KissMeData/075970/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	195300	305829225	2705	2705	2705	2705	719
3	20250217	195200	305829225	2705	2705	2705	2705	0
4	20250217	195100	305829225	2705	2705	2705	2705	0
5	20250217	195000	305829225	2705	2705	2705	2705	0
6	20250217	194900	305829225	2705	2705	2705	2705	0
7	20250217	194800	305829225	2705	2705	2705	2705	0
8	20250217	194700	305829225	2705	2705	2705	2705	0
9	20250217	194600	305829225	2705	2705	2705	2705	0
10	20250217	194500	305829225	2705	2705	2705	2705	0
11	20250217	194400	305829225	2705	2705	2705	2705	0
12	20250217	194300	305829225	2705	2705	2705	2705	0
13	20250217	194200	305829225	2705	2705	2705	2705	0
14	20250217	194100	305829225	2705	2705	2705	2705	0
15	20250217	194000	305829225	2705	2705	2705	2705	0
16	20250217	193900	305829225	2705	2705	2705	2705	0
17	20250217	193800	305829225	2705	2705	2705	2705	0
18	20250217	193700	305829225	2705	2705	2705	2705	0
19	20250217	193600	305829225	2705	2705	2705	2705	0
20	20250217	193500	305829225	2705	2705	2705	2705	0
21	20250217	193400	305829225	2705	2705	2705	2705	0
22	20250217	193300	305829225	2705	2705	2705	2705	0
23	20250217	193200	305829225	2705	2705	2705	2705	0
24	20250217	193100	305829225	2705	2705	2705	2705	0
25	20250217	193000	305829225	2705	2705	2705	2705	0
26	20250217	192900	305829225	2705	2705	2705	2705	0
27	20250217	192800	305829225	2705	2705	2705	2705	0
28	20250217	192700	305829225	2705	2705	2705	2705	0
29	20250217	192600	305829225	2705	2705	2705	2705	0
30	20250217	192500	305829225	2705	2705	2705	2705	0
31	20250217	192400	305829225	2705	2705	2705	2705	0
32	20250217	192300	305829225	2705	2705	2705	2705	719
33	20250217	192200	305829225	2705	2705	2705	2705	0
34	20250217	192100	305829225	2705	2705	2705	2705	0
35	20250217	192000	305829225	2705	2705	2705	2705	0
36	20250217	191900	305829225	2705	2705	2705	2705	0
37	20250217	191800	305829225	2705	2705	2705	2705	0
38	20250217	191700	305829225	2705	2705	2705	2705	0
39	20250217	191600	305829225	2705	2705	2705	2705	0
40	20250217	191500	305829225	2705	2705	2705	2705	0
41	20250217	191400	305829225	2705	2705	2705	2705	0
42	20250217	191300	305829225	2705	2705	2705	2705	0
43	20250217	191200	305829225	2705	2705	2705	2705	0
44	20250217	191100	305829225	2705	2705	2705	2705	0
45	20250217	191000	305829225	2705	2705	2705	2705	0
46	20250217	190900	305829225	2705	2705	2705	2705	0
47	20250217	190800	305829225	2705	2705	2705	2705	0
48	20250217	190700	305829225	2705	2705	2705	2705	0
49	20250217	190600	305829225	2705	2705	2705	2705	0
50	20250217	190500	305829225	2705	2705	2705	2705	0
51	20250217	190400	305829225	2705	2705	2705	2705	0
52	20250217	190300	305829225	2705	2705	2705	2705	0
53	20250217	190200	305829225	2705	2705	2705	2705	0
54	20250217	190100	305829225	2705	2705	2705	2705	0
55	20250217	190000	305829225	2705	2705	2705	2705	0
56	20250217	185900	305829225	2705	2705	2705	2705	0
57	20250217	185800	305829225	2705	2705	2705	2705	0
58	20250217	185700	305829225	2705	2705	2705	2705	0
59	20250217	185600	305829225	2705	2705	2705	2705	0
60	20250217	185500	305829225	2705	2705	2705	2705	0
61	20250217	185400	305829225	2705	2705	2705	2705	0
62	20250217	185300	305829225	2705	2705	2705	2705	719
63	20250217	185200	305829225	2705	2705	2705	2705	0
64	20250217	185100	305829225	2705	2705	2705	2705	0
65	20250217	185000	305829225	2705	2705	2705	2705	0
66	20250217	184900	305829225	2705	2705	2705	2705	0
67	20250217	184800	305829225	2705	2705	2705	2705	0
68	20250217	184700	305829225	2705	2705	2705	2705	0
69	20250217	184600	305829225	2705	2705	2705	2705	0
70	20250217	184500	305829225	2705	2705	2705	2705	0
71	20250217	184400	305829225	2705	2705	2705	2705	0
72	20250217	184300	305829225	2705	2705	2705	2705	0
73	20250217	184200	305829225	2705	2705	2705	2705	0
74	20250217	184100	305829225	2705	2705	2705	2705	0
75	20250217	184000	305829225	2705	2705	2705	2705	0
76	20250217	183900	305829225	2705	2705	2705	2705	0
77	20250217	183800	305829225	2705	2705	2705	2705	0
78	20250217	183700	305829225	2705	2705	2705	2705	0
79	20250217	183600	305829225	2705	2705	2705	2705	0
80	20250217	183500	305829225	2705	2705	2705	2705	0
81	20250217	183400	305829225	2705	2705	2705	2705	0
82	20250217	183300	305829225	2705	2705	2705	2705	0
83	20250217	183200	305829225	2705	2705	2705	2705	0
84	20250217	183100	305829225	2705	2705	2705	2705	0
85	20250217	183000	305829225	2705	2705	2705	2705	0
86	20250217	182900	305829225	2705	2705	2705	2705	0
87	20250217	182800	305829225	2705	2705	2705	2705	0
88	20250217	182700	305829225	2705	2705	2705	2705	0
89	20250217	182600	305829225	2705	2705	2705	2705	0
90	20250217	182500	305829225	2705	2705	2705	2705	0
91	20250217	182400	305829225	2705	2705	2705	2705	0
92	20250217	182300	305829225	2705	2705	2705	2705	719
93	20250217	182200	305829225	2705	2705	2705	2705	0
94	20250217	182100	305829225	2705	2705	2705	2705	0
95	20250217	182000	305829225	2705	2705	2705	2705	0
96	20250217	181900	305829225	2705	2705	2705	2705	0
97	20250217	181800	305829225	2705	2705	2705	2705	0
98	20250217	181700	305829225	2705	2705	2705	2705	0
99	20250217	181600	305829225	2705	2705	2705	2705	0
100	20250217	181500	305829225	2705	2705	2705	2705	0
101	20250217	181400	305829225	2705	2705	2705	2705	0
102	20250217	181300	305829225	2705	2705	2705	2705	0
103	20250217	181200	305829225	2705	2705	2705	2705	0
104	20250217	181100	305829225	2705	2705	2705	2705	0
105	20250217	181000	305829225	2705	2705	2705	2705	0
106	20250217	180900	305829225	2705	2705	2705	2705	0
107	20250217	180800	305829225	2705	2705	2705	2705	0
108	20250217	180700	305829225	2705	2705	2705	2705	0
109	20250217	180600	305829225	2705	2705	2705	2705	0
110	20250217	180500	305829225	2705	2705	2705	2705	0
111	20250217	180400	305829225	2705	2705	2705	2705	0
112	20250217	180300	305829225	2705	2705	2705	2705	0
113	20250217	180200	305829225	2705	2705	2705	2705	0
114	20250217	180100	305829225	2705	2705	2705	2705	0
115	20250217	180000	305829225	2705	2705	2705	2705	0
116	20250217	175900	305829225	2705	2705	2705	2705	0
117	20250217	175800	305829225	2705	2705	2705	2705	0
118	20250217	175700	305829225	2705	2705	2705	2705	0
119	20250217	175600	305829225	2705	2705	2705	2705	0
120	20250217	175500	305829225	2705	2705	2705	2705	0
121	20250217	175400	305829225	2705	2705	2705	2705	0
122	20250217	175300	305829225	2705	2705	2705	2705	719
123	20250217	175200	305829225	2705	2705	2705	2705	0
124	20250217	175100	305829225	2705	2705	2705	2705	0
125	20250217	175000	305829225	2705	2705	2705	2705	0
126	20250217	174900	305829225	2705	2705	2705	2705	0
127	20250217	174800	305829225	2705	2705	2705	2705	0
128	20250217	174700	305829225	2705	2705	2705	2705	0
129	20250217	174600	305829225	2705	2705	2705	2705	0
130	20250217	174500	305829225	2705	2705	2705	2705	0
131	20250217	174400	305829225	2705	2705	2705	2705	0
132	20250217	174300	305829225	2705	2705	2705	2705	0
133	20250217	174200	305829225	2705	2705	2705	2705	0
134	20250217	174100	305829225	2705	2705	2705	2705	0
135	20250217	174000	305829225	2705	2705	2705	2705	0
136	20250217	173900	305829225	2705	2705	2705	2705	0
137	20250217	173800	305829225	2705	2705	2705	2705	0
138	20250217	173700	305829225	2705	2705	2705	2705	0
139	20250217	173600	305829225	2705	2705	2705	2705	0
140	20250217	173500	305829225	2705	2705	2705	2705	0
141	20250217	173400	305829225	2705	2705	2705	2705	0
142	20250217	173300	305829225	2705	2705	2705	2705	0
143	20250217	173200	305829225	2705	2705	2705	2705	0
144	20250217	173100	305829225	2705	2705	2705	2705	0
145	20250217	173000	305829225	2705	2705	2705	2705	0
146	20250217	172900	305829225	2705	2705	2705	2705	0
147	20250217	172800	305829225	2705	2705	2705	2705	0
148	20250217	172700	305829225	2705	2705	2705	2705	0
149	20250217	172600	305829225	2705	2705	2705	2705	0
150	20250217	172500	305829225	2705	2705	2705	2705	0
151	20250217	172400	305829225	2705	2705	2705	2705	0
152	20250217	172300	305829225	2705	2705	2705	2705	719
153	20250217	172200	305829225	2705	2705	2705	2705	0
154	20250217	172100	305829225	2705	2705	2705	2705	0
155	20250217	172000	305829225	2705	2705	2705	2705	0
156	20250217	171900	305829225	2705	2705	2705	2705	0
157	20250217	171800	305829225	2705	2705	2705	2705	0
158	20250217	171700	305829225	2705	2705	2705	2705	0
159	20250217	171600	305829225	2705	2705	2705	2705	0
160	20250217	171500	305829225	2705	2705	2705	2705	0
161	20250217	171400	305829225	2705	2705	2705	2705	0
162	20250217	171300	305829225	2705	2705	2705	2705	0
163	20250217	171200	305829225	2705	2705	2705	2705	0
164	20250217	171100	305829225	2705	2705	2705	2705	0
165	20250217	171000	305829225	2705	2705	2705	2705	0
166	20250217	170900	305829225	2705	2705	2705	2705	0
167	20250217	170800	305829225	2705	2705	2705	2705	0
168	20250217	170700	305829225	2705	2705	2705	2705	0
169	20250217	170600	305829225	2705	2705	2705	2705	0
170	20250217	170500	305829225	2705	2705	2705	2705	0
171	20250217	170400	305829225	2705	2705	2705	2705	0
172	20250217	170300	305829225	2705	2705	2705	2705	0
173	20250217	170200	305829225	2705	2705	2705	2705	0
174	20250217	170100	305829225	2705	2705	2705	2705	0
175	20250217	170000	305829225	2705	2705	2705	2705	0
176	20250217	165900	305829225	2705	2705	2705	2705	0
177	20250217	165800	305829225	2705	2705	2705	2705	0
178	20250217	165700	305829225	2705	2705	2705	2705	0
179	20250217	165600	305829225	2705	2705	2705	2705	0
180	20250217	165500	305829225	2705	2705	2705	2705	0
181	20250217	165400	305829225	2705	2705	2705	2705	0
182	20250217	165300	305829225	2705	2705	2705	2705	719
183	20250217	165200	305829225	2705	2705	2705	2705	0
184	20250217	165100	305829225	2705	2705	2705	2705	0
185	20250217	165000	305829225	2705	2705	2705	2705	0
186	20250217	164900	305829225	2705	2705	2705	2705	0
187	20250217	164800	305829225	2705	2705	2705	2705	0
188	20250217	164700	305829225	2705	2705	2705	2705	0
189	20250217	164600	305829225	2705	2705	2705	2705	0
190	20250217	164500	305829225	2705	2705	2705	2705	0
191	20250217	164400	305829225	2705	2705	2705	2705	0
192	20250217	164300	305829225	2705	2705	2705	2705	0
193	20250217	164200	305829225	2705	2705	2705	2705	0
194	20250217	164100	305829225	2705	2705	2705	2705	0
195	20250217	164000	305829225	2705	2705	2705	2705	0
196	20250217	163900	305829225	2705	2705	2705	2705	0
197	20250217	163800	305829225	2705	2705	2705	2705	0
198	20250217	163700	305829225	2705	2705	2705	2705	0
199	20250217	163600	305829225	2705	2705	2705	2705	0
200	20250217	163500	305829225	2705	2705	2705	2705	0
201	20250217	163400	305829225	2705	2705	2705	2705	0
202	20250217	163300	305829225	2705	2705	2705	2705	0
203	20250217	163200	305829225	2705	2705	2705	2705	0
204	20250217	163100	305829225	2705	2705	2705	2705	0
205	20250217	163000	305829225	2705	2705	2705	2705	0
206	20250217	162900	305829225	2705	2705	2705	2705	0
207	20250217	162800	305829225	2705	2705	2705	2705	0
208	20250217	162700	305829225	2705	2705	2705	2705	0
209	20250217	162600	305829225	2705	2705	2705	2705	0
210	20250217	162500	305829225	2705	2705	2705	2705	0
211	20250217	162400	305829225	2705	2705	2705	2705	0
212	20250217	162300	305829225	2705	2705	2705	2705	719
213	20250217	162200	305829225	2705	2705	2705	2705	0
214	20250217	162100	305829225	2705	2705	2705	2705	0
215	20250217	162000	305829225	2705	2705	2705	2705	0
216	20250217	161900	305829225	2705	2705	2705	2705	0
217	20250217	161800	305829225	2705	2705	2705	2705	0
218	20250217	161700	305829225	2705	2705	2705	2705	0
219	20250217	161600	305829225	2705	2705	2705	2705	0
220	20250217	161500	305829225	2705	2705	2705	2705	0
221	20250217	161400	305829225	2705	2705	2705	2705	0
222	20250217	161300	305829225	2705	2705	2705	2705	0
223	20250217	161200	305829225	2705	2705	2705	2705	0
224	20250217	161100	305829225	2705	2705	2705	2705	0
225	20250217	161000	305829225	2705	2705	2705	2705	0
226	20250217	160900	305829225	2705	2705	2705	2705	0
227	20250217	160800	305829225	2705	2705	2705	2705	0
228	20250217	160700	305829225	2705	2705	2705	2705	0
229	20250217	160600	305829225	2705	2705	2705	2705	0
230	20250217	160500	305829225	2705	2705	2705	2705	0
231	20250217	160400	305829225	2705	2705	2705	2705	0
232	20250217	160300	305829225	2705	2705	2705	2705	0
233	20250217	160200	305829225	2705	2705	2705	2705	0
234	20250217	160100	305829225	2705	2705	2705	2705	0
235	20250217	160000	305829225	2705	2705	2705	2705	0
236	20250217	155900	305829225	2705	2705	2705	2705	0
237	20250217	155800	305829225	2705	2705	2705	2705	0
238	20250217	155700	305829225	2705	2705	2705	2705	0
239	20250217	155600	305829225	2705	2705	2705	2705	0
240	20250217	155500	305829225	2705	2705	2705	2705	0
241	20250217	155400	305829225	2705	2705	2705	2705	0
242	20250217	155300	305829225	2705	2705	2705	2705	719
243	20250217	155200	305829225	2705	2705	2705	2705	0
244	20250217	155100	305829225	2705	2705	2705	2705	0
245	20250217	155000	305829225	2705	2705	2705	2705	0
246	20250217	154900	305829225	2705	2705	2705	2705	0
247	20250217	154800	305829225	2705	2705	2705	2705	0
248	20250217	154700	305829225	2705	2705	2705	2705	0
249	20250217	154600	305829225	2705	2705	2705	2705	0
250	20250217	154500	305829225	2705	2705	2705	2705	0
251	20250217	154400	305829225	2705	2705	2705	2705	0
252	20250217	154300	305829225	2705	2705	2705	2705	0
253	20250217	154200	305829225	2705	2705	2705	2705	0
254	20250217	154100	305829225	2705	2705	2705	2705	0
255	20250217	154000	305829225	2705	2705	2705	2705	0
256	20250217	153900	305829225	2705	2705	2705	2705	0
257	20250217	153800	305829225	2705	2705	2705	2705	0
258	20250217	153700	305829225	2705	2705	2705	2705	0
259	20250217	153600	305829225	2705	2705	2705	2705	0
260	20250217	153500	305829225	2705	2705	2705	2705	0
261	20250217	153400	305829225	2705	2705	2705	2705	0
262	20250217	153300	305829225	2705	2705	2705	2705	0
263	20250217	153200	305829225	2705	2705	2705	2705	0
264	20250217	153100	305829225	2705	2705	2705	2705	0
265	20250217	153000	305829225	2705	2705	2705	2705	719
266	20250217	152900	303884330	2700	2700	2700	2700	0
267	20250217	152800	303884330	2700	2700	2700	2700	0
268	20250217	152700	303884330	2700	2700	2700	2700	0
269	20250217	152600	303884330	2700	2700	2700	2700	0
270	20250217	152500	303884330	2700	2700	2700	2700	0
271	20250217	152400	303884330	2700	2700	2700	2700	0
272	20250217	152300	303884330	2700	2700	2700	2700	0
273	20250217	152200	303884330	2700	2700	2700	2700	0
274	20250217	152100	303884330	2700	2700	2700	2700	0
275	20250217	152000	303884330	2700	2700	2700	2700	0
276	20250217	151900	303884330	2700	2700	2700	2700	186
277	20250217	151800	303382130	2690	2695	2695	2690	2000
278	20250217	151700	297997065	2700	2700	2700	2700	0
279	20250217	151600	297997065	2700	2700	2700	2700	0
280	20250217	151500	297997065	2700	2700	2700	2700	0
281	20250217	151400	297997065	2700	2700	2700	2700	0
282	20250217	151300	297997065	2700	2700	2700	2700	0
283	20250217	151200	297997065	2700	2700	2700	2700	0
284	20250217	151100	297997065	2700	2700	2700	2700	44
285	20250217	151000	297878265	2700	2700	2700	2700	0
286	20250217	150900	297878265	2700	2705	2705	2700	65
287	20250217	150800	297702740	2705	2705	2705	2705	0
288	20250217	150700	297702740	2705	2705	2705	2705	1
289	20250217	150600	297700035	2700	2700	2700	2700	0
290	20250217	150500	297700035	2700	2700	2700	2700	59
291	20250217	150400	297540735	2700	2700	2700	2700	0
292	20250217	150300	297540735	2700	2700	2700	2700	2
293	20250217	150200	297535335	2705	2705	2705	2705	1
294	20250217	150100	297532630	2690	2690	2690	2690	0
295	20250217	150000	297532630	2690	2690	2690	2690	0
296	20250217	145900	297532630	2690	2690	2690	2690	0
297	20250217	145800	297532630	2690	2695	2695	2690	3365
298	20250217	145700	288472870	2695	2700	2700	2695	817
299	20250217	145600	286269690	2705	2705	2705	2705	100
300	20250217	145500	285999190	2705	2705	2705	2705	0
301	20250217	145400	285999190	2705	2705	2705	2705	0
302	20250217	145300	285999190	2705	2705	2705	2705	1
303	20250217	145200	285996485	2705	2705	2705	2705	0
304	20250217	145100	285996485	2705	2705	2705	2705	5
305	20250217	145000	285982960	2705	2705	2705	2705	0
306	20250217	144900	285982960	2705	2705	2705	2705	0
307	20250217	144800	285982960	2705	2705	2705	2705	0
308	20250217	144700	285982960	2705	2705	2705	2705	0
309	20250217	144600	285982960	2705	2705	2705	2705	0
310	20250217	144500	285982960	2705	2705	2705	2705	0
311	20250217	144400	285982960	2705	2705	2705	2705	0
312	20250217	144300	285982960	2705	2705	2705	2705	6
313	20250217	144200	285966730	2705	2705	2705	2705	0
314	20250217	144100	285966730	2705	2705	2705	2705	0
315	20250217	144000	285966730	2705	2705	2705	2705	0
316	20250217	143900	285966730	2705	2705	2705	2705	0
317	20250217	143800	285966730	2705	2705	2705	2705	0
318	20250217	143700	285966730	2705	2705	2705	2705	0
319	20250217	143600	285966730	2705	2705	2705	2705	0
320	20250217	143500	285966730	2705	2705	2705	2705	0
321	20250217	143400	285966730	2705	2705	2705	2705	520
322	20250217	143300	284560130	2705	2705	2705	2705	330
323	20250217	143200	283667480	2705	2705	2705	2705	0
324	20250217	143100	283667480	2705	2705	2705	2705	320
325	20250217	143000	282801880	2700	2700	2700	2700	1
326	20250217	142900	282799180	2700	2700	2700	2700	1799
327	20250217	142800	277941880	2700	2700	2700	2700	0
328	20250217	142700	277941880	2700	2700	2700	2700	164
329	20250217	142600	277499080	2700	2700	2700	2700	0
330	20250217	142500	277499080	2700	2700	2700	2700	0
331	20250217	142400	277499080	2700	2700	2700	2700	0
332	20250217	142300	277499080	2700	2700	2700	2700	0
333	20250217	142200	277499080	2700	2700	2700	2700	0
334	20250217	142100	277499080	2700	2700	2700	2700	2
335	20250217	142000	277493680	2700	2700	2700	2700	740
336	20250217	141900	275495680	2700	2695	2700	2695	1200
337	20250217	141800	272258180	2695	2695	2695	2695	77
338	20250217	141700	272050665	2695	2695	2695	2695	64
339	20250217	141600	271878185	2700	2700	2700	2700	0
340	20250217	141500	271878185	2700	2700	2700	2700	1
341	20250217	141400	271875485	2695	2695	2695	2695	0
342	20250217	141300	271875485	2695	2695	2695	2695	0
343	20250217	141200	271875485	2695	2695	2695	2695	0
344	20250217	141100	271875485	2695	2695	2695	2695	0
345	20250217	141000	271875485	2695	2695	2695	2695	56
346	20250217	140900	271724565	2700	2700	2700	2700	100
347	20250217	140800	271454565	2700	2700	2700	2700	0
348	20250217	140700	271454565	2700	2700	2700	2700	0
349	20250217	140600	271454565	2700	2700	2700	2700	1
350	20250217	140500	271451865	2700	2700	2700	2700	0
351	20250217	140400	271451865	2700	2700	2700	2700	0
352	20250217	140300	271451865	2700	2700	2700	2700	0
353	20250217	140200	271451865	2700	2700	2700	2700	0
354	20250217	140100	271451865	2700	2700	2700	2700	0
355	20250217	140000	271451865	2700	2700	2700	2700	0
356	20250217	135900	271451865	2700	2700	2700	2700	0
357	20250217	135800	271451865	2700	2700	2700	2700	3
358	20250217	135700	271443765	2700	2700	2700	2700	0
359	20250217	135600	271443765	2700	2700	2700	2700	0
360	20250217	135500	271443765	2700	2700	2700	2700	0
361	20250217	135400	271443765	2700	2700	2700	2700	0
362	20250217	135300	271443765	2700	2700	2700	2700	0
363	20250217	135200	271443765	2700	2700	2700	2700	357
364	20250217	135100	270479865	2700	2700	2700	2700	0
365	20250217	135000	270479865	2700	2700	2700	2700	0
366	20250217	134900	270479865	2700	2700	2700	2700	0
367	20250217	134800	270479865	2700	2700	2700	2700	694
368	20250217	134700	268606065	2700	2700	2700	2700	879
369	20250217	134600	266232765	2700	2700	2700	2700	0
370	20250217	134500	266232765	2700	2700	2700	2700	0
371	20250217	134400	266232765	2700	2700	2700	2700	9
372	20250217	134300	266208465	2700	2700	2700	2700	93
373	20250217	134200	265957365	2700	2700	2700	2700	0
374	20250217	134100	265957365	2700	2700	2700	2700	0
375	20250217	134000	265957365	2700	2700	2700	2700	0
376	20250217	133900	265957365	2700	2700	2700	2700	0
377	20250217	133800	265957365	2700	2700	2700	2700	0
378	20250217	133700	265957365	2700	2700	2700	2700	0
379	20250217	133600	265957365	2700	2700	2700	2700	200
380	20250217	133500	265417365	2700	2700	2700	2700	0
381	20250217	133400	265417365	2700	2700	2700	2700	0
382	20250217	133300	265417365	2700	2695	2700	2695	63
383	20250217	133200	265247515	2700	2700	2700	2700	0
384	20250217	133100	265247515	2700	2700	2700	2700	29
385	20250217	133000	265169215	2700	2700	2700	2700	0
386	20250217	132900	265169215	2700	2700	2700	2700	0
387	20250217	132800	265169215	2700	2705	2705	2700	21
388	20250217	132700	265112510	2700	2700	2700	2700	0
389	20250217	132600	265112510	2700	2700	2700	2700	341
390	20250217	132500	264191810	2695	2700	2700	2695	205
391	20250217	132400	263639310	2700	2700	2700	2700	0
392	20250217	132300	263639310	2700	2700	2700	2700	1
393	20250217	132200	263636610	2700	2700	2700	2700	0
394	20250217	132100	263636610	2700	2700	2700	2700	206
395	20250217	132000	263080410	2695	2695	2695	2695	0
396	20250217	131900	263080410	2695	2700	2700	2695	847
397	20250217	131800	260794510	2700	2700	2700	2700	0
398	20250217	131700	260794510	2700	2700	2700	2700	0
399	20250217	131600	260794510	2700	2700	2700	2700	75
400	20250217	131500	260592010	2700	2700	2700	2700	0
401	20250217	131400	260592010	2700	2700	2700	2700	0
402	20250217	131300	260592010	2700	2700	2700	2700	0
403	20250217	131200	260592010	2700	2700	2700	2700	20
404	20250217	131100	260538010	2700	2700	2700	2700	10
405	20250217	131000	260511010	2705	2705	2705	2705	0
406	20250217	130900	260511010	2705	2705	2705	2705	1
407	20250217	130800	260508305	2700	2700	2700	2700	500
408	20250217	130700	259158305	2700	2700	2700	2700	50
409	20250217	130600	259023305	2705	2705	2705	2705	41
410	20250217	130500	258912400	2700	2700	2700	2700	701
411	20250217	130400	257019700	2700	2700	2700	2700	0
412	20250217	130300	257019700	2700	2700	2700	2700	90
413	20250217	130200	256776700	2700	2700	2700	2700	673
414	20250217	130100	254959600	2700	2700	2700	2700	0
415	20250217	130000	254959600	2700	2700	2700	2700	0
416	20250217	125900	254959600	2700	2700	2700	2700	34
417	20250217	125800	254867800	2700	2700	2700	2700	3000
418	20250217	125700	246767800	2700	2700	2700	2700	0
419	20250217	125600	246767800	2700	2700	2700	2700	0
420	20250217	125500	246767800	2700	2700	2700	2700	1
421	20250217	125400	246765100	2690	2690	2690	2690	0
422	20250217	125300	246765100	2690	2690	2690	2690	10
423	20250217	125200	246738200	2695	2695	2695	2695	1169
424	20250217	125100	243587745	2695	2695	2695	2695	1
425	20250217	125000	243585050	2695	2695	2695	2695	0
426	20250217	124900	243585050	2695	2695	2695	2695	1
427	20250217	124800	243582355	2695	2695	2695	2695	1629
428	20250217	124700	239192200	2695	2695	2695	2695	1321
429	20250217	124600	235632105	2700	2700	2700	2700	0
430	20250217	124500	235632105	2700	2700	2700	2700	0
431	20250217	124400	235632105	2700	2695	2700	2695	413
432	20250217	124300	234517255	2700	2700	2700	2700	30
433	20250217	124200	234436255	2700	2700	2700	2700	222
434	20250217	124100	233836855	2700	2700	2700	2700	0
435	20250217	124000	233836855	2700	2700	2700	2700	0
436	20250217	123900	233836855	2700	2700	2700	2700	0
437	20250217	123800	233836855	2700	2700	2700	2700	0
438	20250217	123700	233836855	2700	2700	2700	2700	0
439	20250217	123600	233836855	2700	2700	2700	2700	0
440	20250217	123500	233836855	2700	2700	2700	2700	0
441	20250217	123400	233836855	2700	2700	2700	2700	0
442	20250217	123300	233836855	2700	2700	2700	2700	0
443	20250217	123200	233836855	2700	2700	2700	2700	1003
444	20250217	123100	231128755	2700	2695	2700	2695	152
445	20250217	123000	230719110	2695	2695	2695	2695	0
446	20250217	122900	230719110	2695	2695	2695	2695	0
447	20250217	122800	230719110	2695	2695	2695	2695	1216
448	20250217	122700	227441990	2695	2695	2695	2695	0
449	20250217	122600	227441990	2695	2695	2695	2695	1
450	20250217	122500	227439295	2690	2690	2690	2690	0
451	20250217	122400	227439295	2690	2690	2690	2690	0
452	20250217	122300	227439295	2690	2690	2690	2690	0
453	20250217	122200	227439295	2690	2690	2690	2690	4
454	20250217	122100	227428535	2695	2695	2695	2695	0
455	20250217	122000	227428535	2695	2695	2695	2695	1
456	20250217	121900	227425840	2690	2690	2690	2690	0
457	20250217	121800	227425840	2690	2690	2690	2690	0
458	20250217	121700	227425840	2690	2690	2690	2690	1000
459	20250217	121600	224735840	2685	2685	2685	2685	0
460	20250217	121500	224735840	2685	2685	2685	2685	0
461	20250217	121400	224735840	2685	2685	2685	2685	20
462	20250217	121300	224682140	2685	2685	2685	2685	0
463	20250217	121200	224682140	2685	2685	2685	2685	0
464	20250217	121100	224682140	2685	2685	2685	2685	80
465	20250217	121000	224467340	2685	2685	2685	2685	78
466	20250217	120900	224257910	2685	2685	2685	2685	0
467	20250217	120800	224257910	2685	2690	2690	2685	10383
468	20250217	120700	196374390	2695	2690	2695	2690	1464
469	20250217	120600	192431230	2695	2695	2695	2695	100
470	20250217	120500	192161730	2690	2690	2690	2690	0
471	20250217	120400	192161730	2690	2690	2690	2690	0
472	20250217	120300	192161730	2690	2685	2690	2685	1710
473	20250217	120200	187561975	2685	2685	2685	2685	700
474	20250217	120100	185682475	2690	2690	2690	2690	1319
475	20250217	120000	182134365	2695	2695	2695	2695	0
476	20250217	115900	182134365	2695	2695	2695	2695	10
477	20250217	115800	182107415	2695	2695	2695	2695	0
478	20250217	115700	182107415	2695	2695	2695	2695	10
479	20250217	115600	182080465	2695	2695	2695	2695	0
480	20250217	115500	182080465	2695	2695	2695	2695	1
481	20250217	115400	182077770	2695	2695	2695	2695	905
482	20250217	115300	179638795	2695	2695	2695	2695	0
483	20250217	115200	179638795	2695	2695	2695	2695	0
484	20250217	115100	179638795	2695	2695	2695	2695	0
485	20250217	115000	179638795	2695	2695	2695	2695	0
486	20250217	114900	179638795	2695	2695	2695	2695	0
487	20250217	114800	179638795	2695	2695	2695	2695	0
488	20250217	114700	179638795	2695	2695	2695	2695	0
489	20250217	114600	179638795	2695	2695	2695	2695	46
490	20250217	114500	179514825	2695	2695	2695	2695	0
491	20250217	114400	179514825	2695	2695	2695	2695	0
492	20250217	114300	179514825	2695	2700	2700	2695	186
493	20250217	114200	179013055	2700	2700	2700	2700	1
494	20250217	114100	179010355	2695	2695	2695	2695	3
495	20250217	114000	179002270	2695	2695	2695	2695	0
496	20250217	113900	179002270	2695	2695	2695	2695	0
497	20250217	113800	179002270	2695	2695	2695	2695	400
498	20250217	113700	177924270	2695	2695	2695	2695	56
499	20250217	113600	177773350	2695	2695	2695	2695	127
500	20250217	113500	177431085	2700	2700	2700	2700	0
501	20250217	113400	177431085	2700	2700	2700	2700	0
502	20250217	113300	177431085	2700	2700	2700	2700	0
503	20250217	113200	177431085	2700	2700	2700	2700	0
504	20250217	113100	177431085	2700	2700	2700	2700	0
505	20250217	113000	177431085	2700	2695	2700	2695	58
506	20250217	112900	177274515	2695	2695	2695	2695	0
507	20250217	112800	177274515	2695	2695	2695	2695	246
508	20250217	112700	176611545	2695	2695	2695	2695	0
509	20250217	112600	176611545	2695	2695	2695	2695	0
510	20250217	112500	176611545	2695	2695	2695	2695	487
511	20250217	112400	175299080	2700	2700	2700	2700	0
512	20250217	112300	175299080	2700	2700	2700	2700	185
513	20250217	112200	174799580	2700	2700	2700	2700	487
514	20250217	112100	173484680	2700	2700	2700	2700	0
515	20250217	112000	173484680	2700	2700	2700	2700	300
516	20250217	111900	172674680	2695	2695	2695	2695	100
517	20250217	111800	172405180	2695	2695	2695	2695	881
518	20250217	111700	170030885	2695	2695	2695	2695	121
519	20250217	111600	169704790	2700	2700	2700	2700	708
520	20250217	111500	167793190	2695	2695	2695	2695	697
521	20250217	111400	165914775	2695	2695	2695	2695	0
522	20250217	111300	165914775	2695	2695	2695	2695	37
523	20250217	111200	165815060	2695	2695	2695	2695	225
524	20250217	111100	165208685	2695	2695	2695	2695	0
525	20250217	111000	165208685	2695	2690	2695	2690	4
526	20250217	110900	165197910	2695	2695	2695	2695	535
527	20250217	110800	163756085	2695	2695	2695	2695	200
528	20250217	110700	163217085	2695	2695	2695	2695	31
529	20250217	110600	163133540	2695	2695	2695	2695	0
530	20250217	110500	163133540	2695	2695	2695	2695	8
531	20250217	110400	163111980	2695	2695	2695	2695	0
532	20250217	110300	163111980	2695	2695	2695	2695	0
533	20250217	110200	163111980	2695	2695	2695	2695	0
534	20250217	110100	163111980	2695	2690	2695	2690	1439
535	20250217	110000	159240985	2685	2685	2685	2685	618
536	20250217	105900	157581655	2685	2685	2685	2685	1
537	20250217	105800	157578970	2690	2690	2690	2690	382
538	20250217	105700	156551390	2690	2690	2690	2690	0
539	20250217	105600	156551390	2690	2690	2690	2690	200
540	20250217	105500	156013390	2690	2690	2690	2690	198
541	20250217	105400	155480770	2690	2690	2690	2690	0
542	20250217	105300	155480770	2690	2690	2690	2690	2
543	20250217	105200	155475390	2690	2690	2690	2690	38
544	20250217	105100	155373170	2685	2685	2685	2685	8
545	20250217	105000	155351690	2690	2690	2690	2690	100
546	20250217	104900	155082690	2690	2690	2690	2690	100
547	20250217	104800	154813690	2690	2690	2690	2690	0
548	20250217	104700	154813690	2690	2690	2690	2690	240
549	20250217	104600	154168090	2685	2685	2685	2685	0
550	20250217	104500	154168090	2685	2685	2685	2685	0
551	20250217	104400	154168090	2685	2685	2685	2685	3
552	20250217	104300	154160035	2685	2685	2685	2685	0
553	20250217	104200	154160035	2685	2685	2685	2685	336
554	20250217	104100	153257875	2685	2685	2685	2685	405
555	20250217	104000	152170450	2690	2690	2690	2690	1
556	20250217	103900	152167760	2695	2695	2695	2695	0
557	20250217	103800	152167760	2695	2695	2695	2695	0
558	20250217	103700	152167760	2695	2690	2695	2690	67
559	20250217	103600	151987200	2695	2685	2695	2685	102
560	20250217	103500	151713315	2685	2685	2685	2685	1
561	20250217	103400	151710630	2685	2685	2685	2685	109
562	20250217	103300	151417965	2685	2690	2690	2685	400
563	20250217	103200	150343460	2685	2685	2685	2685	0
564	20250217	103100	150343460	2685	2685	2685	2685	0
565	20250217	103000	150343460	2685	2690	2690	2685	600
566	20250217	102900	148731955	2690	2690	2690	2690	0
567	20250217	102800	148731955	2690	2690	2690	2690	0
568	20250217	102700	148731955	2690	2690	2690	2690	6
569	20250217	102600	148715815	2690	2690	2690	2690	24
570	20250217	102500	148651255	2690	2690	2690	2690	500
571	20250217	102400	147306255	2685	2695	2695	2685	2629
572	20250217	102300	140235930	2695	2695	2695	2695	590
573	20250217	102200	138645880	2695	2695	2695	2695	0
574	20250217	102100	138645880	2695	2695	2695	2695	3
575	20250217	102000	138637795	2695	2695	2695	2695	0
576	20250217	101900	138637795	2695	2695	2695	2695	102
577	20250217	101800	138362905	2695	2695	2695	2695	1000
578	20250217	101700	135667905	2695	2695	2695	2695	0
579	20250217	101600	135667905	2695	2695	2695	2695	0
580	20250217	101500	135667905	2695	2695	2695	2695	0
581	20250217	101400	135667905	2695	2695	2695	2695	0
582	20250217	101300	135667905	2695	2690	2695	2690	85
583	20250217	101200	135439250	2695	2695	2695	2695	100
584	20250217	101100	135169750	2690	2690	2690	2690	0
585	20250217	101000	135169750	2690	2690	2690	2690	10
586	20250217	100900	135142850	2690	2695	2695	2690	1977
587	20250217	100800	129819835	2695	2695	2695	2695	0
588	20250217	100700	129819835	2695	2695	2695	2695	0
589	20250217	100600	129819835	2695	2695	2695	2695	0
590	20250217	100500	129819835	2695	2695	2695	2695	500
591	20250217	100400	128472335	2700	2700	2700	2700	0
592	20250217	100300	128472335	2700	2700	2700	2700	0
593	20250217	100200	128472335	2700	2700	2700	2700	0
594	20250217	100100	128472335	2700	2695	2700	2695	8
595	20250217	100000	128450770	2695	2695	2695	2695	482
596	20250217	095900	127151780	2695	2695	2695	2695	1
597	20250217	095800	127149085	2695	2695	2695	2695	0
598	20250217	095700	127149085	2695	2695	2695	2695	19
599	20250217	095600	127097880	2695	2695	2695	2695	1
600	20250217	095500	127095185	2700	2700	2700	2700	0
601	20250217	095400	127095185	2700	2700	2700	2700	0
602	20250217	095300	127095185	2700	2700	2700	2700	4
603	20250217	095200	127084385	2700	2700	2700	2700	3
604	20250217	095100	127076285	2700	2690	2700	2690	2992
605	20250217	095000	119015335	2695	2685	2695	2685	775
606	20250217	094900	116933080	2685	2685	2685	2685	0
607	20250217	094800	116933080	2685	2685	2685	2685	0
608	20250217	094700	116933080	2685	2685	2685	2685	0
609	20250217	094600	116933080	2685	2685	2685	2685	24
610	20250217	094500	116868640	2685	2685	2685	2685	0
611	20250217	094400	116868640	2685	2685	2685	2685	0
612	20250217	094300	116868640	2685	2685	2685	2685	0
613	20250217	094200	116868640	2685	2690	2690	2685	854
614	20250217	094100	114575075	2690	2690	2690	2690	622
615	20250217	094000	112901895	2690	2690	2695	2690	64
616	20250217	093900	112729730	2690	2690	2690	2690	0
617	20250217	093800	112729730	2690	2690	2690	2690	0
618	20250217	093700	112729730	2690	2690	2690	2690	0
619	20250217	093600	112729730	2690	2690	2690	2690	13
620	20250217	093500	112694760	2690	2690	2690	2690	0
621	20250217	093400	112694760	2690	2690	2690	2690	0
622	20250217	093300	112694760	2690	2690	2690	2690	0
623	20250217	093200	112694760	2690	2690	2690	2690	0
624	20250217	093100	112694760	2690	2690	2690	2690	560
625	20250217	093000	111188360	2690	2695	2695	2690	358
626	20250217	092900	110223735	2695	2695	2695	2695	0
627	20250217	092800	110223735	2695	2695	2695	2695	23
628	20250217	092700	110161750	2695	2695	2695	2695	167
629	20250217	092600	109711685	2700	2700	2700	2700	0
630	20250217	092500	109711685	2700	2700	2700	2700	0
631	20250217	092400	109711685	2700	2700	2700	2700	3
632	20250217	092300	109703585	2695	2695	2695	2695	22
633	20250217	092200	109644295	2695	2690	2695	2690	1002
634	20250217	092100	106943910	2685	2685	2685	2685	18
635	20250217	092000	106895580	2685	2685	2685	2685	3800
636	20250217	091900	96692580	2685	2695	2695	2685	1303
637	20250217	091800	93186995	2695	2695	2695	2695	100
638	20250217	091700	92917495	2695	2695	2695	2695	200
639	20250217	091600	92378495	2685	2685	2685	2685	109
640	20250217	091500	92085830	2685	2685	2685	2685	0
641	20250217	091400	92085830	2685	2685	2685	2685	54
642	20250217	091300	91940840	2695	2695	2695	2695	100
643	20250217	091200	91671340	2685	2685	2685	2685	0
644	20250217	091100	91671340	2685	2695	2695	2685	2500
645	20250217	091000	84951245	2695	2695	2695	2695	87
646	20250217	090900	84716780	2700	2700	2700	2700	1282
647	20250217	090800	81255380	2700	2695	2700	2695	1046
648	20250217	090700	78431310	2695	2715	2715	2695	6878
649	20250217	090600	59774790	2720	2705	2720	2705	6942
650	20250217	090500	40926100	2705	2700	2705	2695	4899
651	20250217	090400	27682060	2700	2690	2700	2690	1863
652	20250217	090300	22657755	2690	2690	2690	2690	606
653	20250217	090200	21027615	2690	2690	2690	2690	1
654	20250217	090100	21024925	2700	2700	2700	2700	0
655	20250217	090000	21024925	2700	2695	2700	2680	6009