0
465	20250217	121900	37478650	8890	8890	8890	8890	0
466	20250217	121800	37478650	8890	8890	8890	8890	0
467	20250217	121700	37478650	8890	8890	8890	8890	0
468	20250217	121600	37478650	8890	8890	8890	8890	0
469	20250217	121500	37478650	8890	8890	8890	8890	2
470	20250217	121400	37460870	8870	8870	8870	8870	0
471	20250217	121300	37460870	8870	8870	8870	8870	0
472	20250217	121200	37460870	8870	8870	8870	8870	50
473	20250217	121100	37017370	8870	8870	8870	8870	0
474	20250217	121000	37017370	8870	8870	8870	8870	87
475	20250217	120900	36245680	8890	8890	8890	8890	0
476	20250217	120800	36245680	8890	8890	8890	8890	0
477	20250217	120700	36245680	8890	8890	8890	8890	11
478	20250217	120600	36147890	8900	8900	8900	8900	0
479	20250217	120500	36147890	8900	8900	8900	8900	59
480	20250217	120400	35622790	8900	8900	8900	8900	0
481	20250217	120300	35622790	8900	8900	8900	8900	0
482	20250217	120200	35622790	8900	8900	8900	8900	0
483	20250217	120100	35622790	8900	8900	8900	8900	14
484	20250217	120000	35498190	8900	8900	8900	8900	0
485	20250217	115900	35498190	8900	8900	8900	8900	28
486	20250217	115800	35248990	8900	8900	8900	8900	33
487	20250217	115700	34955290	8930	8930	8930	8930	0
488	20250217	115600	34955290	8930	8930	8930	8930	0
489	20250217	115500	34955290	8930	8930	8930	8930	0
490	20250217	115400	34955290	8930	8930	8930	8930	0
491	20250217	115300	34955290	8930	8930	8930	8930	0
492	20250217	115200	34955290	8930	8920	8930	8920	12
493	20250217	115100	34848140	8900	8900	8900	8900	100
494	20250217	115000	33958140	8900	8900	8900	8900	0
495	20250217	114900	33958140	8900	8900	8900	8900	0
496	20250217	114800	33958140	8900	8900	8900	8900	0
497	20250217	114700	33958140	8900	8900	8900	8900	0
498	20250217	114600	33958140	8900	8900	8900	8900	50
499	20250217	114500	33513140	8900	8900	8900	8900	0
500	20250217	114400	33513140	8900	8900	8900	8900	0
501	20250217	114300	33513140	8900	8900	8900	8900	0
502	20250217	114200	33513140	8900	8900	8900	8900	0
503	20250217	114100	33513140	8900	8900	8900	8900	50
504	20250217	114000	33068140	8900	8900	8900	8900	0
505	20250217	113900	33068140	8900	8910	8910	8900	50
506	20250217	113800	32622720	8900	8900	8900	8900	0
507	20250217	113700	32622720	8900	8900	8900	8900	0
508	20250217	113600	32622720	8900	8900	8900	8900	0
509	20250217	113500	32622720	8900	8900	8900	8900	0
510	20250217	113400	32622720	8900	8900	8900	8900	0
511	20250217	113300	32622720	8900	8900	8900	8900	3
512	20250217	113200	32596020	8900	8900	8900	8900	0
513	20250217	113100	32596020	8900	8900	8900	8900	0
514	20250217	113000	32596020	8900	8900	8900	8900	0
515	20250217	112900	32596020	8900	8900	8900	8900	0
516	20250217	112800	32596020	8900	8900	8900	8900	0
517	20250217	112700	32596020	8900	8900	8900	8900	1
518	20250217	112600	32587120	8930	8930	8930	8930	0
519	20250217	112500	32587120	8930	8930	8930	8930	5
520	20250217	112400	32542470	8900	8900	8900	8900	0
521	20250217	112300	32542470	8900	8900	8900	8900	0
522	20250217	112200	32542470	8900	8900	8900	8900	1
523	20250217	112100	32533570	8930	8930	8930	8930	0
524	20250217	112000	32533570	8930	8930	8930	8930	1
525	20250217	111900	32524640	8930	8930	8930	8930	10
526	20250217	111800	32435340	8930	8930	8930	8930	0
527	20250217	111700	32435340	8930	8930	8930	8930	0
528	20250217	111600	32435340	8930	8930	8930	8930	0
529	20250217	111500	32435340	8930	8930	8930	8930	0
530	20250217	111400	32435340	8930	8930	8930	8930	0
531	20250217	111300	32435340	8930	8930	8930	8930	5
532	20250217	111200	32390690	8930	8930	8930	8930	3
533	20250217	111100	32363900	8930	8930	8930	8930	0
534	20250217	111000	32363900	8930	8930	8930	8930	5
535	20250217	110900	32319250	8930	8930	8930	8930	0
536	20250217	110800	32319250	8930	8930	8930	8930	0
537	20250217	110700	32319250	8930	8930	8930	8930	0
538	20250217	110600	32319250	8930	8930	8930	8930	0
539	20250217	110500	32319250	8930	8930	8930	8930	0
540	20250217	110400	32319250	8930	8930	8930	8930	0
541	20250217	110300	32319250	8930	8930	8930	8930	16
542	20250217	110200	32176370	8900	8900	8900	8900	0
543	20250217	110100	32176370	8900	8900	8900	8900	0
544	20250217	110000	32176370	8900	8900	8900	8900	30
545	20250217	105900	31909370	8930	8920	8930	8920	63
546	20250217	105800	31347380	8900	8900	8900	8900	0
547	20250217	105700	31347380	8900	8900	8900	8900	0
548	20250217	105600	31347380	8900	8900	8900	8900	0
549	20250217	105500	31347380	8900	8900	8900	8900	0
550	20250217	105400	31347380	8900	8900	8900	8900	58
551	20250217	105300	30831180	8910	8910	8910	8910	0
552	20250217	105200	30831180	8910	8910	8910	8910	0
553	20250217	105100	30831180	8910	8910	8910	8910	0
554	20250217	105000	30831180	8910	8910	8910	8910	0
555	20250217	104900	30831180	8910	8910	8910	8910	3
556	20250217	104800	30804450	8920	8920	8920	8920	0
557	20250217	104700	30804450	8920	8920	8920	8920	110
558	20250217	104600	29823250	8900	8900	8900	8900	0
559	20250217	104500	29823250	8900	8900	8900	8900	0
560	20250217	104400	29823250	8900	8900	8900	8900	0
561	20250217	104300	29823250	8900	8900	8900	8900	0
562	20250217	104200	29823250	8900	8910	8910	8900	15
563	20250217	104100	29689740	8920	8920	8920	8920	0
564	20250217	104000	29689740	8920	8920	8920	8920	1
565	20250217	103900	29680820	8920	8920	8920	8920	0
566	20250217	103800	29680820	8920	8870	8920	8870	111
567	20250217	103700	28695700	8920	8920	8920	8920	0
568	20250217	103600	28695700	8920	8920	8920	8920	0
569	20250217	103500	28695700	8920	8880	8920	8870	678
570	20250217	103400	22677190	8880	8880	8920	8880	41
571	20250217	103300	22312870	8880	8880	8880	8880	0
572	20250217	103200	22312870	8880	8880	8880	8880	0
573	20250217	103100	22312870	8880	8880	8880	8880	91
574	20250217	103000	21504790	8880	8880	8880	8880	0
575	20250217	102900	21504790	8880	8880	8880	8880	0
576	20250217	102800	21504790	8880	8880	8880	8880	0
577	20250217	102700	21504790	8880	8880	8880	8880	0
578	20250217	102600	21504790	8880	8880	8880	8880	10
579	20250217	102500	21415990	8920	8920	8920	8920	0
580	20250217	102400	21415990	8920	8920	8920	8920	0
581	20250217	102300	21415990	8920	8920	8920	8920	0
582	20250217	102200	21415990	8920	8920	8920	8920	0
583	20250217	102100	21415990	8920	8920	8920	8920	3
584	20250217	102000	21389230	8870	8870	8870	8870	0
585	20250217	101900	21389230	8870	8870	8870	8870	0
586	20250217	101800	21389230	8870	8870	8870	8870	0
587	20250217	101700	21389230	8870	8870	8870	8870	0
588	20250217	101600	21389230	8870	8870	8870	8870	0
589	20250217	101500	21389230	8870	8870	8870	8870	0
590	20250217	101400	21389230	8870	8870	8870	8870	0
591	20250217	101300	21389230	8870	8870	8870	8870	0
592	20250217	101200	21389230	8870	8870	8870	8870	0
593	20250217	101100	21389230	8870	8870	8870	8870	0
594	20250217	101000	21389230	8870	8870	8870	8870	0
595	20250217	100900	21389230	8870	8870	8870	8870	0
596	20250217	100800	21389230	8870	8870	8870	8870	0
597	20250217	100700	21389230	8870	8870	8870	8870	0
598	20250217	100600	21389230	8870	8870	8870	8870	3
599	20250217	100500	21362620	8870	8870	8870	8870	0
600	20250217	100400	21362620	8870	8870	8870	8870	0
601	20250217	100300	21362620	8870	8870	8870	8870	3
602	20250217	100200	21336010	8930	8930	8930	8930	0
603	20250217	100100	21336010	8930	8930	8930	8930	0
604	20250217	100000	21336010	8930	8930	8930	8930	0
605	20250217	095900	21336010	8930	8920	8930	8920	11
606	20250217	095800	21237790	8940	8940	8940	8940	0
607	20250217	095700	21237790	8940	8940	8940	8940	100
608	20250217	095600	20343790	8940	8940	8940	8940	0
609	20250217	095500	20343790	8940	8870	8940	8870	28
610	20250217	095400	20094590	8970	8950	8970	8950	92
611	20250217	095300	19271170	8950	8950	8950	8950	0
612	20250217	095200	19271170	8950	8950	8950	8950	16
613	20250217	095100	19127970	8960	8850	8960	8850	63
614	20250217	095000	18568110	8850	8830	8850	8830	171
615	20250217	094900	17057870	8830	8830	8830	8830	0
616	20250217	094800	17057870	8830	8830	8830	8830	3
617	20250217	094700	17031380	8830	8830	8830	8830	0
618	20250217	094600	17031380	8830	8830	8830	8830	0
619	20250217	094500	17031380	8830	8820	8830	8820	34
620	20250217	094400	16731170	8800	8800	8800	8800	1
621	20250217	094300	16722370	8780	8780	8780	8780	34
622	20250217	094200	16423850	8780	8780	8780	8780	0
623	20250217	094100	16423850	8780	8780	8780	8780	0
624	20250217	094000	16423850	8780	8780	8780	8780	10
625	20250217	093900	16336050	8780	8780	8780	8780	0
626	20250217	093800	16336050	8780	8780	8780	8780	0
627	20250217	093700	16336050	8780	8780	8780	8780	0
628	20250217	093600	16336050	8780	8780	8780	8780	2
629	20250217	093500	16318490	8710	8710	8710	8710	90
630	20250217	093400	15534590	8690	8690	8690	8690	1
631	20250217	093300	15525900	8690	8690	8690	8690	129
632	20250217	093200	14404890	8690	8690	8690	8690	0
633	20250217	093100	14404890	8690	8690	8690	8690	73
634	20250217	093000	13770520	8710	8740	8740	8710	1131
635	20250217	092900	3913150	8780	8780	8780	8780	0
636	20250217	092800	3913150	8780	8780	8780	8780	0
637	20250217	092700	3913150	8780	8780	8780	8780	0
638	20250217	092600	3913150	8780	8780	8780	8780	0
639	20250217	092500	3913150	8780	8780	8780	8780	2
640	20250217	092400	3895590	8780	8780	8780	8780	1
641	20250217	092300	3886810	8780	8780	8780	8780	0
642	20250217	092200	3886810	8780	8780	8780	8780	0
643	20250217	092100	3886810	8780	8780	8780	8780	0
644	20250217	092000	3886810	8780	8750	8780	8750	4
645	20250217	091900	3851720	8780	8780	8780	8770	56
646	20250217	091800	3360060	8780	8780	8780	8780	0
647	20250217	091700	3360060	8780	8780	8780	8780	2
648	20250217	091600	3342500	8780	8780	8780	8780	0
649	20250217	091500	3342500	8780	8780	8780	8780	0
650	20250217	091400	3342500	8780	8780	8780	8780	0
651	20250217	091300	3342500	8780	8780	8780	8780	15
652	20250217	091200	3210800	8790	8800	8800	8790	113
653	20250217	091100	2216440	8800	8800	8800	8800	0
654	20250217	091000	2216440	8800	8800	8800	8800	0
655	20250217	090900	2216440	8800	8800	8800	8800	0
656	20250217	090800	2216440	8800	8790	8800	8790	4
657	20250217	090700	2181250	8780	8770	8780	8770	2
658	20250217	090600	2163700	8750	8750	8750	8750	0
659	20250217	090500	2163700	8750	8750	8750	8750	3
660	20250217	090400	2137450	8750	8750	8750	8750	1
661	20250217	090300	2128700	8670	8670	8670	8670	0
662	20250217	090200	2128700	8670	8660	8670	8660	21
663	20250217	090100	1946790	8730	8730	8730	8730	0
664	20250217	090000	1946790	8730	8730	8730	8730	223