KissMeData/002800/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183800	313135070	5280	5280	5280	5280	1050
3	20250217	183700	313135070	5280	5280	5280	5280	0
4	20250217	183600	313135070	5280	5280	5280	5280	0
5	20250217	183500	313135070	5280	5280	5280	5280	0
6	20250217	183400	313135070	5280	5280	5280	5280	0
7	20250217	183300	313135070	5280	5280	5280	5280	0
8	20250217	183200	313135070	5280	5280	5280	5280	0
9	20250217	183100	313135070	5280	5280	5280	5280	0
10	20250217	183000	313135070	5280	5280	5280	5280	0
11	20250217	182900	313135070	5280	5280	5280	5280	0
12	20250217	182800	313135070	5280	5280	5280	5280	0
13	20250217	182700	313135070	5280	5280	5280	5280	0
14	20250217	182600	313135070	5280	5280	5280	5280	0
15	20250217	182500	313135070	5280	5280	5280	5280	0
16	20250217	182400	313135070	5280	5280	5280	5280	0
17	20250217	182300	313135070	5280	5280	5280	5280	0
18	20250217	182200	313135070	5280	5280	5280	5280	0
19	20250217	182100	313135070	5280	5280	5280	5280	0
20	20250217	182000	313135070	5280	5280	5280	5280	0
21	20250217	181900	313135070	5280	5280	5280	5280	0
22	20250217	181800	313135070	5280	5280	5280	5280	0
23	20250217	181700	313135070	5280	5280	5280	5280	0
24	20250217	181600	313135070	5280	5280	5280	5280	0
25	20250217	181500	313135070	5280	5280	5280	5280	0
26	20250217	181400	313135070	5280	5280	5280	5280	0
27	20250217	181300	313135070	5280	5280	5280	5280	0
28	20250217	181200	313135070	5280	5280	5280	5280	0
29	20250217	181100	313135070	5280	5280	5280	5280	0
30	20250217	181000	313135070	5280	5280	5280	5280	0
31	20250217	180900	313135070	5280	5280	5280	5280	0
32	20250217	180800	313135070	5280	5280	5280	5280	1050
33	20250217	180700	313135070	5280	5280	5280	5280	0
34	20250217	180600	313135070	5280	5280	5280	5280	0
35	20250217	180500	313135070	5280	5280	5280	5280	0
36	20250217	180400	313135070	5280	5280	5280	5280	0
37	20250217	180300	313135070	5280	5280	5280	5280	0
38	20250217	180200	313135070	5280	5280	5280	5280	0
39	20250217	180100	313135070	5280	5280	5280	5280	0
40	20250217	180000	313135070	5280	5280	5280	5280	0
41	20250217	175900	313135070	5280	5280	5280	5280	0
42	20250217	175800	313135070	5280	5280	5280	5280	0
43	20250217	175700	313135070	5280	5280	5280	5280	0
44	20250217	175600	313135070	5280	5280	5280	5280	0
45	20250217	175500	313135070	5280	5280	5280	5280	0
46	20250217	175400	313135070	5280	5280	5280	5280	0
47	20250217	175300	313135070	5280	5280	5280	5280	0
48	20250217	175200	313135070	5280	5280	5280	5280	0
49	20250217	175100	313135070	5280	5280	5280	5280	0
50	20250217	175000	313135070	5280	5280	5280	5280	0
51	20250217	174900	313135070	5280	5280	5280	5280	0
52	20250217	174800	313135070	5280	5280	5280	5280	0
53	20250217	174700	313135070	5280	5280	5280	5280	0
54	20250217	174600	313135070	5280	5280	5280	5280	0
55	20250217	174500	313135070	5280	5280	5280	5280	0
56	20250217	174400	313135070	5280	5280	5280	5280	0
57	20250217	174300	313135070	5280	5280	5280	5280	0
58	20250217	174200	313135070	5280	5280	5280	5280	0
59	20250217	174100	313135070	5280	5280	5280	5280	0
60	20250217	174000	313135070	5280	5280	5280	5280	0
61	20250217	173900	313135070	5280	5280	5280	5280	0
62	20250217	173800	313135070	5280	5280	5280	5280	1050
63	20250217	173700	313135070	5280	5280	5280	5280	0
64	20250217	173600	313135070	5280	5280	5280	5280	0
65	20250217	173500	313135070	5280	5280	5280	5280	0
66	20250217	173400	313135070	5280	5280	5280	5280	0
67	20250217	173300	313135070	5280	5280	5280	5280	0
68	20250217	173200	313135070	5280	5280	5280	5280	0
69	20250217	173100	313135070	5280	5280	5280	5280	0
70	20250217	173000	313135070	5280	5280	5280	5280	0
71	20250217	172900	313135070	5280	5280	5280	5280	0
72	20250217	172800	313135070	5280	5280	5280	5280	0
73	20250217	172700	313135070	5280	5280	5280	5280	0
74	20250217	172600	313135070	5280	5280	5280	5280	0
75	20250217	172500	313135070	5280	5280	5280	5280	0
76	20250217	172400	313135070	5280	5280	5280	5280	0
77	20250217	172300	313135070	5280	5280	5280	5280	0
78	20250217	172200	313135070	5280	5280	5280	5280	0
79	20250217	172100	313135070	5280	5280	5280	5280	0
80	20250217	172000	313135070	5280	5280	5280	5280	0
81	20250217	171900	313135070	5280	5280	5280	5280	0
82	20250217	171800	313135070	5280	5280	5280	5280	0
83	20250217	171700	313135070	5280	5280	5280	5280	0
84	20250217	171600	313135070	5280	5280	5280	5280	0
85	20250217	171500	313135070	5280	5280	5280	5280	0
86	20250217	171400	313135070	5280	5280	5280	5280	0
87	20250217	171300	313135070	5280	5280	5280	5280	0
88	20250217	171200	313135070	5280	5280	5280	5280	0
89	20250217	171100	313135070	5280	5280	5280	5280	0
90	20250217	171000	313135070	5280	5280	5280	5280	0
91	20250217	170900	313135070	5280	5280	5280	5280	0
92	20250217	170800	313135070	5280	5280	5280	5280	1050
93	20250217	170700	313135070	5280	5280	5280	5280	0
94	20250217	170600	313135070	5280	5280	5280	5280	0
95	20250217	170500	313135070	5280	5280	5280	5280	0
96	20250217	170400	313135070	5280	5280	5280	5280	0
97	20250217	170300	313135070	5280	5280	5280	5280	0
98	20250217	170200	313135070	5280	5280	5280	5280	0
99	20250217	170100	313135070	5280	5280	5280	5280	0
100	20250217	170000	313135070	5280	5280	5280	5280	0
101	20250217	165900	313135070	5280	5280	5280	5280	0
102	20250217	165800	313135070	5280	5280	5280	5280	0
103	20250217	165700	313135070	5280	5280	5280	5280	0
104	20250217	165600	313135070	5280	5280	5280	5280	0
105	20250217	165500	313135070	5280	5280	5280	5280	0
106	20250217	165400	313135070	5280	5280	5280	5280	0
107	20250217	165300	313135070	5280	5280	5280	5280	0
108	20250217	165200	313135070	5280	5280	5280	5280	0
109	20250217	165100	313135070	5280	5280	5280	5280	0
110	20250217	165000	313135070	5280	5280	5280	5280	0
111	20250217	164900	313135070	5280	5280	5280	5280	0
112	20250217	164800	313135070	5280	5280	5280	5280	0
113	20250217	164700	313135070	5280	5280	5280	5280	0
114	20250217	164600	313135070	5280	5280	5280	5280	0
115	20250217	164500	313135070	5280	5280	5280	5280	0
116	20250217	164400	313135070	5280	5280	5280	5280	0
117	20250217	164300	313135070	5280	5280	5280	5280	0
118	20250217	164200	313135070	5280	5280	5280	5280	0
119	20250217	164100	313135070	5280	5280	5280	5280	0
120	20250217	164000	313135070	5280	5280	5280	5280	0
121	20250217	163900	313135070	5280	5280	5280	5280	0
122	20250217	163800	313135070	5280	5280	5280	5280	1050
123	20250217	163700	313135070	5280	5280	5280	5280	0
124	20250217	163600	313135070	5280	5280	5280	5280	0
125	20250217	163500	313135070	5280	5280	5280	5280	0
126	20250217	163400	313135070	5280	5280	5280	5280	0
127	20250217	163300	313135070	5280	5280	5280	5280	0
128	20250217	163200	313135070	5280	5280	5280	5280	0
129	20250217	163100	313135070	5280	5280	5280	5280	0
130	20250217	163000	313135070	5280	5280	5280	5280	0
131	20250217	162900	313135070	5280	5280	5280	5280	0
132	20250217	162800	313135070	5280	5280	5280	5280	0
133	20250217	162700	313135070	5280	5280	5280	5280	0
134	20250217	162600	313135070	5280	5280	5280	5280	0
135	20250217	162500	313135070	5280	5280	5280	5280	0
136	20250217	162400	313135070	5280	5280	5280	5280	0
137	20250217	162300	313135070	5280	5280	5280	5280	0
138	20250217	162200	313135070	5280	5280	5280	5280	0
139	20250217	162100	313135070	5280	5280	5280	5280	0
140	20250217	162000	313135070	5280	5280	5280	5280	0
141	20250217	161900	313135070	5280	5280	5280	5280	0
142	20250217	161800	313135070	5280	5280	5280	5280	0
143	20250217	161700	313135070	5280	5280	5280	5280	0
144	20250217	161600	313135070	5280	5280	5280	5280	0
145	20250217	161500	313135070	5280	5280	5280	5280	0
146	20250217	161400	313135070	5280	5280	5280	5280	0
147	20250217	161300	313135070	5280	5280	5280	5280	0
148	20250217	161200	313135070	5280	5280	5280	5280	0
149	20250217	161100	313135070	5280	5280	5280	5280	0
150	20250217	161000	313135070	5280	5280	5280	5280	0
151	20250217	160900	313135070	5280	5280	5280	5280	0
152	20250217	160800	313135070	5280	5280	5280	5280	1050
153	20250217	160700	313135070	5280	5280	5280	5280	0
154	20250217	160600	313135070	5280	5280	5280	5280	0
155	20250217	160500	313135070	5280	5280	5280	5280	0
156	20250217	160400	313135070	5280	5280	5280	5280	0
157	20250217	160300	313135070	5280	5280	5280	5280	0
158	20250217	160200	313135070	5280	5280	5280	5280	0
159	20250217	160100	313135070	5280	5280	5280	5280	0
160	20250217	160000	313135070	5280	5280	5280	5280	0
161	20250217	155900	313135070	5280	5280	5280	5280	0
162	20250217	155800	313135070	5280	5280	5280	5280	0
163	20250217	155700	313135070	5280	5280	5280	5280	0
164	20250217	155600	313135070	5280	5280	5280	5280	0
165	20250217	155500	313135070	5280	5280	5280	5280	0
166	20250217	155400	313135070	5280	5280	5280	5280	0
167	20250217	155300	313135070	5280	5280	5280	5280	0
168	20250217	155200	313135070	5280	5280	5280	5280	0
169	20250217	155100	313135070	5280	5280	5280	5280	0
170	20250217	155000	313135070	5280	5280	5280	5280	0
171	20250217	154900	313135070	5280	5280	5280	5280	0
172	20250217	154800	313135070	5280	5280	5280	5280	0
173	20250217	154700	313135070	5280	5280	5280	5280	0
174	20250217	154600	313135070	5280	5280	5280	5280	0
175	20250217	154500	313135070	5280	5280	5280	5280	0
176	20250217	154400	313135070	5280	5280	5280	5280	0
177	20250217	154300	313135070	5280	5280	5280	5280	0
178	20250217	154200	313135070	5280	5280	5280	5280	0
179	20250217	154100	313135070	5280	5280	5280	5280	0
180	20250217	154000	313135070	5280	5280	5280	5280	0
181	20250217	153900	313135070	5280	5280	5280	5280	0
182	20250217	153800	313135070	5280	5280	5280	5280	1050
183	20250217	153700	313135070	5280	5280	5280	5280	0
184	20250217	153600	313135070	5280	5280	5280	5280	0
185	20250217	153500	313135070	5280	5280	5280	5280	0
186	20250217	153400	313135070	5280	5280	5280	5280	0
187	20250217	153300	313135070	5280	5280	5280	5280	0
188	20250217	153200	313135070	5280	5280	5280	5280	0
189	20250217	153100	313135070	5280	5280	5280	5280	0
190	20250217	153000	313135070	5280	5280	5280	5280	1050
191	20250217	152900	307591070	5280	5280	5280	5280	0
192	20250217	152800	307591070	5280	5280	5280	5280	0
193	20250217	152700	307591070	5280	5280	5280	5280	0
194	20250217	152600	307591070	5280	5280	5280	5280	0
195	20250217	152500	307591070	5280	5280	5280	5280	0
196	20250217	152400	307591070	5280	5280	5280	5280	0
197	20250217	152300	307591070	5280	5280	5280	5280	0
198	20250217	152200	307591070	5280	5280	5280	5280	0
199	20250217	152100	307591070	5280	5280	5280	5280	0
200	20250217	152000	307591070	5280	5280	5280	5280	0
201	20250217	151900	307591070	5280	5280	5280	5280	0
202	20250217	151800	307591070	5280	5280	5280	5280	7
203	20250217	151700	307554110	5280	5280	5280	5280	10
204	20250217	151600	307501310	5280	5280	5280	5280	7
205	20250217	151500	307464350	5280	5280	5280	5280	0
206	20250217	151400	307464350	5280	5280	5280	5280	0
207	20250217	151300	307464350	5280	5280	5280	5280	0
208	20250217	151200	307464350	5280	5280	5280	5280	0
209	20250217	151100	307464350	5280	5280	5280	5280	0
210	20250217	151000	307464350	5280	5280	5280	5280	7
211	20250217	150900	307427390	5280	5280	5280	5280	1
212	20250217	150800	307422110	5260	5260	5260	5260	0
213	20250217	150700	307422110	5260	5260	5260	5260	0
214	20250217	150600	307422110	5260	5260	5260	5260	0
215	20250217	150500	307422110	5260	5260	5260	5260	0
216	20250217	150400	307422110	5260	5260	5260	5260	0
217	20250217	150300	307422110	5260	5260	5260	5260	0
218	20250217	150200	307422110	5260	5260	5260	5260	0
219	20250217	150100	307422110	5260	5260	5260	5260	78
220	20250217	150000	307011830	5260	5270	5270	5260	3198
221	20250217	145900	290187590	5260	5260	5260	5260	0
222	20250217	145800	290187590	5260	5260	5260	5260	84
223	20250217	145700	289745750	5260	5270	5270	5260	20
224	20250217	145600	289640510	5280	5280	5280	5280	0
225	20250217	145500	289640510	5280	5280	5280	5280	0
226	20250217	145400	289640510	5280	5280	5280	5280	0
227	20250217	145300	289640510	5280	5280	5280	5280	0
228	20250217	145200	289640510	5280	5280	5280	5280	0
229	20250217	145100	289640510	5280	5280	5280	5280	0
230	20250217	145000	289640510	5280	5260	5280	5260	2
231	20250217	144900	289629970	5270	5270	5270	5270	0
232	20250217	144800	289629970	5270	5270	5270	5270	5
233	20250217	144700	289603620	5280	5280	5280	5280	11
234	20250217	144600	289545540	5290	5290	5290	5290	0
235	20250217	144500	289545540	5290	5290	5290	5290	0
236	20250217	144400	289545540	5290	5290	5290	5290	0
237	20250217	144300	289545540	5290	5290	5290	5290	0
238	20250217	144200	289545540	5290	5290	5290	5290	0
239	20250217	144100	289545540	5290	5290	5290	5290	1
240	20250217	144000	289540250	5260	5260	5260	5260	0
241	20250217	143900	289540250	5260	5260	5260	5260	0
242	20250217	143800	289540250	5260	5260	5260	5260	3
243	20250217	143700	289524470	5260	5260	5260	5260	20
244	20250217	143600	289419270	5260	5260	5260	5260	27
245	20250217	143500	289277250	5260	5260	5260	5260	0
246	20250217	143400	289277250	5260	5260	5260	5260	0
247	20250217	143300	289277250	5260	5260	5260	5260	0
248	20250217	143200	289277250	5260	5260	5260	5260	0
249	20250217	143100	289277250	5260	5260	5260	5260	0
250	20250217	143000	289277250	5260	5260	5260	5260	1
251	20250217	142900	289271990	5240	5250	5250	5240	3000
252	20250217	142800	273546010	5260	5260	5260	5260	0
253	20250217	142700	273546010	5260	5260	5260	5260	76
254	20250217	142600	273146250	5270	5270	5270	5270	200
255	20250217	142500	272092250	5280	5280	5280	5280	1
256	20250217	142400	272086970	5270	5270	5270	5270	0
257	20250217	142300	272086970	5270	5270	5270	5270	0
258	20250217	142200	272086970	5270	5270	5270	5270	0
259	20250217	142100	272086970	5270	5270	5270	5270	0
260	20250217	142000	272086970	5270	5270	5270	5270	0
261	20250217	141900	272086970	5270	5270	5270	5270	0
262	20250217	141800	272086970	5270	5270	5270	5270	0
263	20250217	141700	272086970	5270	5270	5270	5270	0
264	20250217	141600	272086970	5270	5270	5270	5270	7
265	20250217	141500	272050080	5280	5280	5280	5280	0
266	20250217	141400	272050080	5280	5280	5280	5280	0
267	20250217	141300	272050080	5280	5280	5280	5280	0
268	20250217	141200	272050080	5280	5280	5280	5280	0
269	20250217	141100	272050080	5280	5280	5280	5280	0
270	20250217	141000	272050080	5280	5280	5280	5280	70
271	20250217	140900	271680480	5290	5290	5290	5290	0
272	20250217	140800	271680480	5290	5290	5290	5290	0
273	20250217	140700	271680480	5290	5290	5290	5290	1
274	20250217	140600	271675190	5260	5260	5260	5260	0
275	20250217	140500	271675190	5260	5260	5260	5260	0
276	20250217	140400	271675190	5260	5270	5270	5260	1300
277	20250217	140300	264833510	5270	5270	5270	5270	0
278	20250217	140200	264833510	5270	5270	5270	5270	0
279	20250217	140100	264833510	5270	5270	5270	5270	0
280	20250217	140000	264833510	5270	5270	5270	5270	0
281	20250217	135900	264833510	5270	5270	5270	5270	0
282	20250217	135800	264833510	5270	5270	5270	5270	0
283	20250217	135700	264833510	5270	5270	5270	5270	0
284	20250217	135600	264833510	5270	5270	5270	5270	0
285	20250217	135500	264833510	5270	5270	5270	5270	26
286	20250217	135400	264696490	5270	5270	5270	5270	37
287	20250217	135300	264501500	5290	5290	5290	5290	0
288	20250217	135200	264501500	5290	5290	5290	5290	0
289	20250217	135100	264501500	5290	5290	5290	5290	0
290	20250217	135000	264501500	5290	5290	5290	5290	0
291	20250217	134900	264501500	5290	5290	5290	5290	400
292	20250217	134800	262385500	5280	5280	5280	5280	0
293	20250217	134700	262385500	5280	5280	5280	5280	0
294	20250217	134600	262385500	5280	5280	5280	5280	0
295	20250217	134500	262385500	5280	5280	5280	5280	6
296	20250217	134400	262353820	5280	5280	5280	5280	0
297	20250217	134300	262353820	5280	5280	5280	5280	0
298	20250217	134200	262353820	5280	5280	5280	5280	0
299	20250217	134100	262353820	5280	5270	5280	5270	96
300	20250217	134000	261846950	5280	5280	5280	5280	1999
301	20250217	133900	251292230	5280	5280	5280	5280	129
302	20250217	133800	250611110	5280	5280	5280	5280	0
303	20250217	133700	250611110	5280	5280	5280	5280	1471
304	20250217	133600	242844230	5280	5290	5290	5280	142
305	20250217	133500	242094050	5270	5270	5270	5270	0
306	20250217	133400	242094050	5270	5270	5270	5270	0
307	20250217	133300	242094050	5270	5270	5270	5270	0
308	20250217	133200	242094050	5270	5270	5270	5270	0
309	20250217	133100	242094050	5270	5270	5270	5270	0
310	20250217	133000	242094050	5270	5270	5270	5270	0
311	20250217	132900	242094050	5270	5270	5270	5270	0
312	20250217	132800	242094050	5270	5270	5270	5270	0
313	20250217	132700	242094050	5270	5270	5270	5270	0
314	20250217	132600	242094050	5270	5270	5270	5270	0
315	20250217	132500	242094050	5270	5270	5270	5270	208
316	20250217	132400	240997890	5270	5270	5270	5270	0
317	20250217	132300	240997890	5270	5270	5270	5270	0
318	20250217	132200	240997890	5270	5270	5270	5270	6
319	20250217	132100	240966270	5270	5270	5270	5270	0
320	20250217	132000	240966270	5270	5270	5270	5270	0
321	20250217	131900	240966270	5270	5260	5270	5260	106
322	20250217	131800	240407670	5260	5260	5260	5260	0
323	20250217	131700	240407670	5260	5260	5260	5260	0
324	20250217	131600	240407670	5260	5260	5260	5260	0
325	20250217	131500	240407670	5260	5260	5260	5260	0
326	20250217	131400	240407670	5260	5260	5260	5260	0
327	20250217	131300	240407670	5260	5260	5260	5260	0
328	20250217	131200	240407670	5260	5260	5260	5260	0
329	20250217	131100	240407670	5260	5260	5260	5260	1
330	20250217	131000	240402410	5260	5260	5260	5260	0
331	20250217	130900	240402410	5260	5260	5260	5260	95
332	20250217	130800	239902710	5260	5270	5270	5240	5150
333	20250217	130700	212875260	5300	5300	5300	5300	0
334	20250217	130600	212875260	5300	5300	5300	5300	0
335	20250217	130500	212875260	5300	5300	5300	5300	0
336	20250217	130400	212875260	5300	5300	5300	5300	0
337	20250217	130300	212875260	5300	5300	5300	5300	0
338	20250217	130200	212875260	5300	5300	5300	5300	439
339	20250217	130100	210548560	5290	5290	5290	5290	1
340	20250217	130000	210543270	5280	5280	5280	5280	0
341	20250217	125900	210543270	5280	5280	5280	5280	0
342	20250217	125800	210543270	5280	5280	5280	5280	0
343	20250217	125700	210543270	5280	5280	5280	5280	0
344	20250217	125600	210543270	5280	5280	5280	5280	0
345	20250217	125500	210543270	5280	5280	5280	5280	0
346	20250217	125400	210543270	5280	5280	5280	5280	0
347	20250217	125300	210543270	5280	5280	5280	5280	1
348	20250217	125200	210537990	5280	5280	5280	5280	48
349	20250217	125100	210284550	5270	5270	5270	5270	0
350	20250217	125000	210284550	5270	5270	5270	5270	168
351	20250217	124900	209399190	5260	5260	5260	5260	0
352	20250217	124800	209399190	5260	5260	5260	5260	0
353	20250217	124700	209399190	5260	5260	5260	5260	0
354	20250217	124600	209399190	5260	5260	5260	5260	0
355	20250217	124500	209399190	5260	5260	5260	5260	0
356	20250217	124400	209399190	5260	5260	5260	5260	0
357	20250217	124300	209399190	5260	5260	5260	5260	0
358	20250217	124200	209399190	5260	5260	5260	5260	0
359	20250217	124100	209399190	5260	5260	5260	5250	5700
360	20250217	124000	179472090	5260	5260	5260	5260	0
361	20250217	123900	179472090	5260	5270	5270	5260	5000
362	20250217	123800	153164770	5270	5300	5300	5270	1100
363	20250217	123700	147355340	5300	5300	5300	5300	0
364	20250217	123600	147355340	5300	5300	5300	5300	0
365	20250217	123500	147355340	5300	5300	5300	5300	0
366	20250217	123400	147355340	5300	5300	5300	5300	0
367	20250217	123300	147355340	5300	5300	5300	5300	1
368	20250217	123200	147350040	5310	5310	5310	5310	0
369	20250217	123100	147350040	5310	5310	5310	5310	0
370	20250217	123000	147350040	5310	5310	5310	5310	0
371	20250217	122900	147350040	5310	5310	5310	5310	2
372	20250217	122800	147339420	5310	5310	5310	5310	0
373	20250217	122700	147339420	5310	5310	5310	5310	90
374	20250217	122600	146861520	5310	5310	5310	5310	0
375	20250217	122500	146861520	5310	5310	5310	5310	0
376	20250217	122400	146861520	5310	5310	5310	5310	0
377	20250217	122300	146861520	5310	5310	5310	5310	4
378	20250217	122200	146840280	5310	5310	5310	5310	1
379	20250217	122100	146834970	5310	5310	5310	5310	0
380	20250217	122000	146834970	5310	5310	5310	5310	0
381	20250217	121900	146834970	5310	5310	5310	5310	1
382	20250217	121800	146829660	5310	5310	5310	5310	0
383	20250217	121700	146829660	5310	5310	5310	5310	0
384	20250217	121600	146829660	5310	5310	5310	5310	0
385	20250217	121500	146829660	5310	5310	5310	5310	0
386	20250217	121400	146829660	5310	5310	5310	5310	0
387	20250217	121300	146829660	5310	5310	5310	5310	10
388	20250217	121200	146776560	5310	5310	5310	5310	0
389	20250217	121100	146776560	5310	5310	5310	5310	0
390	20250217	121000	146776560	5310	5310	5310	5310	0
391	20250217	120900	146776560	5310	5310	5310	5310	0
392	20250217	120800	146776560	5310	5310	5310	5310	0
393	20250217	120700	146776560	5310	5310	5310	5310	0
394	20250217	120600	146776560	5310	5310	5310	5310	116
395	20250217	120500	146160600	5310	5310	5310	5310	0
396	20250217	120400	146160600	5310	5310	5310	5310	0
397	20250217	120300	146160600	5310	5310	5310	5310	0
398	20250217	120200	146160600	5310	5310	5310	5310	0
399	20250217	120100	146160600	5310	5310	5310	5310	3
400	20250217	120000	146144670	5310	5310	5310	5310	101
401	20250217	115900	145608360	5280	5280	5280	5280	0
402	20250217	115800	145608360	5280	5280	5280	5280	0
403	20250217	115700	145608360	5280	5280	5280	5280	0
404	20250217	115600	145608360	5280	5280	5280	5280	0
405	20250217	115500	145608360	5280	5280	5280	5280	0
406	20250217	115400	145608360	5280	5280	5280	5280	0
407	20250217	115300	145608360	5280	5280	5280	5280	0
408	20250217	115200	145608360	5280	5280	5280	5280	0
409	20250217	115100	145608360	5280	5280	5280	5280	0
410	20250217	115000	145608360	5280	5280	5280	5280	0
411	20250217	114900	145608360	5280	5280	5280	5280	0
412	20250217	114800	145608360	5280	5280	5280	5280	0
413	20250217	114700	145608360	5280	5280	5280	5280	0
414	20250217	114600	145608360	5280	5280	5280	5280	0
415	20250217	114500	145608360	5280	5280	5280	5280	0
416	20250217	114400	145608360	5280	5280	5280	5280	0
417	20250217	114300	145608360	5280	5280	5280	5280	0
418	20250217	114200	145608360	5280	5280	5280	5280	0
419	20250217	114100	145608360	5280	5280	5280	5280	4
420	20250217	114000	145587240	5310	5310	5310	5310	0
421	20250217	113900	145587240	5310	5310	5310	5310	0
422	20250217	113800	145587240	5310	5310	5310	5310	0
423	20250217	113700	145587240	5310	5310	5310	5310	0
424	20250217	113600	145587240	5310	5310	5310	5310	0
425	20250217	113500	145587240	5310	5310	5310	5310	1
426	20250217	113400	145581930	5280	5280	5280	5280	0
427	20250217	113300	145581930	5280	5280	5280	5280	0
428	20250217	113200	145581930	5280	5280	5280	5280	0
429	20250217	113100	145581930	5280	5280	5280	5280	2
430	20250217	113000	145571370	5280	5280	5280	5280	0
431	20250217	112900	145571370	5280	5280	5280	5280	0
432	20250217	112800	145571370	5280	5280	5280	5280	0
433	20250217	112700	145571370	5280	5280	5280	5280	0
434	20250217	112600	145571370	5280	5280	5280	5280	10
435	20250217	112500	145518570	5300	5300	5300	5300	0
436	20250217	112400	145518570	5300	5300	5300	5300	0
437	20250217	112300	145518570	5300	5300	5300	5300	0
438	20250217	112200	145518570	5300	5300	5300	5300	0
439	20250217	112100	145518570	5300	5300	5300	5300	169
440	20250217	112000	144622870	5300	5300	5300	5300	0
441	20250217	111900	144622870	5300	5300	5300	5300	0
442	20250217	111800	144622870	5300	5300	5300	5300	2
443	20250217	111700	144612270	5300	5300	5300	5300	100
444	20250217	111600	144082270	5300	5300	5300	5300	0
445	20250217	111500	144082270	5300	5290	5300	5290	79
446	20250217	111400	143663880	5290	5290	5290	5290	0
447	20250217	111300	143663880	5290	5290	5290	5290	0
448	20250217	111200	143663880	5290	5290	5290	5290	0
449	20250217	111100	143663880	5290	5290	5290	5290	0
450	20250217	111000	143663880	5290	5290	5290	5290	0
451	20250217	110900	143663880	5290	5290	5290	5290	0
452	20250217	110800	143663880	5290	5290	5290	5290	0
453	20250217	110700	143663880	5290	5290	5290	5290	0
454	20250217	110600	143663880	5290	5290	5290	5290	0
455	20250217	110500	143663880	5290	5290	5290	5290	0
456	20250217	110400	143663880	5290	5290	5290	5290	0
457	20250217	110300	143663880	5290	5290	5290	5290	20
458	20250217	110200	143558080	5290	5290	5290	5290	0
459	20250217	110100	143558080	5290	5290	5290	5290	0
460	20250217	110000	143558080	5290	5280	5290	5280	390
461	20250217	105900	141495080	5280	5280	5280	5280	0
462	20250217	105800	141495080	5280	5280	5280	5280	0
463	20250217	105700	141495080	5280	5270	5280	5230	13016
464	20250217	105600	73171280	5290	5290	5290	5290	0
465	20250217	105500	73171280	5290	5290	5290	5290	0
466	20250217	105400	73171280	5290	5290	5290	5290	226
467	20250217	105300	71975740	5250	5250	5250	5250	0
468	20250217	105200	71975740	5250	5250	5250	5250	0
469	20250217	105100	71975740	5250	5250	5250	5250	0
470	20250217	105000	71975740	5250	5280	5280	5250	2001
471	20250217	104900	61446560	5290	5290	5290	5290	0
472	20250217	104800	61446560	5290	5290	5290	5290	0
473	20250217	104700	61446560	5290	5290	5290	5290	0
474	20250217	104600	61446560	5290	5290	5290	5290	0
475	20250217	104500	61446560	5290	5290	5290	5290	0
476	20250217	104400	61446560	5290	5290	5290	5290	0
477	20250217	104300	61446560	5290	5290	5290	5290	0
478	20250217	104200	61446560	5290	5290	5290	5290	0
479	20250217	104100	61446560	5290	5290	5290	5290	0
480	20250217	104000	61446560	5290	5290	5290	5290	5
481	20250217	103900	61420110	5290	5290	5290	5290	0
482	20250217	103800	61420110	5290	5290	5290	5290	3
483	20250217	103700	61404240	5290	5290	5290	5290	276
484	20250217	103600	59944200	5290	5290	5290	5290	0
485	20250217	103500	59944200	5290	5290	5290	5290	0
486	20250217	103400	59944200	5290	5290	5290	5290	0
487	20250217	103300	59944200	5290	5290	5290	5290	0
488	20250217	103200	59944200	5290	5290	5290	5290	341
489	20250217	103100	58140310	5290	5290	5290	5290	0
490	20250217	103000	58140310	5290	5290	5290	5290	0
491	20250217	102900	58140310	5290	5290	5290	5290	159
492	20250217	102800	57299200	5290	5290	5290	5290	190
493	20250217	102700	56294100	5290	5290	5290	5290	0
494	20250217	102600	56294100	5290	5290	5290	5290	0
495	20250217	102500	56294100	5290	5290	5290	5290	1
496	20250217	102400	56288810	5290	5290	5290	5290	48
497	20250217	102300	56034890	5290	5290	5290	5290	451
498	20250217	102200	53649100	5300	5300	5300	5300	94
499	20250217	102100	53150900	5310	5310	5310	5310	0
500	20250217	102000	53150900	5310	5310	5310	5310	0
501	20250217	101900	53150900	5310	5310	5310	5310	0
502	20250217	101800	53150900	5310	5310	5310	5310	0
503	20250217	101700	53150900	5310	5310	5310	5310	0
504	20250217	101600	53150900	5310	5310	5310	5310	0
505	20250217	101500	53150900	5310	5310	5310	5310	0
506	20250217	101400	53150900	5310	5310	5310	5310	0
507	20250217	101300	53150900	5310	5310	5310	5310	4
508	20250217	101200	53129660	5310	5310	5310	5310	29
509	20250217	101100	52975670	5310	5310	5310	5310	0
510	20250217	101000	52975670	5310	5310	5310	5310	30
511	20250217	100900	52816370	5310	5310	5310	5310	22
512	20250217	100800	52699550	5310	5310	5310	5310	44
513	20250217	100700	52465910	5310	5310	5310	5310	40
514	20250217	100600	52253510	5310	5310	5310	5310	0
515	20250217	100500	52253510	5310	5310	5310	5310	0
516	20250217	100400	52253510	5310	5310	5310	5310	122
517	20250217	100300	51605690	5310	5300	5310	5300	269
518	20250217	100200	50179560	5290	5290	5290	5290	200
519	20250217	100100	49121560	5300	5300	5300	5300	1
520	20250217	100000	49116260	5280	5300	5300	5280	73
521	20250217	095900	48730800	5300	5300	5300	5300	0
522	20250217	095800	48730800	5300	5300	5300	5300	0
523	20250217	095700	48730800	5300	5300	5300	5300	0
524	20250217	095600	48730800	5300	5300	5300	5300	0
525	20250217	095500	48730800	5300	5300	5300	5300	0
526	20250217	095400	48730800	5300	5300	5300	5300	0
527	20250217	095300	48730800	5300	5300	5300	5300	0
528	20250217	095200	48730800	5300	5300	5300	5300	1
529	20250217	095100	48725500	5270	5270	5270	5270	9
530	20250217	095000	48678070	5270	5270	5270	5270	50
531	20250217	094900	48414570	5300	5300	5300	5300	0
532	20250217	094800	48414570	5300	5300	5300	5300	0
533	20250217	094700	48414570	5300	5300	5300	5300	0
534	20250217	094600	48414570	5300	5300	5300	5300	0
535	20250217	094500	48414570	5300	5300	5300	5300	0
536	20250217	094400	48414570	5300	5300	5300	5300	336
537	20250217	094300	46633770	5300	5300	5300	5300	0
538	20250217	094200	46633770	5300	5300	5300	5300	0
539	20250217	094100	46633770	5300	5300	5300	5300	1
540	20250217	094000	46628470	5250	5280	5280	5250	3000
541	20250217	093900	30860890	5300	5300	5300	5300	0
542	20250217	093800	30860890	5300	5300	5300	5300	0
543	20250217	093700	30860890	5300	5300	5300	5300	0
544	20250217	093600	30860890	5300	5300	5300	5300	0
545	20250217	093500	30860890	5300	5300	5300	5300	0
546	20250217	093400	30860890	5300	5300	5300	5300	0
547	20250217	093300	30860890	5300	5300	5300	5300	0
548	20250217	093200	30860890	5300	5300	5300	5300	0
549	20250217	093100	30860890	5300	5300	5300	5300	401
550	20250217	093000	28735590	5290	5290	5290	5290	1
551	20250217	092900	28730300	5290	5290	5290	5290	0
552	20250217	092800	28730300	5290	5290	5290	5290	0
553	20250217	092700	28730300	5290	5290	5290	5290	7
554	20250217	092600	28693270	5300	5300	5300	5300	0
555	20250217	092500	28693270	5300	5300	5300	5300	0
556	20250217	092400	28693270	5300	5300	5300	5300	0
557	20250217	092300	28693270	5300	5300	5300	5300	0
558	20250217	092200	28693270	5300	5300	5300	5300	0
559	20250217	092100	28693270	5300	5300	5300	5300	1
560	20250217	092000	28687970	5280	5280	5280	5280	0
561	20250217	091900	28687970	5280	5280	5280	5280	19
562	20250217	091800	28587650	5280	5280	5280	5280	0
563	20250217	091700	28587650	5280	5280	5280	5280	0
564	20250217	091600	28587650	5280	5280	5280	5280	55
565	20250217	091500	28297250	5300	5300	5300	5300	0
566	20250217	091400	28297250	5300	5300	5300	5300	30
567	20250217	091300	28138250	5300	5300	5300	5300	600
568	20250217	091200	24958250	5300	5300	5300	5300	0
569	20250217	091100	24958250	5300	5300	5300	5300	497
570	20250217	091000	22324150	5300	5280	5300	5280	3693
571	20250217	090900	2807340	5280	5280	5280	5280	0
572	20250217	090800	2807340	5280	5280	5280	5280	0
573	20250217	090700	2807340	5280	5280	5280	5280	1
574	20250217	090600	2802060	5280	5280	5280	5280	120
575	20250217	090500	2168460	5280	5280	5280	5280	6
576	20250217	090400	2136780	5280	5280	5280	5280	1
577	20250217	090300	2131500	5250	5250	5250	5250	0
578	20250217	090200	2131500	5250	5250	5250	5250	0
579	20250217	090100	2131500	5250	5250	5250	5250	0
580	20250217	090000	2131500	5250	5250	5250	5250	406