KissMeData/014970/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190100	12562445	2985	2985	2985	2985	211
3	20250217	190000	12562445	2985	2985	2985	2985	0
4	20250217	185900	12562445	2985	2985	2985	2985	0
5	20250217	185800	12562445	2985	2985	2985	2985	0
6	20250217	185700	12562445	2985	2985	2985	2985	0
7	20250217	185600	12562445	2985	2985	2985	2985	0
8	20250217	185500	12562445	2985	2985	2985	2985	0
9	20250217	185400	12562445	2985	2985	2985	2985	0
10	20250217	185300	12562445	2985	2985	2985	2985	0
11	20250217	185200	12562445	2985	2985	2985	2985	0
12	20250217	185100	12562445	2985	2985	2985	2985	0
13	20250217	185000	12562445	2985	2985	2985	2985	0
14	20250217	184900	12562445	2985	2985	2985	2985	0
15	20250217	184800	12562445	2985	2985	2985	2985	0
16	20250217	184700	12562445	2985	2985	2985	2985	0
17	20250217	184600	12562445	2985	2985	2985	2985	0
18	20250217	184500	12562445	2985	2985	2985	2985	0
19	20250217	184400	12562445	2985	2985	2985	2985	0
20	20250217	184300	12562445	2985	2985	2985	2985	0
21	20250217	184200	12562445	2985	2985	2985	2985	0
22	20250217	184100	12562445	2985	2985	2985	2985	0
23	20250217	184000	12562445	2985	2985	2985	2985	0
24	20250217	183900	12562445	2985	2985	2985	2985	0
25	20250217	183800	12562445	2985	2985	2985	2985	0
26	20250217	183700	12562445	2985	2985	2985	2985	0
27	20250217	183600	12562445	2985	2985	2985	2985	0
28	20250217	183500	12562445	2985	2985	2985	2985	0
29	20250217	183400	12562445	2985	2985	2985	2985	0
30	20250217	183300	12562445	2985	2985	2985	2985	0
31	20250217	183200	12562445	2985	2985	2985	2985	0
32	20250217	183100	12562445	2985	2985	2985	2985	211
33	20250217	183000	12562445	2985	2985	2985	2985	0
34	20250217	182900	12562445	2985	2985	2985	2985	0
35	20250217	182800	12562445	2985	2985	2985	2985	0
36	20250217	182700	12562445	2985	2985	2985	2985	0
37	20250217	182600	12562445	2985	2985	2985	2985	0
38	20250217	182500	12562445	2985	2985	2985	2985	0
39	20250217	182400	12562445	2985	2985	2985	2985	0
40	20250217	182300	12562445	2985	2985	2985	2985	0
41	20250217	182200	12562445	2985	2985	2985	2985	0
42	20250217	182100	12562445	2985	2985	2985	2985	0
43	20250217	182000	12562445	2985	2985	2985	2985	0
44	20250217	181900	12562445	2985	2985	2985	2985	0
45	20250217	181800	12562445	2985	2985	2985	2985	0
46	20250217	181700	12562445	2985	2985	2985	2985	0
47	20250217	181600	12562445	2985	2985	2985	2985	0
48	20250217	181500	12562445	2985	2985	2985	2985	0
49	20250217	181400	12562445	2985	2985	2985	2985	0
50	20250217	181300	12562445	2985	2985	2985	2985	0
51	20250217	181200	12562445	2985	2985	2985	2985	0
52	20250217	181100	12562445	2985	2985	2985	2985	0
53	20250217	181000	12562445	2985	2985	2985	2985	0
54	20250217	180900	12562445	2985	2985	2985	2985	0
55	20250217	180800	12562445	2985	2985	2985	2985	0
56	20250217	180700	12562445	2985	2985	2985	2985	0
57	20250217	180600	12562445	2985	2985	2985	2985	0
58	20250217	180500	12562445	2985	2985	2985	2985	0
59	20250217	180400	12562445	2985	2985	2985	2985	0
60	20250217	180300	12562445	2985	2985	2985	2985	0
61	20250217	180200	12562445	2985	2985	2985	2985	0
62	20250217	180100	12562445	2985	2985	2985	2985	211
63	20250217	180000	12562445	2985	2985	2985	2985	0
64	20250217	175900	12562445	2985	2985	2985	2985	0
65	20250217	175800	12562445	2985	2985	2985	2985	0
66	20250217	175700	12562445	2985	2985	2985	2985	0
67	20250217	175600	12562445	2985	2985	2985	2985	0
68	20250217	175500	12562445	2985	2985	2985	2985	0
69	20250217	175400	12562445	2985	2985	2985	2985	0
70	20250217	175300	12562445	2985	2985	2985	2985	0
71	20250217	175200	12562445	2985	2985	2985	2985	0
72	20250217	175100	12562445	2985	2985	2985	2985	0
73	20250217	175000	12562445	2985	2985	2985	2985	0
74	20250217	174900	12562445	2985	2985	2985	2985	0
75	20250217	174800	12562445	2985	2985	2985	2985	0
76	20250217	174700	12562445	2985	2985	2985	2985	0
77	20250217	174600	12562445	2985	2985	2985	2985	0
78	20250217	174500	12562445	2985	2985	2985	2985	0
79	20250217	174400	12562445	2985	2985	2985	2985	0
80	20250217	174300	12562445	2985	2985	2985	2985	0
81	20250217	174200	12562445	2985	2985	2985	2985	0
82	20250217	174100	12562445	2985	2985	2985	2985	0
83	20250217	174000	12562445	2985	2985	2985	2985	0
84	20250217	173900	12562445	2985	2985	2985	2985	0
85	20250217	173800	12562445	2985	2985	2985	2985	0
86	20250217	173700	12562445	2985	2985	2985	2985	0
87	20250217	173600	12562445	2985	2985	2985	2985	0
88	20250217	173500	12562445	2985	2985	2985	2985	0
89	20250217	173400	12562445	2985	2985	2985	2985	0
90	20250217	173300	12562445	2985	2985	2985	2985	0
91	20250217	173200	12562445	2985	2985	2985	2985	0
92	20250217	173100	12562445	2985	2985	2985	2985	211
93	20250217	173000	12562445	2985	2985	2985	2985	0
94	20250217	172900	12562445	2985	2985	2985	2985	0
95	20250217	172800	12562445	2985	2985	2985	2985	0
96	20250217	172700	12562445	2985	2985	2985	2985	0
97	20250217	172600	12562445	2985	2985	2985	2985	0
98	20250217	172500	12562445	2985	2985	2985	2985	0
99	20250217	172400	12562445	2985	2985	2985	2985	0
100	20250217	172300	12562445	2985	2985	2985	2985	0
101	20250217	172200	12562445	2985	2985	2985	2985	0
102	20250217	172100	12562445	2985	2985	2985	2985	0
103	20250217	172000	12562445	2985	2985	2985	2985	0
104	20250217	171900	12562445	2985	2985	2985	2985	0
105	20250217	171800	12562445	2985	2985	2985	2985	0
106	20250217	171700	12562445	2985	2985	2985	2985	0
107	20250217	171600	12562445	2985	2985	2985	2985	0
108	20250217	171500	12562445	2985	2985	2985	2985	0
109	20250217	171400	12562445	2985	2985	2985	2985	0
110	20250217	171300	12562445	2985	2985	2985	2985	0
111	20250217	171200	12562445	2985	2985	2985	2985	0
112	20250217	171100	12562445	2985	2985	2985	2985	0
113	20250217	171000	12562445	2985	2985	2985	2985	0
114	20250217	170900	12562445	2985	2985	2985	2985	0
115	20250217	170800	12562445	2985	2985	2985	2985	0
116	20250217	170700	12562445	2985	2985	2985	2985	0
117	20250217	170600	12562445	2985	2985	2985	2985	0
118	20250217	170500	12562445	2985	2985	2985	2985	0
119	20250217	170400	12562445	2985	2985	2985	2985	0
120	20250217	170300	12562445	2985	2985	2985	2985	0
121	20250217	170200	12562445	2985	2985	2985	2985	0
122	20250217	170100	12562445	2985	2985	2985	2985	211
123	20250217	170000	12562445	2985	2985	2985	2985	0
124	20250217	165900	12562445	2985	2985	2985	2985	0
125	20250217	165800	12562445	2985	2985	2985	2985	0
126	20250217	165700	12562445	2985	2985	2985	2985	0
127	20250217	165600	12562445	2985	2985	2985	2985	0
128	20250217	165500	12562445	2985	2985	2985	2985	0
129	20250217	165400	12562445	2985	2985	2985	2985	0
130	20250217	165300	12562445	2985	2985	2985	2985	0
131	20250217	165200	12562445	2985	2985	2985	2985	0
132	20250217	165100	12562445	2985	2985	2985	2985	0
133	20250217	165000	12562445	2985	2985	2985	2985	0
134	20250217	164900	12562445	2985	2985	2985	2985	0
135	20250217	164800	12562445	2985	2985	2985	2985	0
136	20250217	164700	12562445	2985	2985	2985	2985	0
137	20250217	164600	12562445	2985	2985	2985	2985	0
138	20250217	164500	12562445	2985	2985	2985	2985	0
139	20250217	164400	12562445	2985	2985	2985	2985	0
140	20250217	164300	12562445	2985	2985	2985	2985	0
141	20250217	164200	12562445	2985	2985	2985	2985	0
142	20250217	164100	12562445	2985	2985	2985	2985	0
143	20250217	164000	12562445	2985	2985	2985	2985	0
144	20250217	163900	12562445	2985	2985	2985	2985	0
145	20250217	163800	12562445	2985	2985	2985	2985	0
146	20250217	163700	12562445	2985	2985	2985	2985	0
147	20250217	163600	12562445	2985	2985	2985	2985	0
148	20250217	163500	12562445	2985	2985	2985	2985	0
149	20250217	163400	12562445	2985	2985	2985	2985	0
150	20250217	163300	12562445	2985	2985	2985	2985	0
151	20250217	163200	12562445	2985	2985	2985	2985	0
152	20250217	163100	12562445	2985	2985	2985	2985	211
153	20250217	163000	12562445	2985	2985	2985	2985	0
154	20250217	162900	12562445	2985	2985	2985	2985	0
155	20250217	162800	12562445	2985	2985	2985	2985	0
156	20250217	162700	12562445	2985	2985	2985	2985	0
157	20250217	162600	12562445	2985	2985	2985	2985	0
158	20250217	162500	12562445	2985	2985	2985	2985	0
159	20250217	162400	12562445	2985	2985	2985	2985	0
160	20250217	162300	12562445	2985	2985	2985	2985	0
161	20250217	162200	12562445	2985	2985	2985	2985	0
162	20250217	162100	12562445	2985	2985	2985	2985	0
163	20250217	162000	12562445	2985	2985	2985	2985	0
164	20250217	161900	12562445	2985	2985	2985	2985	0
165	20250217	161800	12562445	2985	2985	2985	2985	0
166	20250217	161700	12562445	2985	2985	2985	2985	0
167	20250217	161600	12562445	2985	2985	2985	2985	0
168	20250217	161500	12562445	2985	2985	2985	2985	0
169	20250217	161400	12562445	2985	2985	2985	2985	0
170	20250217	161300	12562445	2985	2985	2985	2985	0
171	20250217	161200	12562445	2985	2985	2985	2985	0
172	20250217	161100	12562445	2985	2985	2985	2985	0
173	20250217	161000	12562445	2985	2985	2985	2985	0
174	20250217	160900	12562445	2985	2985	2985	2985	0
175	20250217	160800	12562445	2985	2985	2985	2985	0
176	20250217	160700	12562445	2985	2985	2985	2985	0
177	20250217	160600	12562445	2985	2985	2985	2985	0
178	20250217	160500	12562445	2985	2985	2985	2985	0
179	20250217	160400	12562445	2985	2985	2985	2985	0
180	20250217	160300	12562445	2985	2985	2985	2985	0
181	20250217	160200	12562445	2985	2985	2985	2985	0
182	20250217	160100	12562445	2985	2985	2985	2985	211
183	20250217	160000	12562445	2985	2985	2985	2985	0
184	20250217	155900	12562445	2985	2985	2985	2985	0
185	20250217	155800	12562445	2985	2985	2985	2985	0
186	20250217	155700	12562445	2985	2985	2985	2985	0
187	20250217	155600	12562445	2985	2985	2985	2985	0
188	20250217	155500	12562445	2985	2985	2985	2985	0
189	20250217	155400	12562445	2985	2985	2985	2985	0
190	20250217	155300	12562445	2985	2985	2985	2985	0
191	20250217	155200	12562445	2985	2985	2985	2985	0
192	20250217	155100	12562445	2985	2985	2985	2985	0
193	20250217	155000	12562445	2985	2985	2985	2985	0
194	20250217	154900	12562445	2985	2985	2985	2985	0
195	20250217	154800	12562445	2985	2985	2985	2985	0
196	20250217	154700	12562445	2985	2985	2985	2985	0
197	20250217	154600	12562445	2985	2985	2985	2985	0
198	20250217	154500	12562445	2985	2985	2985	2985	0
199	20250217	154400	12562445	2985	2985	2985	2985	0
200	20250217	154300	12562445	2985	2985	2985	2985	0
201	20250217	154200	12562445	2985	2985	2985	2985	0
202	20250217	154100	12562445	2985	2985	2985	2985	0
203	20250217	154000	12562445	2985	2985	2985	2985	0
204	20250217	153900	12562445	2985	2985	2985	2985	0
205	20250217	153800	12562445	2985	2985	2985	2985	0
206	20250217	153700	12562445	2985	2985	2985	2985	0
207	20250217	153600	12562445	2985	2985	2985	2985	0
208	20250217	153500	12562445	2985	2985	2985	2985	0
209	20250217	153400	12562445	2985	2985	2985	2985	0
210	20250217	153300	12562445	2985	2985	2985	2985	0
211	20250217	153200	12562445	2985	2985	2985	2985	0
212	20250217	153100	12562445	2985	2985	2985	2985	211
213	20250217	153000	12562445	2985	2985	2985	2985	211
214	20250217	152900	11932610	2985	2985	2985	2985	0
215	20250217	152800	11932610	2985	2985	2985	2985	0
216	20250217	152700	11932610	2985	2985	2985	2985	0
217	20250217	152600	11932610	2985	2985	2985	2985	0
218	20250217	152500	11932610	2985	2985	2985	2985	0
219	20250217	152400	11932610	2985	2985	2985	2985	0
220	20250217	152300	11932610	2985	2985	2985	2985	0
221	20250217	152200	11932610	2985	2985	2985	2985	0
222	20250217	152100	11932610	2985	2985	2985	2985	0
223	20250217	152000	11932610	2985	2985	2985	2985	0
224	20250217	151900	11932610	2985	2985	2985	2985	1
225	20250217	151800	11929625	2970	2975	2975	2970	20
226	20250217	151700	11870195	2985	2985	2985	2985	0
227	20250217	151600	11870195	2985	2985	2985	2985	0
228	20250217	151500	11870195	2985	2985	2985	2985	1
229	20250217	151400	11867210	2975	2975	2975	2975	0
230	20250217	151300	11867210	2975	2975	2975	2975	0
231	20250217	151200	11867210	2975	2975	2975	2975	0
232	20250217	151100	11867210	2975	2975	2975	2975	4
233	20250217	151000	11855310	2980	2980	2980	2980	0
234	20250217	150900	11855310	2980	2980	2980	2980	0
235	20250217	150800	11855310	2980	2980	2980	2980	0
236	20250217	150700	11855310	2980	2980	2980	2980	0
237	20250217	150600	11855310	2980	2980	2980	2980	0
238	20250217	150500	11855310	2980	2980	2980	2980	0
239	20250217	150400	11855310	2980	2980	2980	2980	0
240	20250217	150300	11855310	2980	2980	2980	2980	34
241	20250217	150200	11753990	2980	2980	2980	2980	0
242	20250217	150100	11753990	2980	2980	2980	2980	0
243	20250217	150000	11753990	2980	2980	2980	2980	0
244	20250217	145900	11753990	2980	2980	2980	2980	0
245	20250217	145800	11753990	2980	2980	2980	2980	0
246	20250217	145700	11753990	2980	2980	2980	2980	0
247	20250217	145600	11753990	2980	2980	2980	2980	0
248	20250217	145500	11753990	2980	2980	2980	2980	0
249	20250217	145400	11753990	2980	2980	2980	2980	0
250	20250217	145300	11753990	2980	2980	2980	2980	0
251	20250217	145200	11753990	2980	2980	2980	2980	0
252	20250217	145100	11753990	2980	2980	2980	2980	0
253	20250217	145000	11753990	2980	2980	2980	2980	0
254	20250217	144900	11753990	2980	2980	2980	2980	0
255	20250217	144800	11753990	2980	2980	2980	2980	0
256	20250217	144700	11753990	2980	2980	2980	2980	0
257	20250217	144600	11753990	2980	2980	2980	2980	0
258	20250217	144500	11753990	2980	2980	2980	2980	0
259	20250217	144400	11753990	2980	2980	2980	2980	0
260	20250217	144300	11753990	2980	2980	2980	2980	0
261	20250217	144200	11753990	2980	2980	2980	2980	0
262	20250217	144100	11753990	2980	2980	2980	2980	0
263	20250217	144000	11753990	2980	2980	2980	2980	0
264	20250217	143900	11753990	2980	2980	2980	2980	0
265	20250217	143800	11753990	2980	2980	2980	2980	0
266	20250217	143700	11753990	2980	2980	2980	2980	0
267	20250217	143600	11753990	2980	2980	2980	2980	15
268	20250217	143500	11709290	2985	2985	2985	2985	0
269	20250217	143400	11709290	2985	2985	2985	2985	0
270	20250217	143300	11709290	2985	2985	2985	2985	0
271	20250217	143200	11709290	2985	2985	2985	2985	0
272	20250217	143100	11709290	2985	2985	2985	2985	0
273	20250217	143000	11709290	2985	2985	2985	2985	0
274	20250217	142900	11709290	2985	2985	2985	2985	0
275	20250217	142800	11709290	2985	2985	2985	2985	0
276	20250217	142700	11709290	2985	2985	2985	2985	0
277	20250217	142600	11709290	2985	2985	2985	2985	0
278	20250217	142500	11709290	2985	2985	2985	2985	2
279	20250217	142400	11703320	2985	2985	2985	2985	0
280	20250217	142300	11703320	2985	2985	2985	2985	0
281	20250217	142200	11703320	2985	2985	2985	2985	0
282	20250217	142100	11703320	2985	2985	2985	2985	0
283	20250217	142000	11703320	2985	2985	2985	2985	0
284	20250217	141900	11703320	2985	2985	2985	2985	0
285	20250217	141800	11703320	2985	2985	2985	2985	0
286	20250217	141700	11703320	2985	2985	2985	2985	38
287	20250217	141600	11589890	2985	2985	2985	2985	0
288	20250217	141500	11589890	2985	2985	2985	2985	0
289	20250217	141400	11589890	2985	2985	2985	2985	25
290	20250217	141300	11515265	2990	2990	2990	2990	4
291	20250217	141200	11503305	2990	2990	2990	2990	0
292	20250217	141100	11503305	2990	2990	2990	2990	0
293	20250217	141000	11503305	2990	2990	2990	2990	0
294	20250217	140900	11503305	2990	2990	2990	2990	0
295	20250217	140800	11503305	2990	2990	2990	2990	0
296	20250217	140700	11503305	2990	2990	2990	2990	0
297	20250217	140600	11503305	2990	2985	2990	2985	18
298	20250217	140500	11449570	2985	2985	2985	2985	0
299	20250217	140400	11449570	2985	2985	2985	2985	0
300	20250217	140300	11449570	2985	2985	2985	2985	10
301	20250217	140200	11419720	2990	2990	2990	2990	0
302	20250217	140100	11419720	2990	2990	2990	2990	0
303	20250217	140000	11419720	2990	2990	2990	2990	0
304	20250217	135900	11419720	2990	2990	2990	2990	0
305	20250217	135800	11419720	2990	2990	2990	2990	0
306	20250217	135700	11419720	2990	2990	2990	2990	0
307	20250217	135600	11419720	2990	2990	2990	2990	0
308	20250217	135500	11419720	2990	2990	2990	2990	0
309	20250217	135400	11419720	2990	2990	2990	2990	1
310	20250217	135300	11416730	2985	2985	2985	2985	0
311	20250217	135200	11416730	2985	2985	2985	2985	0
312	20250217	135100	11416730	2985	2985	2985	2985	0
313	20250217	135000	11416730	2985	2985	2985	2985	0
314	20250217	134900	11416730	2985	2985	2985	2985	0
315	20250217	134800	11416730	2985	2985	2985	2985	0
316	20250217	134700	11416730	2985	2985	2985	2985	0
317	20250217	134600	11416730	2985	2985	2985	2985	0
318	20250217	134500	11416730	2985	2985	2985	2985	0
319	20250217	134400	11416730	2985	2985	2985	2985	0
320	20250217	134300	11416730	2985	2985	2985	2985	0
321	20250217	134200	11416730	2985	2985	2985	2985	0
322	20250217	134100	11416730	2985	2985	2985	2985	0
323	20250217	134000	11416730	2985	2985	2985	2985	0
324	20250217	133900	11416730	2985	2985	2985	2985	0
325	20250217	133800	11416730	2985	2985	2985	2985	0
326	20250217	133700	11416730	2985	2985	2985	2985	0
327	20250217	133600	11416730	2985	2990	2990	2985	15
328	20250217	133500	11371950	2995	2995	2995	2995	0
329	20250217	133400	11371950	2995	2995	2995	2995	0
330	20250217	133300	11371950	2995	2995	2995	2995	0
331	20250217	133200	11371950	2995	2995	2995	2995	0
332	20250217	133100	11371950	2995	2995	2995	2995	0
333	20250217	133000	11371950	2995	2995	2995	2995	0
334	20250217	132900	11371950	2995	2995	2995	2995	0
335	20250217	132800	11371950	2995	2995	2995	2995	0
336	20250217	132700	11371950	2995	2995	2995	2995	0
337	20250217	132600	11371950	2995	2995	2995	2995	42
338	20250217	132500	11246160	2990	2990	2990	2990	0
339	20250217	132400	11246160	2990	2990	2990	2990	0
340	20250217	132300	11246160	2990	2990	2990	2990	0
341	20250217	132200	11246160	2990	2990	2990	2990	0
342	20250217	132100	11246160	2990	2990	2990	2990	0
343	20250217	132000	11246160	2990	2990	2990	2990	23
344	20250217	131900	11177390	2990	2990	2990	2990	1
345	20250217	131800	11174400	2985	2985	2985	2985	0
346	20250217	131700	11174400	2985	2985	2985	2985	0
347	20250217	131600	11174400	2985	2985	2985	2985	0
348	20250217	131500	11174400	2985	2985	2985	2985	0
349	20250217	131400	11174400	2985	2985	2985	2985	0
350	20250217	131300	11174400	2985	2980	2985	2980	250
351	20250217	131200	10429230	2980	2980	2980	2980	0
352	20250217	131100	10429230	2980	2980	2980	2980	0
353	20250217	131000	10429230	2980	2980	2980	2980	0
354	20250217	130900	10429230	2980	2980	2980	2980	0
355	20250217	130800	10429230	2980	2970	2980	2970	160
356	20250217	130700	9953980	2970	2970	2970	2970	5
357	20250217	130600	9939130	2965	2965	2965	2965	15
358	20250217	130500	9894655	2970	2970	2970	2970	0
359	20250217	130400	9894655	2970	2970	2970	2970	74
360	20250217	130300	9674875	2970	2970	2970	2970	1
361	20250217	130200	9671905	2970	2970	2970	2970	0
362	20250217	130100	9671905	2970	2970	2970	2970	0
363	20250217	130000	9671905	2970	2970	2970	2970	0
364	20250217	125900	9671905	2970	2970	2970	2970	0
365	20250217	125800	9671905	2970	2970	2970	2970	5
366	20250217	125700	9657055	2970	2970	2970	2970	0
367	20250217	125600	9657055	2970	2970	2970	2970	1
368	20250217	125500	9654085	2970	2970	2970	2970	1
369	20250217	125400	9651115	2970	2970	2970	2970	0
370	20250217	125300	9651115	2970	2970	2970	2970	0
371	20250217	125200	9651115	2970	2970	2970	2970	0
372	20250217	125100	9651115	2970	2970	2970	2970	2
373	20250217	125000	9645175	2970	2970	2970	2970	0
374	20250217	124900	9645175	2970	2970	2970	2970	1
375	20250217	124800	9642205	2970	2970	2970	2970	5
376	20250217	124700	9627355	2970	2970	2970	2970	0
377	20250217	124600	9627355	2970	2970	2970	2970	10
378	20250217	124500	9597655	2970	2970	2970	2970	2
379	20250217	124400	9591715	2960	2960	2960	2960	0
380	20250217	124300	9591715	2960	2960	2960	2960	0
381	20250217	124200	9591715	2960	2960	2960	2960	0
382	20250217	124100	9591715	2960	2960	2960	2960	0
383	20250217	124000	9591715	2960	2960	2960	2960	0
384	20250217	123900	9591715	2960	2960	2960	2960	0
385	20250217	123800	9591715	2960	2960	2960	2960	0
386	20250217	123700	9591715	2960	2960	2960	2960	0
387	20250217	123600	9591715	2960	2965	2965	2960	15
388	20250217	123500	9547280	2970	2970	2970	2970	0
389	20250217	123400	9547280	2970	2970	2970	2970	0
390	20250217	123300	9547280	2970	2970	2970	2970	0
391	20250217	123200	9547280	2970	2970	2970	2970	0
392	20250217	123100	9547280	2970	2970	2970	2970	3
393	20250217	123000	9538370	2970	2970	2970	2970	0
394	20250217	122900	9538370	2970	2970	2970	2970	0
395	20250217	122800	9538370	2970	2970	2970	2970	0
396	20250217	122700	9538370	2970	2970	2970	2970	35
397	20250217	122600	9434420	2970	2970	2970	2970	4
398	20250217	122500	9422540	2960	2960	2960	2960	0
399	20250217	122400	9422540	2960	2960	2960	2960	0
400	20250217	122300	9422540	2960	2960	2960	2960	12
401	20250217	122200	9387020	2955	2955	2955	2955	0
402	20250217	122100	9387020	2955	2955	2955	2955	0
403	20250217	122000	9387020	2955	2955	2955	2955	0
404	20250217	121900	9387020	2955	2955	2955	2955	0
405	20250217	121800	9387020	2955	2955	2955	2955	0
406	20250217	121700	9387020	2955	2955	2955	2955	0
407	20250217	121600	9387020	2955	2955	2955	2955	0
408	20250217	121500	9387020	2955	2955	2955	2955	0
409	20250217	121400	9387020	2955	2955	2955	2955	0
410	20250217	121300	9387020	2955	2955	2955	2955	0
411	20250217	121200	9387020	2955	2955	2955	2955	0
412	20250217	121100	9387020	2955	2955	2955	2955	0
413	20250217	121000	9387020	2955	2955	2955	2955	0
414	20250217	120900	9387020	2955	2955	2955	2955	0
415	20250217	120800	9387020	2955	2955	2955	2955	0
416	20250217	120700	9387020	2955	2955	2955	2955	0
417	20250217	120600	9387020	2955	2965	2965	2955	15
418	20250217	120500	9342680	2970	2970	2970	2970	0
419	20250217	120400	9342680	2970	2970	2970	2970	54
420	20250217	120300	9182300	2970	2970	2970	2970	0
421	20250217	120200	9182300	2970	2970	2970	2970	470
422	20250217	120100	7786400	2970	2970	2970	2970	0
423	20250217	120000	7786400	2970	2970	2970	2970	0
424	20250217	115900	7786400	2970	2970	2970	2970	0
425	20250217	115800	7786400	2970	2970	2970	2970	0
426	20250217	115700	7786400	2970	2970	2970	2970	149
427	20250217	115600	7343870	2955	2955	2955	2955	0
428	20250217	115500	7343870	2955	2965	2965	2955	67
429	20250217	115400	7145850	2970	2970	2970	2970	0
430	20250217	115300	7145850	2970	2970	2970	2970	0
431	20250217	115200	7145850	2970	2970	2970	2970	0
432	20250217	115100	7145850	2970	2970	2970	2970	0
433	20250217	115000	7145850	2970	2970	2970	2970	0
434	20250217	114900	7145850	2970	2970	2970	2970	0
435	20250217	114800	7145850	2970	2970	2970	2970	1
436	20250217	114700	7142880	2955	2955	2955	2955	0
437	20250217	114600	7142880	2955	2955	2955	2955	0
438	20250217	114500	7142880	2955	2955	2955	2955	0
439	20250217	114400	7142880	2955	2955	2955	2955	0
440	20250217	114300	7142880	2955	2955	2955	2955	0
441	20250217	114200	7142880	2955	2955	2955	2955	0
442	20250217	114100	7142880	2955	2955	2955	2955	0
443	20250217	114000	7142880	2955	2955	2955	2955	0
444	20250217	113900	7142880	2955	2955	2955	2955	0
445	20250217	113800	7142880	2955	2955	2955	2955	0
446	20250217	113700	7142880	2955	2955	2955	2955	0
447	20250217	113600	7142880	2955	2965	2965	2955	15
448	20250217	113500	7098520	2970	2970	2970	2970	0
449	20250217	113400	7098520	2970	2970	2970	2970	0
450	20250217	113300	7098520	2970	2970	2970	2970	0
451	20250217	113200	7098520	2970	2970	2970	2970	0
452	20250217	113100	7098520	2970	2970	2970	2970	0
453	20250217	113000	7098520	2970	2970	2970	2970	0
454	20250217	112900	7098520	2970	2970	2970	2970	0
455	20250217	112800	7098520	2970	2970	2970	2970	0
456	20250217	112700	7098520	2970	2970	2970	2970	0
457	20250217	112600	7098520	2970	2970	2970	2970	0
458	20250217	112500	7098520	2970	2970	2970	2970	0
459	20250217	112400	7098520	2970	2970	2970	2970	0
460	20250217	112300	7098520	2970	2970	2970	2970	0
461	20250217	112200	7098520	2970	2970	2970	2970	1
462	20250217	112100	7095550	2970	2970	2970	2970	0
463	20250217	112000	7095550	2970	2970	2970	2970	0
464	20250217	111900	7095550	2970	2970	2970	2970	0
465	20250217	111800	7095550	2970	2970	2970	2970	0
466	20250217	111700	7095550	2970	2970	2970	2970	0
467	20250217	111600	7095550	2970	2970	2970	2970	0
468	20250217	111500	7095550	2970	2970	2970	2970	0
469	20250217	111400	7095550	2970	2970	2970	2970	0
470	20250217	111300	7095550	2970	2970	2970	2970	1
471	20250217	111200	7092580	2955	2955	2955	2955	0
472	20250217	111100	7092580	2955	2955	2955	2955	0
473	20250217	111000	7092580	2955	2955	2955	2955	0
474	20250217	110900	7092580	2955	2955	2955	2955	0
475	20250217	110800	7092580	2955	2955	2955	2955	0
476	20250217	110700	7092580	2955	2955	2955	2955	0
477	20250217	110600	7092580	2955	2965	2965	2955	15
478	20250217	110500	7048180	2965	2965	2965	2965	0
479	20250217	110400	7048180	2965	2965	2965	2965	1
480	20250217	110300	7045215	2970	2970	2970	2970	0
481	20250217	110200	7045215	2970	2970	2970	2970	0
482	20250217	110100	7045215	2970	2970	2970	2970	0
483	20250217	110000	7045215	2970	2970	2970	2970	0
484	20250217	105900	7045215	2970	2970	2970	2970	0
485	20250217	105800	7045215	2970	2970	2970	2970	0
486	20250217	105700	7045215	2970	2970	2970	2970	0
487	20250217	105600	7045215	2970	2970	2970	2970	0
488	20250217	105500	7045215	2970	2970	2970	2970	0
489	20250217	105400	7045215	2970	2970	2970	2970	0
490	20250217	105300	7045215	2970	2970	2970	2970	4
491	20250217	105200	7033335	2970	2970	2970	2970	0
492	20250217	105100	7033335	2970	2970	2970	2970	3
493	20250217	105000	7024425	2970	2970	2970	2970	0
494	20250217	104900	7024425	2970	2970	2970	2970	0
495	20250217	104800	7024425	2970	2970	2970	2970	0
496	20250217	104700	7024425	2970	2970	2970	2970	0
497	20250217	104600	7024425	2970	2970	2970	2970	0
498	20250217	104500	7024425	2970	2970	2970	2970	0
499	20250217	104400	7024425	2970	2970	2970	2970	0
500	20250217	104300	7024425	2970	2970	2970	2970	0
501	20250217	104200	7024425	2970	2970	2970	2970	0
502	20250217	104100	7024425	2970	2970	2970	2970	0
503	20250217	104000	7024425	2970	2970	2970	2970	0
504	20250217	103900	7024425	2970	2970	2970	2970	0
505	20250217	103800	7024425	2970	2970	2970	2970	0
506	20250217	103700	7024425	2970	2970	2970	2970	11
507	20250217	103600	6991755	2955	2960	2960	2955	15
508	20250217	103500	6947420	2970	2970	2970	2970	1
509	20250217	103400	6944450	2960	2960	2960	2960	0
510	20250217	103300	6944450	2960	2960	2960	2960	0
511	20250217	103200	6944450	2960	2960	2960	2960	0
512	20250217	103100	6944450	2960	2960	2960	2960	0
513	20250217	103000	6944450	2960	2960	2960	2960	0
514	20250217	102900	6944450	2960	2960	2960	2960	0
515	20250217	102800	6944450	2960	2960	2960	2960	1
516	20250217	102700	6941490	2970	2970	2970	2970	0
517	20250217	102600	6941490	2970	2970	2970	2970	0
518	20250217	102500	6941490	2970	2970	2970	2970	0
519	20250217	102400	6941490	2970	2970	2970	2970	0
520	20250217	102300	6941490	2970	2970	2970	2970	0
521	20250217	102200	6941490	2970	2970	2970	2970	0
522	20250217	102100	6941490	2970	2970	2970	2970	0
523	20250217	102000	6941490	2970	2970	2970	2970	0
524	20250217	101900	6941490	2970	2970	2970	2970	0
525	20250217	101800	6941490	2970	2970	2970	2970	1
526	20250217	101700	6938520	2970	2970	2970	2970	0
527	20250217	101600	6938520	2970	2970	2970	2970	0
528	20250217	101500	6938520	2970	2960	2970	2955	37
529	20250217	101400	6829030	2950	2950	2950	2950	0
530	20250217	101300	6829030	2950	2950	2950	2950	0
531	20250217	101200	6829030	2950	2950	2950	2950	0
532	20250217	101100	6829030	2950	2950	2950	2950	0
533	20250217	101000	6829030	2950	2950	2950	2950	0
534	20250217	100900	6829030	2950	2950	2950	2950	0
535	20250217	100800	6829030	2950	2950	2950	2950	0
536	20250217	100700	6829030	2950	2950	2950	2950	0
537	20250217	100600	6829030	2950	2960	2960	2950	15
538	20250217	100500	6784735	2970	2970	2970	2970	0
539	20250217	100400	6784735	2970	2970	2970	2970	0
540	20250217	100300	6784735	2970	2970	2970	2970	0
541	20250217	100200	6784735	2970	2970	2970	2970	0
542	20250217	100100	6784735	2970	2970	2970	2970	0
543	20250217	100000	6784735	2970	2970	2970	2970	0
544	20250217	095900	6784735	2970	2970	2970	2970	0
545	20250217	095800	6784735	2970	2970	2970	2970	0
546	20250217	095700	6784735	2970	2970	2970	2970	0
547	20250217	095600	6784735	2970	2970	2970	2970	0
548	20250217	095500	6784735	2970	2970	2970	2970	0
549	20250217	095400	6784735	2970	2970	2970	2970	0
550	20250217	095300	6784735	2970	2970	2970	2970	0
551	20250217	095200	6784735	2970	2970	2970	2970	0
552	20250217	095100	6784735	2970	2970	2970	2970	0
553	20250217	095000	6784735	2970	2970	2970	2970	0
554	20250217	094900	6784735	2970	2970	2970	2970	1
555	20250217	094800	6781765	2980	2980	2980	2980	122
556	20250217	094700	6418205	2975	2975	2975	2975	0
557	20250217	094600	6418205	2975	2975	2975	2975	0
558	20250217	094500	6418205	2975	2975	2975	2975	0
559	20250217	094400	6418205	2975	2975	2975	2975	199
560	20250217	094300	5826180	2975	2975	2975	2975	0
561	20250217	094200	5826180	2975	2975	2975	2975	0
562	20250217	094100	5826180	2975	2975	2975	2975	122
563	20250217	094000	5463230	2980	2980	2980	2980	0
564	20250217	093900	5463230	2980	2980	2980	2980	8
565	20250217	093800	5439390	2975	2975	2975	2975	0
566	20250217	093700	5439390	2975	2975	2975	2975	0
567	20250217	093600	5439390	2975	2975	2975	2975	0
568	20250217	093500	5439390	2975	2975	2975	2975	0
569	20250217	093400	5439390	2975	2975	2975	2975	23
570	20250217	093300	5370965	2975	2975	2975	2975	10
571	20250217	093200	5341215	2975	2975	2975	2975	0
572	20250217	093100	5341215	2975	2975	2975	2975	542
573	20250217	093000	3728765	2975	2975	2975	2975	19
574	20250217	092900	3672240	2975	2975	2975	2975	0
575	20250217	092800	3672240	2975	2975	2975	2975	0
576	20250217	092700	3672240	2975	2975	2975	2975	1
577	20250217	092600	3669265	2965	2965	2965	2965	0
578	20250217	092500	3669265	2965	2965	2965	2965	0
579	20250217	092400	3669265	2965	2965	2965	2965	0
580	20250217	092300	3669265	2965	2965	2965	2965	0
581	20250217	092200	3669265	2965	2965	2965	2965	0
582	20250217	092100	3669265	2965	2965	2965	2965	0
583	20250217	092000	3669265	2965	2965	2965	2965	12
584	20250217	091900	3633685	2960	2960	2960	2960	0
585	20250217	091800	3633685	2960	2960	2960	2960	0
586	20250217	091700	3633685	2960	2960	2960	2960	0
587	20250217	091600	3633685	2960	2960	2960	2960	0
588	20250217	091500	3633685	2960	2960	2960	2960	0
589	20250217	091400	3633685	2960	2960	2960	2960	0
590	20250217	091300	3633685	2960	2980	2980	2960	702
591	20250217	091200	1550370	2980	2980	2980	2980	3
592	20250217	091100	1541430	2970	2970	2970	2970	0
593	20250217	091000	1541430	2970	2970	2970	2970	0
594	20250217	090900	1541430	2970	2970	2970	2970	0
595	20250217	090800	1541430	2970	2970	2970	2970	0
596	20250217	090700	1541430	2970	2970	2970	2970	318
597	20250217	090600	596970	2970	2970	2970	2970	0
598	20250217	090500	596970	2970	2970	2970	2970	0
599	20250217	090400	596970	2970	2970	2970	2970	0
600	20250217	090300	596970	2970	2970	2970	2970	0
601	20250217	090200	596970	2970	2970	2970	2970	0
602	20250217	090100	596970	2970	2970	2970	2970	0
603	20250217	090000	596970	2970	2970	2970	2970	201