KissMeData/362320/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	212800	337695190	5470	5470	5470	5470	541
3	20250217	212700	337695190	5470	5470	5470	5470	0
4	20250217	212600	337695190	5470	5470	5470	5470	0
5	20250217	212500	337695190	5470	5470	5470	5470	0
6	20250217	212400	337695190	5470	5470	5470	5470	0
7	20250217	212300	337695190	5470	5470	5470	5470	0
8	20250217	212200	337695190	5470	5470	5470	5470	0
9	20250217	212100	337695190	5470	5470	5470	5470	0
10	20250217	212000	337695190	5470	5470	5470	5470	0
11	20250217	211900	337695190	5470	5470	5470	5470	0
12	20250217	211800	337695190	5470	5470	5470	5470	0
13	20250217	211700	337695190	5470	5470	5470	5470	0
14	20250217	211600	337695190	5470	5470	5470	5470	0
15	20250217	211500	337695190	5470	5470	5470	5470	0
16	20250217	211400	337695190	5470	5470	5470	5470	0
17	20250217	211300	337695190	5470	5470	5470	5470	0
18	20250217	211200	337695190	5470	5470	5470	5470	0
19	20250217	211100	337695190	5470	5470	5470	5470	0
20	20250217	211000	337695190	5470	5470	5470	5470	0
21	20250217	210900	337695190	5470	5470	5470	5470	0
22	20250217	210800	337695190	5470	5470	5470	5470	0
23	20250217	210700	337695190	5470	5470	5470	5470	0
24	20250217	210600	337695190	5470	5470	5470	5470	0
25	20250217	210500	337695190	5470	5470	5470	5470	0
26	20250217	210400	337695190	5470	5470	5470	5470	0
27	20250217	210300	337695190	5470	5470	5470	5470	0
28	20250217	210200	337695190	5470	5470	5470	5470	0
29	20250217	210100	337695190	5470	5470	5470	5470	0
30	20250217	210000	337695190	5470	5470	5470	5470	0
31	20250217	205900	337695190	5470	5470	5470	5470	0
32	20250217	205800	337695190	5470	5470	5470	5470	541
33	20250217	205700	337695190	5470	5470	5470	5470	0
34	20250217	205600	337695190	5470	5470	5470	5470	0
35	20250217	205500	337695190	5470	5470	5470	5470	0
36	20250217	205400	337695190	5470	5470	5470	5470	0
37	20250217	205300	337695190	5470	5470	5470	5470	0
38	20250217	205200	337695190	5470	5470	5470	5470	0
39	20250217	205100	337695190	5470	5470	5470	5470	0
40	20250217	205000	337695190	5470	5470	5470	5470	0
41	20250217	204900	337695190	5470	5470	5470	5470	0
42	20250217	204800	337695190	5470	5470	5470	5470	0
43	20250217	204700	337695190	5470	5470	5470	5470	0
44	20250217	204600	337695190	5470	5470	5470	5470	0
45	20250217	204500	337695190	5470	5470	5470	5470	0
46	20250217	204400	337695190	5470	5470	5470	5470	0
47	20250217	204300	337695190	5470	5470	5470	5470	0
48	20250217	204200	337695190	5470	5470	5470	5470	0
49	20250217	204100	337695190	5470	5470	5470	5470	0
50	20250217	204000	337695190	5470	5470	5470	5470	0
51	20250217	203900	337695190	5470	5470	5470	5470	0
52	20250217	203800	337695190	5470	5470	5470	5470	0
53	20250217	203700	337695190	5470	5470	5470	5470	0
54	20250217	203600	337695190	5470	5470	5470	5470	0
55	20250217	203500	337695190	5470	5470	5470	5470	0
56	20250217	203400	337695190	5470	5470	5470	5470	0
57	20250217	203300	337695190	5470	5470	5470	5470	0
58	20250217	203200	337695190	5470	5470	5470	5470	0
59	20250217	203100	337695190	5470	5470	5470	5470	0
60	20250217	203000	337695190	5470	5470	5470	5470	0
61	20250217	202900	337695190	5470	5470	5470	5470	0
62	20250217	202800	337695190	5470	5470	5470	5470	541
63	20250217	202700	337695190	5470	5470	5470	5470	0
64	20250217	202600	337695190	5470	5470	5470	5470	0
65	20250217	202500	337695190	5470	5470	5470	5470	0
66	20250217	202400	337695190	5470	5470	5470	5470	0
67	20250217	202300	337695190	5470	5470	5470	5470	0
68	20250217	202200	337695190	5470	5470	5470	5470	0
69	20250217	202100	337695190	5470	5470	5470	5470	0
70	20250217	202000	337695190	5470	5470	5470	5470	0
71	20250217	201900	337695190	5470	5470	5470	5470	0
72	20250217	201800	337695190	5470	5470	5470	5470	0
73	20250217	201700	337695190	5470	5470	5470	5470	0
74	20250217	201600	337695190	5470	5470	5470	5470	0
75	20250217	201500	337695190	5470	5470	5470	5470	0
76	20250217	201400	337695190	5470	5470	5470	5470	0
77	20250217	201300	337695190	5470	5470	5470	5470	0
78	20250217	201200	337695190	5470	5470	5470	5470	0
79	20250217	201100	337695190	5470	5470	5470	5470	0
80	20250217	201000	337695190	5470	5470	5470	5470	0
81	20250217	200900	337695190	5470	5470	5470	5470	0
82	20250217	200800	337695190	5470	5470	5470	5470	0
83	20250217	200700	337695190	5470	5470	5470	5470	0
84	20250217	200600	337695190	5470	5470	5470	5470	0
85	20250217	200500	337695190	5470	5470	5470	5470	0
86	20250217	200400	337695190	5470	5470	5470	5470	0
87	20250217	200300	337695190	5470	5470	5470	5470	0
88	20250217	200200	337695190	5470	5470	5470	5470	0
89	20250217	200100	337695190	5470	5470	5470	5470	0
90	20250217	200000	337695190	5470	5470	5470	5470	0
91	20250217	195900	337695190	5470	5470	5470	5470	0
92	20250217	195800	337695190	5470	5470	5470	5470	541
93	20250217	195700	337695190	5470	5470	5470	5470	0
94	20250217	195600	337695190	5470	5470	5470	5470	0
95	20250217	195500	337695190	5470	5470	5470	5470	0
96	20250217	195400	337695190	5470	5470	5470	5470	0
97	20250217	195300	337695190	5470	5470	5470	5470	0
98	20250217	195200	337695190	5470	5470	5470	5470	0
99	20250217	195100	337695190	5470	5470	5470	5470	0
100	20250217	195000	337695190	5470	5470	5470	5470	0
101	20250217	194900	337695190	5470	5470	5470	5470	0
102	20250217	194800	337695190	5470	5470	5470	5470	0
103	20250217	194700	337695190	5470	5470	5470	5470	0
104	20250217	194600	337695190	5470	5470	5470	5470	0
105	20250217	194500	337695190	5470	5470	5470	5470	0
106	20250217	194400	337695190	5470	5470	5470	5470	0
107	20250217	194300	337695190	5470	5470	5470	5470	0
108	20250217	194200	337695190	5470	5470	5470	5470	0
109	20250217	194100	337695190	5470	5470	5470	5470	0
110	20250217	194000	337695190	5470	5470	5470	5470	0
111	20250217	193900	337695190	5470	5470	5470	5470	0
112	20250217	193800	337695190	5470	5470	5470	5470	0
113	20250217	193700	337695190	5470	5470	5470	5470	0
114	20250217	193600	337695190	5470	5470	5470	5470	0
115	20250217	193500	337695190	5470	5470	5470	5470	0
116	20250217	193400	337695190	5470	5470	5470	5470	0
117	20250217	193300	337695190	5470	5470	5470	5470	0
118	20250217	193200	337695190	5470	5470	5470	5470	0
119	20250217	193100	337695190	5470	5470	5470	5470	0
120	20250217	193000	337695190	5470	5470	5470	5470	0
121	20250217	192900	337695190	5470	5470	5470	5470	0
122	20250217	192800	337695190	5470	5470	5470	5470	541
123	20250217	192700	337695190	5470	5470	5470	5470	0
124	20250217	192600	337695190	5470	5470	5470	5470	0
125	20250217	192500	337695190	5470	5470	5470	5470	0
126	20250217	192400	337695190	5470	5470	5470	5470	0
127	20250217	192300	337695190	5470	5470	5470	5470	0
128	20250217	192200	337695190	5470	5470	5470	5470	0
129	20250217	192100	337695190	5470	5470	5470	5470	0
130	20250217	192000	337695190	5470	5470	5470	5470	0
131	20250217	191900	337695190	5470	5470	5470	5470	0
132	20250217	191800	337695190	5470	5470	5470	5470	0
133	20250217	191700	337695190	5470	5470	5470	5470	0
134	20250217	191600	337695190	5470	5470	5470	5470	0
135	20250217	191500	337695190	5470	5470	5470	5470	0
136	20250217	191400	337695190	5470	5470	5470	5470	0
137	20250217	191300	337695190	5470	5470	5470	5470	0
138	20250217	191200	337695190	5470	5470	5470	5470	0
139	20250217	191100	337695190	5470	5470	5470	5470	0
140	20250217	191000	337695190	5470	5470	5470	5470	0
141	20250217	190900	337695190	5470	5470	5470	5470	0
142	20250217	190800	337695190	5470	5470	5470	5470	0
143	20250217	190700	337695190	5470	5470	5470	5470	0
144	20250217	190600	337695190	5470	5470	5470	5470	0
145	20250217	190500	337695190	5470	5470	5470	5470	0
146	20250217	190400	337695190	5470	5470	5470	5470	0
147	20250217	190300	337695190	5470	5470	5470	5470	0
148	20250217	190200	337695190	5470	5470	5470	5470	0
149	20250217	190100	337695190	5470	5470	5470	5470	0
150	20250217	190000	337695190	5470	5470	5470	5470	0
151	20250217	185900	337695190	5470	5470	5470	5470	0
152	20250217	185800	337695190	5470	5470	5470	5470	541
153	20250217	185700	337695190	5470	5470	5470	5470	0
154	20250217	185600	337695190	5470	5470	5470	5470	0
155	20250217	185500	337695190	5470	5470	5470	5470	0
156	20250217	185400	337695190	5470	5470	5470	5470	0
157	20250217	185300	337695190	5470	5470	5470	5470	0
158	20250217	185200	337695190	5470	5470	5470	5470	0
159	20250217	185100	337695190	5470	5470	5470	5470	0
160	20250217	185000	337695190	5470	5470	5470	5470	0
161	20250217	184900	337695190	5470	5470	5470	5470	0
162	20250217	184800	337695190	5470	5470	5470	5470	0
163	20250217	184700	337695190	5470	5470	5470	5470	0
164	20250217	184600	337695190	5470	5470	5470	5470	0
165	20250217	184500	337695190	5470	5470	5470	5470	0
166	20250217	184400	337695190	5470	5470	5470	5470	0
167	20250217	184300	337695190	5470	5470	5470	5470	0
168	20250217	184200	337695190	5470	5470	5470	5470	0
169	20250217	184100	337695190	5470	5470	5470	5470	0
170	20250217	184000	337695190	5470	5470	5470	5470	0
171	20250217	183900	337695190	5470	5470	5470	5470	0
172	20250217	183800	337695190	5470	5470	5470	5470	0
173	20250217	183700	337695190	5470	5470	5470	5470	0
174	20250217	183600	337695190	5470	5470	5470	5470	0
175	20250217	183500	337695190	5470	5470	5470	5470	0
176	20250217	183400	337695190	5470	5470	5470	5470	0
177	20250217	183300	337695190	5470	5470	5470	5470	0
178	20250217	183200	337695190	5470	5470	5470	5470	0
179	20250217	183100	337695190	5470	5470	5470	5470	0
180	20250217	183000	337695190	5470	5470	5470	5470	0
181	20250217	182900	337695190	5470	5470	5470	5470	0
182	20250217	182800	337695190	5470	5470	5470	5470	541
183	20250217	182700	337695190	5470	5470	5470	5470	0
184	20250217	182600	337695190	5470	5470	5470	5470	0
185	20250217	182500	337695190	5470	5470	5470	5470	0
186	20250217	182400	337695190	5470	5470	5470	5470	0
187	20250217	182300	337695190	5470	5470	5470	5470	0
188	20250217	182200	337695190	5470	5470	5470	5470	0
189	20250217	182100	337695190	5470	5470	5470	5470	0
190	20250217	182000	337695190	5470	5470	5470	5470	0
191	20250217	181900	337695190	5470	5470	5470	5470	0
192	20250217	181800	337695190	5470	5470	5470	5470	0
193	20250217	181700	337695190	5470	5470	5470	5470	0
194	20250217	181600	337695190	5470	5470	5470	5470	0
195	20250217	181500	337695190	5470	5470	5470	5470	0
196	20250217	181400	337695190	5470	5470	5470	5470	0
197	20250217	181300	337695190	5470	5470	5470	5470	0
198	20250217	181200	337695190	5470	5470	5470	5470	0
199	20250217	181100	337695190	5470	5470	5470	5470	0
200	20250217	181000	337695190	5470	5470	5470	5470	0
201	20250217	180900	337695190	5470	5470	5470	5470	0
202	20250217	180800	337695190	5470	5470	5470	5470	0
203	20250217	180700	337695190	5470	5470	5470	5470	0
204	20250217	180600	337695190	5470	5470	5470	5470	0
205	20250217	180500	337695190	5470	5470	5470	5470	0
206	20250217	180400	337695190	5470	5470	5470	5470	0
207	20250217	180300	337695190	5470	5470	5470	5470	0
208	20250217	180200	337695190	5470	5470	5470	5470	0
209	20250217	180100	337695190	5470	5470	5470	5470	0
210	20250217	180000	337695190	5470	5470	5470	5470	0
211	20250217	175900	337695190	5470	5470	5470	5470	0
212	20250217	175800	337695190	5470	5470	5470	5470	541
213	20250217	175700	337695190	5470	5470	5470	5470	0
214	20250217	175600	337695190	5470	5470	5470	5470	0
215	20250217	175500	337695190	5470	5470	5470	5470	0
216	20250217	175400	337695190	5470	5470	5470	5470	0
217	20250217	175300	337695190	5470	5470	5470	5470	0
218	20250217	175200	337695190	5470	5470	5470	5470	0
219	20250217	175100	337695190	5470	5470	5470	5470	0
220	20250217	175000	337695190	5470	5470	5470	5470	0
221	20250217	174900	337695190	5470	5470	5470	5470	0
222	20250217	174800	337695190	5470	5470	5470	5470	0
223	20250217	174700	337695190	5470	5470	5470	5470	0
224	20250217	174600	337695190	5470	5470	5470	5470	0
225	20250217	174500	337695190	5470	5470	5470	5470	0
226	20250217	174400	337695190	5470	5470	5470	5470	0
227	20250217	174300	337695190	5470	5470	5470	5470	0
228	20250217	174200	337695190	5470	5470	5470	5470	0
229	20250217	174100	337695190	5470	5470	5470	5470	0
230	20250217	174000	337695190	5470	5470	5470	5470	0
231	20250217	173900	337695190	5470	5470	5470	5470	0
232	20250217	173800	337695190	5470	5470	5470	5470	0
233	20250217	173700	337695190	5470	5470	5470	5470	0
234	20250217	173600	337695190	5470	5470	5470	5470	0
235	20250217	173500	337695190	5470	5470	5470	5470	0
236	20250217	173400	337695190	5470	5470	5470	5470	0
237	20250217	173300	337695190	5470	5470	5470	5470	0
238	20250217	173200	337695190	5470	5470	5470	5470	0
239	20250217	173100	337695190	5470	5470	5470	5470	0
240	20250217	173000	337695190	5470	5470	5470	5470	0
241	20250217	172900	337695190	5470	5470	5470	5470	0
242	20250217	172800	337695190	5470	5470	5470	5470	541
243	20250217	172700	337695190	5470	5470	5470	5470	0
244	20250217	172600	337695190	5470	5470	5470	5470	0
245	20250217	172500	337695190	5470	5470	5470	5470	0
246	20250217	172400	337695190	5470	5470	5470	5470	0
247	20250217	172300	337695190	5470	5470	5470	5470	0
248	20250217	172200	337695190	5470	5470	5470	5470	0
249	20250217	172100	337695190	5470	5470	5470	5470	0
250	20250217	172000	337695190	5470	5470	5470	5470	0
251	20250217	171900	337695190	5470	5470	5470	5470	0
252	20250217	171800	337695190	5470	5470	5470	5470	0
253	20250217	171700	337695190	5470	5470	5470	5470	0
254	20250217	171600	337695190	5470	5470	5470	5470	0
255	20250217	171500	337695190	5470	5470	5470	5470	0
256	20250217	171400	337695190	5470	5470	5470	5470	0
257	20250217	171300	337695190	5470	5470	5470	5470	0
258	20250217	171200	337695190	5470	5470	5470	5470	0
259	20250217	171100	337695190	5470	5470	5470	5470	0
260	20250217	171000	337695190	5470	5470	5470	5470	0
261	20250217	170900	337695190	5470	5470	5470	5470	0
262	20250217	170800	337695190	5470	5470	5470	5470	0
263	20250217	170700	337695190	5470	5470	5470	5470	0
264	20250217	170600	337695190	5470	5470	5470	5470	0
265	20250217	170500	337695190	5470	5470	5470	5470	0
266	20250217	170400	337695190	5470	5470	5470	5470	0
267	20250217	170300	337695190	5470	5470	5470	5470	0
268	20250217	170200	337695190	5470	5470	5470	5470	0
269	20250217	170100	337695190	5470	5470	5470	5470	0
270	20250217	170000	337695190	5470	5470	5470	5470	0
271	20250217	165900	337695190	5470	5470	5470	5470	0
272	20250217	165800	337695190	5470	5470	5470	5470	541
273	20250217	165700	337695190	5470	5470	5470	5470	0
274	20250217	165600	337695190	5470	5470	5470	5470	0
275	20250217	165500	337695190	5470	5470	5470	5470	0
276	20250217	165400	337695190	5470	5470	5470	5470	0
277	20250217	165300	337695190	5470	5470	5470	5470	0
278	20250217	165200	337695190	5470	5470	5470	5470	0
279	20250217	165100	337695190	5470	5470	5470	5470	0
280	20250217	165000	337695190	5470	5470	5470	5470	0
281	20250217	164900	337695190	5470	5470	5470	5470	0
282	20250217	164800	337695190	5470	5470	5470	5470	0
283	20250217	164700	337695190	5470	5470	5470	5470	0
284	20250217	164600	337695190	5470	5470	5470	5470	0
285	20250217	164500	337695190	5470	5470	5470	5470	0
286	20250217	164400	337695190	5470	5470	5470	5470	0
287	20250217	164300	337695190	5470	5470	5470	5470	0
288	20250217	164200	337695190	5470	5470	5470	5470	0
289	20250217	164100	337695190	5470	5470	5470	5470	0
290	20250217	164000	337695190	5470	5470	5470	5470	0
291	20250217	163900	337695190	5470	5470	5470	5470	0
292	20250217	163800	337695190	5470	5470	5470	5470	0
293	20250217	163700	337695190	5470	5470	5470	5470	0
294	20250217	163600	337695190	5470	5470	5470	5470	0
295	20250217	163500	337695190	5470	5470	5470	5470	0
296	20250217	163400	337695190	5470	5470	5470	5470	0
297	20250217	163300	337695190	5470	5470	5470	5470	0
298	20250217	163200	337695190	5470	5470	5470	5470	0
299	20250217	163100	337695190	5470	5470	5470	5470	0
300	20250217	163000	337695190	5470	5470	5470	5470	0
301	20250217	162900	337695190	5470	5470	5470	5470	0
302	20250217	162800	337695190	5470	5470	5470	5470	541
303	20250217	162700	337695190	5470	5470	5470	5470	0
304	20250217	162600	337695190	5470	5470	5470	5470	0
305	20250217	162500	337695190	5470	5470	5470	5470	0
306	20250217	162400	337695190	5470	5470	5470	5470	0
307	20250217	162300	337695190	5470	5470	5470	5470	0
308	20250217	162200	337695190	5470	5470	5470	5470	0
309	20250217	162100	337695190	5470	5470	5470	5470	0
310	20250217	162000	337695190	5470	5470	5470	5470	0
311	20250217	161900	337695190	5470	5470	5470	5470	0
312	20250217	161800	337695190	5470	5470	5470	5470	0
313	20250217	161700	337695190	5470	5470	5470	5470	0
314	20250217	161600	337695190	5470	5470	5470	5470	0
315	20250217	161500	337695190	5470	5470	5470	5470	0
316	20250217	161400	337695190	5470	5470	5470	5470	0
317	20250217	161300	337695190	5470	5470	5470	5470	0
318	20250217	161200	337695190	5470	5470	5470	5470	0
319	20250217	161100	337695190	5470	5470	5470	5470	0
320	20250217	161000	337695190	5470	5470	5470	5470	0
321	20250217	160900	337695190	5470	5470	5470	5470	0
322	20250217	160800	337695190	5470	5470	5470	5470	0
323	20250217	160700	337695190	5470	5470	5470	5470	0
324	20250217	160600	337695190	5470	5470	5470	5470	0
325	20250217	160500	337695190	5470	5470	5470	5470	0
326	20250217	160400	337695190	5470	5470	5470	5470	0
327	20250217	160300	337695190	5470	5470	5470	5470	0
328	20250217	160200	337695190	5470	5470	5470	5470	0
329	20250217	160100	337695190	5470	5470	5470	5470	0
330	20250217	160000	337695190	5470	5470	5470	5470	0
331	20250217	155900	337695190	5470	5470	5470	5470	0
332	20250217	155800	337695190	5470	5470	5470	5470	541
333	20250217	155700	337695190	5470	5470	5470	5470	0
334	20250217	155600	337695190	5470	5470	5470	5470	0
335	20250217	155500	337695190	5470	5470	5470	5470	0
336	20250217	155400	337695190	5470	5470	5470	5470	0
337	20250217	155300	337695190	5470	5470	5470	5470	0
338	20250217	155200	337695190	5470	5470	5470	5470	0
339	20250217	155100	337695190	5470	5470	5470	5470	0
340	20250217	155000	337695190	5470	5470	5470	5470	0
341	20250217	154900	337695190	5470	5470	5470	5470	0
342	20250217	154800	337695190	5470	5470	5470	5470	0
343	20250217	154700	337695190	5470	5470	5470	5470	0
344	20250217	154600	337695190	5470	5470	5470	5470	0
345	20250217	154500	337695190	5470	5470	5470	5470	0
346	20250217	154400	337695190	5470	5470	5470	5470	0
347	20250217	154300	337695190	5470	5470	5470	5470	0
348	20250217	154200	337695190	5470	5470	5470	5470	0
349	20250217	154100	337695190	5470	5470	5470	5470	0
350	20250217	154000	337695190	5470	5470	5470	5470	0
351	20250217	153900	337695190	5470	5470	5470	5470	0
352	20250217	153800	337695190	5470	5470	5470	5470	0
353	20250217	153700	337695190	5470	5470	5470	5470	0
354	20250217	153600	337695190	5470	5470	5470	5470	0
355	20250217	153500	337695190	5470	5470	5470	5470	0
356	20250217	153400	337695190	5470	5470	5470	5470	0
357	20250217	153300	337695190	5470	5470	5470	5470	0
358	20250217	153200	337695190	5470	5470	5470	5470	0
359	20250217	153100	337695190	5470	5470	5470	5470	0
360	20250217	153000	337695190	5470	5470	5470	5470	541
361	20250217	152900	334735920	5420	5420	5420	5420	0
362	20250217	152800	334735920	5420	5420	5420	5420	0
363	20250217	152700	334735920	5420	5420	5420	5420	0
364	20250217	152600	334735920	5420	5420	5420	5420	0
365	20250217	152500	334735920	5420	5420	5420	5420	0
366	20250217	152400	334735920	5420	5420	5420	5420	0
367	20250217	152300	334735920	5420	5420	5420	5420	0
368	20250217	152200	334735920	5420	5420	5420	5420	0
369	20250217	152100	334735920	5420	5420	5420	5420	0
370	20250217	152000	334735920	5420	5420	5420	5420	0
371	20250217	151900	334735920	5420	5450	5450	5420	65
372	20250217	151800	334381980	5460	5460	5460	5460	1
373	20250217	151700	334376520	5460	5460	5460	5430	150
374	20250217	151600	333561750	5460	5460	5460	5460	0
375	20250217	151500	333561750	5460	5460	5460	5430	1174
376	20250217	151400	327176440	5460	5460	5460	5460	4
377	20250217	151300	327154600	5460	5460	5460	5460	0
378	20250217	151200	327154600	5460	5460	5460	5460	597
379	20250217	151100	323894980	5460	5460	5460	5460	0
380	20250217	151000	323894980	5460	5460	5460	5460	0
381	20250217	150900	323894980	5460	5460	5460	5460	0
382	20250217	150800	323894980	5460	5460	5460	5460	1
383	20250217	150700	323889520	5460	5460	5460	5460	13
384	20250217	150600	323818540	5460	5460	5460	5460	92
385	20250217	150500	323316220	5440	5440	5440	5440	0
386	20250217	150400	323316220	5440	5440	5440	5440	200
387	20250217	150300	322228220	5460	5460	5460	5460	199
388	20250217	150200	321141680	5470	5470	5470	5470	102
389	20250217	150100	320583740	5470	5470	5470	5470	5
390	20250217	150000	320556390	5470	5470	5470	5470	11
391	20250217	145900	320496220	5470	5470	5470	5470	20
392	20250217	145800	320386820	5470	5470	5470	5470	100
393	20250217	145700	319839820	5470	5460	5470	5460	5
394	20250217	145600	319812490	5450	5450	5450	5450	176
395	20250217	145500	318853290	5460	5460	5460	5460	0
396	20250217	145400	318853290	5460	5460	5460	5460	3
397	20250217	145300	318836910	5470	5450	5470	5420	1671
398	20250217	145200	309759270	5470	5470	5470	5470	1
399	20250217	145100	309753800	5470	5460	5470	5460	6
400	20250217	145000	309720990	5460	5460	5460	5460	0
401	20250217	144900	309720990	5460	5460	5460	5460	43
402	20250217	144800	309486210	5470	5470	5470	5470	0
403	20250217	144700	309486210	5470	5470	5470	5470	0
404	20250217	144600	309486210	5470	5470	5470	5470	1
405	20250217	144500	309480740	5470	5470	5470	5470	10
406	20250217	144400	309426040	5470	5470	5470	5470	0
407	20250217	144300	309426040	5470	5470	5470	5470	0
408	20250217	144200	309426040	5470	5470	5470	5470	5
409	20250217	144100	309398690	5450	5450	5450	5450	0
410	20250217	144000	309398690	5450	5450	5450	5450	0
411	20250217	143900	309398690	5450	5450	5450	5450	0
412	20250217	143800	309398690	5450	5450	5450	5450	0
413	20250217	143700	309398690	5450	5450	5450	5450	0
414	20250217	143600	309398690	5450	5450	5450	5450	0
415	20250217	143500	309398690	5450	5450	5450	5450	0
416	20250217	143400	309398690	5450	5450	5450	5450	1
417	20250217	143300	309393240	5450	5450	5450	5450	0
418	20250217	143200	309393240	5450	5450	5450	5450	18
419	20250217	143100	309295140	5470	5470	5470	5470	0
420	20250217	143000	309295140	5470	5470	5470	5470	2
421	20250217	142900	309284200	5470	5470	5470	5470	0
422	20250217	142800	309284200	5470	5470	5470	5470	143
423	20250217	142700	308501990	5470	5460	5470	5450	1574
424	20250217	142600	299895070	5460	5460	5460	5460	0
425	20250217	142500	299895070	5460	5460	5460	5460	0
426	20250217	142400	299895070	5460	5460	5460	5460	2
427	20250217	142300	299884150	5460	5460	5460	5460	0
428	20250217	142200	299884150	5460	5460	5460	5460	1
429	20250217	142100	299878690	5460	5460	5460	5460	5
430	20250217	142000	299851390	5460	5460	5460	5460	4
431	20250217	141900	299829550	5460	5460	5460	5460	0
432	20250217	141800	299829550	5460	5460	5460	5460	0
433	20250217	141700	299829550	5460	5460	5460	5460	0
434	20250217	141600	299829550	5460	5460	5460	5460	0
435	20250217	141500	299829550	5460	5460	5460	5460	0
436	20250217	141400	299829550	5460	5460	5460	5460	0
437	20250217	141300	299829550	5460	5460	5460	5460	1
438	20250217	141200	299824090	5460	5460	5460	5460	1
439	20250217	141100	299818630	5460	5460	5460	5460	1
440	20250217	141000	299813170	5460	5460	5460	5460	0
441	20250217	140900	299813170	5460	5460	5460	5460	5
442	20250217	140800	299785870	5440	5440	5440	5440	0
443	20250217	140700	299785870	5440	5440	5440	5440	0
444	20250217	140600	299785870	5440	5440	5440	5440	0
445	20250217	140500	299785870	5440	5440	5440	5440	0
446	20250217	140400	299785870	5440	5440	5440	5440	0
447	20250217	140300	299785870	5440	5440	5440	5440	0
448	20250217	140200	299785870	5440	5440	5440	5440	0
449	20250217	140100	299785870	5440	5440	5440	5440	0
450	20250217	140000	299785870	5440	5450	5450	5440	165
451	20250217	135900	298887760	5460	5460	5460	5460	0
452	20250217	135800	298887760	5460	5460	5460	5460	1
453	20250217	135700	298882300	5460	5460	5460	5460	151
454	20250217	135600	298057840	5460	5460	5460	5460	10
455	20250217	135500	298003240	5460	5460	5460	5460	10
456	20250217	135400	297948640	5460	5460	5460	5460	5
457	20250217	135300	297921340	5460	5460	5460	5460	8
458	20250217	135200	297877660	5460	5460	5460	5460	108
459	20250217	135100	297287980	5470	5470	5470	5470	0
460	20250217	135000	297287980	5470	5470	5470	5470	0
461	20250217	134900	297287980	5470	5470	5470	5470	100
462	20250217	134800	296740980	5470	5470	5470	5470	0
463	20250217	134700	296740980	5470	5470	5470	5470	0
464	20250217	134600	296740980	5470	5470	5470	5470	0
465	20250217	134500	296740980	5470	5470	5470	5470	0
466	20250217	134400	296740980	5470	5470	5470	5470	10
467	20250217	134300	296686280	5460	5460	5460	5460	0
468	20250217	134200	296686280	5460	5460	5460	5460	0
469	20250217	134100	296686280	5460	5460	5460	5460	0
470	20250217	134000	296686280	5460	5460	5460	5460	6
471	20250217	133900	296653520	5470	5470	5470	5470	0
472	20250217	133800	296653520	5470	5470	5470	5470	47
473	20250217	133700	296396430	5470	5470	5470	5470	53
474	20250217	133600	296106520	5480	5480	5480	5480	0
475	20250217	133500	296106520	5480	5480	5480	5480	0
476	20250217	133400	296106520	5480	5480	5480	5480	260
477	20250217	133300	294681720	5480	5480	5480	5480	5
478	20250217	133200	294654320	5480	5480	5480	5480	0
479	20250217	133100	294654320	5480	5480	5480	5480	0
480	20250217	133000	294654320	5480	5480	5480	5480	0
481	20250217	132900	294654320	5480	5480	5480	5480	0
482	20250217	132800	294654320	5480	5480	5480	5480	0
483	20250217	132700	294654320	5480	5480	5480	5480	1
484	20250217	132600	294648840	5480	5480	5480	5480	10
485	20250217	132500	294594040	5470	5470	5470	5470	0
486	20250217	132400	294594040	5470	5470	5470	5470	10
487	20250217	132300	294539340	5460	5460	5460	5460	0
488	20250217	132200	294539340	5460	5460	5460	5460	0
489	20250217	132100	294539340	5460	5460	5460	5460	0
490	20250217	132000	294539340	5460	5460	5460	5460	154
491	20250217	131900	293698500	5460	5460	5460	5460	355
492	20250217	131800	291760200	5450	5450	5450	5450	1182
493	20250217	131700	285318300	5460	5460	5460	5460	265
494	20250217	131600	283871400	5460	5460	5460	5460	0
495	20250217	131500	283871400	5460	5460	5460	5460	0
496	20250217	131400	283871400	5460	5460	5460	5460	283
497	20250217	131300	282326220	5450	5450	5450	5450	4001
498	20250217	131200	260520770	5460	5460	5460	5460	0
499	20250217	131100	260520770	5460	5460	5460	5460	0
500	20250217	131000	260520770	5460	5460	5460	5460	697
501	20250217	130900	256715150	5460	5460	5460	5460	0
502	20250217	130800	256715150	5460	5460	5460	5460	0
503	20250217	130700	256715150	5460	5460	5460	5460	0
504	20250217	130600	256715150	5460	5470	5470	5460	169
505	20250217	130500	255790820	5470	5470	5470	5470	0
506	20250217	130400	255790820	5470	5470	5470	5470	0
507	20250217	130300	255790820	5470	5470	5470	5470	0
508	20250217	130200	255790820	5470	5480	5480	5470	10
509	20250217	130100	255736070	5470	5470	5470	5470	95
510	20250217	130000	255216420	5470	5470	5470	5470	200
511	20250217	125900	254122420	5470	5470	5470	5470	6
512	20250217	125800	254089600	5470	5470	5470	5470	0
513	20250217	125700	254089600	5470	5470	5470	5470	201
514	20250217	125600	252990130	5470	5470	5470	5470	0
515	20250217	125500	252990130	5470	5470	5470	5470	0
516	20250217	125400	252990130	5470	5470	5470	5470	0
517	20250217	125300	252990130	5470	5470	5470	5470	0
518	20250217	125200	252990130	5470	5470	5470	5470	0
519	20250217	125100	252990130	5470	5470	5470	5470	100
520	20250217	125000	252443130	5470	5470	5470	5470	190
521	20250217	124900	251403830	5470	5470	5470	5470	800
522	20250217	124800	247027830	5470	5470	5470	5470	0
523	20250217	124700	247027830	5470	5470	5470	5470	0
524	20250217	124600	247027830	5470	5470	5470	5470	105
525	20250217	124500	246453480	5470	5470	5470	5470	0
526	20250217	124400	246453480	5470	5470	5470	5470	400
527	20250217	124300	244265480	5480	5480	5480	5480	0
528	20250217	124200	244265480	5480	5480	5480	5480	1
529	20250217	124100	244260000	5480	5480	5480	5480	0
530	20250217	124000	244260000	5480	5480	5480	5480	0
531	20250217	123900	244260000	5480	5480	5480	5480	100
532	20250217	123800	243712000	5480	5480	5480	5480	0
533	20250217	123700	243712000	5480	5480	5480	5480	0
534	20250217	123600	243712000	5480	5480	5480	5480	0
535	20250217	123500	243712000	5480	5480	5480	5480	0
536	20250217	123400	243712000	5480	5480	5480	5480	0
537	20250217	123300	243712000	5480	5480	5480	5480	0
538	20250217	123200	243712000	5480	5480	5480	5480	204
539	20250217	123100	242594080	5480	5480	5480	5480	100
540	20250217	123000	242046080	5480	5480	5480	5480	0
541	20250217	122900	242046080	5480	5480	5480	5480	0
542	20250217	122800	242046080	5480	5480	5480	5480	190
543	20250217	122700	241004880	5470	5470	5470	5470	0
544	20250217	122600	241004880	5470	5470	5470	5470	144
545	20250217	122500	240217200	5480	5480	5480	5480	0
546	20250217	122400	240217200	5480	5480	5480	5480	10
547	20250217	122300	240162400	5480	5480	5480	5480	0
548	20250217	122200	240162400	5480	5480	5480	5480	0
549	20250217	122100	240162400	5480	5480	5480	5480	0
550	20250217	122000	240162400	5480	5480	5480	5480	0
551	20250217	121900	240162400	5480	5480	5480	5480	0
552	20250217	121800	240162400	5480	5480	5480	5480	399
553	20250217	121700	237975880	5480	5480	5480	5480	0
554	20250217	121600	237975880	5480	5480	5480	5480	1
555	20250217	121500	237970400	5480	5480	5480	5480	0
556	20250217	121400	237970400	5480	5480	5480	5480	10
557	20250217	121300	237915600	5480	5480	5480	5480	0
558	20250217	121200	237915600	5480	5480	5480	5480	0
559	20250217	121100	237915600	5480	5480	5480	5480	0
560	20250217	121000	237915600	5480	5480	5480	5480	0
561	20250217	120900	237915600	5480	5480	5480	5480	20
562	20250217	120800	237806000	5480	5480	5480	5470	257
563	20250217	120700	236399140	5490	5490	5490	5490	120
564	20250217	120600	235740340	5490	5490	5490	5490	3
565	20250217	120500	235723870	5480	5480	5480	5480	0
566	20250217	120400	235723870	5480	5480	5480	5480	200
567	20250217	120300	234627870	5480	5480	5480	5480	0
568	20250217	120200	234627870	5480	5480	5480	5480	0
569	20250217	120100	234627870	5480	5480	5480	5480	1
570	20250217	120000	234622390	5480	5480	5480	5480	0
571	20250217	115900	234622390	5480	5480	5480	5480	110
572	20250217	115800	234019590	5480	5480	5480	5480	5
573	20250217	115700	233992190	5480	5480	5480	5480	0
574	20250217	115600	233992190	5480	5480	5480	5480	0
575	20250217	115500	233992190	5480	5480	5480	5480	0
576	20250217	115400	233992190	5480	5480	5480	5480	0
577	20250217	115300	233992190	5480	5480	5480	5480	0
578	20250217	115200	233992190	5480	5480	5480	5480	55
579	20250217	115100	233690790	5480	5480	5480	5480	0
580	20250217	115000	233690790	5480	5480	5480	5480	0
581	20250217	114900	233690790	5480	5480	5480	5480	13
582	20250217	114800	233619550	5480	5480	5480	5480	0
583	20250217	114700	233619550	5480	5480	5480	5480	0
584	20250217	114600	233619550	5480	5480	5480	5480	0
585	20250217	114500	233619550	5480	5480	5480	5480	1
586	20250217	114400	233614070	5480	5480	5480	5480	0
587	20250217	114300	233614070	5480	5480	5480	5480	0
588	20250217	114200	233614070	5480	5480	5480	5480	18
589	20250217	114100	233515430	5480	5480	5480	5480	0
590	20250217	114000	233515430	5480	5480	5480	5480	0
591	20250217	113900	233515430	5480	5490	5490	5480	382
592	20250217	113800	231420250	5490	5490	5490	5490	0
593	20250217	113700	231420250	5490	5490	5490	5490	0
594	20250217	113600	231420250	5490	5490	5490	5490	0
595	20250217	113500	231420250	5490	5490	5490	5490	1
596	20250217	113400	231414760	5490	5490	5490	5490	154
597	20250217	113300	230569300	5490	5490	5490	5490	0
598	20250217	113200	230569300	5490	5490	5490	5490	0
599	20250217	113100	230569300	5490	5490	5490	5490	0
600	20250217	113000	230569300	5490	5490	5490	5490	199
601	20250217	112900	229476790	5500	5490	5500	5490	882
602	20250217	112800	224634600	5490	5490	5490	5490	1
603	20250217	112700	224629110	5490	5490	5490	5480	50
604	20250217	112600	224354720	5490	5490	5490	5490	5
605	20250217	112500	224327270	5490	5490	5490	5490	1
606	20250217	112400	224321780	5490	5490	5490	5490	0
607	20250217	112300	224321780	5490	5490	5490	5490	0
608	20250217	112200	224321780	5490	5490	5490	5490	0
609	20250217	112100	224321780	5490	5490	5490	5490	100
610	20250217	112000	223772780	5490	5490	5490	5490	3
611	20250217	111900	223756310	5490	5490	5490	5490	1000
612	20250217	111800	218266310	5500	5490	5500	5490	1654
613	20250217	111700	209184310	5490	5490	5490	5490	706
614	20250217	111600	205308370	5490	5490	5490	5490	0
615	20250217	111500	205308370	5490	5490	5490	5490	0
616	20250217	111400	205308370	5490	5500	5500	5490	8
617	20250217	111300	205264410	5500	5490	5500	5490	123
618	20250217	111200	204588950	5490	5490	5490	5490	66
619	20250217	111100	204226610	5490	5490	5490	5490	155
620	20250217	111000	203375660	5490	5490	5490	5490	0
621	20250217	110900	203375660	5490	5490	5490	5490	333
622	20250217	110800	201547490	5490	5490	5490	5490	345
623	20250217	110700	199653440	5490	5490	5490	5490	789
624	20250217	110600	195321830	5490	5490	5490	5490	520
625	20250217	110500	192467030	5490	5480	5490	5480	5331
626	20250217	110400	163201840	5480	5480	5480	5480	0
627	20250217	110300	163201840	5480	5480	5480	5480	647
628	20250217	110200	159656280	5480	5480	5480	5480	0
629	20250217	110100	159656280	5480	5480	5480	5480	0
630	20250217	110000	159656280	5480	5480	5480	5480	0
631	20250217	105900	159656280	5480	5470	5480	5470	501
632	20250217	105800	156914740	5470	5460	5470	5460	207
633	20250217	105700	155783450	5460	5460	5460	5460	1
634	20250217	105600	155777990	5460	5470	5470	5460	501
635	20250217	105500	153042520	5460	5460	5460	5460	1
636	20250217	105400	153037060	5470	5470	5470	5470	0
637	20250217	105300	153037060	5470	5470	5470	5470	255
638	20250217	105200	151642210	5470	5470	5470	5470	0
639	20250217	105100	151642210	5470	5470	5470	5470	0
640	20250217	105000	151642210	5470	5470	5470	5470	0
641	20250217	104900	151642210	5470	5470	5470	5470	0
642	20250217	104800	151642210	5470	5470	5470	5470	0
643	20250217	104700	151642210	5470	5470	5470	5470	9
644	20250217	104600	151592980	5460	5460	5460	5460	0
645	20250217	104500	151592980	5460	5480	5480	5460	1898
646	20250217	104400	141219900	5450	5450	5450	5450	0
647	20250217	104300	141219900	5450	5450	5450	5450	0
648	20250217	104200	141219900	5450	5450	5450	5450	0
649	20250217	104100	141219900	5450	5450	5450	5450	2
650	20250217	104000	141209000	5450	5450	5450	5450	0
651	20250217	103900	141209000	5450	5470	5490	5450	845
652	20250217	103800	136589880	5480	5480	5480	5480	6
653	20250217	103700	136557000	5480	5480	5480	5480	0
654	20250217	103600	136557000	5480	5480	5480	5480	1
655	20250217	103500	136551520	5490	5480	5490	5480	199
656	20250217	103400	135460940	5480	5470	5480	5470	3
657	20250217	103300	135444520	5470	5470	5470	5470	2
658	20250217	103200	135433580	5490	5480	5490	5480	7
659	20250217	103100	135395180	5480	5470	5480	5470	1034
660	20250217	103000	129731140	5480	5480	5480	5480	4
661	20250217	102900	129709220	5480	5480	5480	5480	135
662	20250217	102800	128969420	5480	5480	5480	5480	1002
663	20250217	102700	123478460	5480	5480	5480	5480	1333
664	20250217	102600	116173620	5470	5470	5470	5470	9
665	20250217	102500	116124390	5470	5470	5480	5470	13
666	20250217	102400	116053230	5480	5470	5480	5470	3
667	20250217	102300	116036810	5470	5470	5470	5470	0
668	20250217	102200	116036810	5470	5470	5470	5470	81
669	20250217	102100	115593740	5470	5470	5470	5470	0
670	20250217	102000	115593740	5470	5470	5470	5470	20
671	20250217	101900	115484340	5470	5460	5470	5460	668
672	20250217	101800	111830940	5460	5460	5460	5460	5
673	20250217	101700	111803640	5450	5450	5450	5450	0
674	20250217	101600	111803640	5450	5450	5450	5450	79
675	20250217	101500	111373090	5450	5450	5450	5450	742
676	20250217	101400	107329190	5450	5450	5450	5450	0
677	20250217	101300	107329190	5450	5450	5450	5450	11
678	20250217	101200	107269240	5460	5460	5460	5460	100
679	20250217	101100	106723240	5460	5450	5460	5450	16
680	20250217	101000	106635980	5460	5460	5460	5460	0
681	20250217	100900	106635980	5460	5460	5460	5460	30
682	20250217	100800	106472180	5460	5460	5460	5460	0
683	20250217	100700	106472180	5460	5460	5460	5460	0
684	20250217	100600	106472180	5460	5460	5460	5460	9
685	20250217	100500	106423040	5460	5460	5460	5460	13
686	20250217	100400	106352060	5460	5460	5460	5460	20
687	20250217	100300	106242860	5460	5460	5460	5460	52
688	20250217	100200	105958940	5470	5470	5470	5470	0
689	20250217	100100	105958940	5470	5470	5470	5470	0
690	20250217	100000	105958940	5470	5470	5470	5470	1
691	20250217	095900	105953470	5470	5470	5470	5470	2
692	20250217	095800	105942530	5480	5480	5480	5480	0
693	20250217	095700	105942530	5480	5470	5480	5470	53
694	20250217	095600	105652190	5450	5470	5470	5450	407
695	20250217	095500	103432390	5480	5480	5480	5480	4
696	20250217	095400	103410470	5480	5480	5480	5480	10
697	20250217	095300	103355670	5480	5470	5480	5470	9
698	20250217	095200	103306430	5470	5470	5470	5470	4
699	20250217	095100	103284550	5470	5470	5470	5470	1
700	20250217	095000	103279080	5470	5470	5470	5470	2
701	20250217	094900	103268140	5470	5470	5470	5470	37
702	20250217	094800	103065750	5470	5470	5470	5470	0
703	20250217	094700	103065750	5470	5470	5470	5470	11
704	20250217	094600	103005580	5470	5470	5470	5470	0
705	20250217	094500	103005580	5470	5470	5470	5470	0
706	20250217	094400	103005580	5470	5450	5470	5450	3462
707	20250217	094300	84137660	5440	5440	5440	5440	183
708	20250217	094200	83142140	5450	5450	5450	5450	0
709	20250217	094100	83142140	5450	5450	5450	5450	630
710	20250217	094000	79708640	5450	5460	5460	5450	1139
711	20250217	093900	73498360	5460	5460	5460	5460	132
712	20250217	093800	72777640	5470	5470	5470	5470	247
713	20250217	093700	71426550	5470	5470	5470	5470	524
714	20250217	093600	68560270	5470	5470	5470	5470	528
715	20250217	093500	65672110	5480	5470	5480	5470	713
716	20250217	093400	61770180	5460	5450	5480	5450	2356
717	20250217	093300	48911100	5450	5450	5450	5450	550
718	20250217	093200	45913600	5440	5430	5440	5430	511
719	20250217	093100	43133850	5430	5430	5430	5430	358
720	20250217	093000	41189910	5430	5430	5430	5430	92
721	20250217	092900	40690350	5430	5430	5430	5430	20
722	20250217	092800	40581750	5440	5440	5440	5440	4
723	20250217	092700	40559990	5450	5430	5450	5430	1790
724	20250217	092600	30834490	5450	5430	5450	5430	1316
725	20250217	092500	23677290	5420	5420	5420	5420	0
726	20250217	092400	23677290	5420	5420	5420	5420	500
727	20250217	092300	20967290	5420	5430	5460	5420	69
728	20250217	092200	20592620	5400	5400	5400	5400	0
729	20250217	092100	20592620	5400	5400	5400	5400	0
730	20250217	092000	20592620	5400	5400	5400	5400	259
731	20250217	091900	19194020	5400	5420	5420	5400	200
732	20250217	091800	18112100	5430	5430	5430	5430	0
733	20250217	091700	18112100	5430	5430	5430	5430	0
734	20250217	091600	18112100	5430	5430	5430	5430	0
735	20250217	091500	18112100	5430	5430	5430	5430	0
736	20250217	091400	18112100	5430	5430	5430	5430	1
737	20250217	091300	18106670	5410	5410	5410	5410	1
738	20250217	091200	18101260	5410	5410	5410	5410	0
739	20250217	091100	18101260	5410	5410	5410	5410	56
740	20250217	091000	17798300	5400	5400	5400	5400	0
741	20250217	090900	17798300	5400	5400	5400	5400	0
742	20250217	090800	17798300	5400	5400	5400	5400	0
743	20250217	090700	17798300	5400	5400	5400	5400	26
744	20250217	090600	17657900	5400	5400	5400	5400	50
745	20250217	090500	17387900	5410	5410	5410	5410	450
746	20250217	090400	14953400	5410	5410	5410	5410	0
747	20250217	090300	14953400	5410	5410	5410	5410	123
748	20250217	090200	14287970	5420	5420	5420	5420	660
749	20250217	090100	10710770	5420	5420	5420	5420	506
750	20250217	090000	7968250	5380	5400	5400	5380	1480