KissMeData/208350/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204300	16547975	2975	2975	2975	2975	107
3	20250217	204200	16547975	2975	2975	2975	2975	0
4	20250217	204100	16547975	2975	2975	2975	2975	0
5	20250217	204000	16547975	2975	2975	2975	2975	0
6	20250217	203900	16547975	2975	2975	2975	2975	0
7	20250217	203800	16547975	2975	2975	2975	2975	0
8	20250217	203700	16547975	2975	2975	2975	2975	0
9	20250217	203600	16547975	2975	2975	2975	2975	0
10	20250217	203500	16547975	2975	2975	2975	2975	0
11	20250217	203400	16547975	2975	2975	2975	2975	0
12	20250217	203300	16547975	2975	2975	2975	2975	0
13	20250217	203200	16547975	2975	2975	2975	2975	0
14	20250217	203100	16547975	2975	2975	2975	2975	0
15	20250217	203000	16547975	2975	2975	2975	2975	0
16	20250217	202900	16547975	2975	2975	2975	2975	0
17	20250217	202800	16547975	2975	2975	2975	2975	0
18	20250217	202700	16547975	2975	2975	2975	2975	0
19	20250217	202600	16547975	2975	2975	2975	2975	0
20	20250217	202500	16547975	2975	2975	2975	2975	0
21	20250217	202400	16547975	2975	2975	2975	2975	0
22	20250217	202300	16547975	2975	2975	2975	2975	0
23	20250217	202200	16547975	2975	2975	2975	2975	0
24	20250217	202100	16547975	2975	2975	2975	2975	0
25	20250217	202000	16547975	2975	2975	2975	2975	0
26	20250217	201900	16547975	2975	2975	2975	2975	0
27	20250217	201800	16547975	2975	2975	2975	2975	0
28	20250217	201700	16547975	2975	2975	2975	2975	0
29	20250217	201600	16547975	2975	2975	2975	2975	0
30	20250217	201500	16547975	2975	2975	2975	2975	0
31	20250217	201400	16547975	2975	2975	2975	2975	0
32	20250217	201300	16547975	2975	2975	2975	2975	107
33	20250217	201200	16547975	2975	2975	2975	2975	0
34	20250217	201100	16547975	2975	2975	2975	2975	0
35	20250217	201000	16547975	2975	2975	2975	2975	0
36	20250217	200900	16547975	2975	2975	2975	2975	0
37	20250217	200800	16547975	2975	2975	2975	2975	0
38	20250217	200700	16547975	2975	2975	2975	2975	0
39	20250217	200600	16547975	2975	2975	2975	2975	0
40	20250217	200500	16547975	2975	2975	2975	2975	0
41	20250217	200400	16547975	2975	2975	2975	2975	0
42	20250217	200300	16547975	2975	2975	2975	2975	0
43	20250217	200200	16547975	2975	2975	2975	2975	0
44	20250217	200100	16547975	2975	2975	2975	2975	0
45	20250217	200000	16547975	2975	2975	2975	2975	0
46	20250217	195900	16547975	2975	2975	2975	2975	0
47	20250217	195800	16547975	2975	2975	2975	2975	0
48	20250217	195700	16547975	2975	2975	2975	2975	0
49	20250217	195600	16547975	2975	2975	2975	2975	0
50	20250217	195500	16547975	2975	2975	2975	2975	0
51	20250217	195400	16547975	2975	2975	2975	2975	0
52	20250217	195300	16547975	2975	2975	2975	2975	0
53	20250217	195200	16547975	2975	2975	2975	2975	0
54	20250217	195100	16547975	2975	2975	2975	2975	0
55	20250217	195000	16547975	2975	2975	2975	2975	0
56	20250217	194900	16547975	2975	2975	2975	2975	0
57	20250217	194800	16547975	2975	2975	2975	2975	0
58	20250217	194700	16547975	2975	2975	2975	2975	0
59	20250217	194600	16547975	2975	2975	2975	2975	0
60	20250217	194500	16547975	2975	2975	2975	2975	0
61	20250217	194400	16547975	2975	2975	2975	2975	0
62	20250217	194300	16547975	2975	2975	2975	2975	107
63	20250217	194200	16547975	2975	2975	2975	2975	0
64	20250217	194100	16547975	2975	2975	2975	2975	0
65	20250217	194000	16547975	2975	2975	2975	2975	0
66	20250217	193900	16547975	2975	2975	2975	2975	0
67	20250217	193800	16547975	2975	2975	2975	2975	0
68	20250217	193700	16547975	2975	2975	2975	2975	0
69	20250217	193600	16547975	2975	2975	2975	2975	0
70	20250217	193500	16547975	2975	2975	2975	2975	0
71	20250217	193400	16547975	2975	2975	2975	2975	0
72	20250217	193300	16547975	2975	2975	2975	2975	0
73	20250217	193200	16547975	2975	2975	2975	2975	0
74	20250217	193100	16547975	2975	2975	2975	2975	0
75	20250217	193000	16547975	2975	2975	2975	2975	0
76	20250217	192900	16547975	2975	2975	2975	2975	0
77	20250217	192800	16547975	2975	2975	2975	2975	0
78	20250217	192700	16547975	2975	2975	2975	2975	0
79	20250217	192600	16547975	2975	2975	2975	2975	0
80	20250217	192500	16547975	2975	2975	2975	2975	0
81	20250217	192400	16547975	2975	2975	2975	2975	0
82	20250217	192300	16547975	2975	2975	2975	2975	0
83	20250217	192200	16547975	2975	2975	2975	2975	0
84	20250217	192100	16547975	2975	2975	2975	2975	0
85	20250217	192000	16547975	2975	2975	2975	2975	0
86	20250217	191900	16547975	2975	2975	2975	2975	0
87	20250217	191800	16547975	2975	2975	2975	2975	0
88	20250217	191700	16547975	2975	2975	2975	2975	0
89	20250217	191600	16547975	2975	2975	2975	2975	0
90	20250217	191500	16547975	2975	2975	2975	2975	0
91	20250217	191400	16547975	2975	2975	2975	2975	0
92	20250217	191300	16547975	2975	2975	2975	2975	107
93	20250217	191200	16547975	2975	2975	2975	2975	0
94	20250217	191100	16547975	2975	2975	2975	2975	0
95	20250217	191000	16547975	2975	2975	2975	2975	0
96	20250217	190900	16547975	2975	2975	2975	2975	0
97	20250217	190800	16547975	2975	2975	2975	2975	0
98	20250217	190700	16547975	2975	2975	2975	2975	0
99	20250217	190600	16547975	2975	2975	2975	2975	0
100	20250217	190500	16547975	2975	2975	2975	2975	0
101	20250217	190400	16547975	2975	2975	2975	2975	0
102	20250217	190300	16547975	2975	2975	2975	2975	0
103	20250217	190200	16547975	2975	2975	2975	2975	0
104	20250217	190100	16547975	2975	2975	2975	2975	0
105	20250217	190000	16547975	2975	2975	2975	2975	0
106	20250217	185900	16547975	2975	2975	2975	2975	0
107	20250217	185800	16547975	2975	2975	2975	2975	0
108	20250217	185700	16547975	2975	2975	2975	2975	0
109	20250217	185600	16547975	2975	2975	2975	2975	0
110	20250217	185500	16547975	2975	2975	2975	2975	0
111	20250217	185400	16547975	2975	2975	2975	2975	0
112	20250217	185300	16547975	2975	2975	2975	2975	0
113	20250217	185200	16547975	2975	2975	2975	2975	0
114	20250217	185100	16547975	2975	2975	2975	2975	0
115	20250217	185000	16547975	2975	2975	2975	2975	0
116	20250217	184900	16547975	2975	2975	2975	2975	0
117	20250217	184800	16547975	2975	2975	2975	2975	0
118	20250217	184700	16547975	2975	2975	2975	2975	0
119	20250217	184600	16547975	2975	2975	2975	2975	0
120	20250217	184500	16547975	2975	2975	2975	2975	0
121	20250217	184400	16547975	2975	2975	2975	2975	0
122	20250217	184300	16547975	2975	2975	2975	2975	107
123	20250217	184200	16547975	2975	2975	2975	2975	0
124	20250217	184100	16547975	2975	2975	2975	2975	0
125	20250217	184000	16547975	2975	2975	2975	2975	0
126	20250217	183900	16547975	2975	2975	2975	2975	0
127	20250217	183800	16547975	2975	2975	2975	2975	0
128	20250217	183700	16547975	2975	2975	2975	2975	0
129	20250217	183600	16547975	2975	2975	2975	2975	0
130	20250217	183500	16547975	2975	2975	2975	2975	0
131	20250217	183400	16547975	2975	2975	2975	2975	0
132	20250217	183300	16547975	2975	2975	2975	2975	0
133	20250217	183200	16547975	2975	2975	2975	2975	0
134	20250217	183100	16547975	2975	2975	2975	2975	0
135	20250217	183000	16547975	2975	2975	2975	2975	0
136	20250217	182900	16547975	2975	2975	2975	2975	0
137	20250217	182800	16547975	2975	2975	2975	2975	0
138	20250217	182700	16547975	2975	2975	2975	2975	0
139	20250217	182600	16547975	2975	2975	2975	2975	0
140	20250217	182500	16547975	2975	2975	2975	2975	0
141	20250217	182400	16547975	2975	2975	2975	2975	0
142	20250217	182300	16547975	2975	2975	2975	2975	0
143	20250217	182200	16547975	2975	2975	2975	2975	0
144	20250217	182100	16547975	2975	2975	2975	2975	0
145	20250217	182000	16547975	2975	2975	2975	2975	0
146	20250217	181900	16547975	2975	2975	2975	2975	0
147	20250217	181800	16547975	2975	2975	2975	2975	0
148	20250217	181700	16547975	2975	2975	2975	2975	0
149	20250217	181600	16547975	2975	2975	2975	2975	0
150	20250217	181500	16547975	2975	2975	2975	2975	0
151	20250217	181400	16547975	2975	2975	2975	2975	0
152	20250217	181300	16547975	2975	2975	2975	2975	107
153	20250217	181200	16547975	2975	2975	2975	2975	0
154	20250217	181100	16547975	2975	2975	2975	2975	0
155	20250217	181000	16547975	2975	2975	2975	2975	0
156	20250217	180900	16547975	2975	2975	2975	2975	0
157	20250217	180800	16547975	2975	2975	2975	2975	0
158	20250217	180700	16547975	2975	2975	2975	2975	0
159	20250217	180600	16547975	2975	2975	2975	2975	0
160	20250217	180500	16547975	2975	2975	2975	2975	0
161	20250217	180400	16547975	2975	2975	2975	2975	0
162	20250217	180300	16547975	2975	2975	2975	2975	0
163	20250217	180200	16547975	2975	2975	2975	2975	0
164	20250217	180100	16547975	2975	2975	2975	2975	0
165	20250217	180000	16547975	2975	2975	2975	2975	0
166	20250217	175900	16547975	2975	2975	2975	2975	0
167	20250217	175800	16547975	2975	2975	2975	2975	0
168	20250217	175700	16547975	2975	2975	2975	2975	0
169	20250217	175600	16547975	2975	2975	2975	2975	0
170	20250217	175500	16547975	2975	2975	2975	2975	0
171	20250217	175400	16547975	2975	2975	2975	2975	0
172	20250217	175300	16547975	2975	2975	2975	2975	0
173	20250217	175200	16547975	2975	2975	2975	2975	0
174	20250217	175100	16547975	2975	2975	2975	2975	0
175	20250217	175000	16547975	2975	2975	2975	2975	0
176	20250217	174900	16547975	2975	2975	2975	2975	0
177	20250217	174800	16547975	2975	2975	2975	2975	0
178	20250217	174700	16547975	2975	2975	2975	2975	0
179	20250217	174600	16547975	2975	2975	2975	2975	0
180	20250217	174500	16547975	2975	2975	2975	2975	0
181	20250217	174400	16547975	2975	2975	2975	2975	0
182	20250217	174300	16547975	2975	2975	2975	2975	107
183	20250217	174200	16547975	2975	2975	2975	2975	0
184	20250217	174100	16547975	2975	2975	2975	2975	0
185	20250217	174000	16547975	2975	2975	2975	2975	0
186	20250217	173900	16547975	2975	2975	2975	2975	0
187	20250217	173800	16547975	2975	2975	2975	2975	0
188	20250217	173700	16547975	2975	2975	2975	2975	0
189	20250217	173600	16547975	2975	2975	2975	2975	0
190	20250217	173500	16547975	2975	2975	2975	2975	0
191	20250217	173400	16547975	2975	2975	2975	2975	0
192	20250217	173300	16547975	2975	2975	2975	2975	0
193	20250217	173200	16547975	2975	2975	2975	2975	0
194	20250217	173100	16547975	2975	2975	2975	2975	0
195	20250217	173000	16547975	2975	2975	2975	2975	0
196	20250217	172900	16547975	2975	2975	2975	2975	0
197	20250217	172800	16547975	2975	2975	2975	2975	0
198	20250217	172700	16547975	2975	2975	2975	2975	0
199	20250217	172600	16547975	2975	2975	2975	2975	0
200	20250217	172500	16547975	2975	2975	2975	2975	0
201	20250217	172400	16547975	2975	2975	2975	2975	0
202	20250217	172300	16547975	2975	2975	2975	2975	0
203	20250217	172200	16547975	2975	2975	2975	2975	0
204	20250217	172100	16547975	2975	2975	2975	2975	0
205	20250217	172000	16547975	2975	2975	2975	2975	0
206	20250217	171900	16547975	2975	2975	2975	2975	0
207	20250217	171800	16547975	2975	2975	2975	2975	0
208	20250217	171700	16547975	2975	2975	2975	2975	0
209	20250217	171600	16547975	2975	2975	2975	2975	0
210	20250217	171500	16547975	2975	2975	2975	2975	0
211	20250217	171400	16547975	2975	2975	2975	2975	0
212	20250217	171300	16547975	2975	2975	2975	2975	107
213	20250217	171200	16547975	2975	2975	2975	2975	0
214	20250217	171100	16547975	2975	2975	2975	2975	0
215	20250217	171000	16547975	2975	2975	2975	2975	0
216	20250217	170900	16547975	2975	2975	2975	2975	0
217	20250217	170800	16547975	2975	2975	2975	2975	0
218	20250217	170700	16547975	2975	2975	2975	2975	0
219	20250217	170600	16547975	2975	2975	2975	2975	0
220	20250217	170500	16547975	2975	2975	2975	2975	0
221	20250217	170400	16547975	2975	2975	2975	2975	0
222	20250217	170300	16547975	2975	2975	2975	2975	0
223	20250217	170200	16547975	2975	2975	2975	2975	0
224	20250217	170100	16547975	2975	2975	2975	2975	0
225	20250217	170000	16547975	2975	2975	2975	2975	0
226	20250217	165900	16547975	2975	2975	2975	2975	0
227	20250217	165800	16547975	2975	2975	2975	2975	0
228	20250217	165700	16547975	2975	2975	2975	2975	0
229	20250217	165600	16547975	2975	2975	2975	2975	0
230	20250217	165500	16547975	2975	2975	2975	2975	0
231	20250217	165400	16547975	2975	2975	2975	2975	0
232	20250217	165300	16547975	2975	2975	2975	2975	0
233	20250217	165200	16547975	2975	2975	2975	2975	0
234	20250217	165100	16547975	2975	2975	2975	2975	0
235	20250217	165000	16547975	2975	2975	2975	2975	0
236	20250217	164900	16547975	2975	2975	2975	2975	0
237	20250217	164800	16547975	2975	2975	2975	2975	0
238	20250217	164700	16547975	2975	2975	2975	2975	0
239	20250217	164600	16547975	2975	2975	2975	2975	0
240	20250217	164500	16547975	2975	2975	2975	2975	0
241	20250217	164400	16547975	2975	2975	2975	2975	0
242	20250217	164300	16547975	2975	2975	2975	2975	107
243	20250217	164200	16547975	2975	2975	2975	2975	0
244	20250217	164100	16547975	2975	2975	2975	2975	0
245	20250217	164000	16547975	2975	2975	2975	2975	0
246	20250217	163900	16547975	2975	2975	2975	2975	0
247	20250217	163800	16547975	2975	2975	2975	2975	0
248	20250217	163700	16547975	2975	2975	2975	2975	0
249	20250217	163600	16547975	2975	2975	2975	2975	0
250	20250217	163500	16547975	2975	2975	2975	2975	0
251	20250217	163400	16547975	2975	2975	2975	2975	0
252	20250217	163300	16547975	2975	2975	2975	2975	0
253	20250217	163200	16547975	2975	2975	2975	2975	0
254	20250217	163100	16547975	2975	2975	2975	2975	0
255	20250217	163000	16547975	2975	2975	2975	2975	0
256	20250217	162900	16547975	2975	2975	2975	2975	0
257	20250217	162800	16547975	2975	2975	2975	2975	0
258	20250217	162700	16547975	2975	2975	2975	2975	0
259	20250217	162600	16547975	2975	2975	2975	2975	0
260	20250217	162500	16547975	2975	2975	2975	2975	0
261	20250217	162400	16547975	2975	2975	2975	2975	0
262	20250217	162300	16547975	2975	2975	2975	2975	0
263	20250217	162200	16547975	2975	2975	2975	2975	0
264	20250217	162100	16547975	2975	2975	2975	2975	0
265	20250217	162000	16547975	2975	2975	2975	2975	0
266	20250217	161900	16547975	2975	2975	2975	2975	0
267	20250217	161800	16547975	2975	2975	2975	2975	0
268	20250217	161700	16547975	2975	2975	2975	2975	0
269	20250217	161600	16547975	2975	2975	2975	2975	0
270	20250217	161500	16547975	2975	2975	2975	2975	0
271	20250217	161400	16547975	2975	2975	2975	2975	0
272	20250217	161300	16547975	2975	2975	2975	2975	107
273	20250217	161200	16547975	2975	2975	2975	2975	0
274	20250217	161100	16547975	2975	2975	2975	2975	0
275	20250217	161000	16547975	2975	2975	2975	2975	0
276	20250217	160900	16547975	2975	2975	2975	2975	0
277	20250217	160800	16547975	2975	2975	2975	2975	0
278	20250217	160700	16547975	2975	2975	2975	2975	0
279	20250217	160600	16547975	2975	2975	2975	2975	0
280	20250217	160500	16547975	2975	2975	2975	2975	0
281	20250217	160400	16547975	2975	2975	2975	2975	0
282	20250217	160300	16547975	2975	2975	2975	2975	0
283	20250217	160200	16547975	2975	2975	2975	2975	0
284	20250217	160100	16547975	2975	2975	2975	2975	0
285	20250217	160000	16547975	2975	2975	2975	2975	0
286	20250217	155900	16547975	2975	2975	2975	2975	0
287	20250217	155800	16547975	2975	2975	2975	2975	0
288	20250217	155700	16547975	2975	2975	2975	2975	0
289	20250217	155600	16547975	2975	2975	2975	2975	0
290	20250217	155500	16547975	2975	2975	2975	2975	0
291	20250217	155400	16547975	2975	2975	2975	2975	0
292	20250217	155300	16547975	2975	2975	2975	2975	0
293	20250217	155200	16547975	2975	2975	2975	2975	0
294	20250217	155100	16547975	2975	2975	2975	2975	0
295	20250217	155000	16547975	2975	2975	2975	2975	0
296	20250217	154900	16547975	2975	2975	2975	2975	0
297	20250217	154800	16547975	2975	2975	2975	2975	0
298	20250217	154700	16547975	2975	2975	2975	2975	0
299	20250217	154600	16547975	2975	2975	2975	2975	0
300	20250217	154500	16547975	2975	2975	2975	2975	0
301	20250217	154400	16547975	2975	2975	2975	2975	0
302	20250217	154300	16547975	2975	2975	2975	2975	107
303	20250217	154200	16547975	2975	2975	2975	2975	0
304	20250217	154100	16547975	2975	2975	2975	2975	0
305	20250217	154000	16547975	2975	2975	2975	2975	0
306	20250217	153900	16547975	2975	2975	2975	2975	0
307	20250217	153800	16547975	2975	2975	2975	2975	0
308	20250217	153700	16547975	2975	2975	2975	2975	0
309	20250217	153600	16547975	2975	2975	2975	2975	0
310	20250217	153500	16547975	2975	2975	2975	2975	0
311	20250217	153400	16547975	2975	2975	2975	2975	0
312	20250217	153300	16547975	2975	2975	2975	2975	0
313	20250217	153200	16547975	2975	2975	2975	2975	0
314	20250217	153100	16547975	2975	2975	2975	2975	0
315	20250217	153000	16547975	2975	2975	2975	2975	107
316	20250217	152900	16229650	2980	2980	2980	2980	0
317	20250217	152800	16229650	2980	2980	2980	2980	0
318	20250217	152700	16229650	2980	2980	2980	2980	0
319	20250217	152600	16229650	2980	2980	2980	2980	0
320	20250217	152500	16229650	2980	2980	2980	2980	0
321	20250217	152400	16229650	2980	2980	2980	2980	0
322	20250217	152300	16229650	2980	2980	2980	2980	0
323	20250217	152200	16229650	2980	2980	2980	2980	0
324	20250217	152100	16229650	2980	2980	2980	2980	0
325	20250217	152000	16229650	2980	2980	2980	2980	0
326	20250217	151900	16229650	2980	2980	2980	2980	2
327	20250217	151800	16223690	2985	2985	2985	2985	0
328	20250217	151700	16223690	2985	2985	2985	2985	1
329	20250217	151600	16220705	2980	2980	2980	2980	5
330	20250217	151500	16205805	2980	2980	2980	2980	0
331	20250217	151400	16205805	2980	2980	2980	2980	0
332	20250217	151300	16205805	2980	2980	2980	2980	0
333	20250217	151200	16205805	2980	2980	2980	2980	5
334	20250217	151100	16190905	2980	2980	2980	2980	0
335	20250217	151000	16190905	2980	2980	2980	2980	45
336	20250217	150900	16056805	2980	2980	2980	2980	0
337	20250217	150800	16056805	2980	2980	2980	2980	0
338	20250217	150700	16056805	2980	2980	2980	2980	0
339	20250217	150600	16056805	2980	2980	2980	2980	0
340	20250217	150500	16056805	2980	2980	2980	2980	0
341	20250217	150400	16056805	2980	2980	2980	2980	0
342	20250217	150300	16056805	2980	2980	2980	2980	0
343	20250217	150200	16056805	2980	2980	2980	2980	0
344	20250217	150100	16056805	2980	2980	2980	2980	0
345	20250217	150000	16056805	2980	2980	2980	2980	50
346	20250217	145900	15907805	2985	2985	2985	2985	0
347	20250217	145800	15907805	2985	2985	2985	2985	0
348	20250217	145700	15907805	2985	2985	2985	2985	100
349	20250217	145600	15609305	2985	2985	2985	2985	0
350	20250217	145500	15609305	2985	2985	2985	2985	0
351	20250217	145400	15609305	2985	2985	2985	2985	0
352	20250217	145300	15609305	2985	2985	2985	2985	0
353	20250217	145200	15609305	2985	2985	2985	2985	0
354	20250217	145100	15609305	2985	2985	2985	2985	1
355	20250217	145000	15606320	2980	2980	2980	2980	0
356	20250217	144900	15606320	2980	2980	2980	2980	0
357	20250217	144800	15606320	2980	2980	2980	2980	0
358	20250217	144700	15606320	2980	2980	2980	2980	0
359	20250217	144600	15606320	2980	2980	2980	2980	0
360	20250217	144500	15606320	2980	2980	2980	2980	0
361	20250217	144400	15606320	2980	2980	2980	2980	0
362	20250217	144300	15606320	2980	2980	2980	2980	0
363	20250217	144200	15606320	2980	2980	2980	2980	0
364	20250217	144100	15606320	2980	2980	2980	2980	0
365	20250217	144000	15606320	2980	2980	2980	2980	6
366	20250217	143900	15588440	2985	2985	2985	2985	0
367	20250217	143800	15588440	2985	2985	2985	2985	0
368	20250217	143700	15588440	2985	2985	2985	2985	0
369	20250217	143600	15588440	2985	2985	2985	2985	0
370	20250217	143500	15588440	2985	2985	2985	2985	0
371	20250217	143400	15588440	2985	2985	2985	2985	0
372	20250217	143300	15588440	2985	2985	2985	2985	0
373	20250217	143200	15588440	2985	2985	2985	2985	0
374	20250217	143100	15588440	2985	2985	2985	2985	0
375	20250217	143000	15588440	2985	2985	2985	2985	0
376	20250217	142900	15588440	2985	2985	2985	2985	1
377	20250217	142800	15585455	2985	2985	2985	2985	0
378	20250217	142700	15585455	2985	2985	2985	2985	0
379	20250217	142600	15585455	2985	2985	2985	2985	0
380	20250217	142500	15585455	2985	2985	2985	2985	0
381	20250217	142400	15585455	2985	2985	2985	2985	0
382	20250217	142300	15585455	2985	2985	2985	2985	0
383	20250217	142200	15585455	2985	2985	2985	2985	0
384	20250217	142100	15585455	2985	2985	2985	2985	0
385	20250217	142000	15585455	2985	2985	2985	2985	0
386	20250217	141900	15585455	2985	2985	2985	2985	0
387	20250217	141800	15585455	2985	2985	2985	2985	0
388	20250217	141700	15585455	2985	2985	2985	2985	0
389	20250217	141600	15585455	2985	2985	2985	2985	0
390	20250217	141500	15585455	2985	2985	2985	2985	0
391	20250217	141400	15585455	2985	2985	2985	2985	0
392	20250217	141300	15585455	2985	2985	2985	2985	0
393	20250217	141200	15585455	2985	2985	2985	2985	0
394	20250217	141100	15585455	2985	2985	2985	2985	0
395	20250217	141000	15585455	2985	2985	2985	2985	0
396	20250217	140900	15585455	2985	2985	2985	2985	0
397	20250217	140800	15585455	2985	2985	2985	2985	0
398	20250217	140700	15585455	2985	2985	2985	2985	0
399	20250217	140600	15585455	2985	2985	2985	2985	0
400	20250217	140500	15585455	2985	2985	2985	2985	0
401	20250217	140400	15585455	2985	2985	2985	2985	0
402	20250217	140300	15585455	2985	2985	2985	2985	0
403	20250217	140200	15585455	2985	2985	2985	2985	0
404	20250217	140100	15585455	2985	2985	2985	2985	0
405	20250217	140000	15585455	2985	2985	2985	2985	0
406	20250217	135900	15585455	2985	2985	2985	2985	0
407	20250217	135800	15585455	2985	2985	2985	2985	0
408	20250217	135700	15585455	2985	2985	2985	2985	0
409	20250217	135600	15585455	2985	2985	2985	2985	0
410	20250217	135500	15585455	2985	2985	2985	2985	0
411	20250217	135400	15585455	2985	2985	2985	2985	0
412	20250217	135300	15585455	2985	2985	2985	2985	0
413	20250217	135200	15585455	2985	2985	2985	2985	0
414	20250217	135100	15585455	2985	2985	2985	2985	0
415	20250217	135000	15585455	2985	2985	2985	2985	0
416	20250217	134900	15585455	2985	2985	2985	2985	0
417	20250217	134800	15585455	2985	2985	2985	2985	0
418	20250217	134700	15585455	2985	2985	2985	2985	0
419	20250217	134600	15585455	2985	2985	2985	2985	0
420	20250217	134500	15585455	2985	2985	2985	2985	0
421	20250217	134400	15585455	2985	2985	2985	2985	0
422	20250217	134300	15585455	2985	2985	2985	2985	0
423	20250217	134200	15585455	2985	2985	2985	2985	0
424	20250217	134100	15585455	2985	2985	2985	2985	0
425	20250217	134000	15585455	2985	2985	2985	2985	0
426	20250217	133900	15585455	2985	2985	2985	2985	0
427	20250217	133800	15585455	2985	2985	2985	2985	100
428	20250217	133700	15286955	2985	2985	2985	2985	0
429	20250217	133600	15286955	2985	2985	2985	2985	3
430	20250217	133500	15278000	2985	2985	2985	2985	0
431	20250217	133400	15278000	2985	2985	2985	2985	0
432	20250217	133300	15278000	2985	2985	2985	2985	0
433	20250217	133200	15278000	2985	2985	2985	2985	0
434	20250217	133100	15278000	2985	2985	2985	2985	0
435	20250217	133000	15278000	2985	2985	2985	2985	0
436	20250217	132900	15278000	2985	2985	2985	2985	0
437	20250217	132800	15278000	2985	2985	2985	2985	0
438	20250217	132700	15278000	2985	2985	2985	2985	0
439	20250217	132600	15278000	2985	2985	2985	2985	0
440	20250217	132500	15278000	2985	2985	2985	2985	0
441	20250217	132400	15278000	2985	2985	2985	2985	0
442	20250217	132300	15278000	2985	2985	2985	2985	0
443	20250217	132200	15278000	2985	2985	2985	2985	0
444	20250217	132100	15278000	2985	2985	2985	2985	0
445	20250217	132000	15278000	2985	2985	2985	2985	0
446	20250217	131900	15278000	2985	2985	2985	2985	0
447	20250217	131800	15278000	2985	2985	2985	2985	0
448	20250217	131700	15278000	2985	2985	2985	2985	0
449	20250217	131600	15278000	2985	2985	2985	2985	0
450	20250217	131500	15278000	2985	2985	2985	2985	0
451	20250217	131400	15278000	2985	2985	2985	2985	0
452	20250217	131300	15278000	2985	2985	2985	2985	0
453	20250217	131200	15278000	2985	2985	2985	2985	0
454	20250217	131100	15278000	2985	2985	2985	2985	0
455	20250217	131000	15278000	2985	2985	2985	2985	0
456	20250217	130900	15278000	2985	2985	2985	2985	0
457	20250217	130800	15278000	2985	2985	2985	2985	0
458	20250217	130700	15278000	2985	2985	2985	2985	0
459	20250217	130600	15278000	2985	2985	2985	2985	0
460	20250217	130500	15278000	2985	2985	2985	2985	0
461	20250217	130400	15278000	2985	2985	2985	2985	0
462	20250217	130300	15278000	2985	2985	2985	2985	0
463	20250217	130200	15278000	2985	2985	2985	2985	0
464	20250217	130100	15278000	2985	2985	2985	2985	0
465	20250217	130000	15278000	2985	2985	2985	2985	0
466	20250217	125900	15278000	2985	2985	2985	2985	0
467	20250217	125800	15278000	2985	2985	2985	2985	0
468	20250217	125700	15278000	2985	2985	2985	2985	0
469	20250217	125600	15278000	2985	2985	2985	2985	0
470	20250217	125500	15278000	2985	2985	2985	2985	0
471	20250217	125400	15278000	2985	2985	2985	2985	0
472	20250217	125300	15278000	2985	2985	2985	2985	0
473	20250217	125200	15278000	2985	2985	2985	2985	0
474	20250217	125100	15278000	2985	2985	2985	2985	0
475	20250217	125000	15278000	2985	2985	2985	2985	0
476	20250217	124900	15278000	2985	2985	2985	2985	0
477	20250217	124800	15278000	2985	2985	2985	2985	0
478	20250217	124700	15278000	2985	2985	2985	2985	0
479	20250217	124600	15278000	2985	2985	2985	2985	0
480	20250217	124500	15278000	2985	2985	2985	2985	0
481	20250217	124400	15278000	2985	2985	2985	2985	0
482	20250217	124300	15278000	2985	2985	2985	2985	0
483	20250217	124200	15278000	2985	2985	2985	2985	0
484	20250217	124100	15278000	2985	2985	2985	2985	0
485	20250217	124000	15278000	2985	2985	2985	2985	0
486	20250217	123900	15278000	2985	2985	2985	2985	0
487	20250217	123800	15278000	2985	2985	2985	2985	0
488	20250217	123700	15278000	2985	2985	2985	2985	0
489	20250217	123600	15278000	2985	2985	2985	2985	0
490	20250217	123500	15278000	2985	2985	2985	2985	0
491	20250217	123400	15278000	2985	2985	2985	2985	0
492	20250217	123300	15278000	2985	2985	2985	2985	0
493	20250217	123200	15278000	2985	2985	2985	2985	0
494	20250217	123100	15278000	2985	2985	2985	2985	0
495	20250217	123000	15278000	2985	2985	2985	2985	0
496	20250217	122900	15278000	2985	2985	2985	2985	0
497	20250217	122800	15278000	2985	2985	2985	2985	0
498	20250217	122700	15278000	2985	2985	2985	2985	0
499	20250217	122600	15278000	2985	2985	2985	2985	0
500	20250217	122500	15278000	2985	2985	2985	2985	10
501	20250217	122400	15248150	2980	2980	2980	2980	0
502	20250217	122300	15248150	2980	2980	2980	2980	0
503	20250217	122200	15248150	2980	2980	2980	2980	0
504	20250217	122100	15248150	2980	2980	2980	2980	0
505	20250217	122000	15248150	2980	2980	2980	2980	0
506	20250217	121900	15248150	2980	2980	2980	2980	0
507	20250217	121800	15248150	2980	2980	2980	2980	0
508	20250217	121700	15248150	2980	2980	2980	2980	0
509	20250217	121600	15248150	2980	2980	2980	2980	0
510	20250217	121500	15248150	2980	2980	2980	2980	0
511	20250217	121400	15248150	2980	2980	2980	2980	19
512	20250217	121300	15191530	2985	2985	2985	2985	100
513	20250217	121200	14893030	2985	2985	2985	2985	0
514	20250217	121100	14893030	2985	2985	2985	2985	0
515	20250217	121000	14893030	2985	2985	2985	2985	0
516	20250217	120900	14893030	2985	2985	2985	2985	0
517	20250217	120800	14893030	2985	2985	2985	2985	0
518	20250217	120700	14893030	2985	2985	2985	2985	0
519	20250217	120600	14893030	2985	2985	2985	2985	0
520	20250217	120500	14893030	2985	2985	2985	2985	0
521	20250217	120400	14893030	2985	2985	2985	2985	0
522	20250217	120300	14893030	2985	2985	2985	2985	0
523	20250217	120200	14893030	2985	2985	2985	2985	0
524	20250217	120100	14893030	2985	2985	2985	2985	0
525	20250217	120000	14893030	2985	2985	2985	2985	0
526	20250217	115900	14893030	2985	2985	2985	2985	0
527	20250217	115800	14893030	2985	2985	2985	2985	0
528	20250217	115700	14893030	2985	2985	2985	2985	0
529	20250217	115600	14893030	2985	2985	2985	2985	0
530	20250217	115500	14893030	2985	2985	2985	2985	0
531	20250217	115400	14893030	2985	2985	2985	2985	0
532	20250217	115300	14893030	2985	2985	2985	2985	0
533	20250217	115200	14893030	2985	2985	2985	2985	0
534	20250217	115100	14893030	2985	2985	2985	2985	0
535	20250217	115000	14893030	2985	2985	2985	2985	0
536	20250217	114900	14893030	2985	2985	2985	2985	37
537	20250217	114800	14782585	2985	2985	2985	2985	0
538	20250217	114700	14782585	2985	2985	2985	2985	0
539	20250217	114600	14782585	2985	2985	2985	2985	0
540	20250217	114500	14782585	2985	2985	2985	2985	0
541	20250217	114400	14782585	2985	2985	2985	2985	0
542	20250217	114300	14782585	2985	2985	2985	2985	0
543	20250217	114200	14782585	2985	2985	2985	2985	0
544	20250217	114100	14782585	2985	2985	2985	2985	34
545	20250217	114000	14681095	2985	2985	2985	2985	0
546	20250217	113900	14681095	2985	2985	2985	2985	0
547	20250217	113800	14681095	2985	2985	2985	2985	0
548	20250217	113700	14681095	2985	2985	2985	2985	1
549	20250217	113600	14678110	2980	2980	2980	2980	0
550	20250217	113500	14678110	2980	2980	2980	2980	0
551	20250217	113400	14678110	2980	2980	2980	2980	0
552	20250217	113300	14678110	2980	2980	2980	2980	0
553	20250217	113200	14678110	2980	2980	2980	2980	0
554	20250217	113100	14678110	2980	2980	2980	2980	0
555	20250217	113000	14678110	2980	2980	2980	2980	0
556	20250217	112900	14678110	2980	2980	2980	2980	0
557	20250217	112800	14678110	2980	2980	2980	2980	0
558	20250217	112700	14678110	2980	2980	2980	2980	0
559	20250217	112600	14678110	2980	2980	2980	2980	0
560	20250217	112500	14678110	2980	2980	2980	2980	0
561	20250217	112400	14678110	2980	2980	2980	2980	0
562	20250217	112300	14678110	2980	2980	2980	2980	0
563	20250217	112200	14678110	2980	2980	2980	2980	0
564	20250217	112100	14678110	2980	2980	2980	2980	0
565	20250217	112000	14678110	2980	2980	2980	2980	0
566	20250217	111900	14678110	2980	2980	2980	2980	0
567	20250217	111800	14678110	2980	2980	2980	2980	54
568	20250217	111700	14517190	2970	2970	2970	2970	0
569	20250217	111600	14517190	2970	2970	2970	2970	0
570	20250217	111500	14517190	2970	2970	2970	2970	0
571	20250217	111400	14517190	2970	2970	2970	2970	0
572	20250217	111300	14517190	2970	2970	2970	2970	0
573	20250217	111200	14517190	2970	2970	2970	2970	0
574	20250217	111100	14517190	2970	2970	2970	2970	0
575	20250217	111000	14517190	2970	2970	2970	2970	0
576	20250217	110900	14517190	2970	2970	2970	2970	0
577	20250217	110800	14517190	2970	2970	2970	2970	0
578	20250217	110700	14517190	2970	2970	2970	2970	1
579	20250217	110600	14514220	2980	2980	2980	2980	0
580	20250217	110500	14514220	2980	2980	2980	2980	0
581	20250217	110400	14514220	2980	2980	2980	2980	1
582	20250217	110300	14511240	2970	2970	2970	2970	0
583	20250217	110200	14511240	2970	2970	2970	2970	0
584	20250217	110100	14511240	2970	2970	2970	2970	0
585	20250217	110000	14511240	2970	2970	2970	2970	0
586	20250217	105900	14511240	2970	2970	2970	2970	0
587	20250217	105800	14511240	2970	2970	2970	2970	0
588	20250217	105700	14511240	2970	2970	2970	2970	0
589	20250217	105600	14511240	2970	2970	2970	2970	43
590	20250217	105500	14383530	2975	2975	2975	2975	0
591	20250217	105400	14383530	2975	2975	2975	2975	0
592	20250217	105300	14383530	2975	2975	2975	2975	19
593	20250217	105200	14327005	2970	2970	2970	2970	0
594	20250217	105100	14327005	2970	2970	2970	2970	0
595	20250217	105000	14327005	2970	2970	2970	2970	0
596	20250217	104900	14327005	2970	2970	2970	2970	0
597	20250217	104800	14327005	2970	2970	2970	2970	0
598	20250217	104700	14327005	2970	2970	2970	2970	0
599	20250217	104600	14327005	2970	2975	2975	2970	95
600	20250217	104500	14044570	2985	2985	2985	2985	0
601	20250217	104400	14044570	2985	2985	2985	2985	0
602	20250217	104300	14044570	2985	2985	2985	2985	0
603	20250217	104200	14044570	2985	2985	2985	2985	2
604	20250217	104100	14038600	2980	2980	2980	2980	0
605	20250217	104000	14038600	2980	2980	2980	2980	0
606	20250217	103900	14038600	2980	2980	2980	2980	0
607	20250217	103800	14038600	2980	2980	2980	2980	0
608	20250217	103700	14038600	2980	2980	2980	2980	0
609	20250217	103600	14038600	2980	2980	2980	2980	0
610	20250217	103500	14038600	2980	2980	2980	2980	0
611	20250217	103400	14038600	2980	2980	2980	2980	0
612	20250217	103300	14038600	2980	2980	2980	2980	0
613	20250217	103200	14038600	2980	2980	2980	2980	0
614	20250217	103100	14038600	2980	2980	2980	2980	0
615	20250217	103000	14038600	2980	2980	2980	2980	76
616	20250217	102900	13812120	3000	3000	3000	3000	0
617	20250217	102800	13812120	3000	3000	3000	3000	0
618	20250217	102700	13812120	3000	3000	3000	3000	0
619	20250217	102600	13812120	3000	3000	3000	3000	0
620	20250217	102500	13812120	3000	3000	3000	3000	0
621	20250217	102400	13812120	3000	3000	3000	3000	0
622	20250217	102300	13812120	3000	3000	3000	3000	1
623	20250217	102200	13809120	3000	3000	3000	3000	0
624	20250217	102100	13809120	3000	3000	3000	3000	0
625	20250217	102000	13809120	3000	3000	3000	3000	0
626	20250217	101900	13809120	3000	3000	3000	3000	0
627	20250217	101800	13809120	3000	3000	3000	3000	0
628	20250217	101700	13809120	3000	3000	3000	3000	0
629	20250217	101600	13809120	3000	3000	3000	3000	0
630	20250217	101500	13809120	3000	3000	3000	3000	0
631	20250217	101400	13809120	3000	3000	3000	3000	0
632	20250217	101300	13809120	3000	3000	3000	3000	0
633	20250217	101200	13809120	3000	3000	3000	3000	0
634	20250217	101100	13809120	3000	3000	3000	3000	100
635	20250217	101000	13509120	2995	2995	2995	2995	0
636	20250217	100900	13509120	2995	2995	2995	2995	0
637	20250217	100800	13509120	2995	2995	2995	2995	0
638	20250217	100700	13509120	2995	2995	2995	2995	0
639	20250217	100600	13509120	2995	2995	2995	2995	0
640	20250217	100500	13509120	2995	2995	2995	2995	32
641	20250217	100400	13413280	2995	2995	2995	2995	0
642	20250217	100300	13413280	2995	2995	2995	2995	142
643	20250217	100200	12987990	2995	2995	2995	2995	1
644	20250217	100100	12984995	2990	2990	2990	2990	0
645	20250217	100000	12984995	2990	2990	2990	2990	0
646	20250217	095900	12984995	2990	2990	2990	2990	0
647	20250217	095800	12984995	2990	2990	2990	2990	0
648	20250217	095700	12984995	2990	2990	2990	2990	99
649	20250217	095600	12688985	2990	2990	2990	2990	0
650	20250217	095500	12688985	2990	2990	2990	2990	0
651	20250217	095400	12688985	2990	2990	2990	2990	0
652	20250217	095300	12688985	2990	2990	2990	2990	0
653	20250217	095200	12688985	2990	2990	2990	2990	0
654	20250217	095100	12688985	2990	2990	2990	2990	1
655	20250217	095000	12685995	2995	2995	2995	2995	0
656	20250217	094900	12685995	2995	2995	2995	2995	0
657	20250217	094800	12685995	2995	2995	2995	2995	0
658	20250217	094700	12685995	2995	2995	2995	2995	1
659	20250217	094600	12683000	2970	2970	2970	2970	0
660	20250217	094500	12683000	2970	2970	2970	2970	0
661	20250217	094400	12683000	2970	2970	2970	2970	0
662	20250217	094300	12683000	2970	2970	2970	2970	48
663	20250217	094200	12540440	2995	2995	2995	2995	0
664	20250217	094100	12540440	2995	2995	2995	2995	0
665	20250217	094000	12540440	2995	2995	2995	2995	0
666	20250217	093900	12540440	2995	2995	2995	2995	0
667	20250217	093800	12540440	2995	2995	2995	2995	0
668	20250217	093700	12540440	2995	2995	2995	2995	3300
669	20250217	093600	2656940	2995	2995	2995	2995	0
670	20250217	093500	2656940	2995	2995	2995	2995	0
671	20250217	093400	2656940	2995	2995	2995	2995	0
672	20250217	093300	2656940	2995	2995	2995	2995	0
673	20250217	093200	2656940	2995	2995	2995	2995	0
674	20250217	093100	2656940	2995	2995	2995	2995	0
675	20250217	093000	2656940	2995	2995	2995	2995	0
676	20250217	092900	2656940	2995	2995	2995	2995	0
677	20250217	092800	2656940	2995	2995	2995	2995	0
678	20250217	092700	2656940	2995	2995	2995	2995	0
679	20250217	092600	2656940	2995	2995	2995	2995	0
680	20250217	092500	2656940	2995	2995	2995	2995	0
681	20250217	092400	2656940	2995	2995	2995	2995	0
682	20250217	092300	2656940	2995	2995	2995	2995	0
683	20250217	092200	2656940	2995	2995	2995	2995	1
684	20250217	092100	2653945	2970	2970	2970	2970	1
685	20250217	092000	2650975	2995	2995	2995	2995	0
686	20250217	091900	2650975	2995	2995	2995	2995	0
687	20250217	091800	2650975	2995	2995	2995	2995	0
688	20250217	091700	2650975	2995	2995	2995	2995	0
689	20250217	091600	2650975	2995	2995	2995	2995	625
690	20250217	091500	779100	2995	2995	2995	2995	0
691	20250217	091400	779100	2995	2995	2995	2995	0
692	20250217	091300	779100	2995	2995	2995	2995	0
693	20250217	091200	779100	2995	2995	2995	2995	0
694	20250217	091100	779100	2995	2970	2995	2970	42
695	20250217	091000	654325	2980	2980	2980	2980	0
696	20250217	090900	654325	2980	2980	2980	2980	56
697	20250217	090800	487445	2995	2995	2995	2995	0
698	20250217	090700	487445	2995	2995	2995	2995	0
699	20250217	090600	487445	2995	2995	2995	2995	0
700	20250217	090500	487445	2995	2995	2995	2995	0
701	20250217	090400	487445	2995	2995	2995	2995	0
702	20250217	090300	487445	2995	2995	2995	2995	1
703	20250217	090200	484450	2970	2970	2970	2970	0
704	20250217	090100	484450	2970	2970	2970	2970	4
705	20250217	090000	472570	3010	3010	3010	3010	157