KissMeData/224760/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205000	1538300	2930	2930	2930	2930	35
3	20250217	204900	1538300	2930	2930	2930	2930	0
4	20250217	204800	1538300	2930	2930	2930	2930	0
5	20250217	204700	1538300	2930	2930	2930	2930	0
6	20250217	204600	1538300	2930	2930	2930	2930	0
7	20250217	204500	1538300	2930	2930	2930	2930	0
8	20250217	204400	1538300	2930	2930	2930	2930	0
9	20250217	204300	1538300	2930	2930	2930	2930	0
10	20250217	204200	1538300	2930	2930	2930	2930	0
11	20250217	204100	1538300	2930	2930	2930	2930	0
12	20250217	204000	1538300	2930	2930	2930	2930	0
13	20250217	203900	1538300	2930	2930	2930	2930	0
14	20250217	203800	1538300	2930	2930	2930	2930	0
15	20250217	203700	1538300	2930	2930	2930	2930	0
16	20250217	203600	1538300	2930	2930	2930	2930	0
17	20250217	203500	1538300	2930	2930	2930	2930	0
18	20250217	203400	1538300	2930	2930	2930	2930	0
19	20250217	203300	1538300	2930	2930	2930	2930	0
20	20250217	203200	1538300	2930	2930	2930	2930	0
21	20250217	203100	1538300	2930	2930	2930	2930	0
22	20250217	203000	1538300	2930	2930	2930	2930	0
23	20250217	202900	1538300	2930	2930	2930	2930	0
24	20250217	202800	1538300	2930	2930	2930	2930	0
25	20250217	202700	1538300	2930	2930	2930	2930	0
26	20250217	202600	1538300	2930	2930	2930	2930	0
27	20250217	202500	1538300	2930	2930	2930	2930	0
28	20250217	202400	1538300	2930	2930	2930	2930	0
29	20250217	202300	1538300	2930	2930	2930	2930	0
30	20250217	202200	1538300	2930	2930	2930	2930	0
31	20250217	202100	1538300	2930	2930	2930	2930	0
32	20250217	202000	1538300	2930	2930	2930	2930	35
33	20250217	201900	1538300	2930	2930	2930	2930	0
34	20250217	201800	1538300	2930	2930	2930	2930	0
35	20250217	201700	1538300	2930	2930	2930	2930	0
36	20250217	201600	1538300	2930	2930	2930	2930	0
37	20250217	201500	1538300	2930	2930	2930	2930	0
38	20250217	201400	1538300	2930	2930	2930	2930	0
39	20250217	201300	1538300	2930	2930	2930	2930	0
40	20250217	201200	1538300	2930	2930	2930	2930	0
41	20250217	201100	1538300	2930	2930	2930	2930	0
42	20250217	201000	1538300	2930	2930	2930	2930	0
43	20250217	200900	1538300	2930	2930	2930	2930	0
44	20250217	200800	1538300	2930	2930	2930	2930	0
45	20250217	200700	1538300	2930	2930	2930	2930	0
46	20250217	200600	1538300	2930	2930	2930	2930	0
47	20250217	200500	1538300	2930	2930	2930	2930	0
48	20250217	200400	1538300	2930	2930	2930	2930	0
49	20250217	200300	1538300	2930	2930	2930	2930	0
50	20250217	200200	1538300	2930	2930	2930	2930	0
51	20250217	200100	1538300	2930	2930	2930	2930	0
52	20250217	200000	1538300	2930	2930	2930	2930	0
53	20250217	195900	1538300	2930	2930	2930	2930	0
54	20250217	195800	1538300	2930	2930	2930	2930	0
55	20250217	195700	1538300	2930	2930	2930	2930	0
56	20250217	195600	1538300	2930	2930	2930	2930	0
57	20250217	195500	1538300	2930	2930	2930	2930	0
58	20250217	195400	1538300	2930	2930	2930	2930	0
59	20250217	195300	1538300	2930	2930	2930	2930	0
60	20250217	195200	1538300	2930	2930	2930	2930	0
61	20250217	195100	1538300	2930	2930	2930	2930	0
62	20250217	195000	1538300	2930	2930	2930	2930	35
63	20250217	194900	1538300	2930	2930	2930	2930	0
64	20250217	194800	1538300	2930	2930	2930	2930	0
65	20250217	194700	1538300	2930	2930	2930	2930	0
66	20250217	194600	1538300	2930	2930	2930	2930	0
67	20250217	194500	1538300	2930	2930	2930	2930	0
68	20250217	194400	1538300	2930	2930	2930	2930	0
69	20250217	194300	1538300	2930	2930	2930	2930	0
70	20250217	194200	1538300	2930	2930	2930	2930	0
71	20250217	194100	1538300	2930	2930	2930	2930	0
72	20250217	194000	1538300	2930	2930	2930	2930	0
73	20250217	193900	1538300	2930	2930	2930	2930	0
74	20250217	193800	1538300	2930	2930	2930	2930	0
75	20250217	193700	1538300	2930	2930	2930	2930	0
76	20250217	193600	1538300	2930	2930	2930	2930	0
77	20250217	193500	1538300	2930	2930	2930	2930	0
78	20250217	193400	1538300	2930	2930	2930	2930	0
79	20250217	193300	1538300	2930	2930	2930	2930	0
80	20250217	193200	1538300	2930	2930	2930	2930	0
81	20250217	193100	1538300	2930	2930	2930	2930	0
82	20250217	193000	1538300	2930	2930	2930	2930	0
83	20250217	192900	1538300	2930	2930	2930	2930	0
84	20250217	192800	1538300	2930	2930	2930	2930	0
85	20250217	192700	1538300	2930	2930	2930	2930	0
86	20250217	192600	1538300	2930	2930	2930	2930	0
87	20250217	192500	1538300	2930	2930	2930	2930	0
88	20250217	192400	1538300	2930	2930	2930	2930	0
89	20250217	192300	1538300	2930	2930	2930	2930	0
90	20250217	192200	1538300	2930	2930	2930	2930	0
91	20250217	192100	1538300	2930	2930	2930	2930	0
92	20250217	192000	1538300	2930	2930	2930	2930	35
93	20250217	191900	1538300	2930	2930	2930	2930	0
94	20250217	191800	1538300	2930	2930	2930	2930	0
95	20250217	191700	1538300	2930	2930	2930	2930	0
96	20250217	191600	1538300	2930	2930	2930	2930	0
97	20250217	191500	1538300	2930	2930	2930	2930	0
98	20250217	191400	1538300	2930	2930	2930	2930	0
99	20250217	191300	1538300	2930	2930	2930	2930	0
100	20250217	191200	1538300	2930	2930	2930	2930	0
101	20250217	191100	1538300	2930	2930	2930	2930	0
102	20250217	191000	1538300	2930	2930	2930	2930	0
103	20250217	190900	1538300	2930	2930	2930	2930	0
104	20250217	190800	1538300	2930	2930	2930	2930	0
105	20250217	190700	1538300	2930	2930	2930	2930	0
106	20250217	190600	1538300	2930	2930	2930	2930	0
107	20250217	190500	1538300	2930	2930	2930	2930	0
108	20250217	190400	1538300	2930	2930	2930	2930	0
109	20250217	190300	1538300	2930	2930	2930	2930	0
110	20250217	190200	1538300	2930	2930	2930	2930	0
111	20250217	190100	1538300	2930	2930	2930	2930	0
112	20250217	190000	1538300	2930	2930	2930	2930	0
113	20250217	185900	1538300	2930	2930	2930	2930	0
114	20250217	185800	1538300	2930	2930	2930	2930	0
115	20250217	185700	1538300	2930	2930	2930	2930	0
116	20250217	185600	1538300	2930	2930	2930	2930	0
117	20250217	185500	1538300	2930	2930	2930	2930	0
118	20250217	185400	1538300	2930	2930	2930	2930	0
119	20250217	185300	1538300	2930	2930	2930	2930	0
120	20250217	185200	1538300	2930	2930	2930	2930	0
121	20250217	185100	1538300	2930	2930	2930	2930	0
122	20250217	185000	1538300	2930	2930	2930	2930	35
123	20250217	184900	1538300	2930	2930	2930	2930	0
124	20250217	184800	1538300	2930	2930	2930	2930	0
125	20250217	184700	1538300	2930	2930	2930	2930	0
126	20250217	184600	1538300	2930	2930	2930	2930	0
127	20250217	184500	1538300	2930	2930	2930	2930	0
128	20250217	184400	1538300	2930	2930	2930	2930	0
129	20250217	184300	1538300	2930	2930	2930	2930	0
130	20250217	184200	1538300	2930	2930	2930	2930	0
131	20250217	184100	1538300	2930	2930	2930	2930	0
132	20250217	184000	1538300	2930	2930	2930	2930	0
133	20250217	183900	1538300	2930	2930	2930	2930	0
134	20250217	183800	1538300	2930	2930	2930	2930	0
135	20250217	183700	1538300	2930	2930	2930	2930	0
136	20250217	183600	1538300	2930	2930	2930	2930	0
137	20250217	183500	1538300	2930	2930	2930	2930	0
138	20250217	183400	1538300	2930	2930	2930	2930	0
139	20250217	183300	1538300	2930	2930	2930	2930	0
140	20250217	183200	1538300	2930	2930	2930	2930	0
141	20250217	183100	1538300	2930	2930	2930	2930	0
142	20250217	183000	1538300	2930	2930	2930	2930	0
143	20250217	182900	1538300	2930	2930	2930	2930	0
144	20250217	182800	1538300	2930	2930	2930	2930	0
145	20250217	182700	1538300	2930	2930	2930	2930	0
146	20250217	182600	1538300	2930	2930	2930	2930	0
147	20250217	182500	1538300	2930	2930	2930	2930	0
148	20250217	182400	1538300	2930	2930	2930	2930	0
149	20250217	182300	1538300	2930	2930	2930	2930	0
150	20250217	182200	1538300	2930	2930	2930	2930	0
151	20250217	182100	1538300	2930	2930	2930	2930	0
152	20250217	182000	1538300	2930	2930	2930	2930	35
153	20250217	181900	1538300	2930	2930	2930	2930	0
154	20250217	181800	1538300	2930	2930	2930	2930	0
155	20250217	181700	1538300	2930	2930	2930	2930	0
156	20250217	181600	1538300	2930	2930	2930	2930	0
157	20250217	181500	1538300	2930	2930	2930	2930	0
158	20250217	181400	1538300	2930	2930	2930	2930	0
159	20250217	181300	1538300	2930	2930	2930	2930	0
160	20250217	181200	1538300	2930	2930	2930	2930	0
161	20250217	181100	1538300	2930	2930	2930	2930	0
162	20250217	181000	1538300	2930	2930	2930	2930	0
163	20250217	180900	1538300	2930	2930	2930	2930	0
164	20250217	180800	1538300	2930	2930	2930	2930	0
165	20250217	180700	1538300	2930	2930	2930	2930	0
166	20250217	180600	1538300	2930	2930	2930	2930	0
167	20250217	180500	1538300	2930	2930	2930	2930	0
168	20250217	180400	1538300	2930	2930	2930	2930	0
169	20250217	180300	1538300	2930	2930	2930	2930	0
170	20250217	180200	1538300	2930	2930	2930	2930	0
171	20250217	180100	1538300	2930	2930	2930	2930	0
172	20250217	180000	1538300	2930	2930	2930	2930	0
173	20250217	175900	1538300	2930	2930	2930	2930	0
174	20250217	175800	1538300	2930	2930	2930	2930	0
175	20250217	175700	1538300	2930	2930	2930	2930	0
176	20250217	175600	1538300	2930	2930	2930	2930	0
177	20250217	175500	1538300	2930	2930	2930	2930	0
178	20250217	175400	1538300	2930	2930	2930	2930	0
179	20250217	175300	1538300	2930	2930	2930	2930	0
180	20250217	175200	1538300	2930	2930	2930	2930	0
181	20250217	175100	1538300	2930	2930	2930	2930	0
182	20250217	175000	1538300	2930	2930	2930	2930	35
183	20250217	174900	1538300	2930	2930	2930	2930	0
184	20250217	174800	1538300	2930	2930	2930	2930	0
185	20250217	174700	1538300	2930	2930	2930	2930	0
186	20250217	174600	1538300	2930	2930	2930	2930	0
187	20250217	174500	1538300	2930	2930	2930	2930	0
188	20250217	174400	1538300	2930	2930	2930	2930	0
189	20250217	174300	1538300	2930	2930	2930	2930	0
190	20250217	174200	1538300	2930	2930	2930	2930	0
191	20250217	174100	1538300	2930	2930	2930	2930	0
192	20250217	174000	1538300	2930	2930	2930	2930	0
193	20250217	173900	1538300	2930	2930	2930	2930	0
194	20250217	173800	1538300	2930	2930	2930	2930	0
195	20250217	173700	1538300	2930	2930	2930	2930	0
196	20250217	173600	1538300	2930	2930	2930	2930	0
197	20250217	173500	1538300	2930	2930	2930	2930	0
198	20250217	173400	1538300	2930	2930	2930	2930	0
199	20250217	173300	1538300	2930	2930	2930	2930	0
200	20250217	173200	1538300	2930	2930	2930	2930	0
201	20250217	173100	1538300	2930	2930	2930	2930	0
202	20250217	173000	1538300	2930	2930	2930	2930	0
203	20250217	172900	1538300	2930	2930	2930	2930	0
204	20250217	172800	1538300	2930	2930	2930	2930	0
205	20250217	172700	1538300	2930	2930	2930	2930	0
206	20250217	172600	1538300	2930	2930	2930	2930	0
207	20250217	172500	1538300	2930	2930	2930	2930	0
208	20250217	172400	1538300	2930	2930	2930	2930	0
209	20250217	172300	1538300	2930	2930	2930	2930	0
210	20250217	172200	1538300	2930	2930	2930	2930	0
211	20250217	172100	1538300	2930	2930	2930	2930	0
212	20250217	172000	1538300	2930	2930	2930	2930	35
213	20250217	171900	1538300	2930	2930	2930	2930	0
214	20250217	171800	1538300	2930	2930	2930	2930	0
215	20250217	171700	1538300	2930	2930	2930	2930	0
216	20250217	171600	1538300	2930	2930	2930	2930	0
217	20250217	171500	1538300	2930	2930	2930	2930	0
218	20250217	171400	1538300	2930	2930	2930	2930	0
219	20250217	171300	1538300	2930	2930	2930	2930	0
220	20250217	171200	1538300	2930	2930	2930	2930	0
221	20250217	171100	1538300	2930	2930	2930	2930	0
222	20250217	171000	1538300	2930	2930	2930	2930	0
223	20250217	170900	1538300	2930	2930	2930	2930	0
224	20250217	170800	1538300	2930	2930	2930	2930	0
225	20250217	170700	1538300	2930	2930	2930	2930	0
226	20250217	170600	1538300	2930	2930	2930	2930	0
227	20250217	170500	1538300	2930	2930	2930	2930	0
228	20250217	170400	1538300	2930	2930	2930	2930	0
229	20250217	170300	1538300	2930	2930	2930	2930	0
230	20250217	170200	1538300	2930	2930	2930	2930	0
231	20250217	170100	1538300	2930	2930	2930	2930	0
232	20250217	170000	1538300	2930	2930	2930	2930	0
233	20250217	165900	1538300	2930	2930	2930	2930	0
234	20250217	165800	1538300	2930	2930	2930	2930	0
235	20250217	165700	1538300	2930	2930	2930	2930	0
236	20250217	165600	1538300	2930	2930	2930	2930	0
237	20250217	165500	1538300	2930	2930	2930	2930	0
238	20250217	165400	1538300	2930	2930	2930	2930	0
239	20250217	165300	1538300	2930	2930	2930	2930	0
240	20250217	165200	1538300	2930	2930	2930	2930	0
241	20250217	165100	1538300	2930	2930	2930	2930	0
242	20250217	165000	1538300	2930	2930	2930	2930	35
243	20250217	164900	1538300	2930	2930	2930	2930	0
244	20250217	164800	1538300	2930	2930	2930	2930	0
245	20250217	164700	1538300	2930	2930	2930	2930	0
246	20250217	164600	1538300	2930	2930	2930	2930	0
247	20250217	164500	1538300	2930	2930	2930	2930	0
248	20250217	164400	1538300	2930	2930	2930	2930	0
249	20250217	164300	1538300	2930	2930	2930	2930	0
250	20250217	164200	1538300	2930	2930	2930	2930	0
251	20250217	164100	1538300	2930	2930	2930	2930	0
252	20250217	164000	1538300	2930	2930	2930	2930	0
253	20250217	163900	1538300	2930	2930	2930	2930	0
254	20250217	163800	1538300	2930	2930	2930	2930	0
255	20250217	163700	1538300	2930	2930	2930	2930	0
256	20250217	163600	1538300	2930	2930	2930	2930	0
257	20250217	163500	1538300	2930	2930	2930	2930	0
258	20250217	163400	1538300	2930	2930	2930	2930	0
259	20250217	163300	1538300	2930	2930	2930	2930	0
260	20250217	163200	1538300	2930	2930	2930	2930	0
261	20250217	163100	1538300	2930	2930	2930	2930	0
262	20250217	163000	1538300	2930	2930	2930	2930	0
263	20250217	162900	1538300	2930	2930	2930	2930	0
264	20250217	162800	1538300	2930	2930	2930	2930	0
265	20250217	162700	1538300	2930	2930	2930	2930	0
266	20250217	162600	1538300	2930	2930	2930	2930	0
267	20250217	162500	1538300	2930	2930	2930	2930	0
268	20250217	162400	1538300	2930	2930	2930	2930	0
269	20250217	162300	1538300	2930	2930	2930	2930	0
270	20250217	162200	1538300	2930	2930	2930	2930	0
271	20250217	162100	1538300	2930	2930	2930	2930	0
272	20250217	162000	1538300	2930	2930	2930	2930	35
273	20250217	161900	1538300	2930	2930	2930	2930	0
274	20250217	161800	1538300	2930	2930	2930	2930	0
275	20250217	161700	1538300	2930	2930	2930	2930	0
276	20250217	161600	1538300	2930	2930	2930	2930	0
277	20250217	161500	1538300	2930	2930	2930	2930	0
278	20250217	161400	1538300	2930	2930	2930	2930	0
279	20250217	161300	1538300	2930	2930	2930	2930	0
280	20250217	161200	1538300	2930	2930	2930	2930	0
281	20250217	161100	1538300	2930	2930	2930	2930	0
282	20250217	161000	1538300	2930	2930	2930	2930	0
283	20250217	160900	1538300	2930	2930	2930	2930	0
284	20250217	160800	1538300	2930	2930	2930	2930	0
285	20250217	160700	1538300	2930	2930	2930	2930	0
286	20250217	160600	1538300	2930	2930	2930	2930	0
287	20250217	160500	1538300	2930	2930	2930	2930	0
288	20250217	160400	1538300	2930	2930	2930	2930	0
289	20250217	160300	1538300	2930	2930	2930	2930	0
290	20250217	160200	1538300	2930	2930	2930	2930	0
291	20250217	160100	1538300	2930	2930	2930	2930	0
292	20250217	160000	1538300	2930	2930	2930	2930	0
293	20250217	155900	1538300	2930	2930	2930	2930	0
294	20250217	155800	1538300	2930	2930	2930	2930	0
295	20250217	155700	1538300	2930	2930	2930	2930	0
296	20250217	155600	1538300	2930	2930	2930	2930	0
297	20250217	155500	1538300	2930	2930	2930	2930	0
298	20250217	155400	1538300	2930	2930	2930	2930	0
299	20250217	155300	1538300	2930	2930	2930	2930	0
300	20250217	155200	1538300	2930	2930	2930	2930	0
301	20250217	155100	1538300	2930	2930	2930	2930	0
302	20250217	155000	1538300	2930	2930	2930	2930	35
303	20250217	154900	1538300	2930	2930	2930	2930	0
304	20250217	154800	1538300	2930	2930	2930	2930	0
305	20250217	154700	1538300	2930	2930	2930	2930	0
306	20250217	154600	1538300	2930	2930	2930	2930	0
307	20250217	154500	1538300	2930	2930	2930	2930	0
308	20250217	154400	1538300	2930	2930	2930	2930	0
309	20250217	154300	1538300	2930	2930	2930	2930	0
310	20250217	154200	1538300	2930	2930	2930	2930	0
311	20250217	154100	1538300	2930	2930	2930	2930	0
312	20250217	154000	1538300	2930	2930	2930	2930	0
313	20250217	153900	1538300	2930	2930	2930	2930	0
314	20250217	153800	1538300	2930	2930	2930	2930	0
315	20250217	153700	1538300	2930	2930	2930	2930	0
316	20250217	153600	1538300	2930	2930	2930	2930	0
317	20250217	153500	1538300	2930	2930	2930	2930	0
318	20250217	153400	1538300	2930	2930	2930	2930	0
319	20250217	153300	1538300	2930	2930	2930	2930	0
320	20250217	153200	1538300	2930	2930	2930	2930	0
321	20250217	153100	1538300	2930	2930	2930	2930	0
322	20250217	153000	1538300	2930	2930	2930	2930	0
323	20250217	152900	1538300	2930	2930	2930	2930	0
324	20250217	152800	1538300	2930	2930	2930	2930	0
325	20250217	152700	1538300	2930	2930	2930	2930	0
326	20250217	152600	1538300	2930	2930	2930	2930	0
327	20250217	152500	1538300	2930	2930	2930	2930	0
328	20250217	152400	1538300	2930	2930	2930	2930	0
329	20250217	152300	1538300	2930	2930	2930	2930	0
330	20250217	152200	1538300	2930	2930	2930	2930	0
331	20250217	152100	1538300	2930	2930	2930	2930	0
332	20250217	152000	1538300	2930	2930	2930	2930	0
333	20250217	151900	1538300	2930	2930	2930	2930	0
334	20250217	151800	1538300	2930	2930	2930	2930	0
335	20250217	151700	1538300	2930	2930	2930	2930	0
336	20250217	151600	1538300	2930	2930	2930	2930	0
337	20250217	151500	1538300	2930	2930	2930	2930	0
338	20250217	151400	1538300	2930	2930	2930	2930	0
339	20250217	151300	1538300	2930	2930	2930	2930	0
340	20250217	151200	1538300	2930	2930	2930	2930	0
341	20250217	151100	1538300	2930	2930	2930	2930	0
342	20250217	151000	1538300	2930	2930	2930	2930	35
343	20250217	150900	1435750	2930	2930	2930	2930	0
344	20250217	150800	1435750	2930	2930	2930	2930	0
345	20250217	150700	1435750	2930	2930	2930	2930	0
346	20250217	150600	1435750	2930	2930	2930	2930	0
347	20250217	150500	1435750	2930	2930	2930	2930	0
348	20250217	150400	1435750	2930	2930	2930	2930	0
349	20250217	150300	1435750	2930	2930	2930	2930	0
350	20250217	150200	1435750	2930	2930	2930	2930	0
351	20250217	150100	1435750	2930	2930	2930	2930	0
352	20250217	150000	1435750	2930	2930	2930	2930	0
353	20250217	145900	1435750	2930	2930	2930	2930	0
354	20250217	145800	1435750	2930	2930	2930	2930	0
355	20250217	145700	1435750	2930	2930	2930	2930	0
356	20250217	145600	1435750	2930	2930	2930	2930	0
357	20250217	145500	1435750	2930	2930	2930	2930	0
358	20250217	145400	1435750	2930	2930	2930	2930	0
359	20250217	145300	1435750	2930	2930	2930	2930	0
360	20250217	145200	1435750	2930	2930	2930	2930	15
361	20250217	145100	1391800	2930	2930	2930	2930	0
362	20250217	145000	1391800	2930	2930	2930	2930	0
363	20250217	144900	1391800	2930	2930	2930	2930	0
364	20250217	144800	1391800	2930	2930	2930	2930	0
365	20250217	144700	1391800	2930	2930	2930	2930	0
366	20250217	144600	1391800	2930	2930	2930	2930	0
367	20250217	144500	1391800	2930	2930	2930	2930	0
368	20250217	144400	1391800	2930	2930	2930	2930	0
369	20250217	144300	1391800	2930	2930	2930	2930	0
370	20250217	144200	1391800	2930	2930	2930	2930	0
371	20250217	144100	1391800	2930	2930	2930	2930	0
372	20250217	144000	1391800	2930	2930	2930	2930	0
373	20250217	143900	1391800	2930	2930	2930	2930	0
374	20250217	143800	1391800	2930	2930	2930	2930	0
375	20250217	143700	1391800	2930	2930	2930	2930	0
376	20250217	143600	1391800	2930	2930	2930	2930	0
377	20250217	143500	1391800	2930	2930	2930	2930	0
378	20250217	143400	1391800	2930	2930	2930	2930	0
379	20250217	143300	1391800	2930	2930	2930	2930	0
380	20250217	143200	1391800	2930	2930	2930	2930	0
381	20250217	143100	1391800	2930	2930	2930	2930	0
382	20250217	143000	1391800	2930	2930	2930	2930	0
383	20250217	142900	1391800	2930	2930	2930	2930	0
384	20250217	142800	1391800	2930	2930	2930	2930	0
385	20250217	142700	1391800	2930	2930	2930	2930	0
386	20250217	142600	1391800	2930	2930	2930	2930	0
387	20250217	142500	1391800	2930	2930	2930	2930	0
388	20250217	142400	1391800	2930	2930	2930	2930	0
389	20250217	142300	1391800	2930	2930	2930	2930	0
390	20250217	142200	1391800	2930	2930	2930	2930	0
391	20250217	142100	1391800	2930	2930	2930	2930	0
392	20250217	142000	1391800	2930	2930	2930	2930	0
393	20250217	141900	1391800	2930	2930	2930	2930	0
394	20250217	141800	1391800	2930	2930	2930	2930	0
395	20250217	141700	1391800	2930	2930	2930	2930	0
396	20250217	141600	1391800	2930	2930	2930	2930	0
397	20250217	141500	1391800	2930	2930	2930	2930	0
398	20250217	141400	1391800	2930	2930	2930	2930	0
399	20250217	141300	1391800	2930	2930	2930	2930	0
400	20250217	141200	1391800	2930	2930	2930	2930	0
401	20250217	141100	1391800	2930	2930	2930	2930	0
402	20250217	141000	1391800	2930	2930	2930	2930	0
403	20250217	140900	1391800	2930	2930	2930	2930	0
404	20250217	140800	1391800	2930	2930	2930	2930	0
405	20250217	140700	1391800	2930	2930	2930	2930	0
406	20250217	140600	1391800	2930	2930	2930	2930	0
407	20250217	140500	1391800	2930	2930	2930	2930	0
408	20250217	140400	1391800	2930	2930	2930	2930	0
409	20250217	140300	1391800	2930	2930	2930	2930	0
410	20250217	140200	1391800	2930	2930	2930	2930	0
411	20250217	140100	1391800	2930	2845	2930	2845	480
412	20250217	140000	0	2550	2550	2550	2550	0
413	20250217	135900	0	2550	2550	2550	2550	0
414	20250217	135800	0	2550	2550	2550	2550	0
415	20250217	135700	0	2550	2550	2550	2550	0
416	20250217	135600	0	2550	2550	2550	2550	0
417	20250217	135500	0	2550	2550	2550	2550	0
418	20250217	135400	0	2550	2550	2550	2550	0
419	20250217	135300	0	2550	2550	2550	2550	0
420	20250217	135200	0	2550	2550	2550	2550	0
421	20250217	135100	0	2550	2550	2550	2550	0
422	20250217	135000	0	2550	2550	2550	2550	0
423	20250217	134900	0	2550	2550	2550	2550	0
424	20250217	134800	0	2550	2550	2550	2550	0
425	20250217	134700	0	2550	2550	2550	2550	0
426	20250217	134600	0	2550	2550	2550	2550	0
427	20250217	134500	0	2550	2550	2550	2550	0
428	20250217	134400	0	2550	2550	2550	2550	0
429	20250217	134300	0	2550	2550	2550	2550	0
430	20250217	134200	0	2550	2550	2550	2550	0
431	20250217	134100	0	2550	2550	2550	2550	0
432	20250217	134000	0	2550	2550	2550	2550	0
433	20250217	133900	0	2550	2550	2550	2550	0
434	20250217	133800	0	2550	2550	2550	2550	0
435	20250217	133700	0	2550	2550	2550	2550	0
436	20250217	133600	0	2550	2550	2550	2550	0
437	20250217	133500	0	2550	2550	2550	2550	0
438	20250217	133400	0	2550	2550	2550	2550	0
439	20250217	133300	0	2550	2550	2550	2550	0
440	20250217	133200	0	2550	2550	2550	2550	0
441	20250217	133100	0	2550	2550	2550	2550	0
442	20250217	133000	0	2550	2550	2550	2550	0
443	20250217	132900	0	2550	2550	2550	2550	0
444	20250217	132800	0	2550	2550	2550	2550	0
445	20250217	132700	0	2550	2550	2550	2550	0
446	20250217	132600	0	2550	2550	2550	2550	0
447	20250217	132500	0	2550	2550	2550	2550	0
448	20250217	132400	0	2550	2550	2550	2550	0
449	20250217	132300	0	2550	2550	2550	2550	0
450	20250217	132200	0	2550	2550	2550	2550	0
451	20250217	132100	0	2550	2550	2550	2550	0
452	20250217	132000	0	2550	2550	2550	2550	0
453	20250217	131900	0	2550	2550	2550	2550	0
454	20250217	131800	0	2550	2550	2550	2550	0
455	20250217	131700	0	2550	2550	2550	2550	0
456	20250217	131600	0	2550	2550	2550	2550	0
457	20250217	131500	0	2550	2550	2550	2550	0
458	20250217	131400	0	2550	2550	2550	2550	0
459	20250217	131300	0	2550	2550	2550	2550	0
460	20250217	131200	0	2550	2550	2550	2550	0
461	20250217	131100	0	2550	2550	2550	2550	0
462	20250217	131000	0	2550	2550	2550	2550	0
463	20250217	130900	0	2550	2550	2550	2550	0
464	20250217	130800	0	2550	2550	2550	2550	0
465	20250217	130700	0	2550	2550	2550	2550	0
466	20250217	130600	0	2550	2550	2550	2550	0
467	20250217	130500	0	2550	2550	2550	2550	0
468	20250217	130400	0	2550	2550	2550	2550	0
469	20250217	130300	0	2550	2550	2550	2550	0
470	20250217	130200	0	2550	2550	2550	2550	0
471	20250217	130100	0	2550	2550	2550	2550	0
472	20250217	130000	0	2550	2550	2550	2550	0
473	20250217	125900	0	2550	2550	2550	2550	0
474	20250217	125800	0	2550	2550	2550	2550	0
475	20250217	125700	0	2550	2550	2550	2550	0
476	20250217	125600	0	2550	2550	2550	2550	0
477	20250217	125500	0	2550	2550	2550	2550	0
478	20250217	125400	0	2550	2550	2550	2550	0
479	20250217	125300	0	2550	2550	2550	2550	0
480	20250217	125200	0	2550	2550	2550	2550	0
481	20250217	125100	0	2550	2550	2550	2550	0
482	20250217	125000	0	2550	2550	2550	2550	0
483	20250217	124900	0	2550	2550	2550	2550	0
484	20250217	124800	0	2550	2550	2550	2550	0
485	20250217	124700	0	2550	2550	2550	2550	0
486	20250217	124600	0	2550	2550	2550	2550	0
487	20250217	124500	0	2550	2550	2550	2550	0
488	20250217	124400	0	2550	2550	2550	2550	0
489	20250217	124300	0	2550	2550	2550	2550	0
490	20250217	124200	0	2550	2550	2550	2550	0
491	20250217	124100	0	2550	2550	2550	2550	0
492	20250217	124000	0	2550	2550	2550	2550	0
493	20250217	123900	0	2550	2550	2550	2550	0
494	20250217	123800	0	2550	2550	2550	2550	0
495	20250217	123700	0	2550	2550	2550	2550	0
496	20250217	123600	0	2550	2550	2550	2550	0
497	20250217	123500	0	2550	2550	2550	2550	0
498	20250217	123400	0	2550	2550	2550	2550	0
499	20250217	123300	0	2550	2550	2550	2550	0
500	20250217	123200	0	2550	2550	2550	2550	0
501	20250217	123100	0	2550	2550	2550	2550	0
502	20250217	123000	0	2550	2550	2550	2550	0
503	20250217	122900	0	2550	2550	2550	2550	0
504	20250217	122800	0	2550	2550	2550	2550	0
505	20250217	122700	0	2550	2550	2550	2550	0
506	20250217	122600	0	2550	2550	2550	2550	0
507	20250217	122500	0	2550	2550	2550	2550	0
508	20250217	122400	0	2550	2550	2550	2550	0
509	20250217	122300	0	2550	2550	2550	2550	0
510	20250217	122200	0	2550	2550	2550	2550	0
511	20250217	122100	0	2550	2550	2550	2550	0
512	20250217	122000	0	2550	2550	2550	2550	0
513	20250217	121900	0	2550	2550	2550	2550	0
514	20250217	121800	0	2550	2550	2550	2550	0
515	20250217	121700	0	2550	2550	2550	2550	0
516	20250217	121600	0	2550	2550	2550	2550	0
517	20250217	121500	0	2550	2550	2550	2550	0
518	20250217	121400	0	2550	2550	2550	2550	0
519	20250217	121300	0	2550	2550	2550	2550	0
520	20250217	121200	0	2550	2550	2550	2550	0
521	20250217	121100	0	2550	2550	2550	2550	0
522	20250217	121000	0	2550	2550	2550	2550	0
523	20250217	120900	0	2550	2550	2550	2550	0
524	20250217	120800	0	2550	2550	2550	2550	0
525	20250217	120700	0	2550	2550	2550	2550	0
526	20250217	120600	0	2550	2550	2550	2550	0
527	20250217	120500	0	2550	2550	2550	2550	0
528	20250217	120400	0	2550	2550	2550	2550	0
529	20250217	120300	0	2550	2550	2550	2550	0
530	20250217	120200	0	2550	2550	2550	2550	0
531	20250217	120100	0	2550	2550	2550	2550	0
532	20250217	120000	0	2550	2550	2550	2550	0
533	20250217	115900	0	2550	2550	2550	2550	0
534	20250217	115800	0	2550	2550	2550	2550	0
535	20250217	115700	0	2550	2550	2550	2550	0
536	20250217	115600	0	2550	2550	2550	2550	0
537	20250217	115500	0	2550	2550	2550	2550	0
538	20250217	115400	0	2550	2550	2550	2550	0
539	20250217	115300	0	2550	2550	2550	2550	0
540	20250217	115200	0	2550	2550	2550	2550	0
541	20250217	115100	0	2550	2550	2550	2550	0
542	20250217	115000	0	2550	2550	2550	2550	0
543	20250217	114900	0	2550	2550	2550	2550	0
544	20250217	114800	0	2550	2550	2550	2550	0
545	20250217	114700	0	2550	2550	2550	2550	0
546	20250217	114600	0	2550	2550	2550	2550	0
547	20250217	114500	0	2550	2550	2550	2550	0
548	20250217	114400	0	2550	2550	2550	2550	0
549	20250217	114300	0	2550	2550	2550	2550	0
550	20250217	114200	0	2550	2550	2550	2550	0
551	20250217	114100	0	2550	2550	2550	2550	0
552	20250217	114000	0	2550	2550	2550	2550	0
553	20250217	113900	0	2550	2550	2550	2550	0
554	20250217	113800	0	2550	2550	2550	2550	0
555	20250217	113700	0	2550	2550	2550	2550	0
556	20250217	113600	0	2550	2550	2550	2550	0
557	20250217	113500	0	2550	2550	2550	2550	0
558	20250217	113400	0	2550	2550	2550	2550	0
559	20250217	113300	0	2550	2550	2550	2550	0
560	20250217	113200	0	2550	2550	2550	2550	0
561	20250217	113100	0	2550	2550	2550	2550	0
562	20250217	113000	0	2550	2550	2550	2550	0
563	20250217	112900	0	2550	2550	2550	2550	0
564	20250217	112800	0	2550	2550	2550	2550	0
565	20250217	112700	0	2550	2550	2550	2550	0
566	20250217	112600	0	2550	2550	2550	2550	0
567	20250217	112500	0	2550	2550	2550	2550	0
568	20250217	112400	0	2550	2550	2550	2550	0
569	20250217	112300	0	2550	2550	2550	2550	0
570	20250217	112200	0	2550	2550	2550	2550	0
571	20250217	112100	0	2550	2550	2550	2550	0
572	20250217	112000	0	2550	2550	2550	2550	0
573	20250217	111900	0	2550	2550	2550	2550	0
574	20250217	111800	0	2550	2550	2550	2550	0
575	20250217	111700	0	2550	2550	2550	2550	0
576	20250217	111600	0	2550	2550	2550	2550	0
577	20250217	111500	0	2550	2550	2550	2550	0
578	20250217	111400	0	2550	2550	2550	2550	0
579	20250217	111300	0	2550	2550	2550	2550	0
580	20250217	111200	0	2550	2550	2550	2550	0
581	20250217	111100	0	2550	2550	2550	2550	0
582	20250217	111000	0	2550	2550	2550	2550	0
583	20250217	110900	0	2550	2550	2550	2550	0
584	20250217	110800	0	2550	2550	2550	2550	0
585	20250217	110700	0	2550	2550	2550	2550	0
586	20250217	110600	0	2550	2550	2550	2550	0
587	20250217	110500	0	2550	2550	2550	2550	0
588	20250217	110400	0	2550	2550	2550	2550	0
589	20250217	110300	0	2550	2550	2550	2550	0
590	20250217	110200	0	2550	2550	2550	2550	0
591	20250217	110100	0	2550	2550	2550	2550	0
592	20250217	110000	0	2550	2550	2550	2550	0
593	20250217	105900	0	2550	2550	2550	2550	0
594	20250217	105800	0	2550	2550	2550	2550	0
595	20250217	105700	0	2550	2550	2550	2550	0
596	20250217	105600	0	2550	2550	2550	2550	0
597	20250217	105500	0	2550	2550	2550	2550	0
598	20250217	105400	0	2550	2550	2550	2550	0
599	20250217	105300	0	2550	2550	2550	2550	0
600	20250217	105200	0	2550	2550	2550	2550	0
601	20250217	105100	0	2550	2550	2550	2550	0
602	20250217	105000	0	2550	2550	2550	2550	0
603	20250217	104900	0	2550	2550	2550	2550	0
604	20250217	104800	0	2550	2550	2550	2550	0
605	20250217	104700	0	2550	2550	2550	2550	0
606	20250217	104600	0	2550	2550	2550	2550	0
607	20250217	104500	0	2550	2550	2550	2550	0
608	20250217	104400	0	2550	2550	2550	2550	0
609	20250217	104300	0	2550	2550	2550	2550	0
610	20250217	104200	0	2550	2550	2550	2550	0
611	20250217	104100	0	2550	2550	2550	2550	0
612	20250217	104000	0	2550	2550	2550	2550	0
613	20250217	103900	0	2550	2550	2550	2550	0
614	20250217	103800	0	2550	2550	2550	2550	0
615	20250217	103700	0	2550	2550	2550	2550	0
616	20250217	103600	0	2550	2550	2550	2550	0
617	20250217	103500	0	2550	2550	2550	2550	0
618	20250217	103400	0	2550	2550	2550	2550	0
619	20250217	103300	0	2550	2550	2550	2550	0
620	20250217	103200	0	2550	2550	2550	2550	0
621	20250217	103100	0	2550	2550	2550	2550	0
622	20250217	103000	0	2550	2550	2550	2550	0
623	20250217	102900	0	2550	2550	2550	2550	0
624	20250217	102800	0	2550	2550	2550	2550	0
625	20250217	102700	0	2550	2550	2550	2550	0
626	20250217	102600	0	2550	2550	2550	2550	0
627	20250217	102500	0	2550	2550	2550	2550	0
628	20250217	102400	0	2550	2550	2550	2550	0
629	20250217	102300	0	2550	2550	2550	2550	0
630	20250217	102200	0	2550	2550	2550	2550	0
631	20250217	102100	0	2550	2550	2550	2550	0
632	20250217	102000	0	2550	2550	2550	2550	0
633	20250217	101900	0	2550	2550	2550	2550	0
634	20250217	101800	0	2550	2550	2550	2550	0
635	20250217	101700	0	2550	2550	2550	2550	0
636	20250217	101600	0	2550	2550	2550	2550	0
637	20250217	101500	0	2550	2550	2550	2550	0
638	20250217	101400	0	2550	2550	2550	2550	0
639	20250217	101300	0	2550	2550	2550	2550	0
640	20250217	101200	0	2550	2550	2550	2550	0
641	20250217	101100	0	2550	2550	2550	2550	0
642	20250217	101000	0	2550	2550	2550	2550	0
643	20250217	100900	0	2550	2550	2550	2550	0
644	20250217	100800	0	2550	2550	2550	2550	0
645	20250217	100700	0	2550	2550	2550	2550	0
646	20250217	100600	0	2550	2550	2550	2550	0
647	20250217	100500	0	2550	2550	2550	2550	0
648	20250217	100400	0	2550	2550	2550	2550	0
649	20250217	100300	0	2550	2550	2550	2550	0
650	20250217	100200	0	2550	2550	2550	2550	0
651	20250217	100100	0	2550	2550	2550	2550	0
652	20250217	100000	0	2550	2550	2550	2550	0
653	20250217	095900	0	2550	2550	2550	2550	0
654	20250217	095800	0	2550	2550	2550	2550	0
655	20250217	095700	0	2550	2550	2550	2550	0
656	20250217	095600	0	2550	2550	2550	2550	0
657	20250217	095500	0	2550	2550	2550	2550	0
658	20250217	095400	0	2550	2550	2550	2550	0
659	20250217	095300	0	2550	2550	2550	2550	0
660	20250217	095200	0	2550	2550	2550	2550	0
661	20250217	095100	0	2550	2550	2550	2550	0
662	20250217	095000	0	2550	2550	2550	2550	0
663	20250217	094900	0	2550	2550	2550	2550	0
664	20250217	094800	0	2550	2550	2550	2550	0
665	20250217	094700	0	2550	2550	2550	2550	0
666	20250217	094600	0	2550	2550	2550	2550	0
667	20250217	094500	0	2550	2550	2550	2550	0
668	20250217	094400	0	2550	2550	2550	2550	0
669	20250217	094300	0	2550	2550	2550	2550	0
670	20250217	094200	0	2550	2550	2550	2550	0
671	20250217	094100	0	2550	2550	2550	2550	0
672	20250217	094000	0	2550	2550	2550	2550	0
673	20250217	093900	0	2550	2550	2550	2550	0
674	20250217	093800	0	2550	2550	2550	2550	0
675	20250217	093700	0	2550	2550	2550	2550	0
676	20250217	093600	0	2550	2550	2550	2550	0
677	20250217	093500	0	2550	2550	2550	2550	0
678	20250217	093400	0	2550	2550	2550	2550	0
679	20250217	093300	0	2550	2550	2550	2550	0
680	20250217	093200	0	2550	2550	2550	2550	0
681	20250217	093100	0	2550	2550	2550	2550	0
682	20250217	093000	0	2550	2550	2550	2550	0
683	20250217	092900	0	2550	2550	2550	2550	0
684	20250217	092800	0	2550	2550	2550	2550	0
685	20250217	092700	0	2550	2550	2550	2550	0
686	20250217	092600	0	2550	2550	2550	2550	0
687	20250217	092500	0	2550	2550	2550	2550	0
688	20250217	092400	0	2550	2550	2550	2550	0
689	20250217	092300	0	2550	2550	2550	2550	0
690	20250217	092200	0	2550	2550	2550	2550	0
691	20250217	092100	0	2550	2550	2550	2550	0
692	20250217	092000	0	2550	2550	2550	2550	0
693	20250217	091900	0	2550	2550	2550	2550	0
694	20250217	091800	0	2550	2550	2550	2550	0
695	20250217	091700	0	2550	2550	2550	2550	0
696	20250217	091600	0	2550	2550	2550	2550	0
697	20250217	091500	0	2550	2550	2550	2550	0
698	20250217	091400	0	2550	2550	2550	2550	0
699	20250217	091300	0	2550	2550	2550	2550	0
700	20250217	091200	0	2550	2550	2550	2550	0
701	20250217	091100	0	2550	2550	2550	2550	0
702	20250217	091000	0	2550	2550	2550	2550	0
703	20250217	090900	0	2550	2550	2550	2550	0
704	20250217	090800	0	2550	2550	2550	2550	0
705	20250217	090700	0	2550	2550	2550	2550	0
706	20250217	090600	0	2550	2550	2550	2550	0
707	20250217	090500	0	2550	2550	2550	2550	0
708	20250217	090400	0	2550	2550	2550	2550	0
709	20250217	090300	0	2550	2550	2550	2550	0
710	20250217	090200	0	2550	2550	2550	2550	0
711	20250217	090100	0	2550	2550	2550	2550	0
712	20250217	090000	0	2550	2550	2550	2550	0