KissMeData/007540/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185000	46331150	40550	40550	40550	40550	21
3	20250212	184900	46331150	40550	40550	40550	40550	0
4	20250212	184800	46331150	40550	40550	40550	40550	0
5	20250212	184700	46331150	40550	40550	40550	40550	0
6	20250212	184600	46331150	40550	40550	40550	40550	0
7	20250212	184500	46331150	40550	40550	40550	40550	0
8	20250212	184400	46331150	40550	40550	40550	40550	0
9	20250212	184300	46331150	40550	40550	40550	40550	0
10	20250212	184200	46331150	40550	40550	40550	40550	0
11	20250212	184100	46331150	40550	40550	40550	40550	0
12	20250212	184000	46331150	40550	40550	40550	40550	0
13	20250212	183900	46331150	40550	40550	40550	40550	0
14	20250212	183800	46331150	40550	40550	40550	40550	0
15	20250212	183700	46331150	40550	40550	40550	40550	0
16	20250212	183600	46331150	40550	40550	40550	40550	0
17	20250212	183500	46331150	40550	40550	40550	40550	0
18	20250212	183400	46331150	40550	40550	40550	40550	0
19	20250212	183300	46331150	40550	40550	40550	40550	0
20	20250212	183200	46331150	40550	40550	40550	40550	0
21	20250212	183100	46331150	40550	40550	40550	40550	0
22	20250212	183000	46331150	40550	40550	40550	40550	0
23	20250212	182900	46331150	40550	40550	40550	40550	0
24	20250212	182800	46331150	40550	40550	40550	40550	0
25	20250212	182700	46331150	40550	40550	40550	40550	0
26	20250212	182600	46331150	40550	40550	40550	40550	0
27	20250212	182500	46331150	40550	40550	40550	40550	0
28	20250212	182400	46331150	40550	40550	40550	40550	0
29	20250212	182300	46331150	40550	40550	40550	40550	0
30	20250212	182200	46331150	40550	40550	40550	40550	0
31	20250212	182100	46331150	40550	40550	40550	40550	0
32	20250212	182000	46331150	40550	40550	40550	40550	21
33	20250212	181900	46331150	40550	40550	40550	40550	0
34	20250212	181800	46331150	40550	40550	40550	40550	0
35	20250212	181700	46331150	40550	40550	40550	40550	0
36	20250212	181600	46331150	40550	40550	40550	40550	0
37	20250212	181500	46331150	40550	40550	40550	40550	0
38	20250212	181400	46331150	40550	40550	40550	40550	0
39	20250212	181300	46331150	40550	40550	40550	40550	0
40	20250212	181200	46331150	40550	40550	40550	40550	0
41	20250212	181100	46331150	40550	40550	40550	40550	0
42	20250212	181000	46331150	40550	40550	40550	40550	0
43	20250212	180900	46331150	40550	40550	40550	40550	0
44	20250212	180800	46331150	40550	40550	40550	40550	0
45	20250212	180700	46331150	40550	40550	40550	40550	0
46	20250212	180600	46331150	40550	40550	40550	40550	0
47	20250212	180500	46331150	40550	40550	40550	40550	0
48	20250212	180400	46331150	40550	40550	40550	40550	0
49	20250212	180300	46331150	40550	40550	40550	40550	0
50	20250212	180200	46331150	40550	40550	40550	40550	0
51	20250212	180100	46331150	40550	40550	40550	40550	0
52	20250212	180000	46331150	40550	40550	40550	40550	0
53	20250212	175900	46331150	40550	40550	40550	40550	0
54	20250212	175800	46331150	40550	40550	40550	40550	0
55	20250212	175700	46331150	40550	40550	40550	40550	0
56	20250212	175600	46331150	40550	40550	40550	40550	0
57	20250212	175500	46331150	40550	40550	40550	40550	0
58	20250212	175400	46331150	40550	40550	40550	40550	0
59	20250212	175300	46331150	40550	40550	40550	40550	0
60	20250212	175200	46331150	40550	40550	40550	40550	0
61	20250212	175100	46331150	40550	40550	40550	40550	0
62	20250212	175000	46331150	40550	40550	40550	40550	21
63	20250212	174900	46331150	40550	40550	40550	40550	0
64	20250212	174800	46331150	40550	40550	40550	40550	0
65	20250212	174700	46331150	40550	40550	40550	40550	0
66	20250212	174600	46331150	40550	40550	40550	40550	0
67	20250212	174500	46331150	40550	40550	40550	40550	0
68	20250212	174400	46331150	40550	40550	40550	40550	0
69	20250212	174300	46331150	40550	40550	40550	40550	0
70	20250212	174200	46331150	40550	40550	40550	40550	0
71	20250212	174100	46331150	40550	40550	40550	40550	0
72	20250212	174000	46331150	40550	40550	40550	40550	0
73	20250212	173900	46331150	40550	40550	40550	40550	0
74	20250212	173800	46331150	40550	40550	40550	40550	0
75	20250212	173700	46331150	40550	40550	40550	40550	0
76	20250212	173600	46331150	40550	40550	40550	40550	0
77	20250212	173500	46331150	40550	40550	40550	40550	0
78	20250212	173400	46331150	40550	40550	40550	40550	0
79	20250212	173300	46331150	40550	40550	40550	40550	0
80	20250212	173200	46331150	40550	40550	40550	40550	0
81	20250212	173100	46331150	40550	40550	40550	40550	0
82	20250212	173000	46331150	40550	40550	40550	40550	0
83	20250212	172900	46331150	40550	40550	40550	40550	0
84	20250212	172800	46331150	40550	40550	40550	40550	0
85	20250212	172700	46331150	40550	40550	40550	40550	0
86	20250212	172600	46331150	40550	40550	40550	40550	0
87	20250212	172500	46331150	40550	40550	40550	40550	0
88	20250212	172400	46331150	40550	40550	40550	40550	0
89	20250212	172300	46331150	40550	40550	40550	40550	0
90	20250212	172200	46331150	40550	40550	40550	40550	0
91	20250212	172100	46331150	40550	40550	40550	40550	0
92	20250212	172000	46331150	40550	40550	40550	40550	21
93	20250212	171900	46331150	40550	40550	40550	40550	0
94	20250212	171800	46331150	40550	40550	40550	40550	0
95	20250212	171700	46331150	40550	40550	40550	40550	0
96	20250212	171600	46331150	40550	40550	40550	40550	0
97	20250212	171500	46331150	40550	40550	40550	40550	0
98	20250212	171400	46331150	40550	40550	40550	40550	0
99	20250212	171300	46331150	40550	40550	40550	40550	0
100	20250212	171200	46331150	40550	40550	40550	40550	0
101	20250212	171100	46331150	40550	40550	40550	40550	0
102	20250212	171000	46331150	40550	40550	40550	40550	0
103	20250212	170900	46331150	40550	40550	40550	40550	0
104	20250212	170800	46331150	40550	40550	40550	40550	0
105	20250212	170700	46331150	40550	40550	40550	40550	0
106	20250212	170600	46331150	40550	40550	40550	40550	0
107	20250212	170500	46331150	40550	40550	40550	40550	0
108	20250212	170400	46331150	40550	40550	40550	40550	0
109	20250212	170300	46331150	40550	40550	40550	40550	0
110	20250212	170200	46331150	40550	40550	40550	40550	0
111	20250212	170100	46331150	40550	40550	40550	40550	0
112	20250212	170000	46331150	40550	40550	40550	40550	0
113	20250212	165900	46331150	40550	40550	40550	40550	0
114	20250212	165800	46331150	40550	40550	40550	40550	0
115	20250212	165700	46331150	40550	40550	40550	40550	0
116	20250212	165600	46331150	40550	40550	40550	40550	0
117	20250212	165500	46331150	40550	40550	40550	40550	0
118	20250212	165400	46331150	40550	40550	40550	40550	0
119	20250212	165300	46331150	40550	40550	40550	40550	0
120	20250212	165200	46331150	40550	40550	40550	40550	0
121	20250212	165100	46331150	40550	40550	40550	40550	0
122	20250212	165000	46331150	40550	40550	40550	40550	21
123	20250212	164900	46331150	40550	40550	40550	40550	0
124	20250212	164800	46331150	40550	40550	40550	40550	0
125	20250212	164700	46331150	40550	40550	40550	40550	0
126	20250212	164600	46331150	40550	40550	40550	40550	0
127	20250212	164500	46331150	40550	40550	40550	40550	0
128	20250212	164400	46331150	40550	40550	40550	40550	0
129	20250212	164300	46331150	40550	40550	40550	40550	0
130	20250212	164200	46331150	40550	40550	40550	40550	0
131	20250212	164100	46331150	40550	40550	40550	40550	0
132	20250212	164000	46331150	40550	40550	40550	40550	0
133	20250212	163900	46331150	40550	40550	40550	40550	0
134	20250212	163800	46331150	40550	40550	40550	40550	0
135	20250212	163700	46331150	40550	40550	40550	40550	0
136	20250212	163600	46331150	40550	40550	40550	40550	0
137	20250212	163500	46331150	40550	40550	40550	40550	0
138	20250212	163400	46331150	40550	40550	40550	40550	0
139	20250212	163300	46331150	40550	40550	40550	40550	0
140	20250212	163200	46331150	40550	40550	40550	40550	0
141	20250212	163100	46331150	40550	40550	40550	40550	0
142	20250212	163000	46331150	40550	40550	40550	40550	0
143	20250212	162900	46331150	40550	40550	40550	40550	0
144	20250212	162800	46331150	40550	40550	40550	40550	0
145	20250212	162700	46331150	40550	40550	40550	40550	0
146	20250212	162600	46331150	40550	40550	40550	40550	0
147	20250212	162500	46331150	40550	40550	40550	40550	0
148	20250212	162400	46331150	40550	40550	40550	40550	0
149	20250212	162300	46331150	40550	40550	40550	40550	0
150	20250212	162200	46331150	40550	40550	40550	40550	0
151	20250212	162100	46331150	40550	40550	40550	40550	0
152	20250212	162000	46331150	40550	40550	40550	40550	21
153	20250212	161900	46331150	40550	40550	40550	40550	0
154	20250212	161800	46331150	40550	40550	40550	40550	0
155	20250212	161700	46331150	40550	40550	40550	40550	0
156	20250212	161600	46331150	40550	40550	40550	40550	0
157	20250212	161500	46331150	40550	40550	40550	40550	0
158	20250212	161400	46331150	40550	40550	40550	40550	0
159	20250212	161300	46331150	40550	40550	40550	40550	0
160	20250212	161200	46331150	40550	40550	40550	40550	0
161	20250212	161100	46331150	40550	40550	40550	40550	0
162	20250212	161000	46331150	40550	40550	40550	40550	0
163	20250212	160900	46331150	40550	40550	40550	40550	0
164	20250212	160800	46331150	40550	40550	40550	40550	0
165	20250212	160700	46331150	40550	40550	40550	40550	0
166	20250212	160600	46331150	40550	40550	40550	40550	0
167	20250212	160500	46331150	40550	40550	40550	40550	0
168	20250212	160400	46331150	40550	40550	40550	40550	0
169	20250212	160300	46331150	40550	40550	40550	40550	0
170	20250212	160200	46331150	40550	40550	40550	40550	0
171	20250212	160100	46331150	40550	40550	40550	40550	0
172	20250212	160000	46331150	40550	40550	40550	40550	0
173	20250212	155900	46331150	40550	40550	40550	40550	0
174	20250212	155800	46331150	40550	40550	40550	40550	0
175	20250212	155700	46331150	40550	40550	40550	40550	0
176	20250212	155600	46331150	40550	40550	40550	40550	0
177	20250212	155500	46331150	40550	40550	40550	40550	0
178	20250212	155400	46331150	40550	40550	40550	40550	0
179	20250212	155300	46331150	40550	40550	40550	40550	0
180	20250212	155200	46331150	40550	40550	40550	40550	0
181	20250212	155100	46331150	40550	40550	40550	40550	0
182	20250212	155000	46331150	40550	40550	40550	40550	21
183	20250212	154900	46331150	40550	40550	40550	40550	0
184	20250212	154800	46331150	40550	40550	40550	40550	0
185	20250212	154700	46331150	40550	40550	40550	40550	0
186	20250212	154600	46331150	40550	40550	40550	40550	0
187	20250212	154500	46331150	40550	40550	40550	40550	0
188	20250212	154400	46331150	40550	40550	40550	40550	0
189	20250212	154300	46331150	40550	40550	40550	40550	0
190	20250212	154200	46331150	40550	40550	40550	40550	0
191	20250212	154100	46331150	40550	40550	40550	40550	0
192	20250212	154000	46331150	40550	40550	40550	40550	0
193	20250212	153900	46331150	40550	40550	40550	40550	0
194	20250212	153800	46331150	40550	40550	40550	40550	0
195	20250212	153700	46331150	40550	40550	40550	40550	0
196	20250212	153600	46331150	40550	40550	40550	40550	0
197	20250212	153500	46331150	40550	40550	40550	40550	0
198	20250212	153400	46331150	40550	40550	40550	40550	0
199	20250212	153300	46331150	40550	40550	40550	40550	0
200	20250212	153200	46331150	40550	40550	40550	40550	0
201	20250212	153100	46331150	40550	40550	40550	40550	0
202	20250212	153000	46331150	40550	40550	40550	40550	21
203	20250212	152900	45479600	40600	40600	40600	40600	0
204	20250212	152800	45479600	40600	40600	40600	40600	0
205	20250212	152700	45479600	40600	40600	40600	40600	0
206	20250212	152600	45479600	40600	40600	40600	40600	0
207	20250212	152500	45479600	40600	40600	40600	40600	0
208	20250212	152400	45479600	40600	40600	40600	40600	0
209	20250212	152300	45479600	40600	40600	40600	40600	0
210	20250212	152200	45479600	40600	40600	40600	40600	0
211	20250212	152100	45479600	40600	40600	40600	40600	0
212	20250212	152000	45479600	40600	40600	40600	40600	0
213	20250212	151900	45479600	40600	40600	40600	40600	10
214	20250212	151800	45073600	40500	40500	40500	40500	0
215	20250212	151700	45073600	40500	40500	40500	40500	0
216	20250212	151600	45073600	40500	40500	40500	40500	0
217	20250212	151500	45073600	40500	40500	40500	40500	0
218	20250212	151400	45073600	40500	40500	40500	40500	0
219	20250212	151300	45073600	40500	40500	40500	40500	0
220	20250212	151200	45073600	40500	40500	40500	40500	0
221	20250212	151100	45073600	40500	40500	40500	40500	0
222	20250212	151000	45073600	40500	40500	40500	40500	1
223	20250212	150900	45033100	40650	40650	40650	40650	0
224	20250212	150800	45033100	40650	40650	40650	40650	0
225	20250212	150700	45033100	40650	40650	40650	40650	0
226	20250212	150600	45033100	40650	40650	40650	40650	0
227	20250212	150500	45033100	40650	40650	40650	40650	0
228	20250212	150400	45033100	40650	40650	40650	40650	0
229	20250212	150300	45033100	40650	40650	40650	40650	0
230	20250212	150200	45033100	40650	40650	40650	40650	0
231	20250212	150100	45033100	40650	40650	40650	40650	2
232	20250212	150000	44951800	40650	40650	40700	40650	23
233	20250212	145900	44016800	40500	40500	40500	40500	1
234	20250212	145800	43976300	40650	40650	40650	40650	0
235	20250212	145700	43976300	40650	40650	40650	40650	1
236	20250212	145600	43935650	40650	40650	40650	40650	15
237	20250212	145500	43325900	40650	40650	40650	40650	9
238	20250212	145400	42960050	40650	40650	40650	40650	25
239	20250212	145300	41943800	40650	40650	40650	40650	0
240	20250212	145200	41943800	40650	40650	40650	40650	0
241	20250212	145100	41943800	40650	40650	40650	40650	0
242	20250212	145000	41943800	40650	40650	40650	40650	0
243	20250212	144900	41943800	40650	40650	40650	40650	0
244	20250212	144800	41943800	40650	40650	40650	40650	0
245	20250212	144700	41943800	40650	40650	40650	40650	0
246	20250212	144600	41943800	40650	40650	40650	40650	0
247	20250212	144500	41943800	40650	40650	40650	40650	0
248	20250212	144400	41943800	40650	40650	40650	40650	0
249	20250212	144300	41943800	40650	40650	40650	40650	10
250	20250212	144200	41537300	40450	40450	40450	40450	0
251	20250212	144100	41537300	40450	40450	40450	40450	0
252	20250212	144000	41537300	40450	40450	40450	40450	0
253	20250212	143900	41537300	40450	40450	40450	40450	0
254	20250212	143800	41537300	40450	40450	40450	40450	0
255	20250212	143700	41537300	40450	40450	40450	40450	0
256	20250212	143600	41537300	40450	40450	40450	40450	0
257	20250212	143500	41537300	40450	40450	40450	40450	0
258	20250212	143400	41537300	40450	40450	40450	40450	0
259	20250212	143300	41537300	40450	40450	40450	40450	0
260	20250212	143200	41537300	40450	40450	40450	40450	0
261	20250212	143100	41537300	40450	40450	40450	40450	0
262	20250212	143000	41537300	40450	40450	40450	40450	0
263	20250212	142900	41537300	40450	40450	40450	40450	0
264	20250212	142800	41537300	40450	40450	40450	40450	0
265	20250212	142700	41537300	40450	40450	40450	40450	13
266	20250212	142600	41011450	40450	40450	40450	40450	0
267	20250212	142500	41011450	40450	40450	40450	40450	0
268	20250212	142400	41011450	40450	40450	40450	40450	0
269	20250212	142300	41011450	40450	40450	40450	40450	0
270	20250212	142200	41011450	40450	40450	40450	40450	0
271	20250212	142100	41011450	40450	40450	40450	40450	0
272	20250212	142000	41011450	40450	40450	40450	40450	0
273	20250212	141900	41011450	40450	40450	40450	40450	0
274	20250212	141800	41011450	40450	40450	40450	40450	0
275	20250212	141700	41011450	40450	40450	40450	40450	0
276	20250212	141600	41011450	40450	40450	40450	40450	0
277	20250212	141500	41011450	40450	40450	40450	40450	0
278	20250212	141400	41011450	40450	40450	40450	40450	0
279	20250212	141300	41011450	40450	40450	40450	40450	0
280	20250212	141200	41011450	40450	40450	40450	40450	0
281	20250212	141100	41011450	40450	40450	40450	40450	0
282	20250212	141000	41011450	40450	40450	40450	40450	20
283	20250212	140900	40202450	40450	40450	40450	40450	0
284	20250212	140800	40202450	40450	40450	40450	40450	0
285	20250212	140700	40202450	40450	40450	40450	40450	0
286	20250212	140600	40202450	40450	40450	40450	40450	0
287	20250212	140500	40202450	40450	40450	40450	40450	0
288	20250212	140400	40202450	40450	40450	40450	40450	0
289	20250212	140300	40202450	40450	40450	40450	40450	0
290	20250212	140200	40202450	40450	40450	40450	40450	0
291	20250212	140100	40202450	40450	40450	40450	40450	0
292	20250212	140000	40202450	40450	40450	40450	40450	0
293	20250212	135900	40202450	40450	40450	40450	40450	0
294	20250212	135800	40202450	40450	40450	40450	40450	0
295	20250212	135700	40202450	40450	40450	40450	40450	0
296	20250212	135600	40202450	40450	40450	40450	40450	0
297	20250212	135500	40202450	40450	40450	40450	40450	0
298	20250212	135400	40202450	40450	40450	40450	40450	0
299	20250212	135300	40202450	40450	40450	40450	40450	0
300	20250212	135200	40202450	40450	40450	40450	40450	0
301	20250212	135100	40202450	40450	40450	40450	40450	0
302	20250212	135000	40202450	40450	40450	40450	40450	3
303	20250212	134900	40081100	40850	40850	40850	40850	0
304	20250212	134800	40081100	40850	40850	40850	40850	0
305	20250212	134700	40081100	40850	40850	40850	40850	0
306	20250212	134600	40081100	40850	40850	40850	40850	0
307	20250212	134500	40081100	40850	40850	40850	40850	0
308	20250212	134400	40081100	40850	40850	40850	40850	0
309	20250212	134300	40081100	40850	40850	40850	40850	0
310	20250212	134200	40081100	40850	40850	40850	40850	0
311	20250212	134100	40081100	40850	40850	40850	40850	0
312	20250212	134000	40081100	40850	40850	40850	40850	1
313	20250212	133900	40040250	40850	40850	40850	40850	0
314	20250212	133800	40040250	40850	40850	40850	40850	0
315	20250212	133700	40040250	40850	40850	40850	40850	0
316	20250212	133600	40040250	40850	40850	40850	40850	0
317	20250212	133500	40040250	40850	40850	40850	40850	0
318	20250212	133400	40040250	40850	40850	40850	40850	0
319	20250212	133300	40040250	40850	40600	40850	40600	404
320	20250212	133200	23557300	40600	40600	40600	40600	20
321	20250212	133100	22745300	40400	40400	40400	40400	0
322	20250212	133000	22745300	40400	40400	40400	40400	0
323	20250212	132900	22745300	40400	40400	40400	40400	0
324	20250212	132800	22745300	40400	40400	40400	40400	0
325	20250212	132700	22745300	40400	40400	40400	40400	0
326	20250212	132600	22745300	40400	40400	40400	40400	0
327	20250212	132500	22745300	40400	40400	40400	40400	0
328	20250212	132400	22745300	40400	40400	40400	40400	120
329	20250212	132300	17897300	40400	40400	40400	40400	0
330	20250212	132200	17897300	40400	40400	40400	40400	0
331	20250212	132100	17897300	40400	40400	40400	40400	0
332	20250212	132000	17897300	40400	40400	40400	40400	0
333	20250212	131900	17897300	40400	40400	40400	40400	0
334	20250212	131800	17897300	40400	40400	40400	40400	0
335	20250212	131700	17897300	40400	40400	40400	40400	0
336	20250212	131600	17897300	40400	40400	40400	40400	0
337	20250212	131500	17897300	40400	40400	40400	40400	0
338	20250212	131400	17897300	40400	40400	40400	40400	0
339	20250212	131300	17897300	40400	40400	40400	40400	0
340	20250212	131200	17897300	40400	40400	40400	40400	0
341	20250212	131100	17897300	40400	40400	40400	40400	0
342	20250212	131000	17897300	40400	40400	40400	40400	0
343	20250212	130900	17897300	40400	40400	40400	40400	0
344	20250212	130800	17897300	40400	40400	40400	40400	0
345	20250212	130700	17897300	40400	40400	40400	40400	0
346	20250212	130600	17897300	40400	40400	40400	40400	0
347	20250212	130500	17897300	40400	40400	40400	40400	0
348	20250212	130400	17897300	40400	40400	40400	40400	0
349	20250212	130300	17897300	40400	40400	40400	40400	0
350	20250212	130200	17897300	40400	40400	40400	40400	0
351	20250212	130100	17897300	40400	40400	40400	40400	0
352	20250212	130000	17897300	40400	40400	40400	40400	0
353	20250212	125900	17897300	40400	40400	40400	40400	0
354	20250212	125800	17897300	40400	40400	40400	40400	0
355	20250212	125700	17897300	40400	40400	40400	40400	0
356	20250212	125600	17897300	40400	40400	40400	40400	0
357	20250212	125500	17897300	40400	40400	40400	40400	0
358	20250212	125400	17897300	40400	40400	40400	40400	0
359	20250212	125300	17897300	40400	40400	40400	40400	0
360	20250212	125200	17897300	40400	40400	40400	40400	0
361	20250212	125100	17897300	40400	40400	40400	40400	0
362	20250212	125000	17897300	40400	40400	40400	40400	0
363	20250212	124900	17897300	40400	40400	40400	40400	0
364	20250212	124800	17897300	40400	40400	40400	40400	0
365	20250212	124700	17897300	40400	40400	40400	40400	0
366	20250212	124600	17897300	40400	40400	40400	40400	0
367	20250212	124500	17897300	40400	40400	40400	40400	0
368	20250212	124400	17897300	40400	40400	40400	40400	0
369	20250212	124300	17897300	40400	40400	40400	40400	0
370	20250212	124200	17897300	40400	40400	40400	40400	0
371	20250212	124100	17897300	40400	40400	40400	40400	0
372	20250212	124000	17897300	40400	40400	40400	40400	0
373	20250212	123900	17897300	40400	40400	40400	40400	0
374	20250212	123800	17897300	40400	40400	40400	40400	0
375	20250212	123700	17897300	40400	40400	40400	40400	0
376	20250212	123600	17897300	40400	40400	40400	40400	0
377	20250212	123500	17897300	40400	40400	40400	40400	0
378	20250212	123400	17897300	40400	40400	40400	40400	0
379	20250212	123300	17897300	40400	40400	40400	40400	0
380	20250212	123200	17897300	40400	40400	40400	40400	0
381	20250212	123100	17897300	40400	40400	40400	40400	0
382	20250212	123000	17897300	40400	40400	40400	40400	0
383	20250212	122900	17897300	40400	40400	40400	40400	0
384	20250212	122800	17897300	40400	40400	40400	40400	0
385	20250212	122700	17897300	40400	40400	40400	40400	0
386	20250212	122600	17897300	40400	40400	40400	40400	0
387	20250212	122500	17897300	40400	40450	40450	40400	20
388	20250212	122400	17088650	40600	40600	40600	40600	0
389	20250212	122300	17088650	40600	40600	40600	40600	0
390	20250212	122200	17088650	40600	40600	40600	40600	0
391	20250212	122100	17088650	40600	40600	40600	40600	0
392	20250212	122000	17088650	40600	40600	40600	40600	0
393	20250212	121900	17088650	40600	40600	40600	40600	0
394	20250212	121800	17088650	40600	40600	40600	40600	0
395	20250212	121700	17088650	40600	40600	40600	40600	0
396	20250212	121600	17088650	40600	40600	40600	40600	0
397	20250212	121500	17088650	40600	40600	40600	40600	0
398	20250212	121400	17088650	40600	40600	40600	40600	0
399	20250212	121300	17088650	40600	40600	40600	40600	0
400	20250212	121200	17088650	40600	40600	40600	40600	0
401	20250212	121100	17088650	40600	40600	40600	40600	0
402	20250212	121000	17088650	40600	40600	40600	40600	0
403	20250212	120900	17088650	40600	40600	40600	40600	0
404	20250212	120800	17088650	40600	40600	40600	40600	1
405	20250212	120700	17048050	40450	40450	40450	40450	3
406	20250212	120600	16926700	40450	40450	40450	40450	0
407	20250212	120500	16926700	40450	40450	40450	40450	0
408	20250212	120400	16926700	40450	40450	40450	40450	0
409	20250212	120300	16926700	40450	40450	40450	40450	0
410	20250212	120200	16926700	40450	40450	40450	40450	0
411	20250212	120100	16926700	40450	40450	40450	40450	0
412	20250212	120000	16926700	40450	40450	40450	40450	0
413	20250212	115900	16926700	40450	40450	40450	40450	0
414	20250212	115800	16926700	40450	40450	40450	40450	0
415	20250212	115700	16926700	40450	40450	40450	40450	0
416	20250212	115600	16926700	40450	40450	40450	40450	0
417	20250212	115500	16926700	40450	40450	40450	40450	1
418	20250212	115400	16886250	40450	40450	40450	40450	0
419	20250212	115300	16886250	40450	40450	40450	40450	0
420	20250212	115200	16886250	40450	40450	40450	40450	0
421	20250212	115100	16886250	40450	40450	40450	40450	0
422	20250212	115000	16886250	40450	40450	40450	40450	0
423	20250212	114900	16886250	40450	40450	40450	40450	0
424	20250212	114800	16886250	40450	40450	40450	40450	0
425	20250212	114700	16886250	40450	40450	40450	40450	0
426	20250212	114600	16886250	40450	40450	40450	40450	0
427	20250212	114500	16886250	40450	40450	40450	40450	0
428	20250212	114400	16886250	40450	40450	40450	40450	0
429	20250212	114300	16886250	40450	40450	40450	40450	0
430	20250212	114200	16886250	40450	40450	40450	40450	0
431	20250212	114100	16886250	40450	40450	40450	40450	0
432	20250212	114000	16886250	40450	40450	40450	40450	0
433	20250212	113900	16886250	40450	40450	40450	40450	0
434	20250212	113800	16886250	40450	40450	40450	40450	0
435	20250212	113700	16886250	40450	40450	40450	40450	0
436	20250212	113600	16886250	40450	40450	40450	40450	0
437	20250212	113500	16886250	40450	40450	40450	40450	0
438	20250212	113400	16886250	40450	40450	40450	40450	0
439	20250212	113300	16886250	40450	40450	40450	40450	0
440	20250212	113200	16886250	40450	40450	40450	40450	0
441	20250212	113100	16886250	40450	40450	40450	40450	0
442	20250212	113000	16886250	40450	40450	40450	40450	0
443	20250212	112900	16886250	40450	40450	40450	40450	0
444	20250212	112800	16886250	40450	40450	40450	40450	0
445	20250212	112700	16886250	40450	40450	40450	40450	1
446	20250212	112600	16845800	40550	40550	40550	40550	0
447	20250212	112500	16845800	40550	40550	40550	40550	0
448	20250212	112400	16845800	40550	40550	40550	40550	0
449	20250212	112300	16845800	40550	40550	40550	40550	0
450	20250212	112200	16845800	40550	40550	40550	40550	0
451	20250212	112100	16845800	40550	40550	40550	40550	0
452	20250212	112000	16845800	40550	40550	40550	40550	0
453	20250212	111900	16845800	40550	40550	40550	40550	0
454	20250212	111800	16845800	40550	40550	40550	40550	0
455	20250212	111700	16845800	40550	40550	40550	40550	0
456	20250212	111600	16845800	40550	40550	40550	40550	1
457	20250212	111500	16805250	40400	40400	40400	40400	0
458	20250212	111400	16805250	40400	40400	40400	40400	0
459	20250212	111300	16805250	40400	40400	40400	40400	0
460	20250212	111200	16805250	40400	40400	40400	40400	0
461	20250212	111100	16805250	40400	40400	40400	40400	0
462	20250212	111000	16805250	40400	40400	40400	40400	0
463	20250212	110900	16805250	40400	40400	40400	40400	0
464	20250212	110800	16805250	40400	40400	40400	40400	0
465	20250212	110700	16805250	40400	40400	40400	40400	0
466	20250212	110600	16805250	40400	40400	40400	40400	1
467	20250212	110500	16764850	40600	40600	40600	40600	0
468	20250212	110400	16764850	40600	40600	40600	40600	0
469	20250212	110300	16764850	40600	40600	40600	40600	0
470	20250212	110200	16764850	40600	40600	40600	40600	0
471	20250212	110100	16764850	40600	40600	40600	40600	0
472	20250212	110000	16764850	40600	40600	40600	40600	0
473	20250212	105900	16764850	40600	40600	40600	40600	0
474	20250212	105800	16764850	40600	40600	40600	40600	0
475	20250212	105700	16764850	40600	40600	40600	40600	0
476	20250212	105600	16764850	40600	40600	40600	40600	0
477	20250212	105500	16764850	40600	40600	40600	40600	0
478	20250212	105400	16764850	40600	40600	40600	40600	0
479	20250212	105300	16764850	40600	40600	40600	40600	0
480	20250212	105200	16764850	40600	40600	40600	40600	0
481	20250212	105100	16764850	40600	40600	40600	40600	0
482	20250212	105000	16764850	40600	40600	40600	40600	0
483	20250212	104900	16764850	40600	40600	40600	40600	0
484	20250212	104800	16764850	40600	40600	40600	40600	0
485	20250212	104700	16764850	40600	40600	40600	40600	0
486	20250212	104600	16764850	40600	40600	40600	40600	0
487	20250212	104500	16764850	40600	40600	40600	40600	0
488	20250212	104400	16764850	40600	40600	40600	40600	0
489	20250212	104300	16764850	40600	40600	40600	40600	0
490	20250212	104200	16764850	40600	40600	40600	40600	0
491	20250212	104100	16764850	40600	40600	40600	40600	0
492	20250212	104000	16764850	40600	40600	40600	40600	0
493	20250212	103900	16764850	40600	40600	40600	40600	0
494	20250212	103800	16764850	40600	40600	40600	40600	0
495	20250212	103700	16764850	40600	40600	40600	40600	0
496	20250212	103600	16764850	40600	40600	40600	40600	0
497	20250212	103500	16764850	40600	40600	40600	40600	0
498	20250212	103400	16764850	40600	40600	40600	40600	0
499	20250212	103300	16764850	40600	40600	40600	40600	2
500	20250212	103200	16683650	40350	40350	40350	40350	0
501	20250212	103100	16683650	40350	40350	40350	40350	0
502	20250212	103000	16683650	40350	40350	40350	40350	0
503	20250212	102900	16683650	40350	40350	40350	40350	0
504	20250212	102800	16683650	40350	40350	40350	40350	0
505	20250212	102700	16683650	40350	40350	40350	40350	0
506	20250212	102600	16683650	40350	40350	40350	40350	0
507	20250212	102500	16683650	40350	40350	40350	40350	0
508	20250212	102400	16683650	40350	40350	40350	40350	0
509	20250212	102300	16683650	40350	40350	40350	40350	0
510	20250212	102200	16683650	40350	40350	40350	40350	0
511	20250212	102100	16683650	40350	40350	40350	40350	0
512	20250212	102000	16683650	40350	40350	40350	40350	0
513	20250212	101900	16683650	40350	40350	40350	40350	31
514	20250212	101800	15432800	40350	40350	40350	40350	0
515	20250212	101700	15432800	40350	40350	40350	40350	0
516	20250212	101600	15432800	40350	40350	40350	40350	0
517	20250212	101500	15432800	40350	40350	40350	40350	0
518	20250212	101400	15432800	40350	40350	40350	40350	0
519	20250212	101300	15432800	40350	40350	40350	40350	0
520	20250212	101200	15432800	40350	40350	40350	40350	0
521	20250212	101100	15432800	40350	40350	40350	40350	0
522	20250212	101000	15432800	40350	40350	40350	40350	6
523	20250212	100900	15190700	40350	40350	40350	40350	1
524	20250212	100800	15150350	40350	40350	40350	40350	3
525	20250212	100700	15029300	40300	40300	40300	40300	0
526	20250212	100600	15029300	40300	40300	40300	40300	0
527	20250212	100500	15029300	40300	40300	40300	40300	0
528	20250212	100400	15029300	40300	40300	40300	40300	0
529	20250212	100300	15029300	40300	40300	40300	40300	0
530	20250212	100200	15029300	40300	40300	40300	40300	0
531	20250212	100100	15029300	40300	40300	40300	40300	0
532	20250212	100000	15029300	40300	40300	40300	40300	0
533	20250212	095900	15029300	40300	40300	40300	40300	0
534	20250212	095800	15029300	40300	40300	40300	40300	0
535	20250212	095700	15029300	40300	40450	40450	40300	128
536	20250212	095600	9866450	40700	40700	40700	40700	0
537	20250212	095500	9866450	40700	40700	40700	40700	0
538	20250212	095400	9866450	40700	40700	40700	40700	0
539	20250212	095300	9866450	40700	40700	40700	40700	0
540	20250212	095200	9866450	40700	40700	40700	40700	0
541	20250212	095100	9866450	40700	40700	40700	40700	0
542	20250212	095000	9866450	40700	40700	40700	40700	0
543	20250212	094900	9866450	40700	40700	40700	40700	0
544	20250212	094800	9866450	40700	40700	40700	40700	0
545	20250212	094700	9866450	40700	40700	40700	40700	0
546	20250212	094600	9866450	40700	40700	40700	40700	0
547	20250212	094500	9866450	40700	40700	40700	40700	0
548	20250212	094400	9866450	40700	40700	40700	40700	0
549	20250212	094300	9866450	40700	40700	40700	40700	0
550	20250212	094200	9866450	40700	40700	40700	40700	0
551	20250212	094100	9866450	40700	40700	40700	40700	0
552	20250212	094000	9866450	40700	40700	40700	40700	0
553	20250212	093900	9866450	40700	40700	40700	40700	0
554	20250212	093800	9866450	40700	40700	40700	40700	0
555	20250212	093700	9866450	40700	40700	40700	40700	0
556	20250212	093600	9866450	40700	40700	40700	40700	0
557	20250212	093500	9866450	40700	40700	40700	40700	0
558	20250212	093400	9866450	40700	40700	40700	40700	0
559	20250212	093300	9866450	40700	40700	40700	40700	0
560	20250212	093200	9866450	40700	40700	40700	40700	0
561	20250212	093100	9866450	40700	40700	40700	40700	0
562	20250212	093000	9866450	40700	40700	40700	40700	1
563	20250212	092900	9825750	40350	40350	40350	40350	0
564	20250212	092800	9825750	40350	40350	40350	40350	0
565	20250212	092700	9825750	40350	40350	40350	40350	0
566	20250212	092600	9825750	40350	40350	40350	40350	0
567	20250212	092500	9825750	40350	40350	40350	40350	0
568	20250212	092400	9825750	40350	40350	40350	40350	0
569	20250212	092300	9825750	40350	40350	40350	40350	0
570	20250212	092200	9825750	40350	40350	40350	40350	0
571	20250212	092100	9825750	40350	40350	40350	40350	0
572	20250212	092000	9825750	40350	40350	40350	40350	0
573	20250212	091900	9825750	40350	40350	40350	40350	0
574	20250212	091800	9825750	40350	40350	40350	40350	0
575	20250212	091700	9825750	40350	40350	40350	40350	0
576	20250212	091600	9825750	40350	40350	40350	40350	0
577	20250212	091500	9825750	40350	40350	40350	40350	0
578	20250212	091400	9825750	40350	40350	40350	40350	0
579	20250212	091300	9825750	40350	40350	40350	40350	0
580	20250212	091200	9825750	40350	40350	40350	40350	1
581	20250212	091100	9785400	40350	40350	40350	40350	0
582	20250212	091000	9785400	40350	40350	40350	40350	4
583	20250212	090900	9624000	40800	40800	40800	40800	1
584	20250212	090800	9583200	40400	40500	40500	40400	25
585	20250212	090700	8573100	40400	40400	40400	40400	1
586	20250212	090600	8532700	40800	40900	40900	40800	36
587	20250212	090500	7060900	40900	40900	40900	40900	24
588	20250212	090400	6079300	40900	40900	40900	40900	1
589	20250212	090300	6038400	40800	40800	40800	40800	0
590	20250212	090200	6038400	40800	40800	40800	40800	9
591	20250212	090100	5671200	40800	40800	40800	40800	51
592	20250212	090000	3590400	40800	40800	40800	40800	88