KissMeData/109860/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	201700	122315390	8670	8670	8670	8670	120
3	20250217	201600	122315390	8670	8670	8670	8670	0
4	20250217	201500	122315390	8670	8670	8670	8670	0
5	20250217	201400	122315390	8670	8670	8670	8670	0
6	20250217	201300	122315390	8670	8670	8670	8670	0
7	20250217	201200	122315390	8670	8670	8670	8670	0
8	20250217	201100	122315390	8670	8670	8670	8670	0
9	20250217	201000	122315390	8670	8670	8670	8670	0
10	20250217	200900	122315390	8670	8670	8670	8670	0
11	20250217	200800	122315390	8670	8670	8670	8670	0
12	20250217	200700	122315390	8670	8670	8670	8670	0
13	20250217	200600	122315390	8670	8670	8670	8670	0
14	20250217	200500	122315390	8670	8670	8670	8670	0
15	20250217	200400	122315390	8670	8670	8670	8670	0
16	20250217	200300	122315390	8670	8670	8670	8670	0
17	20250217	200200	122315390	8670	8670	8670	8670	0
18	20250217	200100	122315390	8670	8670	8670	8670	0
19	20250217	200000	122315390	8670	8670	8670	8670	0
20	20250217	195900	122315390	8670	8670	8670	8670	0
21	20250217	195800	122315390	8670	8670	8670	8670	0
22	20250217	195700	122315390	8670	8670	8670	8670	0
23	20250217	195600	122315390	8670	8670	8670	8670	0
24	20250217	195500	122315390	8670	8670	8670	8670	0
25	20250217	195400	122315390	8670	8670	8670	8670	0
26	20250217	195300	122315390	8670	8670	8670	8670	0
27	20250217	195200	122315390	8670	8670	8670	8670	0
28	20250217	195100	122315390	8670	8670	8670	8670	0
29	20250217	195000	122315390	8670	8670	8670	8670	0
30	20250217	194900	122315390	8670	8670	8670	8670	0
31	20250217	194800	122315390	8670	8670	8670	8670	0
32	20250217	194700	122315390	8670	8670	8670	8670	120
33	20250217	194600	122315390	8670	8670	8670	8670	0
34	20250217	194500	122315390	8670	8670	8670	8670	0
35	20250217	194400	122315390	8670	8670	8670	8670	0
36	20250217	194300	122315390	8670	8670	8670	8670	0
37	20250217	194200	122315390	8670	8670	8670	8670	0
38	20250217	194100	122315390	8670	8670	8670	8670	0
39	20250217	194000	122315390	8670	8670	8670	8670	0
40	20250217	193900	122315390	8670	8670	8670	8670	0
41	20250217	193800	122315390	8670	8670	8670	8670	0
42	20250217	193700	122315390	8670	8670	8670	8670	0
43	20250217	193600	122315390	8670	8670	8670	8670	0
44	20250217	193500	122315390	8670	8670	8670	8670	0
45	20250217	193400	122315390	8670	8670	8670	8670	0
46	20250217	193300	122315390	8670	8670	8670	8670	0
47	20250217	193200	122315390	8670	8670	8670	8670	0
48	20250217	193100	122315390	8670	8670	8670	8670	0
49	20250217	193000	122315390	8670	8670	8670	8670	0
50	20250217	192900	122315390	8670	8670	8670	8670	0
51	20250217	192800	122315390	8670	8670	8670	8670	0
52	20250217	192700	122315390	8670	8670	8670	8670	0
53	20250217	192600	122315390	8670	8670	8670	8670	0
54	20250217	192500	122315390	8670	8670	8670	8670	0
55	20250217	192400	122315390	8670	8670	8670	8670	0
56	20250217	192300	122315390	8670	8670	8670	8670	0
57	20250217	192200	122315390	8670	8670	8670	8670	0
58	20250217	192100	122315390	8670	8670	8670	8670	0
59	20250217	192000	122315390	8670	8670	8670	8670	0
60	20250217	191900	122315390	8670	8670	8670	8670	0
61	20250217	191800	122315390	8670	8670	8670	8670	0
62	20250217	191700	122315390	8670	8670	8670	8670	120
63	20250217	191600	122315390	8670	8670	8670	8670	0
64	20250217	191500	122315390	8670	8670	8670	8670	0
65	20250217	191400	122315390	8670	8670	8670	8670	0
66	20250217	191300	122315390	8670	8670	8670	8670	0
67	20250217	191200	122315390	8670	8670	8670	8670	0
68	20250217	191100	122315390	8670	8670	8670	8670	0
69	20250217	191000	122315390	8670	8670	8670	8670	0
70	20250217	190900	122315390	8670	8670	8670	8670	0
71	20250217	190800	122315390	8670	8670	8670	8670	0
72	20250217	190700	122315390	8670	8670	8670	8670	0
73	20250217	190600	122315390	8670	8670	8670	8670	0
74	20250217	190500	122315390	8670	8670	8670	8670	0
75	20250217	190400	122315390	8670	8670	8670	8670	0
76	20250217	190300	122315390	8670	8670	8670	8670	0
77	20250217	190200	122315390	8670	8670	8670	8670	0
78	20250217	190100	122315390	8670	8670	8670	8670	0
79	20250217	190000	122315390	8670	8670	8670	8670	0
80	20250217	185900	122315390	8670	8670	8670	8670	0
81	20250217	185800	122315390	8670	8670	8670	8670	0
82	20250217	185700	122315390	8670	8670	8670	8670	0
83	20250217	185600	122315390	8670	8670	8670	8670	0
84	20250217	185500	122315390	8670	8670	8670	8670	0
85	20250217	185400	122315390	8670	8670	8670	8670	0
86	20250217	185300	122315390	8670	8670	8670	8670	0
87	20250217	185200	122315390	8670	8670	8670	8670	0
88	20250217	185100	122315390	8670	8670	8670	8670	0
89	20250217	185000	122315390	8670	8670	8670	8670	0
90	20250217	184900	122315390	8670	8670	8670	8670	0
91	20250217	184800	122315390	8670	8670	8670	8670	0
92	20250217	184700	122315390	8670	8670	8670	8670	120
93	20250217	184600	122315390	8670	8670	8670	8670	0
94	20250217	184500	122315390	8670	8670	8670	8670	0
95	20250217	184400	122315390	8670	8670	8670	8670	0
96	20250217	184300	122315390	8670	8670	8670	8670	0
97	20250217	184200	122315390	8670	8670	8670	8670	0
98	20250217	184100	122315390	8670	8670	8670	8670	0
99	20250217	184000	122315390	8670	8670	8670	8670	0
100	20250217	183900	122315390	8670	8670	8670	8670	0
101	20250217	183800	122315390	8670	8670	8670	8670	0
102	20250217	183700	122315390	8670	8670	8670	8670	0
103	20250217	183600	122315390	8670	8670	8670	8670	0
104	20250217	183500	122315390	8670	8670	8670	8670	0
105	20250217	183400	122315390	8670	8670	8670	8670	0
106	20250217	183300	122315390	8670	8670	8670	8670	0
107	20250217	183200	122315390	8670	8670	8670	8670	0
108	20250217	183100	122315390	8670	8670	8670	8670	0
109	20250217	183000	122315390	8670	8670	8670	8670	0
110	20250217	182900	122315390	8670	8670	8670	8670	0
111	20250217	182800	122315390	8670	8670	8670	8670	0
112	20250217	182700	122315390	8670	8670	8670	8670	0
113	20250217	182600	122315390	8670	8670	8670	8670	0
114	20250217	182500	122315390	8670	8670	8670	8670	0
115	20250217	182400	122315390	8670	8670	8670	8670	0
116	20250217	182300	122315390	8670	8670	8670	8670	0
117	20250217	182200	122315390	8670	8670	8670	8670	0
118	20250217	182100	122315390	8670	8670	8670	8670	0
119	20250217	182000	122315390	8670	8670	8670	8670	0
120	20250217	181900	122315390	8670	8670	8670	8670	0
121	20250217	181800	122315390	8670	8670	8670	8670	0
122	20250217	181700	122315390	8670	8670	8670	8670	120
123	20250217	181600	122315390	8670	8670	8670	8670	0
124	20250217	181500	122315390	8670	8670	8670	8670	0
125	20250217	181400	122315390	8670	8670	8670	8670	0
126	20250217	181300	122315390	8670	8670	8670	8670	0
127	20250217	181200	122315390	8670	8670	8670	8670	0
128	20250217	181100	122315390	8670	8670	8670	8670	0
129	20250217	181000	122315390	8670	8670	8670	8670	0
130	20250217	180900	122315390	8670	8670	8670	8670	0
131	20250217	180800	122315390	8670	8670	8670	8670	0
132	20250217	180700	122315390	8670	8670	8670	8670	0
133	20250217	180600	122315390	8670	8670	8670	8670	0
134	20250217	180500	122315390	8670	8670	8670	8670	0
135	20250217	180400	122315390	8670	8670	8670	8670	0
136	20250217	180300	122315390	8670	8670	8670	8670	0
137	20250217	180200	122315390	8670	8670	8670	8670	0
138	20250217	180100	122315390	8670	8670	8670	8670	0
139	20250217	180000	122315390	8670	8670	8670	8670	0
140	20250217	175900	122315390	8670	8670	8670	8670	0
141	20250217	175800	122315390	8670	8670	8670	8670	0
142	20250217	175700	122315390	8670	8670	8670	8670	0
143	20250217	175600	122315390	8670	8670	8670	8670	0
144	20250217	175500	122315390	8670	8670	8670	8670	0
145	20250217	175400	122315390	8670	8670	8670	8670	0
146	20250217	175300	122315390	8670	8670	8670	8670	0
147	20250217	175200	122315390	8670	8670	8670	8670	0
148	20250217	175100	122315390	8670	8670	8670	8670	0
149	20250217	175000	122315390	8670	8670	8670	8670	0
150	20250217	174900	122315390	8670	8670	8670	8670	0
151	20250217	174800	122315390	8670	8670	8670	8670	0
152	20250217	174700	122315390	8670	8670	8670	8670	120
153	20250217	174600	122315390	8670	8670	8670	8670	0
154	20250217	174500	122315390	8670	8670	8670	8670	0
155	20250217	174400	122315390	8670	8670	8670	8670	0
156	20250217	174300	122315390	8670	8670	8670	8670	0
157	20250217	174200	122315390	8670	8670	8670	8670	0
158	20250217	174100	122315390	8670	8670	8670	8670	0
159	20250217	174000	122315390	8670	8670	8670	8670	0
160	20250217	173900	122315390	8670	8670	8670	8670	0
161	20250217	173800	122315390	8670	8670	8670	8670	0
162	20250217	173700	122315390	8670	8670	8670	8670	0
163	20250217	173600	122315390	8670	8670	8670	8670	0
164	20250217	173500	122315390	8670	8670	8670	8670	0
165	20250217	173400	122315390	8670	8670	8670	8670	0
166	20250217	173300	122315390	8670	8670	8670	8670	0
167	20250217	173200	122315390	8670	8670	8670	8670	0
168	20250217	173100	122315390	8670	8670	8670	8670	0
169	20250217	173000	122315390	8670	8670	8670	8670	0
170	20250217	172900	122315390	8670	8670	8670	8670	0
171	20250217	172800	122315390	8670	8670	8670	8670	0
172	20250217	172700	122315390	8670	8670	8670	8670	0
173	20250217	172600	122315390	8670	8670	8670	8670	0
174	20250217	172500	122315390	8670	8670	8670	8670	0
175	20250217	172400	122315390	8670	8670	8670	8670	0
176	20250217	172300	122315390	8670	8670	8670	8670	0
177	20250217	172200	122315390	8670	8670	8670	8670	0
178	20250217	172100	122315390	8670	8670	8670	8670	0
179	20250217	172000	122315390	8670	8670	8670	8670	0
180	20250217	171900	122315390	8670	8670	8670	8670	0
181	20250217	171800	122315390	8670	8670	8670	8670	0
182	20250217	171700	122315390	8670	8670	8670	8670	120
183	20250217	171600	122315390	8670	8670	8670	8670	0
184	20250217	171500	122315390	8670	8670	8670	8670	0
185	20250217	171400	122315390	8670	8670	8670	8670	0
186	20250217	171300	122315390	8670	8670	8670	8670	0
187	20250217	171200	122315390	8670	8670	8670	8670	0
188	20250217	171100	122315390	8670	8670	8670	8670	0
189	20250217	171000	122315390	8670	8670	8670	8670	0
190	20250217	170900	122315390	8670	8670	8670	8670	0
191	20250217	170800	122315390	8670	8670	8670	8670	0
192	20250217	170700	122315390	8670	8670	8670	8670	0
193	20250217	170600	122315390	8670	8670	8670	8670	0
194	20250217	170500	122315390	8670	8670	8670	8670	0
195	20250217	170400	122315390	8670	8670	8670	8670	0
196	20250217	170300	122315390	8670	8670	8670	8670	0
197	20250217	170200	122315390	8670	8670	8670	8670	0
198	20250217	170100	122315390	8670	8670	8670	8670	0
199	20250217	170000	122315390	8670	8670	8670	8670	0
200	20250217	165900	122315390	8670	8670	8670	8670	0
201	20250217	165800	122315390	8670	8670	8670	8670	0
202	20250217	165700	122315390	8670	8670	8670	8670	0
203	20250217	165600	122315390	8670	8670	8670	8670	0
204	20250217	165500	122315390	8670	8670	8670	8670	0
205	20250217	165400	122315390	8670	8670	8670	8670	0
206	20250217	165300	122315390	8670	8670	8670	8670	0
207	20250217	165200	122315390	8670	8670	8670	8670	0
208	20250217	165100	122315390	8670	8670	8670	8670	0
209	20250217	165000	122315390	8670	8670	8670	8670	0
210	20250217	164900	122315390	8670	8670	8670	8670	0
211	20250217	164800	122315390	8670	8670	8670	8670	0
212	20250217	164700	122315390	8670	8670	8670	8670	120
213	20250217	164600	122315390	8670	8670	8670	8670	0
214	20250217	164500	122315390	8670	8670	8670	8670	0
215	20250217	164400	122315390	8670	8670	8670	8670	0
216	20250217	164300	122315390	8670	8670	8670	8670	0
217	20250217	164200	122315390	8670	8670	8670	8670	0
218	20250217	164100	122315390	8670	8670	8670	8670	0
219	20250217	164000	122315390	8670	8670	8670	8670	0
220	20250217	163900	122315390	8670	8670	8670	8670	0
221	20250217	163800	122315390	8670	8670	8670	8670	0
222	20250217	163700	122315390	8670	8670	8670	8670	0
223	20250217	163600	122315390	8670	8670	8670	8670	0
224	20250217	163500	122315390	8670	8670	8670	8670	0
225	20250217	163400	122315390	8670	8670	8670	8670	0
226	20250217	163300	122315390	8670	8670	8670	8670	0
227	20250217	163200	122315390	8670	8670	8670	8670	0
228	20250217	163100	122315390	8670	8670	8670	8670	0
229	20250217	163000	122315390	8670	8670	8670	8670	0
230	20250217	162900	122315390	8670	8670	8670	8670	0
231	20250217	162800	122315390	8670	8670	8670	8670	0
232	20250217	162700	122315390	8670	8670	8670	8670	0
233	20250217	162600	122315390	8670	8670	8670	8670	0
234	20250217	162500	122315390	8670	8670	8670	8670	0
235	20250217	162400	122315390	8670	8670	8670	8670	0
236	20250217	162300	122315390	8670	8670	8670	8670	0
237	20250217	162200	122315390	8670	8670	8670	8670	0
238	20250217	162100	122315390	8670	8670	8670	8670	0
239	20250217	162000	122315390	8670	8670	8670	8670	0
240	20250217	161900	122315390	8670	8670	8670	8670	0
241	20250217	161800	122315390	8670	8670	8670	8670	0
242	20250217	161700	122315390	8670	8670	8670	8670	120
243	20250217	161600	122315390	8670	8670	8670	8670	0
244	20250217	161500	122315390	8670	8670	8670	8670	0
245	20250217	161400	122315390	8670	8670	8670	8670	0
246	20250217	161300	122315390	8670	8670	8670	8670	0
247	20250217	161200	122315390	8670	8670	8670	8670	0
248	20250217	161100	122315390	8670	8670	8670	8670	0
249	20250217	161000	122315390	8670	8670	8670	8670	0
250	20250217	160900	122315390	8670	8670	8670	8670	0
251	20250217	160800	122315390	8670	8670	8670	8670	0
252	20250217	160700	122315390	8670	8670	8670	8670	0
253	20250217	160600	122315390	8670	8670	8670	8670	0
254	20250217	160500	122315390	8670	8670	8670	8670	0
255	20250217	160400	122315390	8670	8670	8670	8670	0
256	20250217	160300	122315390	8670	8670	8670	8670	0
257	20250217	160200	122315390	8670	8670	8670	8670	0
258	20250217	160100	122315390	8670	8670	8670	8670	0
259	20250217	160000	122315390	8670	8670	8670	8670	0
260	20250217	155900	122315390	8670	8670	8670	8670	0
261	20250217	155800	122315390	8670	8670	8670	8670	0
262	20250217	155700	122315390	8670	8670	8670	8670	0
263	20250217	155600	122315390	8670	8670	8670	8670	0
264	20250217	155500	122315390	8670	8670	8670	8670	0
265	20250217	155400	122315390	8670	8670	8670	8670	0
266	20250217	155300	122315390	8670	8670	8670	8670	0
267	20250217	155200	122315390	8670	8670	8670	8670	0
268	20250217	155100	122315390	8670	8670	8670	8670	0
269	20250217	155000	122315390	8670	8670	8670	8670	0
270	20250217	154900	122315390	8670	8670	8670	8670	0
271	20250217	154800	122315390	8670	8670	8670	8670	0
272	20250217	154700	122315390	8670	8670	8670	8670	120
273	20250217	154600	122315390	8670	8670	8670	8670	0
274	20250217	154500	122315390	8670	8670	8670	8670	0
275	20250217	154400	122315390	8670	8670	8670	8670	0
276	20250217	154300	122315390	8670	8670	8670	8670	0
277	20250217	154200	122315390	8670	8670	8670	8670	0
278	20250217	154100	122315390	8670	8670	8670	8670	0
279	20250217	154000	122315390	8670	8670	8670	8670	0
280	20250217	153900	122315390	8670	8670	8670	8670	0
281	20250217	153800	122315390	8670	8670	8670	8670	0
282	20250217	153700	122315390	8670	8670	8670	8670	0
283	20250217	153600	122315390	8670	8670	8670	8670	0
284	20250217	153500	122315390	8670	8670	8670	8670	0
285	20250217	153400	122315390	8670	8670	8670	8670	0
286	20250217	153300	122315390	8670	8670	8670	8670	0
287	20250217	153200	122315390	8670	8670	8670	8670	0
288	20250217	153100	122315390	8670	8670	8670	8670	0
289	20250217	153000	122315390	8670	8670	8670	8670	120
290	20250217	152900	121274990	8640	8640	8640	8640	0
291	20250217	152800	121274990	8640	8640	8640	8640	0
292	20250217	152700	121274990	8640	8640	8640	8640	0
293	20250217	152600	121274990	8640	8640	8640	8640	0
294	20250217	152500	121274990	8640	8640	8640	8640	0
295	20250217	152400	121274990	8640	8640	8640	8640	0
296	20250217	152300	121274990	8640	8640	8640	8640	0
297	20250217	152200	121274990	8640	8640	8640	8640	0
298	20250217	152100	121274990	8640	8640	8640	8640	0
299	20250217	152000	121274990	8640	8640	8640	8640	0
300	20250217	151900	121274990	8640	8640	8640	8640	0
301	20250217	151800	121274990	8640	8580	8640	8530	625
302	20250217	151700	115930750	8640	8640	8640	8640	0
303	20250217	151600	115930750	8640	8640	8640	8640	50
304	20250217	151500	115498750	8640	8600	8640	8600	6
305	20250217	151400	115447110	8600	8600	8600	8600	35
306	20250217	151300	115146110	8670	8670	8670	8670	0
307	20250217	151200	115146110	8670	8670	8670	8670	0
308	20250217	151100	115146110	8670	8670	8670	8670	0
309	20250217	151000	115146110	8670	8670	8670	8670	0
310	20250217	150900	115146110	8670	8670	8670	8670	0
311	20250217	150800	115146110	8670	8670	8670	8670	0
312	20250217	150700	115146110	8670	8670	8670	8670	0
313	20250217	150600	115146110	8670	8670	8670	8670	0
314	20250217	150500	115146110	8670	8670	8670	8670	0
315	20250217	150400	115146110	8670	8670	8670	8670	0
316	20250217	150300	115146110	8670	8670	8670	8670	0
317	20250217	150200	115146110	8670	8670	8670	8670	0
318	20250217	150100	115146110	8670	8670	8670	8670	0
319	20250217	150000	115146110	8670	8670	8670	8670	0
320	20250217	145900	115146110	8670	8670	8670	8670	0
321	20250217	145800	115146110	8670	8670	8670	8670	0
322	20250217	145700	115146110	8670	8630	8680	8630	4
323	20250217	145600	115111500	8630	8630	8630	8630	21
324	20250217	145500	114930270	8680	8680	8680	8680	0
325	20250217	145400	114930270	8680	8630	8680	8630	6
326	20250217	145300	114878300	8680	8680	8680	8680	0
327	20250217	145200	114878300	8680	8680	8680	8680	0
328	20250217	145100	114878300	8680	8680	8680	8680	0
329	20250217	145000	114878300	8680	8680	8680	8680	0
330	20250217	144900	114878300	8680	8620	8680	8620	150
331	20250217	144800	113579500	8600	8600	8600	8600	0
332	20250217	144700	113579500	8600	8600	8600	8600	0
333	20250217	144600	113579500	8600	8600	8640	8600	4
334	20250217	144500	113545060	8600	8600	8600	8600	0
335	20250217	144400	113545060	8600	8600	8600	8600	18
336	20250217	144300	113390260	8600	8600	8600	8600	0
337	20250217	144200	113390260	8600	8600	8640	8600	9
338	20250217	144100	113312740	8600	8600	8600	8600	0
339	20250217	144000	113312740	8600	8610	8610	8600	430
340	20250217	143900	109613740	8640	8620	8640	8620	3
341	20250217	143800	109587860	8600	8600	8600	8600	0
342	20250217	143700	109587860	8600	8600	8600	8600	0
343	20250217	143600	109587860	8600	8600	8600	8600	1
344	20250217	143500	109579260	8600	8600	8600	8600	0
345	20250217	143400	109579260	8600	8600	8600	8600	0
346	20250217	143300	109579260	8600	8600	8600	8600	1
347	20250217	143200	109570660	8640	8640	8640	8640	0
348	20250217	143100	109570660	8640	8640	8640	8640	0
349	20250217	143000	109570660	8640	8640	8640	8640	0
350	20250217	142900	109570660	8640	8640	8640	8640	0
351	20250217	142800	109570660	8640	8640	8640	8640	0
352	20250217	142700	109570660	8640	8640	8640	8640	0
353	20250217	142600	109570660	8640	8640	8640	8640	0
354	20250217	142500	109570660	8640	8600	8640	8600	5
355	20250217	142400	109527560	8610	8610	8610	8610	0
356	20250217	142300	109527560	8610	8610	8610	8610	0
357	20250217	142200	109527560	8610	8610	8610	8610	0
358	20250217	142100	109527560	8610	8600	8610	8600	100
359	20250217	142000	108666580	8610	8610	8610	8610	0
360	20250217	141900	108666580	8610	8610	8610	8610	0
361	20250217	141800	108666580	8610	8610	8610	8610	0
362	20250217	141700	108666580	8610	8600	8610	8600	2
363	20250217	141600	108649370	8590	8590	8590	8590	0
364	20250217	141500	108649370	8590	8590	8590	8590	0
365	20250217	141400	108649370	8590	8590	8590	8590	0
366	20250217	141300	108649370	8590	8590	8590	8590	0
367	20250217	141200	108649370	8590	8610	8610	8590	21
368	20250217	141100	108468940	8600	8590	8600	8590	9
369	20250217	141000	108391570	8600	8600	8680	8590	19
370	20250217	140900	108227550	8600	8600	8600	8600	1
371	20250217	140800	108218950	8600	8600	8600	8600	1
372	20250217	140700	108210350	8600	8600	8600	8600	0
373	20250217	140600	108210350	8600	8600	8600	8600	1
374	20250217	140500	108201750	8610	8610	8610	8610	0
375	20250217	140400	108201750	8610	8610	8610	8610	0
376	20250217	140300	108201750	8610	8610	8610	8610	0
377	20250217	140200	108201750	8610	8610	8610	8610	0
378	20250217	140100	108201750	8610	8620	8620	8600	17
379	20250217	140000	108055280	8670	8670	8670	8670	0
380	20250217	135900	108055280	8670	8670	8670	8670	0
381	20250217	135800	108055280	8670	8670	8670	8670	0
382	20250217	135700	108055280	8670	8670	8670	8670	0
383	20250217	135600	108055280	8670	8640	8670	8640	3
384	20250217	135500	108029330	8620	8620	8620	8620	9
385	20250217	135400	107951750	8640	8640	8640	8640	0
386	20250217	135300	107951750	8640	8640	8640	8640	0
387	20250217	135200	107951750	8640	8640	8640	8640	0
388	20250217	135100	107951750	8640	8640	8640	8640	0
389	20250217	135000	107951750	8640	8640	8640	8640	0
390	20250217	134900	107951750	8640	8640	8640	8640	1
391	20250217	134800	107943110	8640	8640	8640	8640	1
392	20250217	134700	107934470	8640	8640	8640	8640	0
393	20250217	134600	107934470	8640	8640	8640	8640	0
394	20250217	134500	107934470	8640	8650	8700	8640	14
395	20250217	134400	107812900	8620	8620	8620	8620	0
396	20250217	134300	107812900	8620	8620	8620	8620	0
397	20250217	134200	107812900	8620	8620	8700	8620	25
398	20250217	134100	107595800	8620	8580	8700	8580	78
399	20250217	134000	106921680	8610	8580	8610	8580	10
400	20250217	133900	106835610	8580	8580	8580	8580	0
401	20250217	133800	106835610	8580	8580	8580	8580	200
402	20250217	133700	105119610	8560	8560	8560	8560	0
403	20250217	133600	105119610	8560	8560	8560	8560	284
404	20250217	133500	102688570	8540	8540	8540	8540	0
405	20250217	133400	102688570	8540	8540	8540	8540	35
406	20250217	133300	102389670	8560	8560	8560	8560	0
407	20250217	133200	102389670	8560	8560	8560	8560	1
408	20250217	133100	102381110	8560	8560	8560	8560	1
409	20250217	133000	102372550	8560	8560	8560	8560	0
410	20250217	132900	102372550	8560	8560	8560	8560	0
411	20250217	132800	102372550	8560	8560	8560	8560	0
412	20250217	132700	102372550	8560	8560	8560	8560	0
413	20250217	132600	102372550	8560	8560	8560	8560	20
414	20250217	132500	102201350	8550	8550	8550	8550	0
415	20250217	132400	102201350	8550	8550	8550	8550	7
416	20250217	132300	102141500	8550	8560	8560	8550	100
417	20250217	132200	101286450	8590	8590	8590	8590	0
418	20250217	132100	101286450	8590	8590	8590	8590	0
419	20250217	132000	101286450	8590	8590	8590	8590	158
420	20250217	131900	99929230	8590	8540	8590	8540	329
421	20250217	131800	97119100	8550	8560	8560	8540	649
422	20250217	131700	91569220	8580	8580	8580	8580	467
423	20250217	131600	87562360	8630	8620	8630	8600	365
424	20250217	131500	84417470	8650	8650	8650	8650	0
425	20250217	131400	84417470	8650	8650	8650	8650	0
426	20250217	131300	84417470	8650	8660	8660	8650	242
427	20250217	131200	82321860	8700	8650	8700	8650	50
428	20250217	131100	81888980	8670	8670	8670	8670	0
429	20250217	131000	81888980	8670	8670	8670	8670	150
430	20250217	130900	80588480	8680	8680	8680	8680	0
431	20250217	130800	80588480	8680	8710	8710	8670	440
432	20250217	130700	76764290	8720	8720	8720	8720	41
433	20250217	130600	76406770	8730	8730	8730	8730	1
434	20250217	130500	76398040	8720	8720	8720	8720	9
435	20250217	130400	76319560	8740	8740	8740	8740	1
436	20250217	130300	76310820	8740	8740	8740	8740	0
437	20250217	130200	76310820	8740	8740	8740	8740	0
438	20250217	130100	76310820	8740	8740	8740	8740	0
439	20250217	130000	76310820	8740	8740	8740	8740	0
440	20250217	125900	76310820	8740	8740	8740	8740	0
441	20250217	125800	76310820	8740	8720	8740	8720	22
442	20250217	125700	76118580	8740	8740	8740	8740	0
443	20250217	125600	76118580	8740	8740	8740	8740	0
444	20250217	125500	76118580	8740	8740	8740	8740	0
445	20250217	125400	76118580	8740	8740	8740	8740	0
446	20250217	125300	76118580	8740	8730	8740	8730	10
447	20250217	125200	76031270	8720	8720	8720	8720	0
448	20250217	125100	76031270	8720	8720	8720	8720	0
449	20250217	125000	76031270	8720	8720	8720	8720	0
450	20250217	124900	76031270	8720	8720	8720	8720	98
451	20250217	124800	75176710	8720	8720	8720	8720	0
452	20250217	124700	75176710	8720	8720	8720	8720	0
453	20250217	124600	75176710	8720	8720	8720	8720	0
454	20250217	124500	75176710	8720	8720	8720	8720	1
455	20250217	124400	75167990	8740	8740	8740	8740	0
456	20250217	124300	75167990	8740	8740	8740	8740	1
457	20250217	124200	75159250	8740	8740	8740	8740	0
458	20250217	124100	75159250	8740	8740	8740	8740	0
459	20250217	124000	75159250	8740	8740	8740	8740	0
460	20250217	123900	75159250	8740	8740	8740	8740	0
461	20250217	123800	75159250	8740	8730	8740	8730	2
462	20250217	123700	75141780	8720	8720	8720	8720	299
463	20250217	123600	72534500	8720	8720	8720	8720	0
464	20250217	123500	72534500	8720	8720	8720	8720	0
465	20250217	123400	72534500	8720	8720	8720	8720	0
466	20250217	123300	72534500	8720	8720	8720	8720	0
467	20250217	123200	72534500	8720	8720	8720	8720	0
468	20250217	123100	72534500	8720	8720	8720	8720	1
469	20250217	123000	72525780	8720	8720	8720	8720	0
470	20250217	122900	72525780	8720	8720	8720	8720	0
471	20250217	122800	72525780	8720	8720	8720	8720	0
472	20250217	122700	72525780	8720	8720	8720	8720	0
473	20250217	122600	72525780	8720	8720	8720	8720	7
474	20250217	122500	72464740	8740	8740	8740	8740	0
475	20250217	122400	72464740	8740	8740	8740	8740	0
476	20250217	122300	72464740	8740	8740	8740	8740	0
477	20250217	122200	72464740	8740	8740	8740	8740	0
478	20250217	122100	72464740	8740	8740	8740	8740	0
479	20250217	122000	72464740	8740	8740	8740	8740	0
480	20250217	121900	72464740	8740	8740	8740	8740	0
481	20250217	121800	72464740	8740	8740	8740	8740	0
482	20250217	121700	72464740	8740	8740	8740	8740	1
483	20250217	121600	72456000	8700	8700	8700	8700	16
484	20250217	121500	72316800	8710	8710	8710	8710	0
485	20250217	121400	72316800	8710	8710	8710	8710	0
486	20250217	121300	72316800	8710	8710	8710	8710	0
487	20250217	121200	72316800	8710	8710	8710	8710	0
488	20250217	121100	72316800	8710	8690	8710	8690	79
489	20250217	121000	71629760	8700	8720	8720	8700	475
490	20250217	120900	67495320	8720	8720	8720	8720	0
491	20250217	120800	67495320	8720	8720	8720	8720	0
492	20250217	120700	67495320	8720	8720	8720	8720	0
493	20250217	120600	67495320	8720	8720	8720	8720	0
494	20250217	120500	67495320	8720	8720	8720	8720	0
495	20250217	120400	67495320	8720	8720	8720	8720	33
496	20250217	120300	67207560	8720	8720	8720	8720	0
497	20250217	120200	67207560	8720	8720	8720	8720	0
498	20250217	120100	67207560	8720	8720	8720	8720	1
499	20250217	120000	67198840	8730	8730	8730	8730	0
500	20250217	115900	67198840	8730	8730	8730	8730	0
501	20250217	115800	67198840	8730	8730	8730	8730	17
502	20250217	115700	67050430	8740	8740	8740	8740	0
503	20250217	115600	67050430	8740	8740	8740	8740	0
504	20250217	115500	67050430	8740	8740	8740	8740	0
505	20250217	115400	67050430	8740	8730	8740	8730	50
506	20250217	115300	66613850	8730	8730	8730	8730	3
507	20250217	115200	66587660	8730	8730	8730	8730	495
508	20250217	115100	62266310	8730	8730	8730	8730	0
509	20250217	115000	62266310	8730	8730	8730	8730	0
510	20250217	114900	62266310	8730	8730	8730	8730	1
511	20250217	114800	62257580	8730	8730	8730	8730	0
512	20250217	114700	62257580	8730	8730	8730	8730	120
513	20250217	114600	61209980	8730	8730	8730	8730	0
514	20250217	114500	61209980	8730	8730	8730	8730	0
515	20250217	114400	61209980	8730	8730	8730	8730	0
516	20250217	114300	61209980	8730	8730	8730	8730	0
517	20250217	114200	61209980	8730	8730	8730	8730	116
518	20250217	114100	60197300	8730	8730	8730	8730	0
519	20250217	114000	60197300	8730	8730	8730	8730	0
520	20250217	113900	60197300	8730	8730	8730	8730	16
521	20250217	113800	60057620	8740	8740	8740	8740	0
522	20250217	113700	60057620	8740	8740	8740	8740	0
523	20250217	113600	60057620	8740	8740	8740	8740	0
524	20250217	113500	60057620	8740	8720	8740	8720	60
525	20250217	113400	59534300	8740	8730	8740	8730	10
526	20250217	113300	59446960	8720	8730	8740	8720	204
527	20250217	113200	57665080	8740	8740	8740	8740	2
528	20250217	113100	57647600	8740	8740	8740	8740	0
529	20250217	113000	57647600	8740	8740	8740	8740	2
530	20250217	112900	57630120	8740	8740	8740	8740	100
531	20250217	112800	56756120	8740	8740	8740	8740	0
532	20250217	112700	56756120	8740	8720	8740	8720	219
533	20250217	112600	54844410	8720	8720	8720	8720	0
534	20250217	112500	54844410	8720	8720	8720	8720	20
535	20250217	112400	54670010	8720	8710	8720	8710	159
536	20250217	112300	53283610	8720	8720	8720	8720	5
537	20250217	112200	53240010	8720	8720	8720	8720	1
538	20250217	112100	53231290	8720	8700	8720	8700	107
539	20250217	112000	52299370	8700	8690	8700	8690	3
540	20250217	111900	52273290	8700	8700	8700	8700	0
541	20250217	111800	52273290	8700	8700	8700	8700	0
542	20250217	111700	52273290	8700	8700	8700	8700	0
543	20250217	111600	52273290	8700	8700	8700	8700	0
544	20250217	111500	52273290	8700	8700	8700	8700	0
545	20250217	111400	52273290	8700	8700	8700	8700	0
546	20250217	111300	52273290	8700	8690	8700	8690	105
547	20250217	111200	51359830	8670	8670	8670	8670	1
548	20250217	111100	51351160	8700	8700	8700	8700	0
549	20250217	111000	51351160	8700	8700	8700	8700	0
550	20250217	110900	51351160	8700	8660	8700	8660	11
551	20250217	110800	51255770	8660	8660	8660	8660	2
552	20250217	110700	51238450	8660	8660	8660	8660	0
553	20250217	110600	51238450	8660	8660	8660	8660	17
554	20250217	110500	51091230	8660	8660	8660	8660	1
555	20250217	110400	51082570	8660	8660	8660	8660	0
556	20250217	110300	51082570	8660	8660	8660	8660	0
557	20250217	110200	51082570	8660	8660	8660	8660	100
558	20250217	110100	50216570	8670	8680	8680	8670	292
559	20250217	110000	47684450	8710	8670	8710	8670	6
560	20250217	105900	47632250	8740	8660	8740	8660	211
561	20250217	105800	45796270	8660	8660	8660	8660	2
562	20250217	105700	45778950	8700	8660	8700	8660	10
563	20250217	105600	45692250	8640	8640	8640	8640	0
564	20250217	105500	45692250	8640	8640	8640	8640	173
565	20250217	105400	44197530	8620	8620	8620	8620	0
566	20250217	105300	44197530	8620	8620	8620	8620	0
567	20250217	105200	44197530	8620	8620	8620	8620	4
568	20250217	105100	44163050	8640	8640	8640	8640	0
569	20250217	105000	44163050	8640	8640	8640	8640	0
570	20250217	104900	44163050	8640	8640	8640	8640	0
571	20250217	104800	44163050	8640	8640	8640	8640	0
572	20250217	104700	44163050	8640	8640	8640	8640	0
573	20250217	104600	44163050	8640	8640	8640	8640	0
574	20250217	104500	44163050	8640	8640	8640	8640	0
575	20250217	104400	44163050	8640	8640	8640	8640	0
576	20250217	104300	44163050	8640	8640	8640	8640	0
577	20250217	104200	44163050	8640	8640	8640	8640	0
578	20250217	104100	44163050	8640	8640	8640	8640	15
579	20250217	104000	44033450	8620	8620	8620	8620	4
580	20250217	103900	43998970	8620	8620	8640	8620	14
581	20250217	103800	43878110	8640	8640	8640	8640	0
582	20250217	103700	43878110	8640	8620	8640	8620	30
583	20250217	103600	43618930	8600	8600	8640	8600	12
584	20250217	103500	43515330	8600	8600	8600	8600	0
585	20250217	103400	43515330	8600	8600	8600	8600	0
586	20250217	103300	43515330	8600	8600	8600	8600	0
587	20250217	103200	43515330	8600	8600	8600	8600	0
588	20250217	103100	43515330	8600	8600	8600	8600	1
589	20250217	103000	43506730	8590	8590	8590	8590	0
590	20250217	102900	43506730	8590	8590	8590	8590	0
591	20250217	102800	43506730	8590	8590	8590	8590	0
592	20250217	102700	43506730	8590	8590	8590	8590	0
593	20250217	102600	43506730	8590	8590	8590	8590	0
594	20250217	102500	43506730	8590	8590	8590	8590	0
595	20250217	102400	43506730	8590	8590	8590	8590	0
596	20250217	102300	43506730	8590	8610	8610	8590	90
597	20250217	102200	42733010	8640	8640	8640	8640	0
598	20250217	102100	42733010	8640	8640	8640	8640	0
599	20250217	102000	42733010	8640	8640	8640	8640	0
600	20250217	101900	42733010	8640	8640	8640	8640	0
601	20250217	101800	42733010	8640	8640	8640	8640	0
602	20250217	101700	42733010	8640	8640	8640	8640	0
603	20250217	101600	42733010	8640	8640	8640	8640	0
604	20250217	101500	42733010	8640	8640	8640	8640	0
605	20250217	101400	42733010	8640	8620	8640	8620	20
606	20250217	101300	42560300	8640	8640	8640	8640	0
607	20250217	101200	42560300	8640	8640	8640	8640	0
608	20250217	101100	42560300	8640	8640	8640	8640	0
609	20250217	101000	42560300	8640	8640	8640	8640	0
610	20250217	100900	42560300	8640	8640	8640	8640	0
611	20250217	100800	42560300	8640	8640	8640	8640	0
612	20250217	100700	42560300	8640	8640	8640	8640	0
613	20250217	100600	42560300	8640	8640	8640	8640	0
614	20250217	100500	42560300	8640	8630	8640	8630	62
615	20250217	100400	42024640	8640	8630	8640	8630	10
616	20250217	100300	41938250	8620	8620	8620	8620	1
617	20250217	100200	41929630	8620	8620	8640	8620	22
618	20250217	100100	41739770	8600	8600	8600	8600	60
619	20250217	100000	41223770	8580	8580	8580	8580	0
620	20250217	095900	41223770	8580	8580	8580	8580	1
621	20250217	095800	41215190	8580	8580	8580	8580	0
622	20250217	095700	41215190	8580	8580	8640	8580	11
623	20250217	095600	41120270	8580	8610	8640	8570	263
624	20250217	095500	38859790	8590	8610	8640	8590	28
625	20250217	095400	38618750	8590	8590	8590	8590	0
626	20250217	095300	38618750	8590	8590	8590	8590	100
627	20250217	095200	37759750	8640	8610	8640	8610	18
628	20250217	095100	37604260	8610	8610	8610	8610	1
629	20250217	095000	37595650	8610	8610	8610	8610	1
630	20250217	094900	37587040	8640	8640	8640	8640	0
631	20250217	094800	37587040	8640	8610	8640	8610	11
632	20250217	094700	37492030	8610	8590	8640	8590	612
633	20250217	094600	32234410	8590	8590	8590	8590	7
634	20250217	094500	32174280	8590	8590	8590	8590	0
635	20250217	094400	32174280	8590	8590	8590	8590	0
636	20250217	094300	32174280	8590	8590	8590	8590	0
637	20250217	094200	32174280	8590	8570	8590	8570	219
638	20250217	094100	30293090	8590	8590	8590	8590	0
639	20250217	094000	30293090	8590	8570	8590	8570	11
640	20250217	093900	30198620	8540	8540	8540	8540	17
641	20250217	093800	30053440	8590	8590	8590	8590	0
642	20250217	093700	30053440	8590	8590	8590	8590	0
643	20250217	093600	30053440	8590	8590	8590	8590	0
644	20250217	093500	30053440	8590	8590	8590	8590	0
645	20250217	093400	30053440	8590	8590	8590	8590	0
646	20250217	093300	30053440	8590	8590	8590	8590	0
647	20250217	093200	30053440	8590	8560	8590	8560	11
648	20250217	093100	29958980	8540	8540	8540	8540	2
649	20250217	093000	29941900	8590	8590	8590	8590	0
650	20250217	092900	29941900	8590	8590	8590	8590	0
651	20250217	092800	29941900	8590	8590	8590	8590	0
652	20250217	092700	29941900	8590	8590	8590	8590	0
653	20250217	092600	29941900	8590	8560	8590	8560	70
654	20250217	092500	29340630	8590	8540	8590	8540	132
655	20250217	092400	28208060	8540	8540	8540	8540	13
656	20250217	092300	28097040	8580	8530	8580	8530	90
657	20250217	092200	27328840	8530	8530	8530	8530	261
658	20250217	092100	25102510	8590	8590	8590	8590	11
659	20250217	092000	25008020	8590	8600	8600	8590	621
660	20250217	091900	19670050	8640	8640	8640	8640	0
661	20250217	091800	19670050	8640	8620	8640	8620	10
662	20250217	091700	19583720	8600	8600	8600	8600	100
663	20250217	091600	18723720	8640	8640	8640	8640	0
664	20250217	091500	18723720	8640	8640	8640	8640	0
665	20250217	091400	18723720	8640	8640	8640	8640	0
666	20250217	091300	18723720	8640	8610	8640	8600	81
667	20250217	091200	18026450	8640	8650	8650	8640	125
668	20250217	091100	16945250	8660	8660	8660	8660	0
669	20250217	091000	16945250	8660	8660	8660	8660	4
670	20250217	090900	16910610	8670	8650	8670	8650	80
671	20250217	090800	16217620	8640	8640	8640	8640	49
672	20250217	090700	15794260	8610	8610	8610	8610	0
673	20250217	090600	15794260	8610	8610	8610	8610	64
674	20250217	090500	15243220	8650	8650	8650	8650	122
675	20250217	090400	14187920	8610	8610	8610	8610	28
676	20250217	090300	13946840	8590	8680	8680	8590	1012
677	20250217	090200	5240720	8700	8700	8700	8700	13
678	20250217	090100	5127620	8700	8700	8740	8620	106
679	20250217	090000	4205970	8700	8690	8700	8690	484