KissMeData/197140/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204000	36304480	2475	2475	2475	2475	2603
3	20250217	203900	36304480	2475	2475	2475	2475	0
4	20250217	203800	36304480	2475	2475	2475	2475	0
5	20250217	203700	36304480	2475	2475	2475	2475	0
6	20250217	203600	36304480	2475	2475	2475	2475	0
7	20250217	203500	36304480	2475	2475	2475	2475	0
8	20250217	203400	36304480	2475	2475	2475	2475	0
9	20250217	203300	36304480	2475	2475	2475	2475	0
10	20250217	203200	36304480	2475	2475	2475	2475	0
11	20250217	203100	36304480	2475	2475	2475	2475	0
12	20250217	203000	36304480	2475	2475	2475	2475	0
13	20250217	202900	36304480	2475	2475	2475	2475	0
14	20250217	202800	36304480	2475	2475	2475	2475	0
15	20250217	202700	36304480	2475	2475	2475	2475	0
16	20250217	202600	36304480	2475	2475	2475	2475	0
17	20250217	202500	36304480	2475	2475	2475	2475	0
18	20250217	202400	36304480	2475	2475	2475	2475	0
19	20250217	202300	36304480	2475	2475	2475	2475	0
20	20250217	202200	36304480	2475	2475	2475	2475	0
21	20250217	202100	36304480	2475	2475	2475	2475	0
22	20250217	202000	36304480	2475	2475	2475	2475	0
23	20250217	201900	36304480	2475	2475	2475	2475	0
24	20250217	201800	36304480	2475	2475	2475	2475	0
25	20250217	201700	36304480	2475	2475	2475	2475	0
26	20250217	201600	36304480	2475	2475	2475	2475	0
27	20250217	201500	36304480	2475	2475	2475	2475	0
28	20250217	201400	36304480	2475	2475	2475	2475	0
29	20250217	201300	36304480	2475	2475	2475	2475	0
30	20250217	201200	36304480	2475	2475	2475	2475	0
31	20250217	201100	36304480	2475	2475	2475	2475	0
32	20250217	201000	36304480	2475	2475	2475	2475	2603
33	20250217	200900	36304480	2475	2475	2475	2475	0
34	20250217	200800	36304480	2475	2475	2475	2475	0
35	20250217	200700	36304480	2475	2475	2475	2475	0
36	20250217	200600	36304480	2475	2475	2475	2475	0
37	20250217	200500	36304480	2475	2475	2475	2475	0
38	20250217	200400	36304480	2475	2475	2475	2475	0
39	20250217	200300	36304480	2475	2475	2475	2475	0
40	20250217	200200	36304480	2475	2475	2475	2475	0
41	20250217	200100	36304480	2475	2475	2475	2475	0
42	20250217	200000	36304480	2475	2475	2475	2475	0
43	20250217	195900	36304480	2475	2475	2475	2475	0
44	20250217	195800	36304480	2475	2475	2475	2475	0
45	20250217	195700	36304480	2475	2475	2475	2475	0
46	20250217	195600	36304480	2475	2475	2475	2475	0
47	20250217	195500	36304480	2475	2475	2475	2475	0
48	20250217	195400	36304480	2475	2475	2475	2475	0
49	20250217	195300	36304480	2475	2475	2475	2475	0
50	20250217	195200	36304480	2475	2475	2475	2475	0
51	20250217	195100	36304480	2475	2475	2475	2475	0
52	20250217	195000	36304480	2475	2475	2475	2475	0
53	20250217	194900	36304480	2475	2475	2475	2475	0
54	20250217	194800	36304480	2475	2475	2475	2475	0
55	20250217	194700	36304480	2475	2475	2475	2475	0
56	20250217	194600	36304480	2475	2475	2475	2475	0
57	20250217	194500	36304480	2475	2475	2475	2475	0
58	20250217	194400	36304480	2475	2475	2475	2475	0
59	20250217	194300	36304480	2475	2475	2475	2475	0
60	20250217	194200	36304480	2475	2475	2475	2475	0
61	20250217	194100	36304480	2475	2475	2475	2475	0
62	20250217	194000	36304480	2475	2475	2475	2475	2603
63	20250217	193900	36304480	2475	2475	2475	2475	0
64	20250217	193800	36304480	2475	2475	2475	2475	0
65	20250217	193700	36304480	2475	2475	2475	2475	0
66	20250217	193600	36304480	2475	2475	2475	2475	0
67	20250217	193500	36304480	2475	2475	2475	2475	0
68	20250217	193400	36304480	2475	2475	2475	2475	0
69	20250217	193300	36304480	2475	2475	2475	2475	0
70	20250217	193200	36304480	2475	2475	2475	2475	0
71	20250217	193100	36304480	2475	2475	2475	2475	0
72	20250217	193000	36304480	2475	2475	2475	2475	0
73	20250217	192900	36304480	2475	2475	2475	2475	0
74	20250217	192800	36304480	2475	2475	2475	2475	0
75	20250217	192700	36304480	2475	2475	2475	2475	0
76	20250217	192600	36304480	2475	2475	2475	2475	0
77	20250217	192500	36304480	2475	2475	2475	2475	0
78	20250217	192400	36304480	2475	2475	2475	2475	0
79	20250217	192300	36304480	2475	2475	2475	2475	0
80	20250217	192200	36304480	2475	2475	2475	2475	0
81	20250217	192100	36304480	2475	2475	2475	2475	0
82	20250217	192000	36304480	2475	2475	2475	2475	0
83	20250217	191900	36304480	2475	2475	2475	2475	0
84	20250217	191800	36304480	2475	2475	2475	2475	0
85	20250217	191700	36304480	2475	2475	2475	2475	0
86	20250217	191600	36304480	2475	2475	2475	2475	0
87	20250217	191500	36304480	2475	2475	2475	2475	0
88	20250217	191400	36304480	2475	2475	2475	2475	0
89	20250217	191300	36304480	2475	2475	2475	2475	0
90	20250217	191200	36304480	2475	2475	2475	2475	0
91	20250217	191100	36304480	2475	2475	2475	2475	0
92	20250217	191000	36304480	2475	2475	2475	2475	2603
93	20250217	190900	36304480	2475	2475	2475	2475	0
94	20250217	190800	36304480	2475	2475	2475	2475	0
95	20250217	190700	36304480	2475	2475	2475	2475	0
96	20250217	190600	36304480	2475	2475	2475	2475	0
97	20250217	190500	36304480	2475	2475	2475	2475	0
98	20250217	190400	36304480	2475	2475	2475	2475	0
99	20250217	190300	36304480	2475	2475	2475	2475	0
100	20250217	190200	36304480	2475	2475	2475	2475	0
101	20250217	190100	36304480	2475	2475	2475	2475	0
102	20250217	190000	36304480	2475	2475	2475	2475	0
103	20250217	185900	36304480	2475	2475	2475	2475	0
104	20250217	185800	36304480	2475	2475	2475	2475	0
105	20250217	185700	36304480	2475	2475	2475	2475	0
106	20250217	185600	36304480	2475	2475	2475	2475	0
107	20250217	185500	36304480	2475	2475	2475	2475	0
108	20250217	185400	36304480	2475	2475	2475	2475	0
109	20250217	185300	36304480	2475	2475	2475	2475	0
110	20250217	185200	36304480	2475	2475	2475	2475	0
111	20250217	185100	36304480	2475	2475	2475	2475	0
112	20250217	185000	36304480	2475	2475	2475	2475	0
113	20250217	184900	36304480	2475	2475	2475	2475	0
114	20250217	184800	36304480	2475	2475	2475	2475	0
115	20250217	184700	36304480	2475	2475	2475	2475	0
116	20250217	184600	36304480	2475	2475	2475	2475	0
117	20250217	184500	36304480	2475	2475	2475	2475	0
118	20250217	184400	36304480	2475	2475	2475	2475	0
119	20250217	184300	36304480	2475	2475	2475	2475	0
120	20250217	184200	36304480	2475	2475	2475	2475	0
121	20250217	184100	36304480	2475	2475	2475	2475	0
122	20250217	184000	36304480	2475	2475	2475	2475	2603
123	20250217	183900	36304480	2475	2475	2475	2475	0
124	20250217	183800	36304480	2475	2475	2475	2475	0
125	20250217	183700	36304480	2475	2475	2475	2475	0
126	20250217	183600	36304480	2475	2475	2475	2475	0
127	20250217	183500	36304480	2475	2475	2475	2475	0
128	20250217	183400	36304480	2475	2475	2475	2475	0
129	20250217	183300	36304480	2475	2475	2475	2475	0
130	20250217	183200	36304480	2475	2475	2475	2475	0
131	20250217	183100	36304480	2475	2475	2475	2475	0
132	20250217	183000	36304480	2475	2475	2475	2475	0
133	20250217	182900	36304480	2475	2475	2475	2475	0
134	20250217	182800	36304480	2475	2475	2475	2475	0
135	20250217	182700	36304480	2475	2475	2475	2475	0
136	20250217	182600	36304480	2475	2475	2475	2475	0
137	20250217	182500	36304480	2475	2475	2475	2475	0
138	20250217	182400	36304480	2475	2475	2475	2475	0
139	20250217	182300	36304480	2475	2475	2475	2475	0
140	20250217	182200	36304480	2475	2475	2475	2475	0
141	20250217	182100	36304480	2475	2475	2475	2475	0
142	20250217	182000	36304480	2475	2475	2475	2475	0
143	20250217	181900	36304480	2475	2475	2475	2475	0
144	20250217	181800	36304480	2475	2475	2475	2475	0
145	20250217	181700	36304480	2475	2475	2475	2475	0
146	20250217	181600	36304480	2475	2475	2475	2475	0
147	20250217	181500	36304480	2475	2475	2475	2475	0
148	20250217	181400	36304480	2475	2475	2475	2475	0
149	20250217	181300	36304480	2475	2475	2475	2475	0
150	20250217	181200	36304480	2475	2475	2475	2475	0
151	20250217	181100	36304480	2475	2475	2475	2475	0
152	20250217	181000	36304480	2475	2475	2475	2475	2603
153	20250217	180900	36304480	2475	2475	2475	2475	0
154	20250217	180800	36304480	2475	2475	2475	2475	0
155	20250217	180700	36304480	2475	2475	2475	2475	0
156	20250217	180600	36304480	2475	2475	2475	2475	0
157	20250217	180500	36304480	2475	2475	2475	2475	0
158	20250217	180400	36304480	2475	2475	2475	2475	0
159	20250217	180300	36304480	2475	2475	2475	2475	0
160	20250217	180200	36304480	2475	2475	2475	2475	0
161	20250217	180100	36304480	2475	2475	2475	2475	0
162	20250217	180000	36304480	2475	2475	2475	2475	0
163	20250217	175900	36304480	2475	2475	2475	2475	0
164	20250217	175800	36304480	2475	2475	2475	2475	0
165	20250217	175700	36304480	2475	2475	2475	2475	0
166	20250217	175600	36304480	2475	2475	2475	2475	0
167	20250217	175500	36304480	2475	2475	2475	2475	0
168	20250217	175400	36304480	2475	2475	2475	2475	0
169	20250217	175300	36304480	2475	2475	2475	2475	0
170	20250217	175200	36304480	2475	2475	2475	2475	0
171	20250217	175100	36304480	2475	2475	2475	2475	0
172	20250217	175000	36304480	2475	2475	2475	2475	0
173	20250217	174900	36304480	2475	2475	2475	2475	0
174	20250217	174800	36304480	2475	2475	2475	2475	0
175	20250217	174700	36304480	2475	2475	2475	2475	0
176	20250217	174600	36304480	2475	2475	2475	2475	0
177	20250217	174500	36304480	2475	2475	2475	2475	0
178	20250217	174400	36304480	2475	2475	2475	2475	0
179	20250217	174300	36304480	2475	2475	2475	2475	0
180	20250217	174200	36304480	2475	2475	2475	2475	0
181	20250217	174100	36304480	2475	2475	2475	2475	0
182	20250217	174000	36304480	2475	2475	2475	2475	2603
183	20250217	173900	36304480	2475	2475	2475	2475	0
184	20250217	173800	36304480	2475	2475	2475	2475	0
185	20250217	173700	36304480	2475	2475	2475	2475	0
186	20250217	173600	36304480	2475	2475	2475	2475	0
187	20250217	173500	36304480	2475	2475	2475	2475	0
188	20250217	173400	36304480	2475	2475	2475	2475	0
189	20250217	173300	36304480	2475	2475	2475	2475	0
190	20250217	173200	36304480	2475	2475	2475	2475	0
191	20250217	173100	36304480	2475	2475	2475	2475	0
192	20250217	173000	36304480	2475	2475	2475	2475	0
193	20250217	172900	36304480	2475	2475	2475	2475	0
194	20250217	172800	36304480	2475	2475	2475	2475	0
195	20250217	172700	36304480	2475	2475	2475	2475	0
196	20250217	172600	36304480	2475	2475	2475	2475	0
197	20250217	172500	36304480	2475	2475	2475	2475	0
198	20250217	172400	36304480	2475	2475	2475	2475	0
199	20250217	172300	36304480	2475	2475	2475	2475	0
200	20250217	172200	36304480	2475	2475	2475	2475	0
201	20250217	172100	36304480	2475	2475	2475	2475	0
202	20250217	172000	36304480	2475	2475	2475	2475	0
203	20250217	171900	36304480	2475	2475	2475	2475	0
204	20250217	171800	36304480	2475	2475	2475	2475	0
205	20250217	171700	36304480	2475	2475	2475	2475	0
206	20250217	171600	36304480	2475	2475	2475	2475	0
207	20250217	171500	36304480	2475	2475	2475	2475	0
208	20250217	171400	36304480	2475	2475	2475	2475	0
209	20250217	171300	36304480	2475	2475	2475	2475	0
210	20250217	171200	36304480	2475	2475	2475	2475	0
211	20250217	171100	36304480	2475	2475	2475	2475	0
212	20250217	171000	36304480	2475	2475	2475	2475	2603
213	20250217	170900	36304480	2475	2475	2475	2475	0
214	20250217	170800	36304480	2475	2475	2475	2475	0
215	20250217	170700	36304480	2475	2475	2475	2475	0
216	20250217	170600	36304480	2475	2475	2475	2475	0
217	20250217	170500	36304480	2475	2475	2475	2475	0
218	20250217	170400	36304480	2475	2475	2475	2475	0
219	20250217	170300	36304480	2475	2475	2475	2475	0
220	20250217	170200	36304480	2475	2475	2475	2475	0
221	20250217	170100	36304480	2475	2475	2475	2475	0
222	20250217	170000	36304480	2475	2475	2475	2475	0
223	20250217	165900	36304480	2475	2475	2475	2475	0
224	20250217	165800	36304480	2475	2475	2475	2475	0
225	20250217	165700	36304480	2475	2475	2475	2475	0
226	20250217	165600	36304480	2475	2475	2475	2475	0
227	20250217	165500	36304480	2475	2475	2475	2475	0
228	20250217	165400	36304480	2475	2475	2475	2475	0
229	20250217	165300	36304480	2475	2475	2475	2475	0
230	20250217	165200	36304480	2475	2475	2475	2475	0
231	20250217	165100	36304480	2475	2475	2475	2475	0
232	20250217	165000	36304480	2475	2475	2475	2475	0
233	20250217	164900	36304480	2475	2475	2475	2475	0
234	20250217	164800	36304480	2475	2475	2475	2475	0
235	20250217	164700	36304480	2475	2475	2475	2475	0
236	20250217	164600	36304480	2475	2475	2475	2475	0
237	20250217	164500	36304480	2475	2475	2475	2475	0
238	20250217	164400	36304480	2475	2475	2475	2475	0
239	20250217	164300	36304480	2475	2475	2475	2475	0
240	20250217	164200	36304480	2475	2475	2475	2475	0
241	20250217	164100	36304480	2475	2475	2475	2475	0
242	20250217	164000	36304480	2475	2475	2475	2475	2603
243	20250217	163900	36304480	2475	2475	2475	2475	0
244	20250217	163800	36304480	2475	2475	2475	2475	0
245	20250217	163700	36304480	2475	2475	2475	2475	0
246	20250217	163600	36304480	2475	2475	2475	2475	0
247	20250217	163500	36304480	2475	2475	2475	2475	0
248	20250217	163400	36304480	2475	2475	2475	2475	0
249	20250217	163300	36304480	2475	2475	2475	2475	0
250	20250217	163200	36304480	2475	2475	2475	2475	0
251	20250217	163100	36304480	2475	2475	2475	2475	0
252	20250217	163000	36304480	2475	2475	2475	2475	0
253	20250217	162900	36304480	2475	2475	2475	2475	0
254	20250217	162800	36304480	2475	2475	2475	2475	0
255	20250217	162700	36304480	2475	2475	2475	2475	0
256	20250217	162600	36304480	2475	2475	2475	2475	0
257	20250217	162500	36304480	2475	2475	2475	2475	0
258	20250217	162400	36304480	2475	2475	2475	2475	0
259	20250217	162300	36304480	2475	2475	2475	2475	0
260	20250217	162200	36304480	2475	2475	2475	2475	0
261	20250217	162100	36304480	2475	2475	2475	2475	0
262	20250217	162000	36304480	2475	2475	2475	2475	0
263	20250217	161900	36304480	2475	2475	2475	2475	0
264	20250217	161800	36304480	2475	2475	2475	2475	0
265	20250217	161700	36304480	2475	2475	2475	2475	0
266	20250217	161600	36304480	2475	2475	2475	2475	0
267	20250217	161500	36304480	2475	2475	2475	2475	0
268	20250217	161400	36304480	2475	2475	2475	2475	0
269	20250217	161300	36304480	2475	2475	2475	2475	0
270	20250217	161200	36304480	2475	2475	2475	2475	0
271	20250217	161100	36304480	2475	2475	2475	2475	0
272	20250217	161000	36304480	2475	2475	2475	2475	2603
273	20250217	160900	36304480	2475	2475	2475	2475	0
274	20250217	160800	36304480	2475	2475	2475	2475	0
275	20250217	160700	36304480	2475	2475	2475	2475	0
276	20250217	160600	36304480	2475	2475	2475	2475	0
277	20250217	160500	36304480	2475	2475	2475	2475	0
278	20250217	160400	36304480	2475	2475	2475	2475	0
279	20250217	160300	36304480	2475	2475	2475	2475	0
280	20250217	160200	36304480	2475	2475	2475	2475	0
281	20250217	160100	36304480	2475	2475	2475	2475	0
282	20250217	160000	36304480	2475	2475	2475	2475	0
283	20250217	155900	36304480	2475	2475	2475	2475	0
284	20250217	155800	36304480	2475	2475	2475	2475	0
285	20250217	155700	36304480	2475	2475	2475	2475	0
286	20250217	155600	36304480	2475	2475	2475	2475	0
287	20250217	155500	36304480	2475	2475	2475	2475	0
288	20250217	155400	36304480	2475	2475	2475	2475	0
289	20250217	155300	36304480	2475	2475	2475	2475	0
290	20250217	155200	36304480	2475	2475	2475	2475	0
291	20250217	155100	36304480	2475	2475	2475	2475	0
292	20250217	155000	36304480	2475	2475	2475	2475	0
293	20250217	154900	36304480	2475	2475	2475	2475	0
294	20250217	154800	36304480	2475	2475	2475	2475	0
295	20250217	154700	36304480	2475	2475	2475	2475	0
296	20250217	154600	36304480	2475	2475	2475	2475	0
297	20250217	154500	36304480	2475	2475	2475	2475	0
298	20250217	154400	36304480	2475	2475	2475	2475	0
299	20250217	154300	36304480	2475	2475	2475	2475	0
300	20250217	154200	36304480	2475	2475	2475	2475	0
301	20250217	154100	36304480	2475	2475	2475	2475	0
302	20250217	154000	36304480	2475	2475	2475	2475	2603
303	20250217	153900	36304480	2475	2475	2475	2475	0
304	20250217	153800	36304480	2475	2475	2475	2475	0
305	20250217	153700	36304480	2475	2475	2475	2475	0
306	20250217	153600	36304480	2475	2475	2475	2475	0
307	20250217	153500	36304480	2475	2475	2475	2475	0
308	20250217	153400	36304480	2475	2475	2475	2475	0
309	20250217	153300	36304480	2475	2475	2475	2475	0
310	20250217	153200	36304480	2475	2475	2475	2475	0
311	20250217	153100	36304480	2475	2475	2475	2475	0
312	20250217	153000	36304480	2475	2475	2475	2475	2603
313	20250217	152900	29862055	2480	2480	2480	2480	0
314	20250217	152800	29862055	2480	2480	2480	2480	0
315	20250217	152700	29862055	2480	2480	2480	2480	0
316	20250217	152600	29862055	2480	2480	2480	2480	0
317	20250217	152500	29862055	2480	2480	2480	2480	0
318	20250217	152400	29862055	2480	2480	2480	2480	0
319	20250217	152300	29862055	2480	2480	2480	2480	0
320	20250217	152200	29862055	2480	2480	2480	2480	0
321	20250217	152100	29862055	2480	2480	2480	2480	0
322	20250217	152000	29862055	2480	2480	2480	2480	0
323	20250217	151900	29862055	2480	2480	2480	2480	70
324	20250217	151800	29688455	2495	2495	2495	2495	0
325	20250217	151700	29688455	2495	2495	2495	2495	0
326	20250217	151600	29688455	2495	2495	2495	2495	0
327	20250217	151500	29688455	2495	2495	2495	2495	0
328	20250217	151400	29688455	2495	2495	2495	2495	0
329	20250217	151300	29688455	2495	2495	2495	2495	0
330	20250217	151200	29688455	2495	2495	2495	2495	0
331	20250217	151100	29688455	2495	2495	2495	2495	37
332	20250217	151000	29596140	2495	2495	2495	2495	0
333	20250217	150900	29596140	2495	2495	2495	2495	0
334	20250217	150800	29596140	2495	2495	2495	2495	0
335	20250217	150700	29596140	2495	2480	2495	2480	119
336	20250217	150600	29300810	2480	2485	2485	2480	2895
337	20250217	150500	22117120	2500	2500	2500	2500	0
338	20250217	150400	22117120	2500	2500	2500	2500	0
339	20250217	150300	22117120	2500	2500	2500	2500	0
340	20250217	150200	22117120	2500	2500	2500	2500	0
341	20250217	150100	22117120	2500	2500	2500	2500	0
342	20250217	150000	22117120	2500	2500	2500	2500	0
343	20250217	145900	22117120	2500	2500	2500	2500	0
344	20250217	145800	22117120	2500	2500	2500	2500	0
345	20250217	145700	22117120	2500	2500	2500	2500	0
346	20250217	145600	22117120	2500	2500	2500	2500	0
347	20250217	145500	22117120	2500	2500	2500	2500	0
348	20250217	145400	22117120	2500	2500	2500	2500	0
349	20250217	145300	22117120	2500	2500	2500	2500	0
350	20250217	145200	22117120	2500	2500	2500	2500	0
351	20250217	145100	22117120	2500	2500	2500	2500	0
352	20250217	145000	22117120	2500	2500	2500	2500	0
353	20250217	144900	22117120	2500	2500	2500	2500	0
354	20250217	144800	22117120	2500	2500	2500	2500	0
355	20250217	144700	22117120	2500	2500	2500	2500	0
356	20250217	144600	22117120	2500	2500	2500	2500	0
357	20250217	144500	22117120	2500	2500	2500	2500	0
358	20250217	144400	22117120	2500	2500	2500	2500	90
359	20250217	144300	21892120	2500	2500	2500	2500	0
360	20250217	144200	21892120	2500	2500	2500	2500	200
361	20250217	144100	21392120	2500	2500	2500	2500	0
362	20250217	144000	21392120	2500	2500	2500	2500	0
363	20250217	143900	21392120	2500	2500	2500	2500	180
364	20250217	143800	20942120	2500	2500	2500	2500	20
365	20250217	143700	20892120	2500	2500	2500	2500	0
366	20250217	143600	20892120	2500	2500	2500	2500	1
367	20250217	143500	20889620	2490	2490	2490	2490	10
368	20250217	143400	20864720	2500	2490	2500	2490	2
369	20250217	143300	20859730	2500	2500	2500	2500	200
370	20250217	143200	20359730	2500	2500	2500	2500	0
371	20250217	143100	20359730	2500	2500	2500	2500	292
372	20250217	143000	19629730	2500	2500	2500	2500	0
373	20250217	142900	19629730	2500	2500	2500	2500	0
374	20250217	142800	19629730	2500	2500	2500	2500	0
375	20250217	142700	19629730	2500	2500	2500	2500	0
376	20250217	142600	19629730	2500	2500	2500	2500	0
377	20250217	142500	19629730	2500	2500	2500	2500	0
378	20250217	142400	19629730	2500	2500	2500	2500	0
379	20250217	142300	19629730	2500	2500	2500	2500	0
380	20250217	142200	19629730	2500	2500	2500	2500	10
381	20250217	142100	19604730	2500	2500	2500	2500	0
382	20250217	142000	19604730	2500	2500	2500	2500	0
383	20250217	141900	19604730	2500	2500	2500	2500	0
384	20250217	141800	19604730	2500	2500	2500	2500	0
385	20250217	141700	19604730	2500	2500	2500	2500	0
386	20250217	141600	19604730	2500	2500	2500	2500	0
387	20250217	141500	19604730	2500	2500	2500	2500	0
388	20250217	141400	19604730	2500	2500	2500	2500	0
389	20250217	141300	19604730	2500	2500	2500	2500	0
390	20250217	141200	19604730	2500	2500	2500	2500	0
391	20250217	141100	19604730	2500	2500	2500	2500	0
392	20250217	141000	19604730	2500	2500	2500	2500	0
393	20250217	140900	19604730	2500	2500	2500	2500	0
394	20250217	140800	19604730	2500	2500	2500	2500	0
395	20250217	140700	19604730	2500	2500	2500	2500	0
396	20250217	140600	19604730	2500	2495	2500	2495	351
397	20250217	140500	18728980	2500	2500	2500	2500	0
398	20250217	140400	18728980	2500	2500	2500	2500	0
399	20250217	140300	18728980	2500	2500	2500	2500	0
400	20250217	140200	18728980	2500	2500	2500	2500	0
401	20250217	140100	18728980	2500	2500	2500	2500	0
402	20250217	140000	18728980	2500	2500	2500	2500	0
403	20250217	135900	18728980	2500	2500	2500	2500	0
404	20250217	135800	18728980	2500	2500	2500	2500	0
405	20250217	135700	18728980	2500	2500	2500	2500	0
406	20250217	135600	18728980	2500	2500	2500	2500	0
407	20250217	135500	18728980	2500	2500	2500	2500	0
408	20250217	135400	18728980	2500	2500	2500	2500	0
409	20250217	135300	18728980	2500	2500	2500	2500	0
410	20250217	135200	18728980	2500	2500	2500	2500	1
411	20250217	135100	18726480	2485	2485	2485	2485	0
412	20250217	135000	18726480	2485	2485	2485	2485	0
413	20250217	134900	18726480	2485	2485	2485	2485	1000
414	20250217	134800	16241480	2490	2490	2490	2490	211
415	20250217	134700	15716090	2490	2495	2495	2490	1000
416	20250217	134600	13226075	2495	2495	2495	2495	900
417	20250217	134500	10980575	2495	2495	2495	2495	400
418	20250217	134400	9982575	2495	2495	2495	2495	100
419	20250217	134300	9733075	2500	2500	2500	2500	10
420	20250217	134200	9708075	2500	2500	2500	2500	0
421	20250217	134100	9708075	2500	2500	2500	2500	0
422	20250217	134000	9708075	2500	2500	2500	2500	0
423	20250217	133900	9708075	2500	2500	2500	2500	26
424	20250217	133800	9643075	2500	2500	2500	2500	0
425	20250217	133700	9643075	2500	2500	2500	2500	0
426	20250217	133600	9643075	2500	2500	2500	2500	0
427	20250217	133500	9643075	2500	2500	2500	2500	0
428	20250217	133400	9643075	2500	2500	2500	2500	0
429	20250217	133300	9643075	2500	2500	2500	2500	33
430	20250217	133200	9560575	2500	2500	2500	2500	0
431	20250217	133100	9560575	2500	2500	2500	2500	150
432	20250217	133000	9185575	2500	2500	2500	2500	77
433	20250217	132900	8993075	2500	2500	2500	2500	0
434	20250217	132800	8993075	2500	2500	2500	2500	0
435	20250217	132700	8993075	2500	2500	2500	2500	0
436	20250217	132600	8993075	2500	2500	2500	2500	0
437	20250217	132500	8993075	2500	2500	2500	2500	0
438	20250217	132400	8993075	2500	2500	2500	2500	0
439	20250217	132300	8993075	2500	2500	2500	2500	0
440	20250217	132200	8993075	2500	2500	2500	2500	0
441	20250217	132100	8993075	2500	2500	2500	2500	0
442	20250217	132000	8993075	2500	2500	2500	2500	0
443	20250217	131900	8993075	2500	2500	2500	2500	0
444	20250217	131800	8993075	2500	2500	2500	2500	0
445	20250217	131700	8993075	2500	2500	2500	2500	0
446	20250217	131600	8993075	2500	2500	2500	2500	1
447	20250217	131500	8990575	2500	2500	2500	2500	0
448	20250217	131400	8990575	2500	2500	2500	2500	40
449	20250217	131300	8890575	2500	2500	2500	2500	0
450	20250217	131200	8890575	2500	2500	2500	2500	0
451	20250217	131100	8890575	2500	2500	2500	2500	0
452	20250217	131000	8890575	2500	2500	2500	2500	0
453	20250217	130900	8890575	2500	2500	2500	2500	0
454	20250217	130800	8890575	2500	2500	2500	2500	0
455	20250217	130700	8890575	2500	2500	2500	2500	0
456	20250217	130600	8890575	2500	2500	2500	2500	0
457	20250217	130500	8890575	2500	2500	2500	2500	0
458	20250217	130400	8890575	2500	2500	2500	2500	0
459	20250217	130300	8890575	2500	2500	2500	2500	0
460	20250217	130200	8890575	2500	2500	2500	2500	0
461	20250217	130100	8890575	2500	2500	2500	2500	0
462	20250217	130000	8890575	2500	2500	2500	2500	0
463	20250217	125900	8890575	2500	2500	2500	2500	0
464	20250217	125800	8890575	2500	2500	2500	2500	0
465	20250217	125700	8890575	2500	2500	2500	2500	0
466	20250217	125600	8890575	2500	2500	2500	2500	0
467	20250217	125500	8890575	2500	2500	2500	2500	0
468	20250217	125400	8890575	2500	2500	2500	2500	0
469	20250217	125300	8890575	2500	2500	2500	2500	1
470	20250217	125200	8888075	2495	2495	2495	2495	4
471	20250217	125100	8878095	2495	2495	2495	2495	0
472	20250217	125000	8878095	2495	2495	2495	2495	0
473	20250217	124900	8878095	2495	2495	2495	2495	0
474	20250217	124800	8878095	2495	2495	2495	2495	0
475	20250217	124700	8878095	2495	2495	2495	2495	0
476	20250217	124600	8878095	2495	2495	2495	2495	0
477	20250217	124500	8878095	2495	2495	2495	2495	0
478	20250217	124400	8878095	2495	2495	2495	2495	0
479	20250217	124300	8878095	2495	2495	2495	2495	0
480	20250217	124200	8878095	2495	2495	2495	2495	0
481	20250217	124100	8878095	2495	2495	2495	2495	0
482	20250217	124000	8878095	2495	2495	2495	2495	0
483	20250217	123900	8878095	2495	2495	2495	2495	0
484	20250217	123800	8878095	2495	2495	2495	2495	13
485	20250217	123700	8845660	2500	2500	2500	2500	0
486	20250217	123600	8845660	2500	2500	2500	2500	0
487	20250217	123500	8845660	2500	2500	2500	2500	0
488	20250217	123400	8845660	2500	2500	2500	2500	0
489	20250217	123300	8845660	2500	2500	2500	2500	0
490	20250217	123200	8845660	2500	2500	2500	2500	0
491	20250217	123100	8845660	2500	2500	2500	2500	0
492	20250217	123000	8845660	2500	2500	2500	2500	0
493	20250217	122900	8845660	2500	2500	2500	2500	0
494	20250217	122800	8845660	2500	2500	2500	2500	0
495	20250217	122700	8845660	2500	2500	2500	2500	0
496	20250217	122600	8845660	2500	2505	2505	2500	777
497	20250217	122500	6902255	2510	2510	2510	2510	0
498	20250217	122400	6902255	2510	2510	2510	2510	0
499	20250217	122300	6902255	2510	2510	2510	2510	0
500	20250217	122200	6902255	2510	2510	2510	2510	0
501	20250217	122100	6902255	2510	2510	2510	2510	0
502	20250217	122000	6902255	2510	2510	2510	2510	0
503	20250217	121900	6902255	2510	2510	2510	2510	0
504	20250217	121800	6902255	2510	2510	2510	2510	0
505	20250217	121700	6902255	2510	2510	2510	2510	0
506	20250217	121600	6902255	2510	2510	2510	2510	0
507	20250217	121500	6902255	2510	2510	2510	2510	0
508	20250217	121400	6902255	2510	2510	2510	2510	0
509	20250217	121300	6902255	2510	2510	2510	2510	1
510	20250217	121200	6899745	2510	2510	2510	2510	0
511	20250217	121100	6899745	2510	2510	2510	2510	8
512	20250217	121000	6879665	2510	2510	2510	2510	0
513	20250217	120900	6879665	2510	2510	2510	2510	0
514	20250217	120800	6879665	2510	2510	2510	2510	0
515	20250217	120700	6879665	2510	2510	2510	2510	0
516	20250217	120600	6879665	2510	2510	2510	2510	0
517	20250217	120500	6879665	2510	2510	2510	2510	0
518	20250217	120400	6879665	2510	2510	2510	2510	597
519	20250217	120300	5381195	2510	2510	2510	2510	0
520	20250217	120200	5381195	2510	2510	2510	2510	0
521	20250217	120100	5381195	2510	2510	2510	2510	0
522	20250217	120000	5381195	2510	2510	2510	2510	0
523	20250217	115900	5381195	2510	2510	2510	2510	0
524	20250217	115800	5381195	2510	2510	2510	2510	0
525	20250217	115700	5381195	2510	2510	2510	2510	0
526	20250217	115600	5381195	2510	2510	2510	2510	0
527	20250217	115500	5381195	2510	2510	2510	2510	0
528	20250217	115400	5381195	2510	2510	2510	2510	0
529	20250217	115300	5381195	2510	2510	2510	2510	0
530	20250217	115200	5381195	2510	2510	2510	2510	0
531	20250217	115100	5381195	2510	2510	2510	2510	0
532	20250217	115000	5381195	2510	2510	2510	2510	0
533	20250217	114900	5381195	2510	2510	2510	2510	0
534	20250217	114800	5381195	2510	2510	2510	2510	1
535	20250217	114700	5378685	2505	2505	2505	2505	0
536	20250217	114600	5378685	2505	2505	2505	2505	15
537	20250217	114500	5341110	2510	2510	2510	2510	0
538	20250217	114400	5341110	2510	2510	2510	2510	0
539	20250217	114300	5341110	2510	2510	2510	2510	1
540	20250217	114200	5338600	2505	2505	2505	2505	294
541	20250217	114100	4602130	2505	2505	2505	2505	0
542	20250217	114000	4602130	2505	2505	2505	2505	0
543	20250217	113900	4602130	2505	2505	2505	2505	0
544	20250217	113800	4602130	2505	2505	2505	2505	0
545	20250217	113700	4602130	2505	2505	2505	2505	0
546	20250217	113600	4602130	2505	2505	2505	2505	0
547	20250217	113500	4602130	2505	2505	2505	2505	0
548	20250217	113400	4602130	2505	2505	2505	2505	0
549	20250217	113300	4602130	2505	2505	2505	2505	0
550	20250217	113200	4602130	2505	2505	2505	2505	0
551	20250217	113100	4602130	2505	2505	2505	2505	0
552	20250217	113000	4602130	2505	2505	2505	2505	0
553	20250217	112900	4602130	2505	2505	2505	2505	0
554	20250217	112800	4602130	2505	2505	2505	2505	0
555	20250217	112700	4602130	2505	2505	2505	2505	0
556	20250217	112600	4602130	2505	2505	2505	2505	0
557	20250217	112500	4602130	2505	2505	2505	2505	0
558	20250217	112400	4602130	2505	2505	2505	2505	0
559	20250217	112300	4602130	2505	2505	2505	2505	6
560	20250217	112200	4587100	2510	2510	2510	2510	0
561	20250217	112100	4587100	2510	2510	2510	2510	0
562	20250217	112000	4587100	2510	2510	2510	2510	0
563	20250217	111900	4587100	2510	2510	2510	2510	0
564	20250217	111800	4587100	2510	2510	2510	2510	0
565	20250217	111700	4587100	2510	2510	2510	2510	0
566	20250217	111600	4587100	2510	2510	2510	2510	0
567	20250217	111500	4587100	2510	2510	2510	2510	0
568	20250217	111400	4587100	2510	2510	2510	2510	0
569	20250217	111300	4587100	2510	2510	2510	2510	0
570	20250217	111200	4587100	2510	2510	2510	2510	0
571	20250217	111100	4587100	2510	2510	2510	2510	0
572	20250217	111000	4587100	2510	2510	2510	2510	0
573	20250217	110900	4587100	2510	2510	2510	2510	0
574	20250217	110800	4587100	2510	2510	2510	2510	0
575	20250217	110700	4587100	2510	2510	2510	2510	0
576	20250217	110600	4587100	2510	2510	2510	2510	0
577	20250217	110500	4587100	2510	2510	2510	2510	0
578	20250217	110400	4587100	2510	2510	2510	2510	0
579	20250217	110300	4587100	2510	2510	2510	2510	0
580	20250217	110200	4587100	2510	2510	2510	2510	0
581	20250217	110100	4587100	2510	2510	2510	2510	0
582	20250217	110000	4587100	2510	2510	2510	2510	0
583	20250217	105900	4587100	2510	2510	2510	2510	0
584	20250217	105800	4587100	2510	2510	2510	2510	0
585	20250217	105700	4587100	2510	2510	2510	2510	0
586	20250217	105600	4587100	2510	2510	2510	2510	0
587	20250217	105500	4587100	2510	2510	2510	2510	0
588	20250217	105400	4587100	2510	2510	2510	2510	0
589	20250217	105300	4587100	2510	2510	2510	2510	0
590	20250217	105200	4587100	2510	2510	2510	2510	0
591	20250217	105100	4587100	2510	2510	2510	2510	0
592	20250217	105000	4587100	2510	2510	2510	2510	0
593	20250217	104900	4587100	2510	2510	2510	2510	0
594	20250217	104800	4587100	2510	2510	2510	2510	0
595	20250217	104700	4587100	2510	2510	2510	2510	0
596	20250217	104600	4587100	2510	2510	2510	2510	0
597	20250217	104500	4587100	2510	2510	2510	2510	0
598	20250217	104400	4587100	2510	2510	2510	2510	1
599	20250217	104300	4584590	2505	2505	2505	2505	3
600	20250217	104200	4577075	2515	2515	2515	2515	0
601	20250217	104100	4577075	2515	2515	2515	2515	0
602	20250217	104000	4577075	2515	2515	2515	2515	0
603	20250217	103900	4577075	2515	2515	2515	2515	0
604	20250217	103800	4577075	2515	2515	2515	2515	0
605	20250217	103700	4577075	2515	2515	2515	2515	0
606	20250217	103600	4577075	2515	2515	2515	2515	0
607	20250217	103500	4577075	2515	2515	2515	2515	0
608	20250217	103400	4577075	2515	2515	2515	2515	0
609	20250217	103300	4577075	2515	2515	2515	2515	1
610	20250217	103200	4574560	2500	2500	2500	2500	0
611	20250217	103100	4574560	2500	2500	2500	2500	0
612	20250217	103000	4574560	2500	2505	2505	2500	126
613	20250217	102900	4259550	2520	2520	2520	2520	0
614	20250217	102800	4259550	2520	2520	2520	2520	0
615	20250217	102700	4259550	2520	2520	2520	2520	0
616	20250217	102600	4259550	2520	2520	2520	2520	0
617	20250217	102500	4259550	2520	2520	2520	2520	0
618	20250217	102400	4259550	2520	2520	2520	2520	0
619	20250217	102300	4259550	2520	2520	2520	2520	0
620	20250217	102200	4259550	2520	2520	2520	2520	0
621	20250217	102100	4259550	2520	2520	2520	2520	0
622	20250217	102000	4259550	2520	2520	2520	2520	0
623	20250217	101900	4259550	2520	2520	2520	2520	0
624	20250217	101800	4259550	2520	2520	2520	2520	0
625	20250217	101700	4259550	2520	2520	2520	2520	0
626	20250217	101600	4259550	2520	2520	2520	2520	0
627	20250217	101500	4259550	2520	2520	2520	2520	0
628	20250217	101400	4259550	2520	2520	2520	2520	0
629	20250217	101300	4259550	2520	2520	2520	2520	0
630	20250217	101200	4259550	2520	2520	2520	2520	0
631	20250217	101100	4259550	2520	2520	2520	2520	0
632	20250217	101000	4259550	2520	2520	2520	2520	0
633	20250217	100900	4259550	2520	2520	2520	2520	0
634	20250217	100800	4259550	2520	2520	2520	2520	0
635	20250217	100700	4259550	2520	2520	2520	2520	0
636	20250217	100600	4259550	2520	2520	2520	2520	0
637	20250217	100500	4259550	2520	2520	2520	2520	0
638	20250217	100400	4259550	2520	2520	2520	2520	0
639	20250217	100300	4259550	2520	2520	2520	2520	0
640	20250217	100200	4259550	2520	2520	2520	2520	0
641	20250217	100100	4259550	2520	2520	2520	2520	0
642	20250217	100000	4259550	2520	2520	2520	2520	0
643	20250217	095900	4259550	2520	2520	2520	2520	0
644	20250217	095800	4259550	2520	2520	2520	2520	0
645	20250217	095700	4259550	2520	2520	2520	2520	0
646	20250217	095600	4259550	2520	2520	2520	2520	0
647	20250217	095500	4259550	2520	2520	2520	2520	0
648	20250217	095400	4259550	2520	2520	2520	2520	0
649	20250217	095300	4259550	2520	2520	2520	2520	0
650	20250217	095200	4259550	2520	2520	2520	2520	1
651	20250217	095100	4257030	2520	2520	2520	2520	0
652	20250217	095000	4257030	2520	2520	2520	2520	0
653	20250217	094900	4257030	2520	2520	2520	2520	0
654	20250217	094800	4257030	2520	2520	2520	2520	0
655	20250217	094700	4257030	2520	2520	2520	2520	0
656	20250217	094600	4257030	2520	2520	2520	2520	0
657	20250217	094500	4257030	2520	2520	2520	2520	0
658	20250217	094400	4257030	2520	2520	2520	2520	0
659	20250217	094300	4257030	2520	2520	2520	2520	0
660	20250217	094200	4257030	2520	2520	2520	2520	0
661	20250217	094100	4257030	2520	2520	2520	2520	0
662	20250217	094000	4257030	2520	2520	2520	2520	0
663	20250217	093900	4257030	2520	2520	2520	2520	0
664	20250217	093800	4257030	2520	2520	2520	2520	0
665	20250217	093700	4257030	2520	2520	2520	2520	0
666	20250217	093600	4257030	2520	2520	2520	2520	1
667	20250217	093500	4254510	2495	2495	2495	2495	0
668	20250217	093400	4254510	2495	2515	2515	2495	300
669	20250217	093300	3503165	2520	2520	2520	2520	0
670	20250217	093200	3503165	2520	2520	2520	2520	0
671	20250217	093100	3503165	2520	2520	2520	2520	0
672	20250217	093000	3503165	2520	2525	2525	2520	34
673	20250217	092900	3417435	2525	2525	2525	2525	1
674	20250217	092800	3414910	2545	2545	2545	2545	0
675	20250217	092700	3414910	2545	2545	2545	2545	0
676	20250217	092600	3414910	2545	2545	2545	2545	0
677	20250217	092500	3414910	2545	2545	2545	2545	0
678	20250217	092400	3414910	2545	2545	2545	2545	0
679	20250217	092300	3414910	2545	2530	2545	2530	809
680	20250217	092200	1360690	2530	2530	2530	2530	0
681	20250217	092100	1360690	2530	2530	2530	2530	0
682	20250217	092000	1360690	2530	2530	2530	2530	0
683	20250217	091900	1360690	2530	2530	2530	2530	0
684	20250217	091800	1360690	2530	2530	2530	2530	0
685	20250217	091700	1360690	2530	2530	2530	2530	1
686	20250217	091600	1358160	2530	2530	2530	2530	0
687	20250217	091500	1358160	2530	2530	2530	2530	0
688	20250217	091400	1358160	2530	2530	2530	2530	3
689	20250217	091300	1350570	2530	2530	2530	2530	0
690	20250217	091200	1350570	2530	2530	2530	2530	1
691	20250217	091100	1348040	2515	2515	2515	2515	0
692	20250217	091000	1348040	2515	2515	2515	2515	0
693	20250217	090900	1348040	2515	2515	2515	2515	0
694	20250217	090800	1348040	2515	2515	2515	2515	0
695	20250217	090700	1348040	2515	2515	2515	2515	0
696	20250217	090600	1348040	2515	2515	2515	2515	0
697	20250217	090500	1348040	2515	2515	2515	2515	0
698	20250217	090400	1348040	2515	2515	2515	2515	0
699	20250217	090300	1348040	2515	2515	2515	2515	0
700	20250217	090200	1348040	2515	2515	2515	2515	0
701	20250217	090100	1348040	2515	2515	2515	2515	0
702	20250217	090000	1348040	2515	2515	2515	2515	536