KissMeData/290090/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	210900	30791650	7960	7960	7960	7960	26
3	20250217	210800	30791650	7960	7960	7960	7960	0
4	20250217	210700	30791650	7960	7960	7960	7960	0
5	20250217	210600	30791650	7960	7960	7960	7960	0
6	20250217	210500	30791650	7960	7960	7960	7960	0
7	20250217	210400	30791650	7960	7960	7960	7960	0
8	20250217	210300	30791650	7960	7960	7960	7960	0
9	20250217	210200	30791650	7960	7960	7960	7960	0
10	20250217	210100	30791650	7960	7960	7960	7960	0
11	20250217	210000	30791650	7960	7960	7960	7960	0
12	20250217	205900	30791650	7960	7960	7960	7960	0
13	20250217	205800	30791650	7960	7960	7960	7960	0
14	20250217	205700	30791650	7960	7960	7960	7960	0
15	20250217	205600	30791650	7960	7960	7960	7960	0
16	20250217	205500	30791650	7960	7960	7960	7960	0
17	20250217	205400	30791650	7960	7960	7960	7960	0
18	20250217	205300	30791650	7960	7960	7960	7960	0
19	20250217	205200	30791650	7960	7960	7960	7960	0
20	20250217	205100	30791650	7960	7960	7960	7960	0
21	20250217	205000	30791650	7960	7960	7960	7960	0
22	20250217	204900	30791650	7960	7960	7960	7960	0
23	20250217	204800	30791650	7960	7960	7960	7960	0
24	20250217	204700	30791650	7960	7960	7960	7960	0
25	20250217	204600	30791650	7960	7960	7960	7960	0
26	20250217	204500	30791650	7960	7960	7960	7960	0
27	20250217	204400	30791650	7960	7960	7960	7960	0
28	20250217	204300	30791650	7960	7960	7960	7960	0
29	20250217	204200	30791650	7960	7960	7960	7960	0
30	20250217	204100	30791650	7960	7960	7960	7960	0
31	20250217	204000	30791650	7960	7960	7960	7960	0
32	20250217	203900	30791650	7960	7960	7960	7960	26
33	20250217	203800	30791650	7960	7960	7960	7960	0
34	20250217	203700	30791650	7960	7960	7960	7960	0
35	20250217	203600	30791650	7960	7960	7960	7960	0
36	20250217	203500	30791650	7960	7960	7960	7960	0
37	20250217	203400	30791650	7960	7960	7960	7960	0
38	20250217	203300	30791650	7960	7960	7960	7960	0
39	20250217	203200	30791650	7960	7960	7960	7960	0
40	20250217	203100	30791650	7960	7960	7960	7960	0
41	20250217	203000	30791650	7960	7960	7960	7960	0
42	20250217	202900	30791650	7960	7960	7960	7960	0
43	20250217	202800	30791650	7960	7960	7960	7960	0
44	20250217	202700	30791650	7960	7960	7960	7960	0
45	20250217	202600	30791650	7960	7960	7960	7960	0
46	20250217	202500	30791650	7960	7960	7960	7960	0
47	20250217	202400	30791650	7960	7960	7960	7960	0
48	20250217	202300	30791650	7960	7960	7960	7960	0
49	20250217	202200	30791650	7960	7960	7960	7960	0
50	20250217	202100	30791650	7960	7960	7960	7960	0
51	20250217	202000	30791650	7960	7960	7960	7960	0
52	20250217	201900	30791650	7960	7960	7960	7960	0
53	20250217	201800	30791650	7960	7960	7960	7960	0
54	20250217	201700	30791650	7960	7960	7960	7960	0
55	20250217	201600	30791650	7960	7960	7960	7960	0
56	20250217	201500	30791650	7960	7960	7960	7960	0
57	20250217	201400	30791650	7960	7960	7960	7960	0
58	20250217	201300	30791650	7960	7960	7960	7960	0
59	20250217	201200	30791650	7960	7960	7960	7960	0
60	20250217	201100	30791650	7960	7960	7960	7960	0
61	20250217	201000	30791650	7960	7960	7960	7960	0
62	20250217	200900	30791650	7960	7960	7960	7960	26
63	20250217	200800	30791650	7960	7960	7960	7960	0
64	20250217	200700	30791650	7960	7960	7960	7960	0
65	20250217	200600	30791650	7960	7960	7960	7960	0
66	20250217	200500	30791650	7960	7960	7960	7960	0
67	20250217	200400	30791650	7960	7960	7960	7960	0
68	20250217	200300	30791650	7960	7960	7960	7960	0
69	20250217	200200	30791650	7960	7960	7960	7960	0
70	20250217	200100	30791650	7960	7960	7960	7960	0
71	20250217	200000	30791650	7960	7960	7960	7960	0
72	20250217	195900	30791650	7960	7960	7960	7960	0
73	20250217	195800	30791650	7960	7960	7960	7960	0
74	20250217	195700	30791650	7960	7960	7960	7960	0
75	20250217	195600	30791650	7960	7960	7960	7960	0
76	20250217	195500	30791650	7960	7960	7960	7960	0
77	20250217	195400	30791650	7960	7960	7960	7960	0
78	20250217	195300	30791650	7960	7960	7960	7960	0
79	20250217	195200	30791650	7960	7960	7960	7960	0
80	20250217	195100	30791650	7960	7960	7960	7960	0
81	20250217	195000	30791650	7960	7960	7960	7960	0
82	20250217	194900	30791650	7960	7960	7960	7960	0
83	20250217	194800	30791650	7960	7960	7960	7960	0
84	20250217	194700	30791650	7960	7960	7960	7960	0
85	20250217	194600	30791650	7960	7960	7960	7960	0
86	20250217	194500	30791650	7960	7960	7960	7960	0
87	20250217	194400	30791650	7960	7960	7960	7960	0
88	20250217	194300	30791650	7960	7960	7960	7960	0
89	20250217	194200	30791650	7960	7960	7960	7960	0
90	20250217	194100	30791650	7960	7960	7960	7960	0
91	20250217	194000	30791650	7960	7960	7960	7960	0
92	20250217	193900	30791650	7960	7960	7960	7960	26
93	20250217	193800	30791650	7960	7960	7960	7960	0
94	20250217	193700	30791650	7960	7960	7960	7960	0
95	20250217	193600	30791650	7960	7960	7960	7960	0
96	20250217	193500	30791650	7960	7960	7960	7960	0
97	20250217	193400	30791650	7960	7960	7960	7960	0
98	20250217	193300	30791650	7960	7960	7960	7960	0
99	20250217	193200	30791650	7960	7960	7960	7960	0
100	20250217	193100	30791650	7960	7960	7960	7960	0
101	20250217	193000	30791650	7960	7960	7960	7960	0
102	20250217	192900	30791650	7960	7960	7960	7960	0
103	20250217	192800	30791650	7960	7960	7960	7960	0
104	20250217	192700	30791650	7960	7960	7960	7960	0
105	20250217	192600	30791650	7960	7960	7960	7960	0
106	20250217	192500	30791650	7960	7960	7960	7960	0
107	20250217	192400	30791650	7960	7960	7960	7960	0
108	20250217	192300	30791650	7960	7960	7960	7960	0
109	20250217	192200	30791650	7960	7960	7960	7960	0
110	20250217	192100	30791650	7960	7960	7960	7960	0
111	20250217	192000	30791650	7960	7960	7960	7960	0
112	20250217	191900	30791650	7960	7960	7960	7960	0
113	20250217	191800	30791650	7960	7960	7960	7960	0
114	20250217	191700	30791650	7960	7960	7960	7960	0
115	20250217	191600	30791650	7960	7960	7960	7960	0
116	20250217	191500	30791650	7960	7960	7960	7960	0
117	20250217	191400	30791650	7960	7960	7960	7960	0
118	20250217	191300	30791650	7960	7960	7960	7960	0
119	20250217	191200	30791650	7960	7960	7960	7960	0
120	20250217	191100	30791650	7960	7960	7960	7960	0
121	20250217	191000	30791650	7960	7960	7960	7960	0
122	20250217	190900	30791650	7960	7960	7960	7960	26
123	20250217	190800	30791650	7960	7960	7960	7960	0
124	20250217	190700	30791650	7960	7960	7960	7960	0
125	20250217	190600	30791650	7960	7960	7960	7960	0
126	20250217	190500	30791650	7960	7960	7960	7960	0
127	20250217	190400	30791650	7960	7960	7960	7960	0
128	20250217	190300	30791650	7960	7960	7960	7960	0
129	20250217	190200	30791650	7960	7960	7960	7960	0
130	20250217	190100	30791650	7960	7960	7960	7960	0
131	20250217	190000	30791650	7960	7960	7960	7960	0
132	20250217	185900	30791650	7960	7960	7960	7960	0
133	20250217	185800	30791650	7960	7960	7960	7960	0
134	20250217	185700	30791650	7960	7960	7960	7960	0
135	20250217	185600	30791650	7960	7960	7960	7960	0
136	20250217	185500	30791650	7960	7960	7960	7960	0
137	20250217	185400	30791650	7960	7960	7960	7960	0
138	20250217	185300	30791650	7960	7960	7960	7960	0
139	20250217	185200	30791650	7960	7960	7960	7960	0
140	20250217	185100	30791650	7960	7960	7960	7960	0
141	20250217	185000	30791650	7960	7960	7960	7960	0
142	20250217	184900	30791650	7960	7960	7960	7960	0
143	20250217	184800	30791650	7960	7960	7960	7960	0
144	20250217	184700	30791650	7960	7960	7960	7960	0
145	20250217	184600	30791650	7960	7960	7960	7960	0
146	20250217	184500	30791650	7960	7960	7960	7960	0
147	20250217	184400	30791650	7960	7960	7960	7960	0
148	20250217	184300	30791650	7960	7960	7960	7960	0
149	20250217	184200	30791650	7960	7960	7960	7960	0
150	20250217	184100	30791650	7960	7960	7960	7960	0
151	20250217	184000	30791650	7960	7960	7960	7960	0
152	20250217	183900	30791650	7960	7960	7960	7960	26
153	20250217	183800	30791650	7960	7960	7960	7960	0
154	20250217	183700	30791650	7960	7960	7960	7960	0
155	20250217	183600	30791650	7960	7960	7960	7960	0
156	20250217	183500	30791650	7960	7960	7960	7960	0
157	20250217	183400	30791650	7960	7960	7960	7960	0
158	20250217	183300	30791650	7960	7960	7960	7960	0
159	20250217	183200	30791650	7960	7960	7960	7960	0
160	20250217	183100	30791650	7960	7960	7960	7960	0
161	20250217	183000	30791650	7960	7960	7960	7960	0
162	20250217	182900	30791650	7960	7960	7960	7960	0
163	20250217	182800	30791650	7960	7960	7960	7960	0
164	20250217	182700	30791650	7960	7960	7960	7960	0
165	20250217	182600	30791650	7960	7960	7960	7960	0
166	20250217	182500	30791650	7960	7960	7960	7960	0
167	20250217	182400	30791650	7960	7960	7960	7960	0
168	20250217	182300	30791650	7960	7960	7960	7960	0
169	20250217	182200	30791650	7960	7960	7960	7960	0
170	20250217	182100	30791650	7960	7960	7960	7960	0
171	20250217	182000	30791650	7960	7960	7960	7960	0
172	20250217	181900	30791650	7960	7960	7960	7960	0
173	20250217	181800	30791650	7960	7960	7960	7960	0
174	20250217	181700	30791650	7960	7960	7960	7960	0
175	20250217	181600	30791650	7960	7960	7960	7960	0
176	20250217	181500	30791650	7960	7960	7960	7960	0
177	20250217	181400	30791650	7960	7960	7960	7960	0
178	20250217	181300	30791650	7960	7960	7960	7960	0
179	20250217	181200	30791650	7960	7960	7960	7960	0
180	20250217	181100	30791650	7960	7960	7960	7960	0
181	20250217	181000	30791650	7960	7960	7960	7960	0
182	20250217	180900	30791650	7960	7960	7960	7960	26
183	20250217	180800	30791650	7960	7960	7960	7960	0
184	20250217	180700	30791650	7960	7960	7960	7960	0
185	20250217	180600	30791650	7960	7960	7960	7960	0
186	20250217	180500	30791650	7960	7960	7960	7960	0
187	20250217	180400	30791650	7960	7960	7960	7960	0
188	20250217	180300	30791650	7960	7960	7960	7960	0
189	20250217	180200	30791650	7960	7960	7960	7960	0
190	20250217	180100	30791650	7960	7960	7960	7960	0
191	20250217	180000	30791650	7960	7960	7960	7960	0
192	20250217	175900	30791650	7960	7960	7960	7960	0
193	20250217	175800	30791650	7960	7960	7960	7960	0
194	20250217	175700	30791650	7960	7960	7960	7960	0
195	20250217	175600	30791650	7960	7960	7960	7960	0
196	20250217	175500	30791650	7960	7960	7960	7960	0
197	20250217	175400	30791650	7960	7960	7960	7960	0
198	20250217	175300	30791650	7960	7960	7960	7960	0
199	20250217	175200	30791650	7960	7960	7960	7960	0
200	20250217	175100	30791650	7960	7960	7960	7960	0
201	20250217	175000	30791650	7960	7960	7960	7960	0
202	20250217	174900	30791650	7960	7960	7960	7960	0
203	20250217	174800	30791650	7960	7960	7960	7960	0
204	20250217	174700	30791650	7960	7960	7960	7960	0
205	20250217	174600	30791650	7960	7960	7960	7960	0
206	20250217	174500	30791650	7960	7960	7960	7960	0
207	20250217	174400	30791650	7960	7960	7960	7960	0
208	20250217	174300	30791650	7960	7960	7960	7960	0
209	20250217	174200	30791650	7960	7960	7960	7960	0
210	20250217	174100	30791650	7960	7960	7960	7960	0
211	20250217	174000	30791650	7960	7960	7960	7960	0
212	20250217	173900	30791650	7960	7960	7960	7960	26
213	20250217	173800	30791650	7960	7960	7960	7960	0
214	20250217	173700	30791650	7960	7960	7960	7960	0
215	20250217	173600	30791650	7960	7960	7960	7960	0
216	20250217	173500	30791650	7960	7960	7960	7960	0
217	20250217	173400	30791650	7960	7960	7960	7960	0
218	20250217	173300	30791650	7960	7960	7960	7960	0
219	20250217	173200	30791650	7960	7960	7960	7960	0
220	20250217	173100	30791650	7960	7960	7960	7960	0
221	20250217	173000	30791650	7960	7960	7960	7960	0
222	20250217	172900	30791650	7960	7960	7960	7960	0
223	20250217	172800	30791650	7960	7960	7960	7960	0
224	20250217	172700	30791650	7960	7960	7960	7960	0
225	20250217	172600	30791650	7960	7960	7960	7960	0
226	20250217	172500	30791650	7960	7960	7960	7960	0
227	20250217	172400	30791650	7960	7960	7960	7960	0
228	20250217	172300	30791650	7960	7960	7960	7960	0
229	20250217	172200	30791650	7960	7960	7960	7960	0
230	20250217	172100	30791650	7960	7960	7960	7960	0
231	20250217	172000	30791650	7960	7960	7960	7960	0
232	20250217	171900	30791650	7960	7960	7960	7960	0
233	20250217	171800	30791650	7960	7960	7960	7960	0
234	20250217	171700	30791650	7960	7960	7960	7960	0
235	20250217	171600	30791650	7960	7960	7960	7960	0
236	20250217	171500	30791650	7960	7960	7960	7960	0
237	20250217	171400	30791650	7960	7960	7960	7960	0
238	20250217	171300	30791650	7960	7960	7960	7960	0
239	20250217	171200	30791650	7960	7960	7960	7960	0
240	20250217	171100	30791650	7960	7960	7960	7960	0
241	20250217	171000	30791650	7960	7960	7960	7960	0
242	20250217	170900	30791650	7960	7960	7960	7960	26
243	20250217	170800	30791650	7960	7960	7960	7960	0
244	20250217	170700	30791650	7960	7960	7960	7960	0
245	20250217	170600	30791650	7960	7960	7960	7960	0
246	20250217	170500	30791650	7960	7960	7960	7960	0
247	20250217	170400	30791650	7960	7960	7960	7960	0
248	20250217	170300	30791650	7960	7960	7960	7960	0
249	20250217	170200	30791650	7960	7960	7960	7960	0
250	20250217	170100	30791650	7960	7960	7960	7960	0
251	20250217	170000	30791650	7960	7960	7960	7960	0
252	20250217	165900	30791650	7960	7960	7960	7960	0
253	20250217	165800	30791650	7960	7960	7960	7960	0
254	20250217	165700	30791650	7960	7960	7960	7960	0
255	20250217	165600	30791650	7960	7960	7960	7960	0
256	20250217	165500	30791650	7960	7960	7960	7960	0
257	20250217	165400	30791650	7960	7960	7960	7960	0
258	20250217	165300	30791650	7960	7960	7960	7960	0
259	20250217	165200	30791650	7960	7960	7960	7960	0
260	20250217	165100	30791650	7960	7960	7960	7960	0
261	20250217	165000	30791650	7960	7960	7960	7960	0
262	20250217	164900	30791650	7960	7960	7960	7960	0
263	20250217	164800	30791650	7960	7960	7960	7960	0
264	20250217	164700	30791650	7960	7960	7960	7960	0
265	20250217	164600	30791650	7960	7960	7960	7960	0
266	20250217	164500	30791650	7960	7960	7960	7960	0
267	20250217	164400	30791650	7960	7960	7960	7960	0
268	20250217	164300	30791650	7960	7960	7960	7960	0
269	20250217	164200	30791650	7960	7960	7960	7960	0
270	20250217	164100	30791650	7960	7960	7960	7960	0
271	20250217	164000	30791650	7960	7960	7960	7960	0
272	20250217	163900	30791650	7960	7960	7960	7960	26
273	20250217	163800	30791650	7960	7960	7960	7960	0
274	20250217	163700	30791650	7960	7960	7960	7960	0
275	20250217	163600	30791650	7960	7960	7960	7960	0
276	20250217	163500	30791650	7960	7960	7960	7960	0
277	20250217	163400	30791650	7960	7960	7960	7960	0
278	20250217	163300	30791650	7960	7960	7960	7960	0
279	20250217	163200	30791650	7960	7960	7960	7960	0
280	20250217	163100	30791650	7960	7960	7960	7960	0
281	20250217	163000	30791650	7960	7960	7960	7960	0
282	20250217	162900	30791650	7960	7960	7960	7960	0
283	20250217	162800	30791650	7960	7960	7960	7960	0
284	20250217	162700	30791650	7960	7960	7960	7960	0
285	20250217	162600	30791650	7960	7960	7960	7960	0
286	20250217	162500	30791650	7960	7960	7960	7960	0
287	20250217	162400	30791650	7960	7960	7960	7960	0
288	20250217	162300	30791650	7960	7960	7960	7960	0
289	20250217	162200	30791650	7960	7960	7960	7960	0
290	20250217	162100	30791650	7960	7960	7960	7960	0
291	20250217	162000	30791650	7960	7960	7960	7960	0
292	20250217	161900	30791650	7960	7960	7960	7960	0
293	20250217	161800	30791650	7960	7960	7960	7960	0
294	20250217	161700	30791650	7960	7960	7960	7960	0
295	20250217	161600	30791650	7960	7960	7960	7960	0
296	20250217	161500	30791650	7960	7960	7960	7960	0
297	20250217	161400	30791650	7960	7960	7960	7960	0
298	20250217	161300	30791650	7960	7960	7960	7960	0
299	20250217	161200	30791650	7960	7960	7960	7960	0
300	20250217	161100	30791650	7960	7960	7960	7960	0
301	20250217	161000	30791650	7960	7960	7960	7960	0
302	20250217	160900	30791650	7960	7960	7960	7960	26
303	20250217	160800	30791650	7960	7960	7960	7960	0
304	20250217	160700	30791650	7960	7960	7960	7960	0
305	20250217	160600	30791650	7960	7960	7960	7960	0
306	20250217	160500	30791650	7960	7960	7960	7960	0
307	20250217	160400	30791650	7960	7960	7960	7960	0
308	20250217	160300	30791650	7960	7960	7960	7960	0
309	20250217	160200	30791650	7960	7960	7960	7960	0
310	20250217	160100	30791650	7960	7960	7960	7960	0
311	20250217	160000	30791650	7960	7960	7960	7960	0
312	20250217	155900	30791650	7960	7960	7960	7960	0
313	20250217	155800	30791650	7960	7960	7960	7960	0
314	20250217	155700	30791650	7960	7960	7960	7960	0
315	20250217	155600	30791650	7960	7960	7960	7960	0
316	20250217	155500	30791650	7960	7960	7960	7960	0
317	20250217	155400	30791650	7960	7960	7960	7960	0
318	20250217	155300	30791650	7960	7960	7960	7960	0
319	20250217	155200	30791650	7960	7960	7960	7960	0
320	20250217	155100	30791650	7960	7960	7960	7960	0
321	20250217	155000	30791650	7960	7960	7960	7960	0
322	20250217	154900	30791650	7960	7960	7960	7960	0
323	20250217	154800	30791650	7960	7960	7960	7960	0
324	20250217	154700	30791650	7960	7960	7960	7960	0
325	20250217	154600	30791650	7960	7960	7960	7960	0
326	20250217	154500	30791650	7960	7960	7960	7960	0
327	20250217	154400	30791650	7960	7960	7960	7960	0
328	20250217	154300	30791650	7960	7960	7960	7960	0
329	20250217	154200	30791650	7960	7960	7960	7960	0
330	20250217	154100	30791650	7960	7960	7960	7960	0
331	20250217	154000	30791650	7960	7960	7960	7960	0
332	20250217	153900	30791650	7960	7960	7960	7960	26
333	20250217	153800	30791650	7960	7960	7960	7960	0
334	20250217	153700	30791650	7960	7960	7960	7960	0
335	20250217	153600	30791650	7960	7960	7960	7960	0
336	20250217	153500	30791650	7960	7960	7960	7960	0
337	20250217	153400	30791650	7960	7960	7960	7960	0
338	20250217	153300	30791650	7960	7960	7960	7960	0
339	20250217	153200	30791650	7960	7960	7960	7960	0
340	20250217	153100	30791650	7960	7960	7960	7960	0
341	20250217	153000	30791650	7960	7960	7960	7960	26
342	20250217	152900	30584690	7950	7950	7950	7950	0
343	20250217	152800	30584690	7950	7950	7950	7950	0
344	20250217	152700	30584690	7950	7950	7950	7950	0
345	20250217	152600	30584690	7950	7950	7950	7950	0
346	20250217	152500	30584690	7950	7950	7950	7950	0
347	20250217	152400	30584690	7950	7950	7950	7950	0
348	20250217	152300	30584690	7950	7950	7950	7950	0
349	20250217	152200	30584690	7950	7950	7950	7950	0
350	20250217	152100	30584690	7950	7950	7950	7950	0
351	20250217	152000	30584690	7950	7950	7950	7950	0
352	20250217	151900	30584690	7950	7980	7980	7950	39
353	20250217	151800	30274520	7990	7990	7990	7990	80
354	20250217	151700	29635320	8000	8000	8000	8000	0
355	20250217	151600	29635320	8000	8000	8000	7990	3
356	20250217	151500	29611330	7990	7990	7990	7990	0
357	20250217	151400	29611330	7990	7990	7990	7990	0
358	20250217	151300	29611330	7990	7990	7990	7990	6
359	20250217	151200	29563390	7990	7990	7990	7990	2
360	20250217	151100	29547410	8000	8000	8000	8000	36
361	20250217	151000	29259410	7990	7990	7990	7990	3
362	20250217	150900	29235440	7990	7990	7990	7990	0
363	20250217	150800	29235440	7990	7990	7990	7990	0
364	20250217	150700	29235440	7990	7990	7990	7990	0
365	20250217	150600	29235440	7990	7990	7990	7990	0
366	20250217	150500	29235440	7990	7990	7990	7990	0
367	20250217	150400	29235440	7990	7990	7990	7990	0
368	20250217	150300	29235440	7990	7990	7990	7990	0
369	20250217	150200	29235440	7990	7990	7990	7990	0
370	20250217	150100	29235440	7990	7990	7990	7990	0
371	20250217	150000	29235440	7990	7990	7990	7990	0
372	20250217	145900	29235440	7990	7990	7990	7990	1
373	20250217	145800	29227450	7960	7960	7960	7960	70
374	20250217	145700	28670250	7960	7960	7960	7960	70
375	20250217	145600	28113050	8000	8000	8000	8000	0
376	20250217	145500	28113050	8000	8000	8000	8000	0
377	20250217	145400	28113050	8000	8000	8000	8000	0
378	20250217	145300	28113050	8000	8000	8000	8000	0
379	20250217	145200	28113050	8000	8000	8000	8000	0
380	20250217	145100	28113050	8000	8000	8000	8000	0
381	20250217	145000	28113050	8000	8000	8000	8000	0
382	20250217	144900	28113050	8000	8000	8000	8000	0
383	20250217	144800	28113050	8000	8000	8000	8000	0
384	20250217	144700	28113050	8000	8000	8000	8000	0
385	20250217	144600	28113050	8000	8000	8000	8000	0
386	20250217	144500	28113050	8000	8000	8000	8000	0
387	20250217	144400	28113050	8000	8000	8000	8000	0
388	20250217	144300	28113050	8000	8000	8000	8000	0
389	20250217	144200	28113050	8000	8000	8000	8000	0
390	20250217	144100	28113050	8000	8000	8000	8000	0
391	20250217	144000	28113050	8000	8000	8000	8000	0
392	20250217	143900	28113050	8000	8000	8000	8000	0
393	20250217	143800	28113050	8000	8000	8000	8000	0
394	20250217	143700	28113050	8000	8000	8000	8000	0
395	20250217	143600	28113050	8000	8000	8000	8000	30
396	20250217	143500	27873050	7990	7990	7990	7990	0
397	20250217	143400	27873050	7990	7990	7990	7990	0
398	20250217	143300	27873050	7990	7990	7990	7990	0
399	20250217	143200	27873050	7990	7990	7990	7990	0
400	20250217	143100	27873050	7990	7990	7990	7990	0
401	20250217	143000	27873050	7990	7990	7990	7990	1
402	20250217	142900	27865060	7990	7990	7990	7990	0
403	20250217	142800	27865060	7990	7990	7990	7990	2
404	20250217	142700	27849080	7990	7990	7990	7990	0
405	20250217	142600	27849080	7990	7990	7990	7990	0
406	20250217	142500	27849080	7990	7990	7990	7990	2
407	20250217	142400	27833100	8000	8000	8000	8000	0
408	20250217	142300	27833100	8000	8000	8000	8000	0
409	20250217	142200	27833100	8000	8000	8000	8000	0
410	20250217	142100	27833100	8000	8000	8000	8000	0
411	20250217	142000	27833100	8000	8000	8000	8000	0
412	20250217	141900	27833100	8000	8000	8000	8000	0
413	20250217	141800	27833100	8000	8000	8000	8000	0
414	20250217	141700	27833100	8000	8000	8000	8000	0
415	20250217	141600	27833100	8000	8000	8000	8000	0
416	20250217	141500	27833100	8000	8000	8000	8000	0
417	20250217	141400	27833100	8000	7990	8000	7990	50
418	20250217	141300	27433150	8000	8000	8000	8000	0
419	20250217	141200	27433150	8000	8000	8000	8000	0
420	20250217	141100	27433150	8000	8000	8000	8000	5
421	20250217	141000	27393150	8000	8000	8000	8000	0
422	20250217	140900	27393150	8000	8000	8000	8000	0
423	20250217	140800	27393150	8000	8000	8000	8000	0
424	20250217	140700	27393150	8000	8000	8000	8000	0
425	20250217	140600	27393150	8000	8000	8000	8000	0
426	20250217	140500	27393150	8000	7970	8000	7970	93
427	20250217	140400	26650530	7970	7970	7970	7970	2
428	20250217	140300	26634590	8000	8000	8000	8000	0
429	20250217	140200	26634590	8000	8000	8000	8000	0
430	20250217	140100	26634590	8000	8000	8000	8000	0
431	20250217	140000	26634590	8000	8000	8000	8000	0
432	20250217	135900	26634590	8000	8000	8000	8000	0
433	20250217	135800	26634590	8000	8000	8000	8000	0
434	20250217	135700	26634590	8000	8000	8000	8000	0
435	20250217	135600	26634590	8000	8000	8000	8000	1
436	20250217	135500	26626590	8000	8000	8000	8000	0
437	20250217	135400	26626590	8000	8000	8000	8000	0
438	20250217	135300	26626590	8000	8000	8000	8000	0
439	20250217	135200	26626590	8000	8000	8000	8000	0
440	20250217	135100	26626590	8000	8000	8000	8000	0
441	20250217	135000	26626590	8000	8000	8000	8000	0
442	20250217	134900	26626590	8000	8000	8000	8000	0
443	20250217	134800	26626590	8000	8000	8000	8000	0
444	20250217	134700	26626590	8000	8000	8000	8000	0
445	20250217	134600	26626590	8000	8000	8000	8000	0
446	20250217	134500	26626590	8000	8000	8000	8000	0
447	20250217	134400	26626590	8000	8000	8000	8000	0
448	20250217	134300	26626590	8000	8000	8000	8000	0
449	20250217	134200	26626590	8000	8000	8000	8000	0
450	20250217	134100	26626590	8000	8000	8000	8000	0
451	20250217	134000	26626590	8000	8000	8000	8000	0
452	20250217	133900	26626590	8000	8000	8000	8000	0
453	20250217	133800	26626590	8000	8000	8000	8000	0
454	20250217	133700	26626590	8000	8000	8000	8000	0
455	20250217	133600	26626590	8000	8000	8000	8000	1
456	20250217	133500	26618590	8000	8000	8000	8000	0
457	20250217	133400	26618590	8000	8000	8000	8000	0
458	20250217	133300	26618590	8000	8000	8000	8000	0
459	20250217	133200	26618590	8000	8000	8000	8000	0
460	20250217	133100	26618590	8000	8000	8000	8000	0
461	20250217	133000	26618590	8000	8000	8000	8000	0
462	20250217	132900	26618590	8000	8000	8000	8000	0
463	20250217	132800	26618590	8000	8000	8000	8000	0
464	20250217	132700	26618590	8000	8000	8000	8000	0
465	20250217	132600	26618590	8000	8000	8000	8000	0
466	20250217	132500	26618590	8000	8000	8000	8000	1
467	20250217	132400	26610590	7960	7960	7960	7960	0
468	20250217	132300	26610590	7960	7970	7970	7960	17
469	20250217	132200	26475250	8000	8000	8000	8000	0
470	20250217	132100	26475250	8000	8000	8000	8000	0
471	20250217	132000	26475250	8000	8000	8000	8000	0
472	20250217	131900	26475250	8000	8000	8000	8000	0
473	20250217	131800	26475250	8000	8000	8000	8000	0
474	20250217	131700	26475250	8000	8000	8000	8000	0
475	20250217	131600	26475250	8000	8000	8000	8000	0
476	20250217	131500	26475250	8000	8000	8000	8000	0
477	20250217	131400	26475250	8000	8000	8000	8000	0
478	20250217	131300	26475250	8000	8000	8000	8000	11
479	20250217	131200	26387250	8000	8000	8000	8000	200
480	20250217	131100	24787250	8000	8000	8000	8000	0
481	20250217	131000	24787250	8000	8000	8000	8000	0
482	20250217	130900	24787250	8000	8000	8000	8000	0
483	20250217	130800	24787250	8000	8000	8000	8000	0
484	20250217	130700	24787250	8000	8000	8000	8000	0
485	20250217	130600	24787250	8000	8000	8000	8000	0
486	20250217	130500	24787250	8000	8000	8000	8000	141
487	20250217	130400	23659250	8010	8010	8010	8010	0
488	20250217	130300	23659250	8010	8010	8010	8010	0
489	20250217	130200	23659250	8010	8010	8010	8010	0
490	20250217	130100	23659250	8010	8010	8010	8010	0
491	20250217	130000	23659250	8010	8010	8010	8010	0
492	20250217	125900	23659250	8010	8010	8010	8010	0
493	20250217	125800	23659250	8010	8010	8010	8010	0
494	20250217	125700	23659250	8010	8010	8010	8010	1
495	20250217	125600	23651240	8010	8010	8010	8010	1
496	20250217	125500	23643230	7960	7960	7960	7960	0
497	20250217	125400	23643230	7960	7960	7960	7960	0
498	20250217	125300	23643230	7960	7960	7960	7960	0
499	20250217	125200	23643230	7960	8000	8000	7960	10
500	20250217	125100	23563310	8020	8020	8020	8020	0
501	20250217	125000	23563310	8020	8020	8020	8020	0
502	20250217	124900	23563310	8020	8020	8020	8020	0
503	20250217	124800	23563310	8020	8020	8020	8020	0
504	20250217	124700	23563310	8020	8020	8020	8020	0
505	20250217	124600	23563310	8020	8020	8020	8020	0
506	20250217	124500	23563310	8020	8020	8020	8020	1
507	20250217	124400	23555290	8020	8020	8020	8020	0
508	20250217	124300	23555290	8020	8020	8020	8020	0
509	20250217	124200	23555290	8020	8020	8020	8020	0
510	20250217	124100	23555290	8020	8020	8020	8020	0
511	20250217	124000	23555290	8020	8020	8020	8020	0
512	20250217	123900	23555290	8020	8020	8020	8020	0
513	20250217	123800	23555290	8020	8020	8020	8020	0
514	20250217	123700	23555290	8020	8020	8020	8020	0
515	20250217	123600	23555290	8020	8020	8020	8020	0
516	20250217	123500	23555290	8020	8020	8020	8020	0
517	20250217	123400	23555290	8020	8020	8020	8020	0
518	20250217	123300	23555290	8020	8020	8020	8020	0
519	20250217	123200	23555290	8020	8020	8020	8020	0
520	20250217	123100	23555290	8020	8020	8020	8020	0
521	20250217	123000	23555290	8020	8020	8020	8020	1
522	20250217	122900	23547270	8010	8010	8010	8010	0
523	20250217	122800	23547270	8010	8010	8010	8010	123
524	20250217	122700	22562040	8000	8000	8000	8000	0
525	20250217	122600	22562040	8000	8000	8000	8000	0
526	20250217	122500	22562040	8000	8000	8000	8000	0
527	20250217	122400	22562040	8000	8000	8000	8000	0
528	20250217	122300	22562040	8000	8000	8000	8000	0
529	20250217	122200	22562040	8000	8000	8000	8000	0
530	20250217	122100	22562040	8000	8000	8000	8000	0
531	20250217	122000	22562040	8000	8000	8000	8000	0
532	20250217	121900	22562040	8000	8000	8000	8000	0
533	20250217	121800	22562040	8000	8000	8000	8000	0
534	20250217	121700	22562040	8000	8000	8000	8000	0
535	20250217	121600	22562040	8000	8000	8000	8000	0
536	20250217	121500	22562040	8000	8000	8000	8000	0
537	20250217	121400	22562040	8000	8000	8000	8000	0
538	20250217	121300	22562040	8000	8000	8000	8000	0
539	20250217	121200	22562040	8000	8000	8000	8000	0
540	20250217	121100	22562040	8000	8000	8000	8000	18
541	20250217	121000	22418040	7950	7990	7990	7950	224
542	20250217	120900	20635080	8000	8000	8000	8000	0
543	20250217	120800	20635080	8000	8000	8000	8000	0
544	20250217	120700	20635080	8000	8000	8000	8000	0
545	20250217	120600	20635080	8000	8000	8000	8000	0
546	20250217	120500	20635080	8000	8000	8000	8000	1
547	20250217	120400	20627080	8000	8000	8000	8000	3
548	20250217	120300	20603080	8000	8000	8000	8000	0
549	20250217	120200	20603080	8000	8000	8000	8000	0
550	20250217	120100	20603080	8000	8000	8000	8000	0
551	20250217	120000	20603080	8000	8000	8000	8000	0
552	20250217	115900	20603080	8000	8000	8000	8000	0
553	20250217	115800	20603080	8000	8000	8000	8000	0
554	20250217	115700	20603080	8000	8000	8000	8000	0
555	20250217	115600	20603080	8000	8000	8000	8000	0
556	20250217	115500	20603080	8000	8000	8000	8000	1
557	20250217	115400	20595080	8010	8010	8010	8010	0
558	20250217	115300	20595080	8010	8010	8010	8010	0
559	20250217	115200	20595080	8010	8010	8010	8010	0
560	20250217	115100	20595080	8010	8010	8010	8010	0
561	20250217	115000	20595080	8010	8010	8010	8010	0
562	20250217	114900	20595080	8010	8010	8010	8010	0
563	20250217	114800	20595080	8010	8010	8010	8010	0
564	20250217	114700	20595080	8010	8010	8010	8010	0
565	20250217	114600	20595080	8010	8010	8010	8010	0
566	20250217	114500	20595080	8010	8010	8010	8010	0
567	20250217	114400	20595080	8010	8010	8010	8010	0
568	20250217	114300	20595080	8010	8010	8010	8010	0
569	20250217	114200	20595080	8010	8010	8010	8010	0
570	20250217	114100	20595080	8010	8010	8010	8010	0
571	20250217	114000	20595080	8010	8010	8010	8010	1
572	20250217	113900	20587070	7930	8010	8010	7930	35
573	20250217	113800	20309340	7920	8010	8010	7920	33
574	20250217	113700	20047500	8020	8020	8020	8020	0
575	20250217	113600	20047500	8020	8020	8020	8020	0
576	20250217	113500	20047500	8020	8020	8020	8020	0
577	20250217	113400	20047500	8020	8020	8020	8020	129
578	20250217	113300	19012920	8020	7990	8020	7990	119
579	20250217	113200	18060840	7990	7990	7990	7990	0
580	20250217	113100	18060840	7990	7990	7990	7990	1
581	20250217	113000	18052850	7960	7960	7960	7960	0
582	20250217	112900	18052850	7960	7960	7960	7960	0
583	20250217	112800	18052850	7960	7960	7960	7960	0
584	20250217	112700	18052850	7960	7960	7960	7960	0
585	20250217	112600	18052850	7960	7960	7960	7960	0
586	20250217	112500	18052850	7960	7960	7960	7960	0
587	20250217	112400	18052850	7960	7960	7960	7960	0
588	20250217	112300	18052850	7960	7950	7960	7950	29
589	20250217	112200	17822290	7950	7960	7960	7950	32
590	20250217	112100	17567670	8010	8010	8010	8010	0
591	20250217	112000	17567670	8010	8010	8010	8010	0
592	20250217	111900	17567670	8010	8010	8010	8010	0
593	20250217	111800	17567670	8010	8010	8010	8010	0
594	20250217	111700	17567670	8010	8010	8010	8010	0
595	20250217	111600	17567670	8010	8010	8010	8010	2
596	20250217	111500	17551650	8020	8020	8020	8020	0
597	20250217	111400	17551650	8020	8020	8020	8020	0
598	20250217	111300	17551650	8020	8020	8020	8020	0
599	20250217	111200	17551650	8020	8020	8020	8020	0
600	20250217	111100	17551650	8020	8020	8020	8020	0
601	20250217	111000	17551650	8020	8020	8020	8020	0
602	20250217	110900	17551650	8020	8020	8020	8020	0
603	20250217	110800	17551650	8020	8010	8020	8010	15
604	20250217	110700	17431400	7970	7970	7970	7970	1
605	20250217	110600	17423430	7970	7970	7970	7970	0
606	20250217	110500	17423430	7970	7970	7970	7970	0
607	20250217	110400	17423430	7970	7970	7970	7970	3
608	20250217	110300	17399520	7960	7960	7960	7960	0
609	20250217	110200	17399520	7960	7960	7960	7960	0
610	20250217	110100	17399520	7960	7960	7960	7960	0
611	20250217	110000	17399520	7960	7960	7960	7960	0
612	20250217	105900	17399520	7960	7960	7960	7960	0
613	20250217	105800	17399520	7960	7960	7960	7960	0
614	20250217	105700	17399520	7960	7960	7960	7960	0
615	20250217	105600	17399520	7960	7960	7960	7960	0
616	20250217	105500	17399520	7960	7960	7960	7960	218
617	20250217	105400	15664240	8020	8020	8020	8020	0
618	20250217	105300	15664240	8020	8020	8020	8020	0
619	20250217	105200	15664240	8020	8020	8020	8020	0
620	20250217	105100	15664240	8020	8020	8020	8020	0
621	20250217	105000	15664240	8020	8020	8020	8020	0
622	20250217	104900	15664240	8020	8020	8020	8020	0
623	20250217	104800	15664240	8020	8020	8020	8020	0
624	20250217	104700	15664240	8020	8010	8020	8010	40
625	20250217	104600	15343450	8010	8010	8010	8010	0
626	20250217	104500	15343450	8010	8010	8010	8010	0
627	20250217	104400	15343450	8010	8010	8010	8010	0
628	20250217	104300	15343450	8010	8010	8010	8010	0
629	20250217	104200	15343450	8010	8010	8010	8010	0
630	20250217	104100	15343450	8010	8010	8010	8010	1
631	20250217	104000	15335440	7960	7960	7960	7960	0
632	20250217	103900	15335440	7960	7960	7960	7960	0
633	20250217	103800	15335440	7960	7960	7960	7960	0
634	20250217	103700	15335440	7960	7960	7960	7960	0
635	20250217	103600	15335440	7960	7960	7960	7960	0
636	20250217	103500	15335440	7960	7960	7960	7960	0
637	20250217	103400	15335440	7960	7960	7960	7960	0
638	20250217	103300	15335440	7960	7960	7960	7960	0
639	20250217	103200	15335440	7960	7960	7960	7960	0
640	20250217	103100	15335440	7960	7960	7960	7960	0
641	20250217	103000	15335440	7960	7960	7960	7960	0
642	20250217	102900	15335440	7960	7960	7960	7960	0
643	20250217	102800	15335440	7960	7960	7960	7960	0
644	20250217	102700	15335440	7960	7960	7960	7960	0
645	20250217	102600	15335440	7960	7960	7960	7960	0
646	20250217	102500	15335440	7960	7960	7960	7960	0
647	20250217	102400	15335440	7960	7960	7960	7960	0
648	20250217	102300	15335440	7960	7960	7960	7960	0
649	20250217	102200	15335440	7960	7960	7960	7960	0
650	20250217	102100	15335440	7960	7960	7960	7960	0
651	20250217	102000	15335440	7960	7960	7960	7960	0
652	20250217	101900	15335440	7960	7960	7960	7960	0
653	20250217	101800	15335440	7960	7960	7960	7960	0
654	20250217	101700	15335440	7960	7970	7970	7960	90
655	20250217	101600	14618890	8020	8020	8020	8020	0
656	20250217	101500	14618890	8020	8020	8020	8020	1
657	20250217	101400	14610870	8020	8020	8020	8020	0
658	20250217	101300	14610870	8020	8020	8020	8020	0
659	20250217	101200	14610870	8020	8020	8020	8020	0
660	20250217	101100	14610870	8020	8020	8020	8020	0
661	20250217	101000	14610870	8020	8020	8020	8020	0
662	20250217	100900	14610870	8020	8020	8020	8020	0
663	20250217	100800	14610870	8020	8020	8020	8020	0
664	20250217	100700	14610870	8020	8020	8020	8020	0
665	20250217	100600	14610870	8020	8020	8020	8020	1
666	20250217	100500	14602850	8030	8030	8030	8030	0
667	20250217	100400	14602850	8030	8030	8030	8030	0
668	20250217	100300	14602850	8030	8030	8030	8030	0
669	20250217	100200	14602850	8030	8030	8030	8030	0
670	20250217	100100	14602850	8030	8030	8030	8030	0
671	20250217	100000	14602850	8030	8030	8030	8030	0
672	20250217	095900	14602850	8030	8030	8030	8030	0
673	20250217	095800	14602850	8030	8030	8030	8030	0
674	20250217	095700	14602850	8030	8030	8030	8030	0
675	20250217	095600	14602850	8030	8030	8030	8030	0
676	20250217	095500	14602850	8030	8030	8030	8030	10
677	20250217	095400	14522550	8050	8050	8050	8050	0
678	20250217	095300	14522550	8050	8050	8050	8050	2
679	20250217	095200	14506450	8050	8050	8050	8050	3
680	20250217	095100	14482300	8040	8040	8040	8040	2
681	20250217	095000	14466220	8040	8040	8040	8040	0
682	20250217	094900	14466220	8040	8040	8040	8040	0
683	20250217	094800	14466220	8040	8040	8040	8040	0
684	20250217	094700	14466220	8040	7970	8040	7960	43
685	20250217	094600	14123690	8040	8040	8040	8040	0
686	20250217	094500	14123690	8040	8040	8040	8040	0
687	20250217	094400	14123690	8040	8040	8040	8040	0
688	20250217	094300	14123690	8040	8040	8040	8040	0
689	20250217	094200	14123690	8040	8040	8040	8040	1
690	20250217	094100	14115650	8030	8030	8030	8030	0
691	20250217	094000	14115650	8030	8030	8030	8030	1
692	20250217	093900	14107620	7950	7960	7960	7950	600
693	20250217	093800	9331730	7960	7960	7960	7960	0
694	20250217	093700	9331730	7960	7970	7970	7960	500
695	20250217	093600	5351720	7960	7960	7960	7960	0
696	20250217	093500	5351720	7960	7960	7960	7960	0
697	20250217	093400	5351720	7960	7960	7960	7960	0
698	20250217	093300	5351720	7960	7960	7960	7960	0
699	20250217	093200	5351720	7960	7960	7960	7960	0
700	20250217	093100	5351720	7960	7960	7960	7960	0
701	20250217	093000	5351720	7960	7960	7960	7960	0
702	20250217	092900	5351720	7960	7960	7960	7960	0
703	20250217	092800	5351720	7960	7960	7960	7960	0
704	20250217	092700	5351720	7960	7960	7960	7960	0
705	20250217	092600	5351720	7960	7960	7960	7960	0
706	20250217	092500	5351720	7960	7960	7960	7960	0
707	20250217	092400	5351720	7960	7960	7960	7960	0
708	20250217	092300	5351720	7960	7960	7960	7960	0
709	20250217	092200	5351720	7960	7960	7960	7960	0
710	20250217	092100	5351720	7960	7960	7960	7960	0
711	20250217	092000	5351720	7960	7960	7960	7960	210
712	20250217	091900	3680120	7950	7950	7950	7950	0
713	20250217	091800	3680120	7950	7970	7970	7950	259
714	20250217	091700	1618650	7950	7950	7950	7950	0
715	20250217	091600	1618650	7950	7950	7950	7950	0
716	20250217	091500	1618650	7950	7960	7960	7950	172
717	20250217	091400	249550	8050	8050	8050	8050	0
718	20250217	091300	249550	8050	8050	8050	8050	0
719	20250217	091200	249550	8050	8050	8050	8050	0
720	20250217	091100	249550	8050	8050	8050	8050	0
721	20250217	091000	249550	8050	8050	8050	8050	0
722	20250217	090900	249550	8050	8050	8050	8050	0
723	20250217	090800	249550	8050	8050	8050	8050	25
724	20250217	090700	48300	8050	8050	8050	8050	0
725	20250217	090600	48300	8050	8050	8050	8050	0
726	20250217	090500	48300	8050	8050	8050	8050	0
727	20250217	090400	48300	8050	8050	8050	8050	0
728	20250217	090300	48300	8050	8050	8050	8050	5
729	20250217	090200	8050	8050	8050	8050	8050	0
730	20250217	090100	8050	8050	8050	8050	8050	0
731	20250217	090000	8050	8050	8050	8050	8050	1