KissMeData/237750/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205400	23445005	4145	4145	4145	4145	150
3	20250217	205300	23445005	4145	4145	4145	4145	0
4	20250217	205200	23445005	4145	4145	4145	4145	0
5	20250217	205100	23445005	4145	4145	4145	4145	0
6	20250217	205000	23445005	4145	4145	4145	4145	0
7	20250217	204900	23445005	4145	4145	4145	4145	0
8	20250217	204800	23445005	4145	4145	4145	4145	0
9	20250217	204700	23445005	4145	4145	4145	4145	0
10	20250217	204600	23445005	4145	4145	4145	4145	0
11	20250217	204500	23445005	4145	4145	4145	4145	0
12	20250217	204400	23445005	4145	4145	4145	4145	0
13	20250217	204300	23445005	4145	4145	4145	4145	0
14	20250217	204200	23445005	4145	4145	4145	4145	0
15	20250217	204100	23445005	4145	4145	4145	4145	0
16	20250217	204000	23445005	4145	4145	4145	4145	0
17	20250217	203900	23445005	4145	4145	4145	4145	0
18	20250217	203800	23445005	4145	4145	4145	4145	0
19	20250217	203700	23445005	4145	4145	4145	4145	0
20	20250217	203600	23445005	4145	4145	4145	4145	0
21	20250217	203500	23445005	4145	4145	4145	4145	0
22	20250217	203400	23445005	4145	4145	4145	4145	0
23	20250217	203300	23445005	4145	4145	4145	4145	0
24	20250217	203200	23445005	4145	4145	4145	4145	0
25	20250217	203100	23445005	4145	4145	4145	4145	0
26	20250217	203000	23445005	4145	4145	4145	4145	0
27	20250217	202900	23445005	4145	4145	4145	4145	0
28	20250217	202800	23445005	4145	4145	4145	4145	0
29	20250217	202700	23445005	4145	4145	4145	4145	0
30	20250217	202600	23445005	4145	4145	4145	4145	0
31	20250217	202500	23445005	4145	4145	4145	4145	0
32	20250217	202400	23445005	4145	4145	4145	4145	150
33	20250217	202300	23445005	4145	4145	4145	4145	0
34	20250217	202200	23445005	4145	4145	4145	4145	0
35	20250217	202100	23445005	4145	4145	4145	4145	0
36	20250217	202000	23445005	4145	4145	4145	4145	0
37	20250217	201900	23445005	4145	4145	4145	4145	0
38	20250217	201800	23445005	4145	4145	4145	4145	0
39	20250217	201700	23445005	4145	4145	4145	4145	0
40	20250217	201600	23445005	4145	4145	4145	4145	0
41	20250217	201500	23445005	4145	4145	4145	4145	0
42	20250217	201400	23445005	4145	4145	4145	4145	0
43	20250217	201300	23445005	4145	4145	4145	4145	0
44	20250217	201200	23445005	4145	4145	4145	4145	0
45	20250217	201100	23445005	4145	4145	4145	4145	0
46	20250217	201000	23445005	4145	4145	4145	4145	0
47	20250217	200900	23445005	4145	4145	4145	4145	0
48	20250217	200800	23445005	4145	4145	4145	4145	0
49	20250217	200700	23445005	4145	4145	4145	4145	0
50	20250217	200600	23445005	4145	4145	4145	4145	0
51	20250217	200500	23445005	4145	4145	4145	4145	0
52	20250217	200400	23445005	4145	4145	4145	4145	0
53	20250217	200300	23445005	4145	4145	4145	4145	0
54	20250217	200200	23445005	4145	4145	4145	4145	0
55	20250217	200100	23445005	4145	4145	4145	4145	0
56	20250217	200000	23445005	4145	4145	4145	4145	0
57	20250217	195900	23445005	4145	4145	4145	4145	0
58	20250217	195800	23445005	4145	4145	4145	4145	0
59	20250217	195700	23445005	4145	4145	4145	4145	0
60	20250217	195600	23445005	4145	4145	4145	4145	0
61	20250217	195500	23445005	4145	4145	4145	4145	0
62	20250217	195400	23445005	4145	4145	4145	4145	150
63	20250217	195300	23445005	4145	4145	4145	4145	0
64	20250217	195200	23445005	4145	4145	4145	4145	0
65	20250217	195100	23445005	4145	4145	4145	4145	0
66	20250217	195000	23445005	4145	4145	4145	4145	0
67	20250217	194900	23445005	4145	4145	4145	4145	0
68	20250217	194800	23445005	4145	4145	4145	4145	0
69	20250217	194700	23445005	4145	4145	4145	4145	0
70	20250217	194600	23445005	4145	4145	4145	4145	0
71	20250217	194500	23445005	4145	4145	4145	4145	0
72	20250217	194400	23445005	4145	4145	4145	4145	0
73	20250217	194300	23445005	4145	4145	4145	4145	0
74	20250217	194200	23445005	4145	4145	4145	4145	0
75	20250217	194100	23445005	4145	4145	4145	4145	0
76	20250217	194000	23445005	4145	4145	4145	4145	0
77	20250217	193900	23445005	4145	4145	4145	4145	0
78	20250217	193800	23445005	4145	4145	4145	4145	0
79	20250217	193700	23445005	4145	4145	4145	4145	0
80	20250217	193600	23445005	4145	4145	4145	4145	0
81	20250217	193500	23445005	4145	4145	4145	4145	0
82	20250217	193400	23445005	4145	4145	4145	4145	0
83	20250217	193300	23445005	4145	4145	4145	4145	0
84	20250217	193200	23445005	4145	4145	4145	4145	0
85	20250217	193100	23445005	4145	4145	4145	4145	0
86	20250217	193000	23445005	4145	4145	4145	4145	0
87	20250217	192900	23445005	4145	4145	4145	4145	0
88	20250217	192800	23445005	4145	4145	4145	4145	0
89	20250217	192700	23445005	4145	4145	4145	4145	0
90	20250217	192600	23445005	4145	4145	4145	4145	0
91	20250217	192500	23445005	4145	4145	4145	4145	0
92	20250217	192400	23445005	4145	4145	4145	4145	150
93	20250217	192300	23445005	4145	4145	4145	4145	0
94	20250217	192200	23445005	4145	4145	4145	4145	0
95	20250217	192100	23445005	4145	4145	4145	4145	0
96	20250217	192000	23445005	4145	4145	4145	4145	0
97	20250217	191900	23445005	4145	4145	4145	4145	0
98	20250217	191800	23445005	4145	4145	4145	4145	0
99	20250217	191700	23445005	4145	4145	4145	4145	0
100	20250217	191600	23445005	4145	4145	4145	4145	0
101	20250217	191500	23445005	4145	4145	4145	4145	0
102	20250217	191400	23445005	4145	4145	4145	4145	0
103	20250217	191300	23445005	4145	4145	4145	4145	0
104	20250217	191200	23445005	4145	4145	4145	4145	0
105	20250217	191100	23445005	4145	4145	4145	4145	0
106	20250217	191000	23445005	4145	4145	4145	4145	0
107	20250217	190900	23445005	4145	4145	4145	4145	0
108	20250217	190800	23445005	4145	4145	4145	4145	0
109	20250217	190700	23445005	4145	4145	4145	4145	0
110	20250217	190600	23445005	4145	4145	4145	4145	0
111	20250217	190500	23445005	4145	4145	4145	4145	0
112	20250217	190400	23445005	4145	4145	4145	4145	0
113	20250217	190300	23445005	4145	4145	4145	4145	0
114	20250217	190200	23445005	4145	4145	4145	4145	0
115	20250217	190100	23445005	4145	4145	4145	4145	0
116	20250217	190000	23445005	4145	4145	4145	4145	0
117	20250217	185900	23445005	4145	4145	4145	4145	0
118	20250217	185800	23445005	4145	4145	4145	4145	0
119	20250217	185700	23445005	4145	4145	4145	4145	0
120	20250217	185600	23445005	4145	4145	4145	4145	0
121	20250217	185500	23445005	4145	4145	4145	4145	0
122	20250217	185400	23445005	4145	4145	4145	4145	150
123	20250217	185300	23445005	4145	4145	4145	4145	0
124	20250217	185200	23445005	4145	4145	4145	4145	0
125	20250217	185100	23445005	4145	4145	4145	4145	0
126	20250217	185000	23445005	4145	4145	4145	4145	0
127	20250217	184900	23445005	4145	4145	4145	4145	0
128	20250217	184800	23445005	4145	4145	4145	4145	0
129	20250217	184700	23445005	4145	4145	4145	4145	0
130	20250217	184600	23445005	4145	4145	4145	4145	0
131	20250217	184500	23445005	4145	4145	4145	4145	0
132	20250217	184400	23445005	4145	4145	4145	4145	0
133	20250217	184300	23445005	4145	4145	4145	4145	0
134	20250217	184200	23445005	4145	4145	4145	4145	0
135	20250217	184100	23445005	4145	4145	4145	4145	0
136	20250217	184000	23445005	4145	4145	4145	4145	0
137	20250217	183900	23445005	4145	4145	4145	4145	0
138	20250217	183800	23445005	4145	4145	4145	4145	0
139	20250217	183700	23445005	4145	4145	4145	4145	0
140	20250217	183600	23445005	4145	4145	4145	4145	0
141	20250217	183500	23445005	4145	4145	4145	4145	0
142	20250217	183400	23445005	4145	4145	4145	4145	0
143	20250217	183300	23445005	4145	4145	4145	4145	0
144	20250217	183200	23445005	4145	4145	4145	4145	0
145	20250217	183100	23445005	4145	4145	4145	4145	0
146	20250217	183000	23445005	4145	4145	4145	4145	0
147	20250217	182900	23445005	4145	4145	4145	4145	0
148	20250217	182800	23445005	4145	4145	4145	4145	0
149	20250217	182700	23445005	4145	4145	4145	4145	0
150	20250217	182600	23445005	4145	4145	4145	4145	0
151	20250217	182500	23445005	4145	4145	4145	4145	0
152	20250217	182400	23445005	4145	4145	4145	4145	150
153	20250217	182300	23445005	4145	4145	4145	4145	0
154	20250217	182200	23445005	4145	4145	4145	4145	0
155	20250217	182100	23445005	4145	4145	4145	4145	0
156	20250217	182000	23445005	4145	4145	4145	4145	0
157	20250217	181900	23445005	4145	4145	4145	4145	0
158	20250217	181800	23445005	4145	4145	4145	4145	0
159	20250217	181700	23445005	4145	4145	4145	4145	0
160	20250217	181600	23445005	4145	4145	4145	4145	0
161	20250217	181500	23445005	4145	4145	4145	4145	0
162	20250217	181400	23445005	4145	4145	4145	4145	0
163	20250217	181300	23445005	4145	4145	4145	4145	0
164	20250217	181200	23445005	4145	4145	4145	4145	0
165	20250217	181100	23445005	4145	4145	4145	4145	0
166	20250217	181000	23445005	4145	4145	4145	4145	0
167	20250217	180900	23445005	4145	4145	4145	4145	0
168	20250217	180800	23445005	4145	4145	4145	4145	0
169	20250217	180700	23445005	4145	4145	4145	4145	0
170	20250217	180600	23445005	4145	4145	4145	4145	0
171	20250217	180500	23445005	4145	4145	4145	4145	0
172	20250217	180400	23445005	4145	4145	4145	4145	0
173	20250217	180300	23445005	4145	4145	4145	4145	0
174	20250217	180200	23445005	4145	4145	4145	4145	0
175	20250217	180100	23445005	4145	4145	4145	4145	0
176	20250217	180000	23445005	4145	4145	4145	4145	0
177	20250217	175900	23445005	4145	4145	4145	4145	0
178	20250217	175800	23445005	4145	4145	4145	4145	0
179	20250217	175700	23445005	4145	4145	4145	4145	0
180	20250217	175600	23445005	4145	4145	4145	4145	0
181	20250217	175500	23445005	4145	4145	4145	4145	0
182	20250217	175400	23445005	4145	4145	4145	4145	150
183	20250217	175300	23445005	4145	4145	4145	4145	0
184	20250217	175200	23445005	4145	4145	4145	4145	0
185	20250217	175100	23445005	4145	4145	4145	4145	0
186	20250217	175000	23445005	4145	4145	4145	4145	0
187	20250217	174900	23445005	4145	4145	4145	4145	0
188	20250217	174800	23445005	4145	4145	4145	4145	0
189	20250217	174700	23445005	4145	4145	4145	4145	0
190	20250217	174600	23445005	4145	4145	4145	4145	0
191	20250217	174500	23445005	4145	4145	4145	4145	0
192	20250217	174400	23445005	4145	4145	4145	4145	0
193	20250217	174300	23445005	4145	4145	4145	4145	0
194	20250217	174200	23445005	4145	4145	4145	4145	0
195	20250217	174100	23445005	4145	4145	4145	4145	0
196	20250217	174000	23445005	4145	4145	4145	4145	0
197	20250217	173900	23445005	4145	4145	4145	4145	0
198	20250217	173800	23445005	4145	4145	4145	4145	0
199	20250217	173700	23445005	4145	4145	4145	4145	0
200	20250217	173600	23445005	4145	4145	4145	4145	0
201	20250217	173500	23445005	4145	4145	4145	4145	0
202	20250217	173400	23445005	4145	4145	4145	4145	0
203	20250217	173300	23445005	4145	4145	4145	4145	0
204	20250217	173200	23445005	4145	4145	4145	4145	0
205	20250217	173100	23445005	4145	4145	4145	4145	0
206	20250217	173000	23445005	4145	4145	4145	4145	0
207	20250217	172900	23445005	4145	4145	4145	4145	0
208	20250217	172800	23445005	4145	4145	4145	4145	0
209	20250217	172700	23445005	4145	4145	4145	4145	0
210	20250217	172600	23445005	4145	4145	4145	4145	0
211	20250217	172500	23445005	4145	4145	4145	4145	0
212	20250217	172400	23445005	4145	4145	4145	4145	150
213	20250217	172300	23445005	4145	4145	4145	4145	0
214	20250217	172200	23445005	4145	4145	4145	4145	0
215	20250217	172100	23445005	4145	4145	4145	4145	0
216	20250217	172000	23445005	4145	4145	4145	4145	0
217	20250217	171900	23445005	4145	4145	4145	4145	0
218	20250217	171800	23445005	4145	4145	4145	4145	0
219	20250217	171700	23445005	4145	4145	4145	4145	0
220	20250217	171600	23445005	4145	4145	4145	4145	0
221	20250217	171500	23445005	4145	4145	4145	4145	0
222	20250217	171400	23445005	4145	4145	4145	4145	0
223	20250217	171300	23445005	4145	4145	4145	4145	0
224	20250217	171200	23445005	4145	4145	4145	4145	0
225	20250217	171100	23445005	4145	4145	4145	4145	0
226	20250217	171000	23445005	4145	4145	4145	4145	0
227	20250217	170900	23445005	4145	4145	4145	4145	0
228	20250217	170800	23445005	4145	4145	4145	4145	0
229	20250217	170700	23445005	4145	4145	4145	4145	0
230	20250217	170600	23445005	4145	4145	4145	4145	0
231	20250217	170500	23445005	4145	4145	4145	4145	0
232	20250217	170400	23445005	4145	4145	4145	4145	0
233	20250217	170300	23445005	4145	4145	4145	4145	0
234	20250217	170200	23445005	4145	4145	4145	4145	0
235	20250217	170100	23445005	4145	4145	4145	4145	0
236	20250217	170000	23445005	4145	4145	4145	4145	0
237	20250217	165900	23445005	4145	4145	4145	4145	0
238	20250217	165800	23445005	4145	4145	4145	4145	0
239	20250217	165700	23445005	4145	4145	4145	4145	0
240	20250217	165600	23445005	4145	4145	4145	4145	0
241	20250217	165500	23445005	4145	4145	4145	4145	0
242	20250217	165400	23445005	4145	4145	4145	4145	150
243	20250217	165300	23445005	4145	4145	4145	4145	0
244	20250217	165200	23445005	4145	4145	4145	4145	0
245	20250217	165100	23445005	4145	4145	4145	4145	0
246	20250217	165000	23445005	4145	4145	4145	4145	0
247	20250217	164900	23445005	4145	4145	4145	4145	0
248	20250217	164800	23445005	4145	4145	4145	4145	0
249	20250217	164700	23445005	4145	4145	4145	4145	0
250	20250217	164600	23445005	4145	4145	4145	4145	0
251	20250217	164500	23445005	4145	4145	4145	4145	0
252	20250217	164400	23445005	4145	4145	4145	4145	0
253	20250217	164300	23445005	4145	4145	4145	4145	0
254	20250217	164200	23445005	4145	4145	4145	4145	0
255	20250217	164100	23445005	4145	4145	4145	4145	0
256	20250217	164000	23445005	4145	4145	4145	4145	0
257	20250217	163900	23445005	4145	4145	4145	4145	0
258	20250217	163800	23445005	4145	4145	4145	4145	0
259	20250217	163700	23445005	4145	4145	4145	4145	0
260	20250217	163600	23445005	4145	4145	4145	4145	0
261	20250217	163500	23445005	4145	4145	4145	4145	0
262	20250217	163400	23445005	4145	4145	4145	4145	0
263	20250217	163300	23445005	4145	4145	4145	4145	0
264	20250217	163200	23445005	4145	4145	4145	4145	0
265	20250217	163100	23445005	4145	4145	4145	4145	0
266	20250217	163000	23445005	4145	4145	4145	4145	0
267	20250217	162900	23445005	4145	4145	4145	4145	0
268	20250217	162800	23445005	4145	4145	4145	4145	0
269	20250217	162700	23445005	4145	4145	4145	4145	0
270	20250217	162600	23445005	4145	4145	4145	4145	0
271	20250217	162500	23445005	4145	4145	4145	4145	0
272	20250217	162400	23445005	4145	4145	4145	4145	150
273	20250217	162300	23445005	4145	4145	4145	4145	0
274	20250217	162200	23445005	4145	4145	4145	4145	0
275	20250217	162100	23445005	4145	4145	4145	4145	0
276	20250217	162000	23445005	4145	4145	4145	4145	0
277	20250217	161900	23445005	4145	4145	4145	4145	0
278	20250217	161800	23445005	4145	4145	4145	4145	0
279	20250217	161700	23445005	4145	4145	4145	4145	0
280	20250217	161600	23445005	4145	4145	4145	4145	0
281	20250217	161500	23445005	4145	4145	4145	4145	0
282	20250217	161400	23445005	4145	4145	4145	4145	0
283	20250217	161300	23445005	4145	4145	4145	4145	0
284	20250217	161200	23445005	4145	4145	4145	4145	0
285	20250217	161100	23445005	4145	4145	4145	4145	0
286	20250217	161000	23445005	4145	4145	4145	4145	0
287	20250217	160900	23445005	4145	4145	4145	4145	0
288	20250217	160800	23445005	4145	4145	4145	4145	0
289	20250217	160700	23445005	4145	4145	4145	4145	0
290	20250217	160600	23445005	4145	4145	4145	4145	0
291	20250217	160500	23445005	4145	4145	4145	4145	0
292	20250217	160400	23445005	4145	4145	4145	4145	0
293	20250217	160300	23445005	4145	4145	4145	4145	0
294	20250217	160200	23445005	4145	4145	4145	4145	0
295	20250217	160100	23445005	4145	4145	4145	4145	0
296	20250217	160000	23445005	4145	4145	4145	4145	0
297	20250217	155900	23445005	4145	4145	4145	4145	0
298	20250217	155800	23445005	4145	4145	4145	4145	0
299	20250217	155700	23445005	4145	4145	4145	4145	0
300	20250217	155600	23445005	4145	4145	4145	4145	0
301	20250217	155500	23445005	4145	4145	4145	4145	0
302	20250217	155400	23445005	4145	4145	4145	4145	150
303	20250217	155300	23445005	4145	4145	4145	4145	0
304	20250217	155200	23445005	4145	4145	4145	4145	0
305	20250217	155100	23445005	4145	4145	4145	4145	0
306	20250217	155000	23445005	4145	4145	4145	4145	0
307	20250217	154900	23445005	4145	4145	4145	4145	0
308	20250217	154800	23445005	4145	4145	4145	4145	0
309	20250217	154700	23445005	4145	4145	4145	4145	0
310	20250217	154600	23445005	4145	4145	4145	4145	0
311	20250217	154500	23445005	4145	4145	4145	4145	0
312	20250217	154400	23445005	4145	4145	4145	4145	0
313	20250217	154300	23445005	4145	4145	4145	4145	0
314	20250217	154200	23445005	4145	4145	4145	4145	0
315	20250217	154100	23445005	4145	4145	4145	4145	0
316	20250217	154000	23445005	4145	4145	4145	4145	0
317	20250217	153900	23445005	4145	4145	4145	4145	0
318	20250217	153800	23445005	4145	4145	4145	4145	0
319	20250217	153700	23445005	4145	4145	4145	4145	0
320	20250217	153600	23445005	4145	4145	4145	4145	0
321	20250217	153500	23445005	4145	4145	4145	4145	0
322	20250217	153400	23445005	4145	4145	4145	4145	0
323	20250217	153300	23445005	4145	4145	4145	4145	0
324	20250217	153200	23445005	4145	4145	4145	4145	0
325	20250217	153100	23445005	4145	4145	4145	4145	0
326	20250217	153000	23445005	4145	4145	4145	4145	150
327	20250217	152900	22823255	4130	4130	4130	4130	0
328	20250217	152800	22823255	4130	4130	4130	4130	0
329	20250217	152700	22823255	4130	4130	4130	4130	0
330	20250217	152600	22823255	4130	4130	4130	4130	0
331	20250217	152500	22823255	4130	4130	4130	4130	0
332	20250217	152400	22823255	4130	4130	4130	4130	0
333	20250217	152300	22823255	4130	4130	4130	4130	0
334	20250217	152200	22823255	4130	4130	4130	4130	0
335	20250217	152100	22823255	4130	4130	4130	4130	0
336	20250217	152000	22823255	4130	4130	4130	4130	0
337	20250217	151900	22823255	4130	4130	4130	4130	0
338	20250217	151800	22823255	4130	4130	4130	4130	10
339	20250217	151700	22781955	4125	4125	4125	4125	57
340	20250217	151600	22546830	4130	4130	4130	4130	0
341	20250217	151500	22546830	4130	4130	4130	4130	304
342	20250217	151400	21291310	4130	4130	4130	4130	415
343	20250217	151300	19577360	4135	4135	4135	4135	0
344	20250217	151200	19577360	4135	4135	4135	4135	0
345	20250217	151100	19577360	4135	4135	4135	4135	0
346	20250217	151000	19577360	4135	4135	4135	4135	0
347	20250217	150900	19577360	4135	4135	4135	4135	0
348	20250217	150800	19577360	4135	4135	4135	4135	0
349	20250217	150700	19577360	4135	4135	4135	4135	37
350	20250217	150600	19424365	4135	4130	4135	4130	11
351	20250217	150500	19378930	4135	4135	4135	4135	22
352	20250217	150400	19287960	4135	4135	4135	4135	0
353	20250217	150300	19287960	4135	4140	4140	4135	30
354	20250217	150200	19163815	4140	4140	4140	4140	20
355	20250217	150100	19081015	4145	4145	4145	4145	0
356	20250217	150000	19081015	4145	4145	4145	4145	0
357	20250217	145900	19081015	4145	4145	4145	4145	150
358	20250217	145800	18459265	4145	4145	4145	4145	0
359	20250217	145700	18459265	4145	4145	4145	4145	0
360	20250217	145600	18459265	4145	4145	4145	4145	0
361	20250217	145500	18459265	4145	4145	4145	4145	0
362	20250217	145400	18459265	4145	4145	4145	4145	0
363	20250217	145300	18459265	4145	4145	4145	4145	0
364	20250217	145200	18459265	4145	4145	4145	4145	0
365	20250217	145100	18459265	4145	4145	4145	4145	0
366	20250217	145000	18459265	4145	4145	4145	4145	0
367	20250217	144900	18459265	4145	4145	4145	4145	0
368	20250217	144800	18459265	4145	4145	4145	4145	0
369	20250217	144700	18459265	4145	4145	4145	4145	0
370	20250217	144600	18459265	4145	4145	4145	4145	0
371	20250217	144500	18459265	4145	4145	4145	4145	0
372	20250217	144400	18459265	4145	4145	4145	4145	0
373	20250217	144300	18459265	4145	4145	4145	4145	0
374	20250217	144200	18459265	4145	4145	4145	4145	0
375	20250217	144100	18459265	4145	4145	4145	4145	0
376	20250217	144000	18459265	4145	4145	4145	4145	0
377	20250217	143900	18459265	4145	4145	4145	4145	0
378	20250217	143800	18459265	4145	4145	4145	4145	0
379	20250217	143700	18459265	4145	4145	4145	4145	1
380	20250217	143600	18455120	4145	4145	4145	4145	0
381	20250217	143500	18455120	4145	4145	4145	4145	0
382	20250217	143400	18455120	4145	4145	4145	4145	0
383	20250217	143300	18455120	4145	4145	4145	4145	0
384	20250217	143200	18455120	4145	4145	4145	4145	0
385	20250217	143100	18455120	4145	4145	4145	4145	0
386	20250217	143000	18455120	4145	4145	4145	4145	0
387	20250217	142900	18455120	4145	4145	4145	4145	0
388	20250217	142800	18455120	4145	4145	4145	4145	0
389	20250217	142700	18455120	4145	4145	4145	4145	0
390	20250217	142600	18455120	4145	4145	4145	4145	0
391	20250217	142500	18455120	4145	4145	4145	4145	0
392	20250217	142400	18455120	4145	4145	4145	4145	0
393	20250217	142300	18455120	4145	4145	4145	4145	0
394	20250217	142200	18455120	4145	4145	4145	4145	0
395	20250217	142100	18455120	4145	4145	4145	4145	0
396	20250217	142000	18455120	4145	4145	4145	4145	0
397	20250217	141900	18455120	4145	4145	4145	4145	0
398	20250217	141800	18455120	4145	4145	4145	4145	0
399	20250217	141700	18455120	4145	4145	4145	4145	0
400	20250217	141600	18455120	4145	4145	4145	4145	0
401	20250217	141500	18455120	4145	4145	4145	4145	0
402	20250217	141400	18455120	4145	4145	4145	4145	0
403	20250217	141300	18455120	4145	4145	4145	4145	0
404	20250217	141200	18455120	4145	4145	4145	4145	0
405	20250217	141100	18455120	4145	4145	4145	4145	0
406	20250217	141000	18455120	4145	4145	4145	4145	0
407	20250217	140900	18455120	4145	4145	4145	4145	0
408	20250217	140800	18455120	4145	4145	4145	4145	0
409	20250217	140700	18455120	4145	4145	4145	4145	0
410	20250217	140600	18455120	4145	4145	4145	4145	0
411	20250217	140500	18455120	4145	4145	4145	4145	0
412	20250217	140400	18455120	4145	4145	4145	4145	0
413	20250217	140300	18455120	4145	4145	4145	4145	0
414	20250217	140200	18455120	4145	4145	4145	4145	0
415	20250217	140100	18455120	4145	4145	4145	4145	0
416	20250217	140000	18455120	4145	4145	4145	4145	0
417	20250217	135900	18455120	4145	4145	4145	4145	0
418	20250217	135800	18455120	4145	4145	4145	4145	0
419	20250217	135700	18455120	4145	4145	4145	4145	0
420	20250217	135600	18455120	4145	4145	4145	4145	0
421	20250217	135500	18455120	4145	4145	4145	4145	1
422	20250217	135400	18450975	4145	4145	4145	4145	0
423	20250217	135300	18450975	4145	4145	4145	4145	24
424	20250217	135200	18351495	4145	4145	4145	4145	0
425	20250217	135100	18351495	4145	4145	4145	4145	0
426	20250217	135000	18351495	4145	4145	4145	4145	0
427	20250217	134900	18351495	4145	4145	4145	4145	0
428	20250217	134800	18351495	4145	4145	4145	4145	0
429	20250217	134700	18351495	4145	4145	4145	4145	0
430	20250217	134600	18351495	4145	4145	4145	4145	7
431	20250217	134500	18322480	4125	4125	4125	4125	0
432	20250217	134400	18322480	4125	4125	4125	4125	0
433	20250217	134300	18322480	4125	4125	4125	4125	0
434	20250217	134200	18322480	4125	4125	4125	4125	0
435	20250217	134100	18322480	4125	4125	4125	4125	0
436	20250217	134000	18322480	4125	4125	4125	4125	0
437	20250217	133900	18322480	4125	4125	4125	4125	0
438	20250217	133800	18322480	4125	4125	4125	4125	0
439	20250217	133700	18322480	4125	4125	4125	4125	0
440	20250217	133600	18322480	4125	4125	4125	4125	0
441	20250217	133500	18322480	4125	4125	4125	4125	0
442	20250217	133400	18322480	4125	4125	4125	4125	0
443	20250217	133300	18322480	4125	4125	4125	4125	0
444	20250217	133200	18322480	4125	4125	4125	4125	0
445	20250217	133100	18322480	4125	4125	4125	4125	0
446	20250217	133000	18322480	4125	4125	4125	4125	0
447	20250217	132900	18322480	4125	4125	4125	4125	0
448	20250217	132800	18322480	4125	4125	4125	4125	0
449	20250217	132700	18322480	4125	4125	4125	4125	0
450	20250217	132600	18322480	4125	4125	4125	4125	0
451	20250217	132500	18322480	4125	4125	4125	4125	0
452	20250217	132400	18322480	4125	4125	4125	4125	0
453	20250217	132300	18322480	4125	4125	4125	4125	0
454	20250217	132200	18322480	4125	4125	4125	4125	0
455	20250217	132100	18322480	4125	4125	4125	4125	0
456	20250217	132000	18322480	4125	4125	4125	4125	0
457	20250217	131900	18322480	4125	4125	4125	4125	0
458	20250217	131800	18322480	4125	4125	4125	4125	0
459	20250217	131700	18322480	4125	4125	4125	4125	0
460	20250217	131600	18322480	4125	4125	4125	4125	200
461	20250217	131500	17497480	4160	4160	4160	4160	0
462	20250217	131400	17497480	4160	4160	4160	4160	0
463	20250217	131300	17497480	4160	4160	4160	4160	0
464	20250217	131200	17497480	4160	4160	4160	4160	0
465	20250217	131100	17497480	4160	4160	4160	4160	16
466	20250217	131000	17430920	4160	4160	4160	4160	0
467	20250217	130900	17430920	4160	4160	4160	4160	0
468	20250217	130800	17430920	4160	4160	4160	4160	0
469	20250217	130700	17430920	4160	4160	4160	4160	0
470	20250217	130600	17430920	4160	4160	4160	4160	3
471	20250217	130500	17418440	4160	4160	4160	4160	0
472	20250217	130400	17418440	4160	4160	4160	4160	0
473	20250217	130300	17418440	4160	4160	4160	4160	0
474	20250217	130200	17418440	4160	4160	4160	4160	0
475	20250217	130100	17418440	4160	4160	4160	4160	25
476	20250217	130000	17314440	4160	4160	4160	4160	0
477	20250217	125900	17314440	4160	4160	4160	4160	0
478	20250217	125800	17314440	4160	4160	4160	4160	0
479	20250217	125700	17314440	4160	4160	4160	4160	0
480	20250217	125600	17314440	4160	4160	4160	4160	0
481	20250217	125500	17314440	4160	4160	4160	4160	0
482	20250217	125400	17314440	4160	4160	4160	4160	0
483	20250217	125300	17314440	4160	4160	4160	4160	0
484	20250217	125200	17314440	4160	4160	4160	4160	0
485	20250217	125100	17314440	4160	4160	4160	4160	36
486	20250217	125000	17164680	4160	4160	4160	4160	0
487	20250217	124900	17164680	4160	4160	4160	4160	0
488	20250217	124800	17164680	4160	4160	4160	4160	0
489	20250217	124700	17164680	4160	4160	4160	4160	0
490	20250217	124600	17164680	4160	4145	4160	4145	277
491	20250217	124500	16015520	4145	4145	4145	4145	1
492	20250217	124400	16011375	4145	4145	4145	4145	0
493	20250217	124300	16011375	4145	4140	4145	4140	100
494	20250217	124200	15597295	4120	4120	4120	4120	0
495	20250217	124100	15597295	4120	4120	4120	4120	0
496	20250217	124000	15597295	4120	4120	4120	4120	0
497	20250217	123900	15597295	4120	4125	4125	4120	505
498	20250217	123800	13516260	4125	4125	4125	4125	0
499	20250217	123700	13516260	4125	4125	4125	4125	0
500	20250217	123600	13516260	4125	4125	4125	4125	0
501	20250217	123500	13516260	4125	4125	4125	4125	0
502	20250217	123400	13516260	4125	4125	4125	4125	0
503	20250217	123300	13516260	4125	4125	4125	4125	0
504	20250217	123200	13516260	4125	4125	4125	4125	0
505	20250217	123100	13516260	4125	4130	4130	4125	300
506	20250217	123000	12278680	4130	4130	4130	4130	0
507	20250217	122900	12278680	4130	4130	4130	4130	0
508	20250217	122800	12278680	4130	4130	4130	4130	52
509	20250217	122700	12063920	4130	4130	4130	4130	500
510	20250217	122600	9998920	4135	4135	4135	4135	0
511	20250217	122500	9998920	4135	4135	4135	4135	0
512	20250217	122400	9998920	4135	4135	4135	4135	0
513	20250217	122300	9998920	4135	4135	4135	4135	0
514	20250217	122200	9998920	4135	4135	4135	4135	0
515	20250217	122100	9998920	4135	4135	4135	4135	0
516	20250217	122000	9998920	4135	4135	4135	4135	0
517	20250217	121900	9998920	4135	4135	4135	4135	0
518	20250217	121800	9998920	4135	4135	4135	4135	0
519	20250217	121700	9998920	4135	4135	4135	4135	7
520	20250217	121600	9969975	4135	4135	4135	4135	0
521	20250217	121500	9969975	4135	4135	4135	4135	0
522	20250217	121400	9969975	4135	4135	4135	4135	0
523	20250217	121300	9969975	4135	4135	4135	4135	0
524	20250217	121200	9969975	4135	4135	4135	4135	0
525	20250217	121100	9969975	4135	4135	4135	4135	10
526	20250217	121000	9928625	4140	4140	4140	4140	0
527	20250217	120900	9928625	4140	4140	4140	4140	0
528	20250217	120800	9928625	4140	4140	4140	4140	0
529	20250217	120700	9928625	4140	4140	4140	4140	0
530	20250217	120600	9928625	4140	4140	4140	4140	0
531	20250217	120500	9928625	4140	4140	4140	4140	0
532	20250217	120400	9928625	4140	4140	4140	4140	0
533	20250217	120300	9928625	4140	4140	4140	4140	0
534	20250217	120200	9928625	4140	4140	4140	4140	0
535	20250217	120100	9928625	4140	4135	4140	4135	500
536	20250217	120000	7859005	4130	4130	4130	4130	0
537	20250217	115900	7859005	4130	4130	4130	4130	0
538	20250217	115800	7859005	4130	4130	4130	4130	364
539	20250217	115700	6355685	4130	4130	4130	4130	0
540	20250217	115600	6355685	4130	4130	4130	4130	24
541	20250217	115500	6256565	4125	4125	4125	4125	1
542	20250217	115400	6252440	4125	4125	4125	4125	0
543	20250217	115300	6252440	4125	4125	4125	4125	0
544	20250217	115200	6252440	4125	4125	4125	4125	0
545	20250217	115100	6252440	4125	4125	4125	4125	0
546	20250217	115000	6252440	4125	4125	4125	4125	0
547	20250217	114900	6252440	4125	4125	4125	4125	0
548	20250217	114800	6252440	4125	4125	4125	4125	0
549	20250217	114700	6252440	4125	4125	4125	4125	0
550	20250217	114600	6252440	4125	4125	4125	4125	27
551	20250217	114500	6141065	4125	4125	4125	4125	0
552	20250217	114400	6141065	4125	4125	4125	4125	0
553	20250217	114300	6141065	4125	4125	4125	4125	0
554	20250217	114200	6141065	4125	4125	4125	4125	0
555	20250217	114100	6141065	4125	4125	4125	4125	0
556	20250217	114000	6141065	4125	4125	4125	4125	0
557	20250217	113900	6141065	4125	4125	4125	4125	0
558	20250217	113800	6141065	4125	4125	4125	4125	0
559	20250217	113700	6141065	4125	4125	4125	4125	0
560	20250217	113600	6141065	4125	4125	4125	4125	0
561	20250217	113500	6141065	4125	4125	4125	4125	0
562	20250217	113400	6141065	4125	4125	4125	4125	0
563	20250217	113300	6141065	4125	4125	4125	4125	0
564	20250217	113200	6141065	4125	4125	4125	4125	0
565	20250217	113100	6141065	4125	4125	4125	4125	0
566	20250217	113000	6141065	4125	4125	4125	4125	0
567	20250217	112900	6141065	4125	4125	4125	4125	0
568	20250217	112800	6141065	4125	4125	4125	4125	0
569	20250217	112700	6141065	4125	4125	4125	4125	0
570	20250217	112600	6141065	4125	4125	4125	4125	0
571	20250217	112500	6141065	4125	4125	4125	4125	0
572	20250217	112400	6141065	4125	4125	4125	4125	0
573	20250217	112300	6141065	4125	4125	4125	4125	0
574	20250217	112200	6141065	4125	4125	4125	4125	0
575	20250217	112100	6141065	4125	4125	4125	4125	0
576	20250217	112000	6141065	4125	4125	4125	4125	0
577	20250217	111900	6141065	4125	4125	4125	4125	0
578	20250217	111800	6141065	4125	4125	4125	4125	0
579	20250217	111700	6141065	4125	4120	4125	4120	32
580	20250217	111600	6009190	4120	4120	4120	4120	1
581	20250217	111500	6005070	4110	4110	4110	4110	0
582	20250217	111400	6005070	4110	4110	4110	4110	310
583	20250217	111300	4730970	4110	4110	4110	4110	0
584	20250217	111200	4730970	4110	4110	4110	4110	0
585	20250217	111100	4730970	4110	4110	4110	4110	0
586	20250217	111000	4730970	4110	4110	4110	4110	0
587	20250217	110900	4730970	4110	4110	4110	4110	0
588	20250217	110800	4730970	4110	4110	4110	4110	0
589	20250217	110700	4730970	4110	4110	4110	4110	8
590	20250217	110600	4698090	4110	4110	4110	4110	0
591	20250217	110500	4698090	4110	4110	4110	4110	0
592	20250217	110400	4698090	4110	4110	4110	4110	0
593	20250217	110300	4698090	4110	4110	4110	4110	0
594	20250217	110200	4698090	4110	4110	4110	4110	0
595	20250217	110100	4698090	4110	4110	4110	4110	0
596	20250217	110000	4698090	4110	4110	4110	4110	0
597	20250217	105900	4698090	4110	4110	4110	4110	0
598	20250217	105800	4698090	4110	4110	4110	4110	0
599	20250217	105700	4698090	4110	4110	4110	4110	0
600	20250217	105600	4698090	4110	4110	4110	4110	0
601	20250217	105500	4698090	4110	4110	4110	4110	0
602	20250217	105400	4698090	4110	4110	4110	4110	0
603	20250217	105300	4698090	4110	4110	4110	4110	1
604	20250217	105200	4693980	4110	4110	4110	4110	1
605	20250217	105100	4689870	4110	4110	4110	4110	0
606	20250217	105000	4689870	4110	4110	4110	4110	0
607	20250217	104900	4689870	4110	4110	4110	4110	0
608	20250217	104800	4689870	4110	4110	4110	4110	0
609	20250217	104700	4689870	4110	4110	4110	4110	2
610	20250217	104600	4681650	4110	4110	4110	4110	0
611	20250217	104500	4681650	4110	4110	4110	4110	0
612	20250217	104400	4681650	4110	4110	4110	4110	0
613	20250217	104300	4681650	4110	4110	4110	4110	0
614	20250217	104200	4681650	4110	4110	4110	4110	222
615	20250217	104100	3769230	4110	4110	4110	4110	0
616	20250217	104000	3769230	4110	4110	4110	4110	0
617	20250217	103900	3769230	4110	4110	4110	4110	69
618	20250217	103800	3485640	4110	4110	4110	4110	0
619	20250217	103700	3485640	4110	4110	4110	4110	5
620	20250217	103600	3465090	4120	4120	4120	4120	0
621	20250217	103500	3465090	4120	4120	4120	4120	0
622	20250217	103400	3465090	4120	4120	4120	4120	0
623	20250217	103300	3465090	4120	4120	4120	4120	0
624	20250217	103200	3465090	4120	4120	4120	4120	2
625	20250217	103100	3456850	4120	4120	4120	4120	0
626	20250217	103000	3456850	4120	4120	4120	4120	0
627	20250217	102900	3456850	4120	4120	4120	4120	0
628	20250217	102800	3456850	4120	4120	4120	4120	0
629	20250217	102700	3456850	4120	4120	4120	4120	0
630	20250217	102600	3456850	4120	4120	4120	4120	0
631	20250217	102500	3456850	4120	4120	4120	4120	0
632	20250217	102400	3456850	4120	4120	4120	4120	0
633	20250217	102300	3456850	4120	4120	4120	4120	112
634	20250217	102200	2995410	4120	4120	4120	4120	0
635	20250217	102100	2995410	4120	4120	4120	4120	0
636	20250217	102000	2995410	4120	4120	4120	4120	0
637	20250217	101900	2995410	4120	4120	4120	4120	0
638	20250217	101800	2995410	4120	4120	4120	4120	0
639	20250217	101700	2995410	4120	4120	4120	4120	0
640	20250217	101600	2995410	4120	4120	4120	4120	0
641	20250217	101500	2995410	4120	4120	4120	4120	0
642	20250217	101400	2995410	4120	4120	4120	4120	0
643	20250217	101300	2995410	4120	4120	4120	4120	0
644	20250217	101200	2995410	4120	4120	4120	4120	0
645	20250217	101100	2995410	4120	4120	4120	4120	0
646	20250217	101000	2995410	4120	4120	4120	4120	0
647	20250217	100900	2995410	4120	4120	4120	4120	0
648	20250217	100800	2995410	4120	4120	4120	4120	129
649	20250217	100700	2463930	4120	4120	4120	4120	0
650	20250217	100600	2463930	4120	4120	4120	4120	0
651	20250217	100500	2463930	4120	4120	4120	4120	21
652	20250217	100400	2377410	4120	4120	4120	4120	0
653	20250217	100300	2377410	4120	4120	4120	4120	0
654	20250217	100200	2377410	4120	4120	4120	4120	0
655	20250217	100100	2377410	4120	4120	4120	4120	0
656	20250217	100000	2377410	4120	4120	4120	4120	0
657	20250217	095900	2377410	4120	4120	4120	4120	0
658	20250217	095800	2377410	4120	4120	4120	4120	0
659	20250217	095700	2377410	4120	4120	4120	4120	0
660	20250217	095600	2377410	4120	4120	4120	4120	0
661	20250217	095500	2377410	4120	4120	4120	4120	0
662	20250217	095400	2377410	4120	4120	4120	4120	7
663	20250217	095300	2348570	4120	4120	4120	4120	0
664	20250217	095200	2348570	4120	4115	4120	4115	14
665	20250217	095100	2290955	4110	4110	4110	4110	0
666	20250217	095000	2290955	4110	4110	4110	4110	0
667	20250217	094900	2290955	4110	4110	4110	4110	0
668	20250217	094800	2290955	4110	4110	4110	4110	0
669	20250217	094700	2290955	4110	4110	4110	4110	0
670	20250217	094600	2290955	4110	4110	4110	4110	0
671	20250217	094500	2290955	4110	4110	4110	4110	0
672	20250217	094400	2290955	4110	4110	4110	4110	0
673	20250217	094300	2290955	4110	4110	4110	4110	0
674	20250217	094200	2290955	4110	4110	4110	4110	0
675	20250217	094100	2290955	4110	4110	4110	4110	0
676	20250217	094000	2290955	4110	4110	4110	4110	0
677	20250217	093900	2290955	4110	4110	4110	4110	9
678	20250217	093800	2253965	4110	4110	4110	4110	0
679	20250217	093700	2253965	4110	4110	4110	4110	1
680	20250217	093600	2249855	4105	4105	4105	4105	0
681	20250217	093500	2249855	4105	4105	4105	4105	0
682	20250217	093400	2249855	4105	4105	4105	4105	0
683	20250217	093300	2249855	4105	4105	4105	4105	0
684	20250217	093200	2249855	4105	4105	4105	4105	0
685	20250217	093100	2249855	4105	4105	4105	4105	0
686	20250217	093000	2249855	4105	4105	4105	4105	0
687	20250217	092900	2249855	4105	4105	4105	4105	0
688	20250217	092800	2249855	4105	4105	4105	4105	0
689	20250217	092700	2249855	4105	4105	4105	4105	17
690	20250217	092600	2180070	4105	4105	4105	4105	0
691	20250217	092500	2180070	4105	4105	4105	4105	0
692	20250217	092400	2180070	4105	4105	4105	4105	0
693	20250217	092300	2180070	4105	4105	4105	4105	0
694	20250217	092200	2180070	4105	4105	4105	4105	28
695	20250217	092100	2065130	4105	4105	4105	4105	0
696	20250217	092000	2065130	4105	4105	4105	4105	0
697	20250217	091900	2065130	4105	4105	4105	4105	0
698	20250217	091800	2065130	4105	4105	4105	4105	110
699	20250217	091700	1613580	4105	4105	4105	4105	0
700	20250217	091600	1613580	4105	4105	4105	4105	0
701	20250217	091500	1613580	4105	4105	4105	4105	0
702	20250217	091400	1613580	4105	4105	4105	4105	53
703	20250217	091300	1396015	4110	4110	4110	4110	7
704	20250217	091200	1367245	4105	4105	4105	4105	0
705	20250217	091100	1367245	4105	4105	4105	4105	0
706	20250217	091000	1367245	4105	4105	4105	4105	0
707	20250217	090900	1367245	4105	4105	4105	4105	0
708	20250217	090800	1367245	4105	4100	4105	4100	16
709	20250217	090700	1301600	4095	4095	4095	4095	0
710	20250217	090600	1301600	4095	4095	4095	4095	0
711	20250217	090500	1301600	4095	4065	4095	4065	90
712	20250217	090400	935600	4095	4095	4095	4095	0
713	20250217	090300	935600	4095	4095	4095	4095	7
714	20250217	090200	906935	4090	4070	4090	4060	105
715	20250217	090100	480100	4075	4115	4115	4075	82
716	20250217	090000	144200	4120	4120	4120	4120	35