KissMeData/010400/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185600	6238265	2930	2930	2930	2930	80
3	20250220	185500	6238265	2930	2930	2930	2930	0
4	20250220	185400	6238265	2930	2930	2930	2930	0
5	20250220	185300	6238265	2930	2930	2930	2930	0
6	20250220	185200	6238265	2930	2930	2930	2930	0
7	20250220	185100	6238265	2930	2930	2930	2930	0
8	20250220	185000	6238265	2930	2930	2930	2930	0
9	20250220	184900	6238265	2930	2930	2930	2930	0
10	20250220	184800	6238265	2930	2930	2930	2930	0
11	20250220	184700	6238265	2930	2930	2930	2930	0
12	20250220	184600	6238265	2930	2930	2930	2930	0
13	20250220	184500	6238265	2930	2930	2930	2930	0
14	20250220	184400	6238265	2930	2930	2930	2930	0
15	20250220	184300	6238265	2930	2930	2930	2930	0
16	20250220	184200	6238265	2930	2930	2930	2930	0
17	20250220	184100	6238265	2930	2930	2930	2930	0
18	20250220	184000	6238265	2930	2930	2930	2930	0
19	20250220	183900	6238265	2930	2930	2930	2930	0
20	20250220	183800	6238265	2930	2930	2930	2930	0
21	20250220	183700	6238265	2930	2930	2930	2930	0
22	20250220	183600	6238265	2930	2930	2930	2930	0
23	20250220	183500	6238265	2930	2930	2930	2930	0
24	20250220	183400	6238265	2930	2930	2930	2930	0
25	20250220	183300	6238265	2930	2930	2930	2930	0
26	20250220	183200	6238265	2930	2930	2930	2930	0
27	20250220	183100	6238265	2930	2930	2930	2930	0
28	20250220	183000	6238265	2930	2930	2930	2930	0
29	20250220	182900	6238265	2930	2930	2930	2930	0
30	20250220	182800	6238265	2930	2930	2930	2930	0
31	20250220	182700	6238265	2930	2930	2930	2930	0
32	20250220	182600	6238265	2930	2930	2930	2930	80
33	20250220	182500	6238265	2930	2930	2930	2930	0
34	20250220	182400	6238265	2930	2930	2930	2930	0
35	20250220	182300	6238265	2930	2930	2930	2930	0
36	20250220	182200	6238265	2930	2930	2930	2930	0
37	20250220	182100	6238265	2930	2930	2930	2930	0
38	20250220	182000	6238265	2930	2930	2930	2930	0
39	20250220	181900	6238265	2930	2930	2930	2930	0
40	20250220	181800	6238265	2930	2930	2930	2930	0
41	20250220	181700	6238265	2930	2930	2930	2930	0
42	20250220	181600	6238265	2930	2930	2930	2930	0
43	20250220	181500	6238265	2930	2930	2930	2930	0
44	20250220	181400	6238265	2930	2930	2930	2930	0
45	20250220	181300	6238265	2930	2930	2930	2930	0
46	20250220	181200	6238265	2930	2930	2930	2930	0
47	20250220	181100	6238265	2930	2930	2930	2930	0
48	20250220	181000	6238265	2930	2930	2930	2930	0
49	20250220	180900	6238265	2930	2930	2930	2930	0
50	20250220	180800	6238265	2930	2930	2930	2930	0
51	20250220	180700	6238265	2930	2930	2930	2930	0
52	20250220	180600	6238265	2930	2930	2930	2930	0
53	20250220	180500	6238265	2930	2930	2930	2930	0
54	20250220	180400	6238265	2930	2930	2930	2930	0
55	20250220	180300	6238265	2930	2930	2930	2930	0
56	20250220	180200	6238265	2930	2930	2930	2930	0
57	20250220	180100	6238265	2930	2930	2930	2930	0
58	20250220	180000	6238265	2930	2930	2930	2930	0
59	20250220	175900	6238265	2930	2930	2930	2930	0
60	20250220	175800	6238265	2930	2930	2930	2930	0
61	20250220	175700	6238265	2930	2930	2930	2930	0
62	20250220	175600	6238265	2930	2930	2930	2930	80
63	20250220	175500	6238265	2930	2930	2930	2930	0
64	20250220	175400	6238265	2930	2930	2930	2930	0
65	20250220	175300	6238265	2930	2930	2930	2930	0
66	20250220	175200	6238265	2930	2930	2930	2930	0
67	20250220	175100	6238265	2930	2930	2930	2930	0
68	20250220	175000	6238265	2930	2930	2930	2930	0
69	20250220	174900	6238265	2930	2930	2930	2930	0
70	20250220	174800	6238265	2930	2930	2930	2930	0
71	20250220	174700	6238265	2930	2930	2930	2930	0
72	20250220	174600	6238265	2930	2930	2930	2930	0
73	20250220	174500	6238265	2930	2930	2930	2930	0
74	20250220	174400	6238265	2930	2930	2930	2930	0
75	20250220	174300	6238265	2930	2930	2930	2930	0
76	20250220	174200	6238265	2930	2930	2930	2930	0
77	20250220	174100	6238265	2930	2930	2930	2930	0
78	20250220	174000	6238265	2930	2930	2930	2930	0
79	20250220	173900	6238265	2930	2930	2930	2930	0
80	20250220	173800	6238265	2930	2930	2930	2930	0
81	20250220	173700	6238265	2930	2930	2930	2930	0
82	20250220	173600	6238265	2930	2930	2930	2930	0
83	20250220	173500	6238265	2930	2930	2930	2930	0
84	20250220	173400	6238265	2930	2930	2930	2930	0
85	20250220	173300	6238265	2930	2930	2930	2930	0
86	20250220	173200	6238265	2930	2930	2930	2930	0
87	20250220	173100	6238265	2930	2930	2930	2930	0
88	20250220	173000	6238265	2930	2930	2930	2930	0
89	20250220	172900	6238265	2930	2930	2930	2930	0
90	20250220	172800	6238265	2930	2930	2930	2930	0
91	20250220	172700	6238265	2930	2930	2930	2930	0
92	20250220	172600	6238265	2930	2930	2930	2930	80
93	20250220	172500	6238265	2930	2930	2930	2930	0
94	20250220	172400	6238265	2930	2930	2930	2930	0
95	20250220	172300	6238265	2930	2930	2930	2930	0
96	20250220	172200	6238265	2930	2930	2930	2930	0
97	20250220	172100	6238265	2930	2930	2930	2930	0
98	20250220	172000	6238265	2930	2930	2930	2930	0
99	20250220	171900	6238265	2930	2930	2930	2930	0
100	20250220	171800	6238265	2930	2930	2930	2930	0
101	20250220	171700	6238265	2930	2930	2930	2930	0
102	20250220	171600	6238265	2930	2930	2930	2930	0
103	20250220	171500	6238265	2930	2930	2930	2930	0
104	20250220	171400	6238265	2930	2930	2930	2930	0
105	20250220	171300	6238265	2930	2930	2930	2930	0
106	20250220	171200	6238265	2930	2930	2930	2930	0
107	20250220	171100	6238265	2930	2930	2930	2930	0
108	20250220	171000	6238265	2930	2930	2930	2930	0
109	20250220	170900	6238265	2930	2930	2930	2930	0
110	20250220	170800	6238265	2930	2930	2930	2930	0
111	20250220	170700	6238265	2930	2930	2930	2930	0
112	20250220	170600	6238265	2930	2930	2930	2930	0
113	20250220	170500	6238265	2930	2930	2930	2930	0
114	20250220	170400	6238265	2930	2930	2930	2930	0
115	20250220	170300	6238265	2930	2930	2930	2930	0
116	20250220	170200	6238265	2930	2930	2930	2930	0
117	20250220	170100	6238265	2930	2930	2930	2930	0
118	20250220	170000	6238265	2930	2930	2930	2930	0
119	20250220	165900	6238265	2930	2930	2930	2930	0
120	20250220	165800	6238265	2930	2930	2930	2930	0
121	20250220	165700	6238265	2930	2930	2930	2930	0
122	20250220	165600	6238265	2930	2930	2930	2930	80
123	20250220	165500	6238265	2930	2930	2930	2930	0
124	20250220	165400	6238265	2930	2930	2930	2930	0
125	20250220	165300	6238265	2930	2930	2930	2930	0
126	20250220	165200	6238265	2930	2930	2930	2930	0
127	20250220	165100	6238265	2930	2930	2930	2930	0
128	20250220	165000	6238265	2930	2930	2930	2930	0
129	20250220	164900	6238265	2930	2930	2930	2930	0
130	20250220	164800	6238265	2930	2930	2930	2930	0
131	20250220	164700	6238265	2930	2930	2930	2930	0
132	20250220	164600	6238265	2930	2930	2930	2930	0
133	20250220	164500	6238265	2930	2930	2930	2930	0
134	20250220	164400	6238265	2930	2930	2930	2930	0
135	20250220	164300	6238265	2930	2930	2930	2930	0
136	20250220	164200	6238265	2930	2930	2930	2930	0
137	20250220	164100	6238265	2930	2930	2930	2930	0
138	20250220	164000	6238265	2930	2930	2930	2930	0
139	20250220	163900	6238265	2930	2930	2930	2930	0
140	20250220	163800	6238265	2930	2930	2930	2930	0
141	20250220	163700	6238265	2930	2930	2930	2930	0
142	20250220	163600	6238265	2930	2930	2930	2930	0
143	20250220	163500	6238265	2930	2930	2930	2930	0
144	20250220	163400	6238265	2930	2930	2930	2930	0
145	20250220	163300	6238265	2930	2930	2930	2930	0
146	20250220	163200	6238265	2930	2930	2930	2930	0
147	20250220	163100	6238265	2930	2930	2930	2930	0
148	20250220	163000	6238265	2930	2930	2930	2930	0
149	20250220	162900	6238265	2930	2930	2930	2930	0
150	20250220	162800	6238265	2930	2930	2930	2930	0
151	20250220	162700	6238265	2930	2930	2930	2930	0
152	20250220	162600	6238265	2930	2930	2930	2930	80
153	20250220	162500	6238265	2930	2930	2930	2930	0
154	20250220	162400	6238265	2930	2930	2930	2930	0
155	20250220	162300	6238265	2930	2930	2930	2930	0
156	20250220	162200	6238265	2930	2930	2930	2930	0
157	20250220	162100	6238265	2930	2930	2930	2930	0
158	20250220	162000	6238265	2930	2930	2930	2930	0
159	20250220	161900	6238265	2930	2930	2930	2930	0
160	20250220	161800	6238265	2930	2930	2930	2930	0
161	20250220	161700	6238265	2930	2930	2930	2930	0
162	20250220	161600	6238265	2930	2930	2930	2930	0
163	20250220	161500	6238265	2930	2930	2930	2930	0
164	20250220	161400	6238265	2930	2930	2930	2930	0
165	20250220	161300	6238265	2930	2930	2930	2930	0
166	20250220	161200	6238265	2930	2930	2930	2930	0
167	20250220	161100	6238265	2930	2930	2930	2930	0
168	20250220	161000	6238265	2930	2930	2930	2930	0
169	20250220	160900	6238265	2930	2930	2930	2930	0
170	20250220	160800	6238265	2930	2930	2930	2930	0
171	20250220	160700	6238265	2930	2930	2930	2930	0
172	20250220	160600	6238265	2930	2930	2930	2930	0
173	20250220	160500	6238265	2930	2930	2930	2930	0
174	20250220	160400	6238265	2930	2930	2930	2930	0
175	20250220	160300	6238265	2930	2930	2930	2930	0
176	20250220	160200	6238265	2930	2930	2930	2930	0
177	20250220	160100	6238265	2930	2930	2930	2930	0
178	20250220	160000	6238265	2930	2930	2930	2930	0
179	20250220	155900	6238265	2930	2930	2930	2930	0
180	20250220	155800	6238265	2930	2930	2930	2930	0
181	20250220	155700	6238265	2930	2930	2930	2930	0
182	20250220	155600	6238265	2930	2930	2930	2930	80
183	20250220	155500	6238265	2930	2930	2930	2930	0
184	20250220	155400	6238265	2930	2930	2930	2930	0
185	20250220	155300	6238265	2930	2930	2930	2930	0
186	20250220	155200	6238265	2930	2930	2930	2930	0
187	20250220	155100	6238265	2930	2930	2930	2930	0
188	20250220	155000	6238265	2930	2930	2930	2930	0
189	20250220	154900	6238265	2930	2930	2930	2930	0
190	20250220	154800	6238265	2930	2930	2930	2930	0
191	20250220	154700	6238265	2930	2930	2930	2930	0
192	20250220	154600	6238265	2930	2930	2930	2930	0
193	20250220	154500	6238265	2930	2930	2930	2930	0
194	20250220	154400	6238265	2930	2930	2930	2930	0
195	20250220	154300	6238265	2930	2930	2930	2930	0
196	20250220	154200	6238265	2930	2930	2930	2930	0
197	20250220	154100	6238265	2930	2930	2930	2930	0
198	20250220	154000	6238265	2930	2930	2930	2930	0
199	20250220	153900	6238265	2930	2930	2930	2930	0
200	20250220	153800	6238265	2930	2930	2930	2930	0
201	20250220	153700	6238265	2930	2930	2930	2930	0
202	20250220	153600	6238265	2930	2930	2930	2930	0
203	20250220	153500	6238265	2930	2930	2930	2930	0
204	20250220	153400	6238265	2930	2930	2930	2930	0
205	20250220	153300	6238265	2930	2930	2930	2930	0
206	20250220	153200	6238265	2930	2930	2930	2930	0
207	20250220	153100	6238265	2930	2930	2930	2930	0
208	20250220	153000	6238265	2930	2930	2930	2930	80
209	20250220	152900	6003865	2935	2935	2935	2935	0
210	20250220	152800	6003865	2935	2935	2935	2935	0
211	20250220	152700	6003865	2935	2935	2935	2935	0
212	20250220	152600	6003865	2935	2935	2935	2935	0
213	20250220	152500	6003865	2935	2935	2935	2935	0
214	20250220	152400	6003865	2935	2935	2935	2935	0
215	20250220	152300	6003865	2935	2935	2935	2935	0
216	20250220	152200	6003865	2935	2935	2935	2935	0
217	20250220	152100	6003865	2935	2935	2935	2935	0
218	20250220	152000	6003865	2935	2935	2935	2935	0
219	20250220	151900	6003865	2935	2935	2935	2935	0
220	20250220	151800	6003865	2935	2935	2935	2935	0
221	20250220	151700	6003865	2935	2935	2935	2935	0
222	20250220	151600	6003865	2935	2935	2935	2935	0
223	20250220	151500	6003865	2935	2935	2935	2935	0
224	20250220	151400	6003865	2935	2935	2935	2935	0
225	20250220	151300	6003865	2935	2935	2935	2935	0
226	20250220	151200	6003865	2935	2935	2935	2935	0
227	20250220	151100	6003865	2935	2935	2935	2935	0
228	20250220	151000	6003865	2935	2935	2935	2935	0
229	20250220	150900	6003865	2935	2935	2935	2935	0
230	20250220	150800	6003865	2935	2935	2935	2935	0
231	20250220	150700	6003865	2935	2935	2935	2935	0
232	20250220	150600	6003865	2935	2935	2935	2935	0
233	20250220	150500	6003865	2935	2935	2935	2935	0
234	20250220	150400	6003865	2935	2935	2935	2935	0
235	20250220	150300	6003865	2935	2935	2935	2935	0
236	20250220	150200	6003865	2935	2935	2935	2935	0
237	20250220	150100	6003865	2935	2935	2935	2935	0
238	20250220	150000	6003865	2935	2935	2935	2935	0
239	20250220	145900	6003865	2935	2935	2935	2935	0
240	20250220	145800	6003865	2935	2935	2935	2935	0
241	20250220	145700	6003865	2935	2945	2945	2935	249
242	20250220	145600	5271765	2940	2940	2940	2940	0
243	20250220	145500	5271765	2940	2940	2940	2940	0
244	20250220	145400	5271765	2940	2940	2940	2940	0
245	20250220	145300	5271765	2940	2940	2940	2940	0
246	20250220	145200	5271765	2940	2940	2940	2940	0
247	20250220	145100	5271765	2940	2940	2940	2940	0
248	20250220	145000	5271765	2940	2940	2940	2940	0
249	20250220	144900	5271765	2940	2940	2940	2940	0
250	20250220	144800	5271765	2940	2940	2940	2940	0
251	20250220	144700	5271765	2940	2940	2940	2940	0
252	20250220	144600	5271765	2940	2940	2940	2940	0
253	20250220	144500	5271765	2940	2940	2940	2940	0
254	20250220	144400	5271765	2940	2940	2940	2940	0
255	20250220	144300	5271765	2940	2940	2940	2940	0
256	20250220	144200	5271765	2940	2940	2940	2940	0
257	20250220	144100	5271765	2940	2940	2940	2940	0
258	20250220	144000	5271765	2940	2940	2940	2940	87
259	20250220	143900	5015985	2940	2940	2940	2940	0
260	20250220	143800	5015985	2940	2940	2940	2940	0
261	20250220	143700	5015985	2940	2940	2940	2940	0
262	20250220	143600	5015985	2940	2940	2940	2940	0
263	20250220	143500	5015985	2940	2940	2940	2940	0
264	20250220	143400	5015985	2940	2940	2940	2940	0
265	20250220	143300	5015985	2940	2940	2940	2940	0
266	20250220	143200	5015985	2940	2940	2940	2940	0
267	20250220	143100	5015985	2940	2940	2940	2940	0
268	20250220	143000	5015985	2940	2940	2940	2940	0
269	20250220	142900	5015985	2940	2940	2940	2940	0
270	20250220	142800	5015985	2940	2940	2940	2940	0
271	20250220	142700	5015985	2940	2940	2940	2940	0
272	20250220	142600	5015985	2940	2940	2940	2940	0
273	20250220	142500	5015985	2940	2945	2945	2940	151
274	20250220	142400	4572035	2960	2960	2960	2960	0
275	20250220	142300	4572035	2960	2960	2960	2960	0
276	20250220	142200	4572035	2960	2960	2960	2960	0
277	20250220	142100	4572035	2960	2960	2960	2960	0
278	20250220	142000	4572035	2960	2960	2960	2960	0
279	20250220	141900	4572035	2960	2960	2960	2960	0
280	20250220	141800	4572035	2960	2960	2960	2960	0
281	20250220	141700	4572035	2960	2960	2960	2960	0
282	20250220	141600	4572035	2960	2960	2960	2960	0
283	20250220	141500	4572035	2960	2960	2960	2960	0
284	20250220	141400	4572035	2960	2960	2960	2960	0
285	20250220	141300	4572035	2960	2960	2960	2960	0
286	20250220	141200	4572035	2960	2960	2960	2960	0
287	20250220	141100	4572035	2960	2960	2960	2960	0
288	20250220	141000	4572035	2960	2960	2960	2960	0
289	20250220	140900	4572035	2960	2960	2960	2960	0
290	20250220	140800	4572035	2960	2960	2960	2960	0
291	20250220	140700	4572035	2960	2960	2960	2960	0
292	20250220	140600	4572035	2960	2960	2960	2960	0
293	20250220	140500	4572035	2960	2960	2960	2960	0
294	20250220	140400	4572035	2960	2960	2960	2960	0
295	20250220	140300	4572035	2960	2960	2960	2960	0
296	20250220	140200	4572035	2960	2960	2960	2960	0
297	20250220	140100	4572035	2960	2960	2960	2960	0
298	20250220	140000	4572035	2960	2960	2960	2960	0
299	20250220	135900	4572035	2960	2960	2960	2960	0
300	20250220	135800	4572035	2960	2960	2960	2960	0
301	20250220	135700	4572035	2960	2960	2960	2960	0
302	20250220	135600	4572035	2960	2960	2960	2960	0
303	20250220	135500	4572035	2960	2960	2960	2960	0
304	20250220	135400	4572035	2960	2960	2960	2960	0
305	20250220	135300	4572035	2960	2960	2960	2960	0
306	20250220	135200	4572035	2960	2960	2960	2960	0
307	20250220	135100	4572035	2960	2960	2960	2960	0
308	20250220	135000	4572035	2960	2960	2960	2960	0
309	20250220	134900	4572035	2960	2960	2960	2960	0
310	20250220	134800	4572035	2960	2960	2960	2960	0
311	20250220	134700	4572035	2960	2960	2960	2960	0
312	20250220	134600	4572035	2960	2960	2960	2960	0
313	20250220	134500	4572035	2960	2960	2960	2960	0
314	20250220	134400	4572035	2960	2960	2960	2960	0
315	20250220	134300	4572035	2960	2960	2960	2960	0
316	20250220	134200	4572035	2960	2960	2960	2960	0
317	20250220	134100	4572035	2960	2960	2960	2960	0
318	20250220	134000	4572035	2960	2960	2960	2960	0
319	20250220	133900	4572035	2960	2960	2960	2960	0
320	20250220	133800	4572035	2960	2960	2960	2960	0
321	20250220	133700	4572035	2960	2960	2960	2960	0
322	20250220	133600	4572035	2960	2960	2960	2960	0
323	20250220	133500	4572035	2960	2960	2960	2960	1
324	20250220	133400	4569075	2950	2950	2950	2950	0
325	20250220	133300	4569075	2950	2950	2950	2950	0
326	20250220	133200	4569075	2950	2950	2950	2950	0
327	20250220	133100	4569075	2950	2950	2950	2950	0
328	20250220	133000	4569075	2950	2950	2950	2950	0
329	20250220	132900	4569075	2950	2950	2950	2950	0
330	20250220	132800	4569075	2950	2950	2950	2950	0
331	20250220	132700	4569075	2950	2950	2950	2950	0
332	20250220	132600	4569075	2950	2950	2950	2950	0
333	20250220	132500	4569075	2950	2950	2950	2950	0
334	20250220	132400	4569075	2950	2950	2950	2950	0
335	20250220	132300	4569075	2950	2950	2950	2950	0
336	20250220	132200	4569075	2950	2950	2950	2950	0
337	20250220	132100	4569075	2950	2950	2950	2950	0
338	20250220	132000	4569075	2950	2950	2950	2950	0
339	20250220	131900	4569075	2950	2950	2950	2950	0
340	20250220	131800	4569075	2950	2950	2950	2950	0
341	20250220	131700	4569075	2950	2950	2950	2950	0
342	20250220	131600	4569075	2950	2950	2950	2950	0
343	20250220	131500	4569075	2950	2950	2950	2950	0
344	20250220	131400	4569075	2950	2950	2950	2950	0
345	20250220	131300	4569075	2950	2950	2950	2950	0
346	20250220	131200	4569075	2950	2950	2950	2950	0
347	20250220	131100	4569075	2950	2950	2950	2950	0
348	20250220	131000	4569075	2950	2950	2950	2950	0
349	20250220	130900	4569075	2950	2950	2950	2950	0
350	20250220	130800	4569075	2950	2950	2950	2950	0
351	20250220	130700	4569075	2950	2950	2950	2950	0
352	20250220	130600	4569075	2950	2950	2950	2950	0
353	20250220	130500	4569075	2950	2950	2950	2950	0
354	20250220	130400	4569075	2950	2950	2950	2950	0
355	20250220	130300	4569075	2950	2950	2950	2950	0
356	20250220	130200	4569075	2950	2950	2950	2950	0
357	20250220	130100	4569075	2950	2950	2950	2950	0
358	20250220	130000	4569075	2950	2950	2950	2950	0
359	20250220	125900	4569075	2950	2950	2950	2950	0
360	20250220	125800	4569075	2950	2950	2950	2950	40
361	20250220	125700	4451075	2950	2950	2950	2950	30
362	20250220	125600	4362575	2950	2950	2950	2950	5
363	20250220	125500	4347825	2950	2950	2950	2950	0
364	20250220	125400	4347825	2950	2950	2950	2950	0
365	20250220	125300	4347825	2950	2950	2950	2950	0
366	20250220	125200	4347825	2950	2950	2950	2950	0
367	20250220	125100	4347825	2950	2950	2950	2950	0
368	20250220	125000	4347825	2950	2950	2950	2950	0
369	20250220	124900	4347825	2950	2950	2950	2950	0
370	20250220	124800	4347825	2950	2950	2950	2950	0
371	20250220	124700	4347825	2950	2950	2950	2950	0
372	20250220	124600	4347825	2950	2950	2950	2950	0
373	20250220	124500	4347825	2950	2950	2950	2950	0
374	20250220	124400	4347825	2950	2950	2950	2950	0
375	20250220	124300	4347825	2950	2950	2950	2950	0
376	20250220	124200	4347825	2950	2950	2950	2950	0
377	20250220	124100	4347825	2950	2950	2950	2950	0
378	20250220	124000	4347825	2950	2950	2950	2950	0
379	20250220	123900	4347825	2950	2950	2950	2950	0
380	20250220	123800	4347825	2950	2950	2950	2950	0
381	20250220	123700	4347825	2950	2950	2950	2950	0
382	20250220	123600	4347825	2950	2950	2950	2950	0
383	20250220	123500	4347825	2950	2950	2950	2950	0
384	20250220	123400	4347825	2950	2950	2950	2950	0
385	20250220	123300	4347825	2950	2950	2950	2950	0
386	20250220	123200	4347825	2950	2950	2950	2950	0
387	20250220	123100	4347825	2950	2950	2950	2950	0
388	20250220	123000	4347825	2950	2950	2950	2950	0
389	20250220	122900	4347825	2950	2950	2950	2950	0
390	20250220	122800	4347825	2950	2950	2950	2950	0
391	20250220	122700	4347825	2950	2950	2950	2950	4
392	20250220	122600	4336025	2945	2945	2945	2945	0
393	20250220	122500	4336025	2945	2945	2945	2945	0
394	20250220	122400	4336025	2945	2945	2945	2945	0
395	20250220	122300	4336025	2945	2945	2945	2945	0
396	20250220	122200	4336025	2945	2945	2945	2945	0
397	20250220	122100	4336025	2945	2945	2945	2945	0
398	20250220	122000	4336025	2945	2945	2945	2945	0
399	20250220	121900	4336025	2945	2945	2945	2945	0
400	20250220	121800	4336025	2945	2945	2945	2945	0
401	20250220	121700	4336025	2945	2945	2945	2945	0
402	20250220	121600	4336025	2945	2945	2945	2945	0
403	20250220	121500	4336025	2945	2945	2945	2945	0
404	20250220	121400	4336025	2945	2945	2945	2945	0
405	20250220	121300	4336025	2945	2945	2945	2945	0
406	20250220	121200	4336025	2945	2945	2945	2945	0
407	20250220	121100	4336025	2945	2945	2945	2945	0
408	20250220	121000	4336025	2945	2945	2945	2945	0
409	20250220	120900	4336025	2945	2945	2945	2945	0
410	20250220	120800	4336025	2945	2945	2945	2945	0
411	20250220	120700	4336025	2945	2945	2945	2945	0
412	20250220	120600	4336025	2945	2945	2945	2945	0
413	20250220	120500	4336025	2945	2945	2945	2945	0
414	20250220	120400	4336025	2945	2945	2945	2945	0
415	20250220	120300	4336025	2945	2945	2945	2945	0
416	20250220	120200	4336025	2945	2945	2945	2945	0
417	20250220	120100	4336025	2945	2945	2945	2945	0
418	20250220	120000	4336025	2945	2945	2945	2945	0
419	20250220	115900	4336025	2945	2945	2945	2945	0
420	20250220	115800	4336025	2945	2945	2945	2945	0
421	20250220	115700	4336025	2945	2945	2945	2945	0
422	20250220	115600	4336025	2945	2945	2945	2945	0
423	20250220	115500	4336025	2945	2945	2945	2945	0
424	20250220	115400	4336025	2945	2945	2945	2945	0
425	20250220	115300	4336025	2945	2945	2945	2945	0
426	20250220	115200	4336025	2945	2945	2945	2945	10
427	20250220	115100	4306575	2945	2945	2945	2945	50
428	20250220	115000	4159325	2940	2940	2940	2940	0
429	20250220	114900	4159325	2940	2940	2940	2940	0
430	20250220	114800	4159325	2940	2940	2940	2940	0
431	20250220	114700	4159325	2940	2940	2940	2940	0
432	20250220	114600	4159325	2940	2940	2940	2940	0
433	20250220	114500	4159325	2940	2940	2940	2940	0
434	20250220	114400	4159325	2940	2940	2940	2940	0
435	20250220	114300	4159325	2940	2940	2940	2940	0
436	20250220	114200	4159325	2940	2940	2940	2940	0
437	20250220	114100	4159325	2940	2940	2940	2940	0
438	20250220	114000	4159325	2940	2940	2940	2940	0
439	20250220	113900	4159325	2940	2940	2940	2940	0
440	20250220	113800	4159325	2940	2940	2940	2940	0
441	20250220	113700	4159325	2940	2940	2940	2940	0
442	20250220	113600	4159325	2940	2940	2940	2940	0
443	20250220	113500	4159325	2940	2940	2940	2940	0
444	20250220	113400	4159325	2940	2940	2940	2940	0
445	20250220	113300	4159325	2940	2940	2940	2940	0
446	20250220	113200	4159325	2940	2940	2940	2940	0
447	20250220	113100	4159325	2940	2940	2940	2940	0
448	20250220	113000	4159325	2940	2940	2940	2940	0
449	20250220	112900	4159325	2940	2940	2940	2940	0
450	20250220	112800	4159325	2940	2940	2940	2940	0
451	20250220	112700	4159325	2940	2940	2940	2940	0
452	20250220	112600	4159325	2940	2940	2940	2940	0
453	20250220	112500	4159325	2940	2940	2940	2940	0
454	20250220	112400	4159325	2940	2940	2940	2940	0
455	20250220	112300	4159325	2940	2940	2940	2940	0
456	20250220	112200	4159325	2940	2940	2940	2940	0
457	20250220	112100	4159325	2940	2940	2940	2940	0
458	20250220	112000	4159325	2940	2940	2940	2940	0
459	20250220	111900	4159325	2940	2940	2940	2940	0
460	20250220	111800	4159325	2940	2940	2940	2940	0
461	20250220	111700	4159325	2940	2940	2940	2940	0
462	20250220	111600	4159325	2940	2940	2940	2940	0
463	20250220	111500	4159325	2940	2940	2940	2940	0
464	20250220	111400	4159325	2940	2940	2940	2940	0
465	20250220	111300	4159325	2940	2940	2940	2940	0
466	20250220	111200	4159325	2940	2940	2940	2940	0
467	20250220	111100	4159325	2940	2940	2940	2940	0
468	20250220	111000	4159325	2940	2940	2940	2940	0
469	20250220	110900	4159325	2940	2940	2940	2940	0
470	20250220	110800	4159325	2940	2940	2940	2940	0
471	20250220	110700	4159325	2940	2940	2940	2940	0
472	20250220	110600	4159325	2940	2940	2940	2940	0
473	20250220	110500	4159325	2940	2940	2940	2940	0
474	20250220	110400	4159325	2940	2940	2940	2940	0
475	20250220	110300	4159325	2940	2940	2940	2940	0
476	20250220	110200	4159325	2940	2940	2940	2940	28
477	20250220	110100	4077005	2955	2955	2955	2955	0
478	20250220	110000	4077005	2955	2955	2955	2955	0
479	20250220	105900	4077005	2955	2955	2955	2955	0
480	20250220	105800	4077005	2955	2955	2955	2955	0
481	20250220	105700	4077005	2955	2955	2955	2955	0
482	20250220	105600	4077005	2955	2955	2955	2955	0
483	20250220	105500	4077005	2955	2955	2955	2955	0
484	20250220	105400	4077005	2955	2955	2955	2955	0
485	20250220	105300	4077005	2955	2955	2955	2955	0
486	20250220	105200	4077005	2955	2955	2955	2955	0
487	20250220	105100	4077005	2955	2950	2955	2950	16
488	20250220	105000	4029790	2940	2940	2940	2940	0
489	20250220	104900	4029790	2940	2940	2940	2940	0
490	20250220	104800	4029790	2940	2940	2940	2940	0
491	20250220	104700	4029790	2940	2940	2940	2940	0
492	20250220	104600	4029790	2940	2940	2940	2940	0
493	20250220	104500	4029790	2940	2940	2940	2940	0
494	20250220	104400	4029790	2940	2940	2940	2940	0
495	20250220	104300	4029790	2940	2940	2940	2940	0
496	20250220	104200	4029790	2940	2940	2940	2940	0
497	20250220	104100	4029790	2940	2940	2940	2940	0
498	20250220	104000	4029790	2940	2940	2940	2940	0
499	20250220	103900	4029790	2940	2940	2940	2940	0
500	20250220	103800	4029790	2940	2940	2940	2940	0
501	20250220	103700	4029790	2940	2940	2940	2940	0
502	20250220	103600	4029790	2940	2940	2940	2940	0
503	20250220	103500	4029790	2940	2940	2940	2940	0
504	20250220	103400	4029790	2940	2940	2940	2940	0
505	20250220	103300	4029790	2940	2940	2940	2940	0
506	20250220	103200	4029790	2940	2940	2940	2940	0
507	20250220	103100	4029790	2940	2940	2940	2940	0
508	20250220	103000	4029790	2940	2940	2940	2940	0
509	20250220	102900	4029790	2940	2940	2940	2940	0
510	20250220	102800	4029790	2940	2940	2940	2940	0
511	20250220	102700	4029790	2940	2940	2940	2940	0
512	20250220	102600	4029790	2940	2940	2940	2940	22
513	20250220	102500	3965110	2940	2940	2940	2940	337
514	20250220	102400	2974330	2945	2945	2945	2945	0
515	20250220	102300	2974330	2945	2945	2945	2945	0
516	20250220	102200	2974330	2945	2945	2945	2945	0
517	20250220	102100	2974330	2945	2945	2945	2945	0
518	20250220	102000	2974330	2945	2945	2945	2945	0
519	20250220	101900	2974330	2945	2945	2945	2945	0
520	20250220	101800	2974330	2945	2945	2945	2945	0
521	20250220	101700	2974330	2945	2945	2945	2945	0
522	20250220	101600	2974330	2945	2945	2945	2945	0
523	20250220	101500	2974330	2945	2945	2945	2945	0
524	20250220	101400	2974330	2945	2945	2945	2945	0
525	20250220	101300	2974330	2945	2945	2945	2945	0
526	20250220	101200	2974330	2945	2945	2945	2945	0
527	20250220	101100	2974330	2945	2945	2945	2945	0
528	20250220	101000	2974330	2945	2945	2945	2945	0
529	20250220	100900	2974330	2945	2945	2945	2945	0
530	20250220	100800	2974330	2945	2945	2945	2945	0
531	20250220	100700	2974330	2945	2945	2945	2945	0
532	20250220	100600	2974330	2945	2945	2945	2945	0
533	20250220	100500	2974330	2945	2945	2945	2945	0
534	20250220	100400	2974330	2945	2945	2945	2945	0
535	20250220	100300	2974330	2945	2945	2945	2945	0
536	20250220	100200	2974330	2945	2945	2945	2945	0
537	20250220	100100	2974330	2945	2945	2945	2945	0
538	20250220	100000	2974330	2945	2945	2945	2945	0
539	20250220	095900	2974330	2945	2945	2945	2945	0
540	20250220	095800	2974330	2945	2945	2945	2945	0
541	20250220	095700	2974330	2945	2945	2945	2945	0
542	20250220	095600	2974330	2945	2945	2945	2945	0
543	20250220	095500	2974330	2945	2945	2945	2945	0
544	20250220	095400	2974330	2945	2945	2945	2945	0
545	20250220	095300	2974330	2945	2945	2945	2945	0
546	20250220	095200	2974330	2945	2945	2945	2945	0
547	20250220	095100	2974330	2945	2945	2945	2945	0
548	20250220	095000	2974330	2945	2945	2945	2945	0
549	20250220	094900	2974330	2945	2945	2945	2945	43
550	20250220	094800	2847695	2960	2960	2960	2960	0
551	20250220	094700	2847695	2960	2960	2960	2960	0
552	20250220	094600	2847695	2960	2960	2960	2960	0
553	20250220	094500	2847695	2960	2960	2960	2960	0
554	20250220	094400	2847695	2960	2960	2960	2960	0
555	20250220	094300	2847695	2960	2960	2960	2960	4
556	20250220	094200	2835855	2940	2940	2940	2940	0
557	20250220	094100	2835855	2940	2940	2940	2940	0
558	20250220	094000	2835855	2940	2940	2940	2940	0
559	20250220	093900	2835855	2940	2940	2940	2940	0
560	20250220	093800	2835855	2940	2940	2940	2940	0
561	20250220	093700	2835855	2940	2940	2940	2940	0
562	20250220	093600	2835855	2940	2940	2940	2940	0
563	20250220	093500	2835855	2940	2940	2940	2940	49
564	20250220	093400	2691795	2940	2940	2940	2940	683
565	20250220	093300	683775	2940	2940	2940	2940	0
566	20250220	093200	683775	2940	2940	2940	2940	0
567	20250220	093100	683775	2940	2940	2940	2940	0
568	20250220	093000	683775	2940	2940	2940	2940	0
569	20250220	092900	683775	2940	2940	2940	2940	0
570	20250220	092800	683775	2940	2940	2940	2940	0
571	20250220	092700	683775	2940	2940	2940	2940	0
572	20250220	092600	683775	2940	2940	2940	2940	0
573	20250220	092500	683775	2940	2940	2940	2940	0
574	20250220	092400	683775	2940	2940	2940	2940	0
575	20250220	092300	683775	2940	2940	2940	2940	0
576	20250220	092200	683775	2940	2940	2940	2940	0
577	20250220	092100	683775	2940	2940	2940	2940	0
578	20250220	092000	683775	2940	2940	2940	2940	0
579	20250220	091900	683775	2940	2940	2940	2940	0
580	20250220	091800	683775	2940	2940	2940	2940	0
581	20250220	091700	683775	2940	2940	2940	2940	6
582	20250220	091600	666135	2940	2940	2940	2940	0
583	20250220	091500	666135	2940	2940	2940	2940	0
584	20250220	091400	666135	2940	2940	2940	2940	0
585	20250220	091300	666135	2940	2940	2940	2940	0
586	20250220	091200	666135	2940	2940	2940	2940	3
587	20250220	091100	657315	2940	2940	2940	2940	0
588	20250220	091000	657315	2940	2940	2940	2940	0
589	20250220	090900	657315	2940	2940	2940	2940	0
590	20250220	090800	657315	2940	2940	2940	2940	0
591	20250220	090700	657315	2940	2940	2940	2940	0
592	20250220	090600	657315	2940	2940	2940	2940	0
593	20250220	090500	657315	2940	2940	2940	2940	0
594	20250220	090400	657315	2940	2940	2940	2940	0
595	20250220	090300	657315	2940	2940	2940	2940	0
596	20250220	090200	657315	2940	2945	2945	2940	179
597	20250220	090100	130200	3100	3100	3100	3100	0
598	20250220	090000	130200	3100	3100	3100	3100	42