KissMeData/010400/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	185500	45113175	2960	2960	2960	2960	387
3	20250217	185400	45113175	2960	2960	2960	2960	0
4	20250217	185300	45113175	2960	2960	2960	2960	0
5	20250217	185200	45113175	2960	2960	2960	2960	0
6	20250217	185100	45113175	2960	2960	2960	2960	0
7	20250217	185000	45113175	2960	2960	2960	2960	0
8	20250217	184900	45113175	2960	2960	2960	2960	0
9	20250217	184800	45113175	2960	2960	2960	2960	0
10	20250217	184700	45113175	2960	2960	2960	2960	0
11	20250217	184600	45113175	2960	2960	2960	2960	0
12	20250217	184500	45113175	2960	2960	2960	2960	0
13	20250217	184400	45113175	2960	2960	2960	2960	0
14	20250217	184300	45113175	2960	2960	2960	2960	0
15	20250217	184200	45113175	2960	2960	2960	2960	0
16	20250217	184100	45113175	2960	2960	2960	2960	0
17	20250217	184000	45113175	2960	2960	2960	2960	0
18	20250217	183900	45113175	2960	2960	2960	2960	0
19	20250217	183800	45113175	2960	2960	2960	2960	0
20	20250217	183700	45113175	2960	2960	2960	2960	0
21	20250217	183600	45113175	2960	2960	2960	2960	0
22	20250217	183500	45113175	2960	2960	2960	2960	0
23	20250217	183400	45113175	2960	2960	2960	2960	0
24	20250217	183300	45113175	2960	2960	2960	2960	0
25	20250217	183200	45113175	2960	2960	2960	2960	0
26	20250217	183100	45113175	2960	2960	2960	2960	0
27	20250217	183000	45113175	2960	2960	2960	2960	0
28	20250217	182900	45113175	2960	2960	2960	2960	0
29	20250217	182800	45113175	2960	2960	2960	2960	0
30	20250217	182700	45113175	2960	2960	2960	2960	0
31	20250217	182600	45113175	2960	2960	2960	2960	0
32	20250217	182500	45113175	2960	2960	2960	2960	387
33	20250217	182400	45113175	2960	2960	2960	2960	0
34	20250217	182300	45113175	2960	2960	2960	2960	0
35	20250217	182200	45113175	2960	2960	2960	2960	0
36	20250217	182100	45113175	2960	2960	2960	2960	0
37	20250217	182000	45113175	2960	2960	2960	2960	0
38	20250217	181900	45113175	2960	2960	2960	2960	0
39	20250217	181800	45113175	2960	2960	2960	2960	0
40	20250217	181700	45113175	2960	2960	2960	2960	0
41	20250217	181600	45113175	2960	2960	2960	2960	0
42	20250217	181500	45113175	2960	2960	2960	2960	0
43	20250217	181400	45113175	2960	2960	2960	2960	0
44	20250217	181300	45113175	2960	2960	2960	2960	0
45	20250217	181200	45113175	2960	2960	2960	2960	0
46	20250217	181100	45113175	2960	2960	2960	2960	0
47	20250217	181000	45113175	2960	2960	2960	2960	0
48	20250217	180900	45113175	2960	2960	2960	2960	0
49	20250217	180800	45113175	2960	2960	2960	2960	0
50	20250217	180700	45113175	2960	2960	2960	2960	0
51	20250217	180600	45113175	2960	2960	2960	2960	0
52	20250217	180500	45113175	2960	2960	2960	2960	0
53	20250217	180400	45113175	2960	2960	2960	2960	0
54	20250217	180300	45113175	2960	2960	2960	2960	0
55	20250217	180200	45113175	2960	2960	2960	2960	0
56	20250217	180100	45113175	2960	2960	2960	2960	0
57	20250217	180000	45113175	2960	2960	2960	2960	0
58	20250217	175900	45113175	2960	2960	2960	2960	0
59	20250217	175800	45113175	2960	2960	2960	2960	0
60	20250217	175700	45113175	2960	2960	2960	2960	0
61	20250217	175600	45113175	2960	2960	2960	2960	0
62	20250217	175500	45113175	2960	2960	2960	2960	387
63	20250217	175400	45113175	2960	2960	2960	2960	0
64	20250217	175300	45113175	2960	2960	2960	2960	0
65	20250217	175200	45113175	2960	2960	2960	2960	0
66	20250217	175100	45113175	2960	2960	2960	2960	0
67	20250217	175000	45113175	2960	2960	2960	2960	0
68	20250217	174900	45113175	2960	2960	2960	2960	0
69	20250217	174800	45113175	2960	2960	2960	2960	0
70	20250217	174700	45113175	2960	2960	2960	2960	0
71	20250217	174600	45113175	2960	2960	2960	2960	0
72	20250217	174500	45113175	2960	2960	2960	2960	0
73	20250217	174400	45113175	2960	2960	2960	2960	0
74	20250217	174300	45113175	2960	2960	2960	2960	0
75	20250217	174200	45113175	2960	2960	2960	2960	0
76	20250217	174100	45113175	2960	2960	2960	2960	0
77	20250217	174000	45113175	2960	2960	2960	2960	0
78	20250217	173900	45113175	2960	2960	2960	2960	0
79	20250217	173800	45113175	2960	2960	2960	2960	0
80	20250217	173700	45113175	2960	2960	2960	2960	0
81	20250217	173600	45113175	2960	2960	2960	2960	0
82	20250217	173500	45113175	2960	2960	2960	2960	0
83	20250217	173400	45113175	2960	2960	2960	2960	0
84	20250217	173300	45113175	2960	2960	2960	2960	0
85	20250217	173200	45113175	2960	2960	2960	2960	0
86	20250217	173100	45113175	2960	2960	2960	2960	0
87	20250217	173000	45113175	2960	2960	2960	2960	0
88	20250217	172900	45113175	2960	2960	2960	2960	0
89	20250217	172800	45113175	2960	2960	2960	2960	0
90	20250217	172700	45113175	2960	2960	2960	2960	0
91	20250217	172600	45113175	2960	2960	2960	2960	0
92	20250217	172500	45113175	2960	2960	2960	2960	387
93	20250217	172400	45113175	2960	2960	2960	2960	0
94	20250217	172300	45113175	2960	2960	2960	2960	0
95	20250217	172200	45113175	2960	2960	2960	2960	0
96	20250217	172100	45113175	2960	2960	2960	2960	0
97	20250217	172000	45113175	2960	2960	2960	2960	0
98	20250217	171900	45113175	2960	2960	2960	2960	0
99	20250217	171800	45113175	2960	2960	2960	2960	0
100	20250217	171700	45113175	2960	2960	2960	2960	0
101	20250217	171600	45113175	2960	2960	2960	2960	0
102	20250217	171500	45113175	2960	2960	2960	2960	0
103	20250217	171400	45113175	2960	2960	2960	2960	0
104	20250217	171300	45113175	2960	2960	2960	2960	0
105	20250217	171200	45113175	2960	2960	2960	2960	0
106	20250217	171100	45113175	2960	2960	2960	2960	0
107	20250217	171000	45113175	2960	2960	2960	2960	0
108	20250217	170900	45113175	2960	2960	2960	2960	0
109	20250217	170800	45113175	2960	2960	2960	2960	0
110	20250217	170700	45113175	2960	2960	2960	2960	0
111	20250217	170600	45113175	2960	2960	2960	2960	0
112	20250217	170500	45113175	2960	2960	2960	2960	0
113	20250217	170400	45113175	2960	2960	2960	2960	0
114	20250217	170300	45113175	2960	2960	2960	2960	0
115	20250217	170200	45113175	2960	2960	2960	2960	0
116	20250217	170100	45113175	2960	2960	2960	2960	0
117	20250217	170000	45113175	2960	2960	2960	2960	0
118	20250217	165900	45113175	2960	2960	2960	2960	0
119	20250217	165800	45113175	2960	2960	2960	2960	0
120	20250217	165700	45113175	2960	2960	2960	2960	0
121	20250217	165600	45113175	2960	2960	2960	2960	0
122	20250217	165500	45113175	2960	2960	2960	2960	387
123	20250217	165400	45113175	2960	2960	2960	2960	0
124	20250217	165300	45113175	2960	2960	2960	2960	0
125	20250217	165200	45113175	2960	2960	2960	2960	0
126	20250217	165100	45113175	2960	2960	2960	2960	0
127	20250217	165000	45113175	2960	2960	2960	2960	0
128	20250217	164900	45113175	2960	2960	2960	2960	0
129	20250217	164800	45113175	2960	2960	2960	2960	0
130	20250217	164700	45113175	2960	2960	2960	2960	0
131	20250217	164600	45113175	2960	2960	2960	2960	0
132	20250217	164500	45113175	2960	2960	2960	2960	0
133	20250217	164400	45113175	2960	2960	2960	2960	0
134	20250217	164300	45113175	2960	2960	2960	2960	0
135	20250217	164200	45113175	2960	2960	2960	2960	0
136	20250217	164100	45113175	2960	2960	2960	2960	0
137	20250217	164000	45113175	2960	2960	2960	2960	0
138	20250217	163900	45113175	2960	2960	2960	2960	0
139	20250217	163800	45113175	2960	2960	2960	2960	0
140	20250217	163700	45113175	2960	2960	2960	2960	0
141	20250217	163600	45113175	2960	2960	2960	2960	0
142	20250217	163500	45113175	2960	2960	2960	2960	0
143	20250217	163400	45113175	2960	2960	2960	2960	0
144	20250217	163300	45113175	2960	2960	2960	2960	0
145	20250217	163200	45113175	2960	2960	2960	2960	0
146	20250217	163100	45113175	2960	2960	2960	2960	0
147	20250217	163000	45113175	2960	2960	2960	2960	0
148	20250217	162900	45113175	2960	2960	2960	2960	0
149	20250217	162800	45113175	2960	2960	2960	2960	0
150	20250217	162700	45113175	2960	2960	2960	2960	0
151	20250217	162600	45113175	2960	2960	2960	2960	0
152	20250217	162500	45113175	2960	2960	2960	2960	387
153	20250217	162400	45113175	2960	2960	2960	2960	0
154	20250217	162300	45113175	2960	2960	2960	2960	0
155	20250217	162200	45113175	2960	2960	2960	2960	0
156	20250217	162100	45113175	2960	2960	2960	2960	0
157	20250217	162000	45113175	2960	2960	2960	2960	0
158	20250217	161900	45113175	2960	2960	2960	2960	0
159	20250217	161800	45113175	2960	2960	2960	2960	0
160	20250217	161700	45113175	2960	2960	2960	2960	0
161	20250217	161600	45113175	2960	2960	2960	2960	0
162	20250217	161500	45113175	2960	2960	2960	2960	0
163	20250217	161400	45113175	2960	2960	2960	2960	0
164	20250217	161300	45113175	2960	2960	2960	2960	0
165	20250217	161200	45113175	2960	2960	2960	2960	0
166	20250217	161100	45113175	2960	2960	2960	2960	0
167	20250217	161000	45113175	2960	2960	2960	2960	0
168	20250217	160900	45113175	2960	2960	2960	2960	0
169	20250217	160800	45113175	2960	2960	2960	2960	0
170	20250217	160700	45113175	2960	2960	2960	2960	0
171	20250217	160600	45113175	2960	2960	2960	2960	0
172	20250217	160500	45113175	2960	2960	2960	2960	0
173	20250217	160400	45113175	2960	2960	2960	2960	0
174	20250217	160300	45113175	2960	2960	2960	2960	0
175	20250217	160200	45113175	2960	2960	2960	2960	0
176	20250217	160100	45113175	2960	2960	2960	2960	0
177	20250217	160000	45113175	2960	2960	2960	2960	0
178	20250217	155900	45113175	2960	2960	2960	2960	0
179	20250217	155800	45113175	2960	2960	2960	2960	0
180	20250217	155700	45113175	2960	2960	2960	2960	0
181	20250217	155600	45113175	2960	2960	2960	2960	0
182	20250217	155500	45113175	2960	2960	2960	2960	387
183	20250217	155400	45113175	2960	2960	2960	2960	0
184	20250217	155300	45113175	2960	2960	2960	2960	0
185	20250217	155200	45113175	2960	2960	2960	2960	0
186	20250217	155100	45113175	2960	2960	2960	2960	0
187	20250217	155000	45113175	2960	2960	2960	2960	0
188	20250217	154900	45113175	2960	2960	2960	2960	0
189	20250217	154800	45113175	2960	2960	2960	2960	0
190	20250217	154700	45113175	2960	2960	2960	2960	0
191	20250217	154600	45113175	2960	2960	2960	2960	0
192	20250217	154500	45113175	2960	2960	2960	2960	0
193	20250217	154400	45113175	2960	2960	2960	2960	0
194	20250217	154300	45113175	2960	2960	2960	2960	0
195	20250217	154200	45113175	2960	2960	2960	2960	0
196	20250217	154100	45113175	2960	2960	2960	2960	0
197	20250217	154000	45113175	2960	2960	2960	2960	0
198	20250217	153900	45113175	2960	2960	2960	2960	0
199	20250217	153800	45113175	2960	2960	2960	2960	0
200	20250217	153700	45113175	2960	2960	2960	2960	0
201	20250217	153600	45113175	2960	2960	2960	2960	0
202	20250217	153500	45113175	2960	2960	2960	2960	0
203	20250217	153400	45113175	2960	2960	2960	2960	0
204	20250217	153300	45113175	2960	2960	2960	2960	0
205	20250217	153200	45113175	2960	2960	2960	2960	0
206	20250217	153100	45113175	2960	2960	2960	2960	0
207	20250217	153000	45113175	2960	2960	2960	2960	387
208	20250217	152900	43967655	2990	2990	2990	2990	0
209	20250217	152800	43967655	2990	2990	2990	2990	0
210	20250217	152700	43967655	2990	2990	2990	2990	0
211	20250217	152600	43967655	2990	2990	2990	2990	0
212	20250217	152500	43967655	2990	2990	2990	2990	0
213	20250217	152400	43967655	2990	2990	2990	2990	0
214	20250217	152300	43967655	2990	2990	2990	2990	0
215	20250217	152200	43967655	2990	2990	2990	2990	0
216	20250217	152100	43967655	2990	2990	2990	2990	0
217	20250217	152000	43967655	2990	2990	2990	2990	0
218	20250217	151900	43967655	2990	2990	2990	2990	0
219	20250217	151800	43967655	2990	2990	2990	2990	0
220	20250217	151700	43967655	2990	2990	2990	2990	170
221	20250217	151600	43459355	2985	2990	2990	2985	100
222	20250217	151500	43160795	3020	3020	3020	3020	0
223	20250217	151400	43160795	3020	2990	3020	2990	31
224	20250217	151300	43068075	2990	2990	2990	2990	0
225	20250217	151200	43068075	2990	2990	2990	2990	0
226	20250217	151100	43068075	2990	2990	2990	2990	0
227	20250217	151000	43068075	2990	2990	2990	2990	0
228	20250217	150900	43068075	2990	2990	2990	2990	0
229	20250217	150800	43068075	2990	2990	2990	2990	0
230	20250217	150700	43068075	2990	2990	2990	2990	0
231	20250217	150600	43068075	2990	2990	2990	2990	0
232	20250217	150500	43068075	2990	2990	2990	2990	0
233	20250217	150400	43068075	2990	2990	2990	2990	0
234	20250217	150300	43068075	2990	2990	2990	2990	0
235	20250217	150200	43068075	2990	2990	2990	2990	0
236	20250217	150100	43068075	2990	2990	2990	2990	0
237	20250217	150000	43068075	2990	2990	2990	2990	0
238	20250217	145900	43068075	2990	2990	2990	2990	0
239	20250217	145800	43068075	2990	2990	2990	2990	0
240	20250217	145700	43068075	2990	2990	2990	2990	0
241	20250217	145600	43068075	2990	2990	2990	2990	0
242	20250217	145500	43068075	2990	2990	2990	2990	0
243	20250217	145400	43068075	2990	2990	2990	2990	0
244	20250217	145300	43068075	2990	2990	2990	2990	0
245	20250217	145200	43068075	2990	2990	2990	2990	0
246	20250217	145100	43068075	2990	2990	2990	2990	0
247	20250217	145000	43068075	2990	2975	2990	2975	346
248	20250217	144900	42037915	2960	2960	2960	2960	0
249	20250217	144800	42037915	2960	2960	2960	2960	0
250	20250217	144700	42037915	2960	2960	2960	2960	0
251	20250217	144600	42037915	2960	2960	2960	2960	0
252	20250217	144500	42037915	2960	2960	2960	2960	0
253	20250217	144400	42037915	2960	2960	2960	2960	0
254	20250217	144300	42037915	2960	2960	2960	2960	0
255	20250217	144200	42037915	2960	2960	2960	2960	0
256	20250217	144100	42037915	2960	2960	2960	2960	0
257	20250217	144000	42037915	2960	2960	2960	2960	0
258	20250217	143900	42037915	2960	2960	2960	2960	0
259	20250217	143800	42037915	2960	2960	2960	2960	0
260	20250217	143700	42037915	2960	2960	2960	2960	0
261	20250217	143600	42037915	2960	2960	2960	2960	0
262	20250217	143500	42037915	2960	2960	2960	2960	0
263	20250217	143400	42037915	2960	2960	2960	2960	0
264	20250217	143300	42037915	2960	2960	2960	2960	0
265	20250217	143200	42037915	2960	2960	2960	2960	0
266	20250217	143100	42037915	2960	2960	2960	2960	0
267	20250217	143000	42037915	2960	2960	2960	2960	0
268	20250217	142900	42037915	2960	2960	2960	2960	0
269	20250217	142800	42037915	2960	2970	2970	2960	300
270	20250217	142700	41149560	2985	2985	2985	2985	0
271	20250217	142600	41149560	2985	2985	2985	2985	584
272	20250217	142500	39406320	2985	2985	2985	2985	0
273	20250217	142400	39406320	2985	2985	2985	2985	200
274	20250217	142300	38809320	2970	2970	2970	2970	0
275	20250217	142200	38809320	2970	2970	2970	2970	0
276	20250217	142100	38809320	2970	2970	2970	2970	0
277	20250217	142000	38809320	2970	2970	2970	2970	0
278	20250217	141900	38809320	2970	2970	2970	2970	0
279	20250217	141800	38809320	2970	2970	2970	2970	0
280	20250217	141700	38809320	2970	2970	2970	2970	0
281	20250217	141600	38809320	2970	2970	2970	2970	0
282	20250217	141500	38809320	2970	2970	2970	2970	0
283	20250217	141400	38809320	2970	2970	2970	2970	0
284	20250217	141300	38809320	2970	2970	2970	2970	0
285	20250217	141200	38809320	2970	2970	2970	2970	0
286	20250217	141100	38809320	2970	2970	2970	2970	0
287	20250217	141000	38809320	2970	2970	2970	2970	0
288	20250217	140900	38809320	2970	2970	2970	2970	0
289	20250217	140800	38809320	2970	2970	2970	2970	0
290	20250217	140700	38809320	2970	2970	2970	2970	0
291	20250217	140600	38809320	2970	2970	2970	2970	0
292	20250217	140500	38809320	2970	2970	2970	2970	0
293	20250217	140400	38809320	2970	2970	2970	2970	0
294	20250217	140300	38809320	2970	2970	2970	2970	0
295	20250217	140200	38809320	2970	2970	2970	2970	0
296	20250217	140100	38809320	2970	2970	2970	2970	0
297	20250217	140000	38809320	2970	2970	2970	2970	0
298	20250217	135900	38809320	2970	2970	2970	2970	0
299	20250217	135800	38809320	2970	2970	2970	2970	0
300	20250217	135700	38809320	2970	2970	2970	2970	0
301	20250217	135600	38809320	2970	2970	2970	2970	0
302	20250217	135500	38809320	2970	2970	2970	2970	0
303	20250217	135400	38809320	2970	2970	2970	2970	0
304	20250217	135300	38809320	2970	2970	2970	2970	0
305	20250217	135200	38809320	2970	2970	2970	2970	0
306	20250217	135100	38809320	2970	2970	2970	2970	0
307	20250217	135000	38809320	2970	2970	2970	2970	0
308	20250217	134900	38809320	2970	2970	2970	2970	0
309	20250217	134800	38809320	2970	2970	2970	2970	2
310	20250217	134700	38803380	2950	2950	2950	2950	0
311	20250217	134600	38803380	2950	2950	2950	2950	0
312	20250217	134500	38803380	2950	2950	2950	2950	0
313	20250217	134400	38803380	2950	2950	2950	2950	0
314	20250217	134300	38803380	2950	2950	2950	2950	0
315	20250217	134200	38803380	2950	2950	2950	2950	0
316	20250217	134100	38803380	2950	2950	2950	2950	0
317	20250217	134000	38803380	2950	2950	2950	2950	0
318	20250217	133900	38803380	2950	2950	2950	2950	0
319	20250217	133800	38803380	2950	2950	2950	2950	0
320	20250217	133700	38803380	2950	2950	2950	2950	0
321	20250217	133600	38803380	2950	2950	2950	2950	0
322	20250217	133500	38803380	2950	2950	2950	2950	0
323	20250217	133400	38803380	2950	2950	2950	2950	0
324	20250217	133300	38803380	2950	2950	2950	2950	0
325	20250217	133200	38803380	2950	2950	2950	2950	0
326	20250217	133100	38803380	2950	2950	2950	2950	0
327	20250217	133000	38803380	2950	2950	2950	2950	0
328	20250217	132900	38803380	2950	2950	2950	2950	0
329	20250217	132800	38803380	2950	2950	2950	2950	0
330	20250217	132700	38803380	2950	2950	2950	2950	0
331	20250217	132600	38803380	2950	2950	2950	2950	0
332	20250217	132500	38803380	2950	2950	2950	2950	0
333	20250217	132400	38803380	2950	2950	2950	2950	0
334	20250217	132300	38803380	2950	2950	2950	2950	0
335	20250217	132200	38803380	2950	2950	2950	2950	0
336	20250217	132100	38803380	2950	2950	2950	2950	0
337	20250217	132000	38803380	2950	2950	2950	2950	0
338	20250217	131900	38803380	2950	2950	2950	2950	0
339	20250217	131800	38803380	2950	2950	2950	2950	0
340	20250217	131700	38803380	2950	2950	2950	2950	0
341	20250217	131600	38803380	2950	2950	2950	2950	0
342	20250217	131500	38803380	2950	2950	2950	2950	0
343	20250217	131400	38803380	2950	2950	2950	2950	0
344	20250217	131300	38803380	2950	2950	2950	2950	0
345	20250217	131200	38803380	2950	2950	2950	2950	0
346	20250217	131100	38803380	2950	2950	2950	2950	0
347	20250217	131000	38803380	2950	2950	2950	2950	0
348	20250217	130900	38803380	2950	2950	2950	2950	0
349	20250217	130800	38803380	2950	2950	2950	2950	0
350	20250217	130700	38803380	2950	2950	2950	2950	0
351	20250217	130600	38803380	2950	2950	2950	2950	0
352	20250217	130500	38803380	2950	2950	2950	2950	0
353	20250217	130400	38803380	2950	2950	2950	2950	0
354	20250217	130300	38803380	2950	2950	2950	2950	0
355	20250217	130200	38803380	2950	2950	2950	2950	0
356	20250217	130100	38803380	2950	2950	2950	2950	0
357	20250217	130000	38803380	2950	2950	2950	2950	0
358	20250217	125900	38803380	2950	2950	2950	2950	0
359	20250217	125800	38803380	2950	2965	2965	2950	1000
360	20250217	125700	35852870	2985	2985	2985	2985	0
361	20250217	125600	35852870	2985	2985	2985	2985	4
362	20250217	125500	35840930	2985	2985	2985	2985	0
363	20250217	125400	35840930	2985	2985	2985	2985	0
364	20250217	125300	35840930	2985	2985	2985	2985	4
365	20250217	125200	35828990	2975	2975	2975	2975	0
366	20250217	125100	35828990	2975	2975	2975	2975	0
367	20250217	125000	35828990	2975	2975	2975	2975	0
368	20250217	124900	35828990	2975	2975	2975	2975	0
369	20250217	124800	35828990	2975	2975	2975	2975	0
370	20250217	124700	35828990	2975	2975	2975	2975	0
371	20250217	124600	35828990	2975	2975	2975	2975	0
372	20250217	124500	35828990	2975	2975	2975	2975	0
373	20250217	124400	35828990	2975	2975	2975	2975	0
374	20250217	124300	35828990	2975	2975	2975	2975	0
375	20250217	124200	35828990	2975	2975	2975	2975	0
376	20250217	124100	35828990	2975	2975	2975	2975	0
377	20250217	124000	35828990	2975	2975	2975	2975	0
378	20250217	123900	35828990	2975	2975	2975	2975	63
379	20250217	123800	35641565	2975	2975	2975	2975	11
380	20250217	123700	35608840	2975	2975	2975	2975	0
381	20250217	123600	35608840	2975	2975	2975	2975	0
382	20250217	123500	35608840	2975	2975	2975	2975	0
383	20250217	123400	35608840	2975	2975	2975	2975	0
384	20250217	123300	35608840	2975	2975	2975	2975	0
385	20250217	123200	35608840	2975	2975	2975	2975	0
386	20250217	123100	35608840	2975	2975	2975	2975	0
387	20250217	123000	35608840	2975	2975	2975	2975	0
388	20250217	122900	35608840	2975	2975	2975	2975	0
389	20250217	122800	35608840	2975	2975	2975	2975	0
390	20250217	122700	35608840	2975	2975	2975	2975	0
391	20250217	122600	35608840	2975	2975	2975	2975	0
392	20250217	122500	35608840	2975	2975	2975	2975	0
393	20250217	122400	35608840	2975	2975	2975	2975	0
394	20250217	122300	35608840	2975	2975	2975	2975	0
395	20250217	122200	35608840	2975	2975	2975	2975	0
396	20250217	122100	35608840	2975	2975	2975	2975	0
397	20250217	122000	35608840	2975	2975	2975	2975	0
398	20250217	121900	35608840	2975	2975	2975	2975	0
399	20250217	121800	35608840	2975	2975	2975	2975	0
400	20250217	121700	35608840	2975	2975	2975	2975	0
401	20250217	121600	35608840	2975	2975	2975	2975	1
402	20250217	121500	35605865	2975	2975	2975	2975	0
403	20250217	121400	35605865	2975	2975	2975	2975	0
404	20250217	121300	35605865	2975	2975	2975	2975	0
405	20250217	121200	35605865	2975	2975	2975	2975	0
406	20250217	121100	35605865	2975	2975	2975	2975	0
407	20250217	121000	35605865	2975	2975	2975	2975	0
408	20250217	120900	35605865	2975	2975	2975	2975	0
409	20250217	120800	35605865	2975	2975	2975	2975	0
410	20250217	120700	35605865	2975	2975	2975	2975	0
411	20250217	120600	35605865	2975	2975	2975	2975	0
412	20250217	120500	35605865	2975	2975	2975	2975	0
413	20250217	120400	35605865	2975	2975	2975	2975	0
414	20250217	120300	35605865	2975	2975	2975	2975	0
415	20250217	120200	35605865	2975	2975	2975	2975	0
416	20250217	120100	35605865	2975	2975	2975	2975	0
417	20250217	120000	35605865	2975	2975	2975	2975	0
418	20250217	115900	35605865	2975	2975	2975	2975	13
419	20250217	115800	35567190	2975	2975	2975	2975	0
420	20250217	115700	35567190	2975	2975	2975	2975	1
421	20250217	115600	35564215	2975	2975	2975	2975	0
422	20250217	115500	35564215	2975	2975	2975	2975	0
423	20250217	115400	35564215	2975	2975	2975	2975	0
424	20250217	115300	35564215	2975	2975	2975	2975	0
425	20250217	115200	35564215	2975	2975	2975	2975	0
426	20250217	115100	35564215	2975	2975	2975	2975	0
427	20250217	115000	35564215	2975	2975	2975	2975	0
428	20250217	114900	35564215	2975	2975	2975	2975	0
429	20250217	114800	35564215	2975	2975	2975	2975	6
430	20250217	114700	35546365	2975	2975	2975	2975	0
431	20250217	114600	35546365	2975	2975	2975	2975	0
432	20250217	114500	35546365	2975	2975	2975	2975	0
433	20250217	114400	35546365	2975	2975	2975	2975	0
434	20250217	114300	35546365	2975	2975	2975	2975	0
435	20250217	114200	35546365	2975	2975	2975	2975	0
436	20250217	114100	35546365	2975	2975	2975	2975	0
437	20250217	114000	35546365	2975	2975	2975	2975	2
438	20250217	113900	35540415	2970	2970	2970	2970	860
439	20250217	113800	32986215	2970	2970	2970	2970	2
440	20250217	113700	32980275	2960	2960	2960	2960	0
441	20250217	113600	32980275	2960	2960	2960	2960	0
442	20250217	113500	32980275	2960	2960	2960	2960	0
443	20250217	113400	32980275	2960	2960	2960	2960	0
444	20250217	113300	32980275	2960	2960	2960	2960	0
445	20250217	113200	32980275	2960	2960	2960	2960	0
446	20250217	113100	32980275	2960	2960	2960	2960	0
447	20250217	113000	32980275	2960	2960	2960	2960	0
448	20250217	112900	32980275	2960	2960	2960	2960	0
449	20250217	112800	32980275	2960	2960	2960	2960	0
450	20250217	112700	32980275	2960	2960	2960	2960	0
451	20250217	112600	32980275	2960	2960	2960	2960	0
452	20250217	112500	32980275	2960	2960	2960	2960	0
453	20250217	112400	32980275	2960	2960	2960	2960	0
454	20250217	112300	32980275	2960	2960	2960	2960	0
455	20250217	112200	32980275	2960	2960	2960	2960	0
456	20250217	112100	32980275	2960	2960	2960	2960	0
457	20250217	112000	32980275	2960	2960	2960	2960	0
458	20250217	111900	32980275	2960	2960	2960	2960	0
459	20250217	111800	32980275	2960	2960	2960	2960	0
460	20250217	111700	32980275	2960	2960	2960	2960	0
461	20250217	111600	32980275	2960	2960	2960	2960	0
462	20250217	111500	32980275	2960	2960	2960	2960	0
463	20250217	111400	32980275	2960	2960	2960	2960	0
464	20250217	111300	32980275	2960	2960	2960	2960	600
465	20250217	111200	31204275	2960	2960	2960	2960	0
466	20250217	111100	31204275	2960	2960	2960	2960	0
467	20250217	111000	31204275	2960	2960	2960	2960	0
468	20250217	110900	31204275	2960	2960	2960	2960	0
469	20250217	110800	31204275	2960	2960	2960	2960	7
470	20250217	110700	31183555	2955	2955	2955	2955	0
471	20250217	110600	31183555	2955	2955	2955	2955	0
472	20250217	110500	31183555	2955	2955	2955	2955	10
473	20250217	110400	31154005	2960	2960	2960	2960	0
474	20250217	110300	31154005	2960	2960	2960	2960	0
475	20250217	110200	31154005	2960	2960	2960	2960	0
476	20250217	110100	31154005	2960	2960	2960	2960	0
477	20250217	110000	31154005	2960	2960	2960	2960	0
478	20250217	105900	31154005	2960	2960	2960	2960	1
479	20250217	105800	31151045	2960	2960	2960	2960	0
480	20250217	105700	31151045	2960	2960	2960	2960	0
481	20250217	105600	31151045	2960	2960	2960	2960	0
482	20250217	105500	31151045	2960	2960	2960	2960	0
483	20250217	105400	31151045	2960	2960	2960	2960	0
484	20250217	105300	31151045	2960	2960	2960	2960	0
485	20250217	105200	31151045	2960	2960	2960	2960	1000
486	20250217	105100	28191045	2960	2960	2960	2960	0
487	20250217	105000	28191045	2960	2960	2960	2960	0
488	20250217	104900	28191045	2960	2960	2960	2960	0
489	20250217	104800	28191045	2960	2960	2960	2960	450
490	20250217	104700	26859045	2960	2965	2965	2960	565
491	20250217	104600	25186625	2970	2970	2970	2970	0
492	20250217	104500	25186625	2970	2970	2970	2970	0
493	20250217	104400	25186625	2970	2970	2970	2970	0
494	20250217	104300	25186625	2970	2970	2970	2970	0
495	20250217	104200	25186625	2970	2970	2970	2970	0
496	20250217	104100	25186625	2970	2970	2970	2970	0
497	20250217	104000	25186625	2970	2970	2970	2970	0
498	20250217	103900	25186625	2970	2970	2970	2970	0
499	20250217	103800	25186625	2970	2970	2970	2970	0
500	20250217	103700	25186625	2970	2970	2970	2970	1
501	20250217	103600	25183655	2970	2970	2970	2970	0
502	20250217	103500	25183655	2970	2970	2970	2970	0
503	20250217	103400	25183655	2970	2970	2970	2970	0
504	20250217	103300	25183655	2970	2970	2970	2970	0
505	20250217	103200	25183655	2970	2970	2970	2970	1
506	20250217	103100	25180685	2965	2965	2965	2965	0
507	20250217	103000	25180685	2965	2965	2965	2965	0
508	20250217	102900	25180685	2965	2965	2965	2965	3
509	20250217	102800	25171790	2970	2970	2970	2970	0
510	20250217	102700	25171790	2970	2970	2970	2970	50
511	20250217	102600	25023290	2975	2975	2975	2975	0
512	20250217	102500	25023290	2975	2975	2975	2975	0
513	20250217	102400	25023290	2975	2975	2975	2975	0
514	20250217	102300	25023290	2975	2975	2975	2975	0
515	20250217	102200	25023290	2975	2975	2975	2975	0
516	20250217	102100	25023290	2975	2975	2975	2975	0
517	20250217	102000	25023290	2975	2975	2975	2975	0
518	20250217	101900	25023290	2975	2975	2975	2975	0
519	20250217	101800	25023290	2975	2975	2975	2975	0
520	20250217	101700	25023290	2975	2975	2975	2975	0
521	20250217	101600	25023290	2975	2975	2975	2975	0
522	20250217	101500	25023290	2975	2975	2975	2975	0
523	20250217	101400	25023290	2975	2975	2975	2975	0
524	20250217	101300	25023290	2975	2975	2975	2975	0
525	20250217	101200	25023290	2975	2975	2975	2975	0
526	20250217	101100	25023290	2975	2975	2975	2975	0
527	20250217	101000	25023290	2975	2975	2975	2975	0
528	20250217	100900	25023290	2975	2975	2975	2975	0
529	20250217	100800	25023290	2975	2975	2975	2975	4
530	20250217	100700	25011390	2985	2985	2985	2985	0
531	20250217	100600	25011390	2985	2985	2985	2985	0
532	20250217	100500	25011390	2985	2985	2985	2985	0
533	20250217	100400	25011390	2985	2985	2985	2985	0
534	20250217	100300	25011390	2985	2985	2985	2985	0
535	20250217	100200	25011390	2985	2985	2985	2985	0
536	20250217	100100	25011390	2985	2985	2985	2985	0
537	20250217	100000	25011390	2985	2985	2985	2985	0
538	20250217	095900	25011390	2985	2985	2985	2985	0
539	20250217	095800	25011390	2985	2985	2985	2985	0
540	20250217	095700	25011390	2985	2985	2985	2985	0
541	20250217	095600	25011390	2985	2985	2985	2985	0
542	20250217	095500	25011390	2985	2985	2985	2985	0
543	20250217	095400	25011390	2985	2985	2985	2985	0
544	20250217	095300	25011390	2985	2985	2985	2985	0
545	20250217	095200	25011390	2985	2985	2985	2985	0
546	20250217	095100	25011390	2985	2985	2985	2985	0
547	20250217	095000	25011390	2985	2985	2985	2985	0
548	20250217	094900	25011390	2985	2985	2985	2985	0
549	20250217	094800	25011390	2985	2985	2985	2985	0
550	20250217	094700	25011390	2985	2985	2985	2985	0
551	20250217	094600	25011390	2985	2985	2985	2985	0
552	20250217	094500	25011390	2985	2985	2985	2985	0
553	20250217	094400	25011390	2985	2980	2985	2980	1000
554	20250217	094300	22031385	2980	2980	2980	2980	0
555	20250217	094200	22031385	2980	2980	2980	2980	0
556	20250217	094100	22031385	2980	2980	2980	2980	1
557	20250217	094000	22028405	2945	2945	2945	2945	0
558	20250217	093900	22028405	2945	2945	2945	2945	0
559	20250217	093800	22028405	2945	2945	2945	2945	0
560	20250217	093700	22028405	2945	2945	2945	2945	0
561	20250217	093600	22028405	2945	2945	2945	2945	0
562	20250217	093500	22028405	2945	2950	2950	2945	340
563	20250217	093400	21026965	2935	2935	2935	2935	0
564	20250217	093300	21026965	2935	2935	2935	2935	0
565	20250217	093200	21026965	2935	2935	2935	2935	0
566	20250217	093100	21026965	2935	2935	2935	2935	0
567	20250217	093000	21026965	2935	2935	2935	2935	0
568	20250217	092900	21026965	2935	2935	2935	2935	0
569	20250217	092800	21026965	2935	2935	2935	2935	0
570	20250217	092700	21026965	2935	2935	2935	2935	0
571	20250217	092600	21026965	2935	2935	2935	2935	569
572	20250217	092500	19356950	2920	2920	2920	2920	0
573	20250217	092400	19356950	2920	2920	2920	2920	344
574	20250217	092300	18352470	2930	2930	2930	2930	28
575	20250217	092200	18270430	2945	2945	2945	2945	0
576	20250217	092100	18270430	2945	2965	2965	2915	3553
577	20250217	092000	7851620	2955	2955	2955	2955	0
578	20250217	091900	7851620	2955	2965	2965	2955	1000
579	20250217	091800	4896325	2955	2955	2955	2955	0
580	20250217	091700	4896325	2955	2955	2955	2955	0
581	20250217	091600	4896325	2955	2955	2955	2955	14
582	20250217	091500	4854955	2990	2990	2990	2990	0
583	20250217	091400	4854955	2990	2990	2990	2990	0
584	20250217	091300	4854955	2990	3000	3000	2990	829
585	20250217	091200	2375125	2990	2990	2990	2990	0
586	20250217	091100	2375125	2990	2990	2990	2990	0
587	20250217	091000	2375125	2990	2990	2990	2990	0
588	20250217	090900	2375125	2990	2990	2990	2990	0
589	20250217	090800	2375125	2990	3000	3000	2990	788
590	20250217	090700	15000	3000	3000	3000	3000	0
591	20250217	090600	15000	3000	3000	3000	3000	0
592	20250217	090500	15000	3000	3000	3000	3000	0
593	20250217	090400	15000	3000	3000	3000	3000	0
594	20250217	090300	15000	3000	3000	3000	3000	0
595	20250217	090200	15000	3000	3000	3000	3000	0
596	20250217	090100	15000	3000	3000	3000	3000	0
597	20250217	090000	15000	3000	3000	3000	3000	5