KissMeData/136480/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202500	663501835	2950	2950	2950	2950	12169
3	20250217	202400	663501835	2950	2950	2950	2950	0
4	20250217	202300	663501835	2950	2950	2950	2950	0
5	20250217	202200	663501835	2950	2950	2950	2950	0
6	20250217	202100	663501835	2950	2950	2950	2950	0
7	20250217	202000	663501835	2950	2950	2950	2950	0
8	20250217	201900	663501835	2950	2950	2950	2950	0
9	20250217	201800	663501835	2950	2950	2950	2950	0
10	20250217	201700	663501835	2950	2950	2950	2950	0
11	20250217	201600	663501835	2950	2950	2950	2950	0
12	20250217	201500	663501835	2950	2950	2950	2950	0
13	20250217	201400	663501835	2950	2950	2950	2950	0
14	20250217	201300	663501835	2950	2950	2950	2950	0
15	20250217	201200	663501835	2950	2950	2950	2950	0
16	20250217	201100	663501835	2950	2950	2950	2950	0
17	20250217	201000	663501835	2950	2950	2950	2950	0
18	20250217	200900	663501835	2950	2950	2950	2950	0
19	20250217	200800	663501835	2950	2950	2950	2950	0
20	20250217	200700	663501835	2950	2950	2950	2950	0
21	20250217	200600	663501835	2950	2950	2950	2950	0
22	20250217	200500	663501835	2950	2950	2950	2950	0
23	20250217	200400	663501835	2950	2950	2950	2950	0
24	20250217	200300	663501835	2950	2950	2950	2950	0
25	20250217	200200	663501835	2950	2950	2950	2950	0
26	20250217	200100	663501835	2950	2950	2950	2950	0
27	20250217	200000	663501835	2950	2950	2950	2950	0
28	20250217	195900	663501835	2950	2950	2950	2950	0
29	20250217	195800	663501835	2950	2950	2950	2950	0
30	20250217	195700	663501835	2950	2950	2950	2950	0
31	20250217	195600	663501835	2950	2950	2950	2950	0
32	20250217	195500	663501835	2950	2950	2950	2950	12169
33	20250217	195400	663501835	2950	2950	2950	2950	0
34	20250217	195300	663501835	2950	2950	2950	2950	0
35	20250217	195200	663501835	2950	2950	2950	2950	0
36	20250217	195100	663501835	2950	2950	2950	2950	0
37	20250217	195000	663501835	2950	2950	2950	2950	0
38	20250217	194900	663501835	2950	2950	2950	2950	0
39	20250217	194800	663501835	2950	2950	2950	2950	0
40	20250217	194700	663501835	2950	2950	2950	2950	0
41	20250217	194600	663501835	2950	2950	2950	2950	0
42	20250217	194500	663501835	2950	2950	2950	2950	0
43	20250217	194400	663501835	2950	2950	2950	2950	0
44	20250217	194300	663501835	2950	2950	2950	2950	0
45	20250217	194200	663501835	2950	2950	2950	2950	0
46	20250217	194100	663501835	2950	2950	2950	2950	0
47	20250217	194000	663501835	2950	2950	2950	2950	0
48	20250217	193900	663501835	2950	2950	2950	2950	0
49	20250217	193800	663501835	2950	2950	2950	2950	0
50	20250217	193700	663501835	2950	2950	2950	2950	0
51	20250217	193600	663501835	2950	2950	2950	2950	0
52	20250217	193500	663501835	2950	2950	2950	2950	0
53	20250217	193400	663501835	2950	2950	2950	2950	0
54	20250217	193300	663501835	2950	2950	2950	2950	0
55	20250217	193200	663501835	2950	2950	2950	2950	0
56	20250217	193100	663501835	2950	2950	2950	2950	0
57	20250217	193000	663501835	2950	2950	2950	2950	0
58	20250217	192900	663501835	2950	2950	2950	2950	0
59	20250217	192800	663501835	2950	2950	2950	2950	0
60	20250217	192700	663501835	2950	2950	2950	2950	0
61	20250217	192600	663501835	2950	2950	2950	2950	0
62	20250217	192500	663501835	2950	2950	2950	2950	12169
63	20250217	192400	663501835	2950	2950	2950	2950	0
64	20250217	192300	663501835	2950	2950	2950	2950	0
65	20250217	192200	663501835	2950	2950	2950	2950	0
66	20250217	192100	663501835	2950	2950	2950	2950	0
67	20250217	192000	663501835	2950	2950	2950	2950	0
68	20250217	191900	663501835	2950	2950	2950	2950	0
69	20250217	191800	663501835	2950	2950	2950	2950	0
70	20250217	191700	663501835	2950	2950	2950	2950	0
71	20250217	191600	663501835	2950	2950	2950	2950	0
72	20250217	191500	663501835	2950	2950	2950	2950	0
73	20250217	191400	663501835	2950	2950	2950	2950	0
74	20250217	191300	663501835	2950	2950	2950	2950	0
75	20250217	191200	663501835	2950	2950	2950	2950	0
76	20250217	191100	663501835	2950	2950	2950	2950	0
77	20250217	191000	663501835	2950	2950	2950	2950	0
78	20250217	190900	663501835	2950	2950	2950	2950	0
79	20250217	190800	663501835	2950	2950	2950	2950	0
80	20250217	190700	663501835	2950	2950	2950	2950	0
81	20250217	190600	663501835	2950	2950	2950	2950	0
82	20250217	190500	663501835	2950	2950	2950	2950	0
83	20250217	190400	663501835	2950	2950	2950	2950	0
84	20250217	190300	663501835	2950	2950	2950	2950	0
85	20250217	190200	663501835	2950	2950	2950	2950	0
86	20250217	190100	663501835	2950	2950	2950	2950	0
87	20250217	190000	663501835	2950	2950	2950	2950	0
88	20250217	185900	663501835	2950	2950	2950	2950	0
89	20250217	185800	663501835	2950	2950	2950	2950	0
90	20250217	185700	663501835	2950	2950	2950	2950	0
91	20250217	185600	663501835	2950	2950	2950	2950	0
92	20250217	185500	663501835	2950	2950	2950	2950	12169
93	20250217	185400	663501835	2950	2950	2950	2950	0
94	20250217	185300	663501835	2950	2950	2950	2950	0
95	20250217	185200	663501835	2950	2950	2950	2950	0
96	20250217	185100	663501835	2950	2950	2950	2950	0
97	20250217	185000	663501835	2950	2950	2950	2950	0
98	20250217	184900	663501835	2950	2950	2950	2950	0
99	20250217	184800	663501835	2950	2950	2950	2950	0
100	20250217	184700	663501835	2950	2950	2950	2950	0
101	20250217	184600	663501835	2950	2950	2950	2950	0
102	20250217	184500	663501835	2950	2950	2950	2950	0
103	20250217	184400	663501835	2950	2950	2950	2950	0
104	20250217	184300	663501835	2950	2950	2950	2950	0
105	20250217	184200	663501835	2950	2950	2950	2950	0
106	20250217	184100	663501835	2950	2950	2950	2950	0
107	20250217	184000	663501835	2950	2950	2950	2950	0
108	20250217	183900	663501835	2950	2950	2950	2950	0
109	20250217	183800	663501835	2950	2950	2950	2950	0
110	20250217	183700	663501835	2950	2950	2950	2950	0
111	20250217	183600	663501835	2950	2950	2950	2950	0
112	20250217	183500	663501835	2950	2950	2950	2950	0
113	20250217	183400	663501835	2950	2950	2950	2950	0
114	20250217	183300	663501835	2950	2950	2950	2950	0
115	20250217	183200	663501835	2950	2950	2950	2950	0
116	20250217	183100	663501835	2950	2950	2950	2950	0
117	20250217	183000	663501835	2950	2950	2950	2950	0
118	20250217	182900	663501835	2950	2950	2950	2950	0
119	20250217	182800	663501835	2950	2950	2950	2950	0
120	20250217	182700	663501835	2950	2950	2950	2950	0
121	20250217	182600	663501835	2950	2950	2950	2950	0
122	20250217	182500	663501835	2950	2950	2950	2950	12169
123	20250217	182400	663501835	2950	2950	2950	2950	0
124	20250217	182300	663501835	2950	2950	2950	2950	0
125	20250217	182200	663501835	2950	2950	2950	2950	0
126	20250217	182100	663501835	2950	2950	2950	2950	0
127	20250217	182000	663501835	2950	2950	2950	2950	0
128	20250217	181900	663501835	2950	2950	2950	2950	0
129	20250217	181800	663501835	2950	2950	2950	2950	0
130	20250217	181700	663501835	2950	2950	2950	2950	0
131	20250217	181600	663501835	2950	2950	2950	2950	0
132	20250217	181500	663501835	2950	2950	2950	2950	0
133	20250217	181400	663501835	2950	2950	2950	2950	0
134	20250217	181300	663501835	2950	2950	2950	2950	0
135	20250217	181200	663501835	2950	2950	2950	2950	0
136	20250217	181100	663501835	2950	2950	2950	2950	0
137	20250217	181000	663501835	2950	2950	2950	2950	0
138	20250217	180900	663501835	2950	2950	2950	2950	0
139	20250217	180800	663501835	2950	2950	2950	2950	0
140	20250217	180700	663501835	2950	2950	2950	2950	0
141	20250217	180600	663501835	2950	2950	2950	2950	0
142	20250217	180500	663501835	2950	2950	2950	2950	0
143	20250217	180400	663501835	2950	2950	2950	2950	0
144	20250217	180300	663501835	2950	2950	2950	2950	0
145	20250217	180200	663501835	2950	2950	2950	2950	0
146	20250217	180100	663501835	2950	2950	2950	2950	0
147	20250217	180000	663501835	2950	2950	2950	2950	0
148	20250217	175900	663501835	2950	2950	2950	2950	0
149	20250217	175800	663501835	2950	2950	2950	2950	0
150	20250217	175700	663501835	2950	2950	2950	2950	0
151	20250217	175600	663501835	2950	2950	2950	2950	0
152	20250217	175500	663501835	2950	2950	2950	2950	12169
153	20250217	175400	663501835	2950	2950	2950	2950	0
154	20250217	175300	663501835	2950	2950	2950	2950	0
155	20250217	175200	663501835	2950	2950	2950	2950	0
156	20250217	175100	663501835	2950	2950	2950	2950	0
157	20250217	175000	663501835	2950	2950	2950	2950	0
158	20250217	174900	663501835	2950	2950	2950	2950	0
159	20250217	174800	663501835	2950	2950	2950	2950	0
160	20250217	174700	663501835	2950	2950	2950	2950	0
161	20250217	174600	663501835	2950	2950	2950	2950	0
162	20250217	174500	663501835	2950	2950	2950	2950	0
163	20250217	174400	663501835	2950	2950	2950	2950	0
164	20250217	174300	663501835	2950	2950	2950	2950	0
165	20250217	174200	663501835	2950	2950	2950	2950	0
166	20250217	174100	663501835	2950	2950	2950	2950	0
167	20250217	174000	663501835	2950	2950	2950	2950	0
168	20250217	173900	663501835	2950	2950	2950	2950	0
169	20250217	173800	663501835	2950	2950	2950	2950	0
170	20250217	173700	663501835	2950	2950	2950	2950	0
171	20250217	173600	663501835	2950	2950	2950	2950	0
172	20250217	173500	663501835	2950	2950	2950	2950	0
173	20250217	173400	663501835	2950	2950	2950	2950	0
174	20250217	173300	663501835	2950	2950	2950	2950	0
175	20250217	173200	663501835	2950	2950	2950	2950	0
176	20250217	173100	663501835	2950	2950	2950	2950	0
177	20250217	173000	663501835	2950	2950	2950	2950	0
178	20250217	172900	663501835	2950	2950	2950	2950	0
179	20250217	172800	663501835	2950	2950	2950	2950	0
180	20250217	172700	663501835	2950	2950	2950	2950	0
181	20250217	172600	663501835	2950	2950	2950	2950	0
182	20250217	172500	663501835	2950	2950	2950	2950	12169
183	20250217	172400	663501835	2950	2950	2950	2950	0
184	20250217	172300	663501835	2950	2950	2950	2950	0
185	20250217	172200	663501835	2950	2950	2950	2950	0
186	20250217	172100	663501835	2950	2950	2950	2950	0
187	20250217	172000	663501835	2950	2950	2950	2950	0
188	20250217	171900	663501835	2950	2950	2950	2950	0
189	20250217	171800	663501835	2950	2950	2950	2950	0
190	20250217	171700	663501835	2950	2950	2950	2950	0
191	20250217	171600	663501835	2950	2950	2950	2950	0
192	20250217	171500	663501835	2950	2950	2950	2950	0
193	20250217	171400	663501835	2950	2950	2950	2950	0
194	20250217	171300	663501835	2950	2950	2950	2950	0
195	20250217	171200	663501835	2950	2950	2950	2950	0
196	20250217	171100	663501835	2950	2950	2950	2950	0
197	20250217	171000	663501835	2950	2950	2950	2950	0
198	20250217	170900	663501835	2950	2950	2950	2950	0
199	20250217	170800	663501835	2950	2950	2950	2950	0
200	20250217	170700	663501835	2950	2950	2950	2950	0
201	20250217	170600	663501835	2950	2950	2950	2950	0
202	20250217	170500	663501835	2950	2950	2950	2950	0
203	20250217	170400	663501835	2950	2950	2950	2950	0
204	20250217	170300	663501835	2950	2950	2950	2950	0
205	20250217	170200	663501835	2950	2950	2950	2950	0
206	20250217	170100	663501835	2950	2950	2950	2950	0
207	20250217	170000	663501835	2950	2950	2950	2950	0
208	20250217	165900	663501835	2950	2950	2950	2950	0
209	20250217	165800	663501835	2950	2950	2950	2950	0
210	20250217	165700	663501835	2950	2950	2950	2950	0
211	20250217	165600	663501835	2950	2950	2950	2950	0
212	20250217	165500	663501835	2950	2950	2950	2950	12169
213	20250217	165400	663501835	2950	2950	2950	2950	0
214	20250217	165300	663501835	2950	2950	2950	2950	0
215	20250217	165200	663501835	2950	2950	2950	2950	0
216	20250217	165100	663501835	2950	2950	2950	2950	0
217	20250217	165000	663501835	2950	2950	2950	2950	0
218	20250217	164900	663501835	2950	2950	2950	2950	0
219	20250217	164800	663501835	2950	2950	2950	2950	0
220	20250217	164700	663501835	2950	2950	2950	2950	0
221	20250217	164600	663501835	2950	2950	2950	2950	0
222	20250217	164500	663501835	2950	2950	2950	2950	0
223	20250217	164400	663501835	2950	2950	2950	2950	0
224	20250217	164300	663501835	2950	2950	2950	2950	0
225	20250217	164200	663501835	2950	2950	2950	2950	0
226	20250217	164100	663501835	2950	2950	2950	2950	0
227	20250217	164000	663501835	2950	2950	2950	2950	0
228	20250217	163900	663501835	2950	2950	2950	2950	0
229	20250217	163800	663501835	2950	2950	2950	2950	0
230	20250217	163700	663501835	2950	2950	2950	2950	0
231	20250217	163600	663501835	2950	2950	2950	2950	0
232	20250217	163500	663501835	2950	2950	2950	2950	0
233	20250217	163400	663501835	2950	2950	2950	2950	0
234	20250217	163300	663501835	2950	2950	2950	2950	0
235	20250217	163200	663501835	2950	2950	2950	2950	0
236	20250217	163100	663501835	2950	2950	2950	2950	0
237	20250217	163000	663501835	2950	2950	2950	2950	0
238	20250217	162900	663501835	2950	2950	2950	2950	0
239	20250217	162800	663501835	2950	2950	2950	2950	0
240	20250217	162700	663501835	2950	2950	2950	2950	0
241	20250217	162600	663501835	2950	2950	2950	2950	0
242	20250217	162500	663501835	2950	2950	2950	2950	12169
243	20250217	162400	663501835	2950	2950	2950	2950	0
244	20250217	162300	663501835	2950	2950	2950	2950	0
245	20250217	162200	663501835	2950	2950	2950	2950	0
246	20250217	162100	663501835	2950	2950	2950	2950	0
247	20250217	162000	663501835	2950	2950	2950	2950	0
248	20250217	161900	663501835	2950	2950	2950	2950	0
249	20250217	161800	663501835	2950	2950	2950	2950	0
250	20250217	161700	663501835	2950	2950	2950	2950	0
251	20250217	161600	663501835	2950	2950	2950	2950	0
252	20250217	161500	663501835	2950	2950	2950	2950	0
253	20250217	161400	663501835	2950	2950	2950	2950	0
254	20250217	161300	663501835	2950	2950	2950	2950	0
255	20250217	161200	663501835	2950	2950	2950	2950	0
256	20250217	161100	663501835	2950	2950	2950	2950	0
257	20250217	161000	663501835	2950	2950	2950	2950	0
258	20250217	160900	663501835	2950	2950	2950	2950	0
259	20250217	160800	663501835	2950	2950	2950	2950	0
260	20250217	160700	663501835	2950	2950	2950	2950	0
261	20250217	160600	663501835	2950	2950	2950	2950	0
262	20250217	160500	663501835	2950	2950	2950	2950	0
263	20250217	160400	663501835	2950	2950	2950	2950	0
264	20250217	160300	663501835	2950	2950	2950	2950	0
265	20250217	160200	663501835	2950	2950	2950	2950	0
266	20250217	160100	663501835	2950	2950	2950	2950	0
267	20250217	160000	663501835	2950	2950	2950	2950	0
268	20250217	155900	663501835	2950	2950	2950	2950	0
269	20250217	155800	663501835	2950	2950	2950	2950	0
270	20250217	155700	663501835	2950	2950	2950	2950	0
271	20250217	155600	663501835	2950	2950	2950	2950	0
272	20250217	155500	663501835	2950	2950	2950	2950	12169
273	20250217	155400	663501835	2950	2950	2950	2950	0
274	20250217	155300	663501835	2950	2950	2950	2950	0
275	20250217	155200	663501835	2950	2950	2950	2950	0
276	20250217	155100	663501835	2950	2950	2950	2950	0
277	20250217	155000	663501835	2950	2950	2950	2950	0
278	20250217	154900	663501835	2950	2950	2950	2950	0
279	20250217	154800	663501835	2950	2950	2950	2950	0
280	20250217	154700	663501835	2950	2950	2950	2950	0
281	20250217	154600	663501835	2950	2950	2950	2950	0
282	20250217	154500	663501835	2950	2950	2950	2950	0
283	20250217	154400	663501835	2950	2950	2950	2950	0
284	20250217	154300	663501835	2950	2950	2950	2950	0
285	20250217	154200	663501835	2950	2950	2950	2950	0
286	20250217	154100	663501835	2950	2950	2950	2950	0
287	20250217	154000	663501835	2950	2950	2950	2950	0
288	20250217	153900	663501835	2950	2950	2950	2950	0
289	20250217	153800	663501835	2950	2950	2950	2950	0
290	20250217	153700	663501835	2950	2950	2950	2950	0
291	20250217	153600	663501835	2950	2950	2950	2950	0
292	20250217	153500	663501835	2950	2950	2950	2950	0
293	20250217	153400	663501835	2950	2950	2950	2950	0
294	20250217	153300	663501835	2950	2950	2950	2950	0
295	20250217	153200	663501835	2950	2950	2950	2950	0
296	20250217	153100	663501835	2950	2950	2950	2950	0
297	20250217	153000	663501835	2950	2950	2950	2950	12169
298	20250217	152900	627603285	2950	2950	2950	2950	0
299	20250217	152800	627603285	2950	2950	2950	2950	0
300	20250217	152700	627603285	2950	2950	2950	2950	0
301	20250217	152600	627603285	2950	2950	2950	2950	0
302	20250217	152500	627603285	2950	2950	2950	2950	0
303	20250217	152400	627603285	2950	2950	2950	2950	0
304	20250217	152300	627603285	2950	2950	2950	2950	0
305	20250217	152200	627603285	2950	2950	2950	2950	0
306	20250217	152100	627603285	2950	2950	2950	2950	0
307	20250217	152000	627603285	2950	2950	2950	2950	0
308	20250217	151900	627603285	2950	2950	2950	2945	75
309	20250217	151800	627382285	2945	2950	2950	2945	1468
310	20250217	151700	623058555	2945	2945	2945	2945	7
311	20250217	151600	623037940	2950	2950	2950	2950	0
312	20250217	151500	623037940	2950	2950	2950	2950	49
313	20250217	151400	622893390	2950	2950	2950	2945	119
314	20250217	151300	622542415	2945	2945	2945	2945	412
315	20250217	151200	621329075	2945	2950	2950	2945	331
316	20250217	151100	620352695	2950	2950	2950	2950	67
317	20250217	151000	620155045	2950	2950	2950	2950	445
318	20250217	150900	618842295	2950	2950	2950	2950	19
319	20250217	150800	618786245	2950	2950	2950	2950	0
320	20250217	150700	618786245	2950	2950	2950	2950	38
321	20250217	150600	618674145	2950	2945	2950	2945	151
322	20250217	150500	618229395	2950	2950	2950	2950	4
323	20250217	150400	618217595	2945	2945	2945	2945	46
324	20250217	150300	618082125	2945	2950	2950	2945	11
325	20250217	150200	618049725	2940	2940	2940	2940	0
326	20250217	150100	618049725	2940	2940	2940	2940	150
327	20250217	150000	617608725	2940	2945	2945	2940	795
328	20250217	145900	615269625	2945	2950	2950	2945	2349
329	20250217	145800	608347950	2945	2945	2945	2945	60
330	20250217	145700	608171250	2945	2945	2945	2945	510
331	20250217	145600	606669300	2945	2950	2950	2945	52
332	20250217	145500	606515910	2950	2950	2950	2950	0
333	20250217	145400	606515910	2950	2945	2950	2945	193
334	20250217	145300	605947475	2945	2945	2950	2945	2436
335	20250217	145200	598773130	2950	2950	2950	2950	33
336	20250217	145100	598675780	2945	2945	2945	2945	0
337	20250217	145000	598675780	2945	2945	2945	2945	339
338	20250217	144900	597677425	2945	2945	2945	2945	500
339	20250217	144800	596204925	2945	2945	2945	2945	31
340	20250217	144700	596113630	2945	2940	2945	2940	305
341	20250217	144600	595216880	2940	2940	2940	2940	0
342	20250217	144500	595216880	2940	2940	2940	2940	100
343	20250217	144400	594922880	2940	2940	2940	2940	1000
344	20250217	144300	591982880	2940	2940	2940	2940	16
345	20250217	144200	591935840	2945	2940	2945	2940	24
346	20250217	144100	591865260	2940	2940	2940	2940	0
347	20250217	144000	591865260	2940	2940	2940	2940	100
348	20250217	143900	591571260	2940	2940	2940	2940	100
349	20250217	143800	591277260	2940	2945	2950	2940	7035
350	20250217	143700	570558185	2945	2945	2945	2945	0
351	20250217	143600	570558185	2945	2945	2945	2945	0
352	20250217	143500	570558185	2945	2945	2945	2945	0
353	20250217	143400	570558185	2945	2945	2945	2945	20
354	20250217	143300	570499285	2945	2945	2945	2945	349
355	20250217	143200	569471480	2945	2945	2945	2945	1
356	20250217	143100	569468535	2945	2950	2950	2945	10
357	20250217	143000	569439040	2950	2950	2950	2950	14
358	20250217	142900	569397740	2950	2950	2950	2950	1374
359	20250217	142800	565344440	2945	2945	2945	2945	710
360	20250217	142700	563253490	2950	2950	2950	2950	5
361	20250217	142600	563238740	2950	2950	2950	2945	580
362	20250217	142500	561530240	2950	2950	2950	2945	56
363	20250217	142400	561365240	2950	2950	2950	2950	0
364	20250217	142300	561365240	2950	2950	2950	2950	390
365	20250217	142200	560214740	2950	2950	2950	2950	0
366	20250217	142100	560214740	2950	2950	2950	2950	0
367	20250217	142000	560214740	2950	2950	2950	2950	0
368	20250217	141900	560214740	2950	2950	2950	2950	0
369	20250217	141800	560214740	2950	2950	2950	2950	0
370	20250217	141700	560214740	2950	2950	2950	2950	0
371	20250217	141600	560214740	2950	2950	2950	2950	330
372	20250217	141500	559241240	2950	2950	2950	2950	613
373	20250217	141400	557432890	2950	2950	2950	2950	1373
374	20250217	141300	553382540	2950	2950	2950	2950	1
375	20250217	141200	553379590	2950	2950	2950	2950	0
376	20250217	141100	553379590	2950	2950	2950	2950	16
377	20250217	141000	553332390	2950	2950	2950	2950	0
378	20250217	140900	553332390	2950	2950	2950	2950	0
379	20250217	140800	553332390	2950	2950	2950	2950	1
380	20250217	140700	553329440	2940	2940	2940	2940	25
381	20250217	140600	553255940	2945	2940	2945	2940	1799
382	20250217	140500	547966660	2950	2950	2950	2950	30
383	20250217	140400	547878160	2950	2950	2950	2950	80
384	20250217	140300	547642160	2950	2950	2950	2950	1
385	20250217	140200	547639210	2940	2940	2940	2940	0
386	20250217	140100	547639210	2940	2940	2940	2940	61
387	20250217	140000	547459870	2940	2940	2940	2940	560
388	20250217	135900	545813470	2940	2940	2940	2940	0
389	20250217	135800	545813470	2940	2940	2940	2940	0
390	20250217	135700	545813470	2940	2940	2940	2940	0
391	20250217	135600	545813470	2940	2940	2940	2940	0
392	20250217	135500	545813470	2940	2945	2945	2940	790
393	20250217	135400	543487675	2945	2945	2945	2945	860
394	20250217	135300	540954975	2945	2945	2945	2945	35
395	20250217	135200	540851900	2950	2950	2950	2950	20
396	20250217	135100	540792900	2945	2945	2945	2945	68
397	20250217	135000	540592640	2945	2945	2945	2945	37
398	20250217	134900	540483675	2950	2945	2950	2945	1247
399	20250217	134800	536811110	2945	2945	2945	2945	755
400	20250217	134700	534587635	2950	2950	2950	2950	1
401	20250217	134600	534584685	2950	2950	2950	2950	0
402	20250217	134500	534584685	2950	2950	2950	2950	3
403	20250217	134400	534575835	2950	2945	2950	2945	7
404	20250217	134300	534555210	2945	2945	2945	2945	139
405	20250217	134200	534145855	2950	2950	2950	2950	0
406	20250217	134100	534145855	2950	2950	2950	2950	10
407	20250217	134000	534116355	2950	2950	2950	2950	4
408	20250217	133900	534104555	2945	2945	2945	2945	0
409	20250217	133800	534104555	2945	2945	2945	2945	5
410	20250217	133700	534089830	2945	2945	2945	2945	0
411	20250217	133600	534089830	2945	2945	2945	2945	1
412	20250217	133500	534086885	2950	2950	2950	2950	400
413	20250217	133400	532906885	2945	2945	2945	2945	0
414	20250217	133300	532906885	2945	2945	2945	2945	0
415	20250217	133200	532906885	2945	2945	2945	2945	20
416	20250217	133100	532847985	2945	2945	2945	2945	0
417	20250217	133000	532847985	2945	2945	2945	2945	230
418	20250217	132900	532170635	2945	2945	2945	2945	600
419	20250217	132800	530403635	2945	2945	2945	2945	28
420	20250217	132700	530321175	2945	2945	2945	2945	140
421	20250217	132600	529908875	2950	2950	2950	2950	1
422	20250217	132500	529905925	2945	2945	2945	2945	758
423	20250217	132400	527673615	2945	2945	2945	2945	10
424	20250217	132300	527644165	2950	2950	2950	2950	756
425	20250217	132200	525413965	2950	2950	2950	2950	133
426	20250217	132100	525021615	2945	2945	2950	2945	222
427	20250217	132000	524367290	2950	2950	2950	2950	200
428	20250217	131900	523777290	2950	2950	2950	2950	98
429	20250217	131800	523488190	2950	2950	2950	2950	50
430	20250217	131700	523340690	2950	2950	2950	2950	1389
431	20250217	131600	519243140	2945	2945	2945	2945	329
432	20250217	131500	518274235	2940	2940	2940	2940	0
433	20250217	131400	518274235	2940	2940	2940	2940	0
434	20250217	131300	518274235	2940	2940	2940	2940	20
435	20250217	131200	518215435	2945	2940	2945	2940	457
436	20250217	131100	516871800	2945	2940	2950	2940	215
437	20250217	131000	516239120	2945	2945	2945	2945	1129
438	20250217	130900	512914215	2945	2945	2945	2945	259
439	20250217	130800	512151460	2945	2945	2945	2945	0
440	20250217	130700	512151460	2945	2945	2945	2945	744
441	20250217	130600	509960380	2950	2950	2950	2950	0
442	20250217	130500	509960380	2950	2950	2950	2950	182
443	20250217	130400	509423480	2950	2950	2950	2950	15
444	20250217	130300	509379230	2950	2950	2950	2950	0
445	20250217	130200	509379230	2950	2950	2950	2950	846
446	20250217	130100	506883530	2950	2950	2950	2945	4
447	20250217	130000	506871735	2945	2945	2945	2945	202
448	20250217	125900	506276845	2945	2945	2945	2945	110
449	20250217	125800	505952895	2940	2940	2945	2940	202
450	20250217	125700	505359000	2945	2945	2945	2945	305
451	20250217	125600	504460775	2945	2945	2945	2945	1200
452	20250217	125500	500926775	2945	2945	2945	2945	0
453	20250217	125400	500926775	2945	2945	2945	2945	169
454	20250217	125300	500429070	2940	2940	2940	2940	0
455	20250217	125200	500429070	2940	2940	2940	2940	0
456	20250217	125100	500429070	2940	2940	2940	2940	0
457	20250217	125000	500429070	2940	2940	2940	2940	0
458	20250217	124900	500429070	2940	2940	2940	2940	24
459	20250217	124800	500358510	2940	2950	2950	2940	1131
460	20250217	124700	497023370	2950	2950	2950	2950	0
461	20250217	124600	497023370	2950	2950	2950	2950	450
462	20250217	124500	495695870	2945	2940	2945	2940	485
463	20250217	124400	494269240	2940	2940	2940	2940	1
464	20250217	124300	494266300	2940	2945	2945	2940	647
465	20250217	124200	492361120	2945	2945	2945	2945	350
466	20250217	124100	491330370	2945	2945	2945	2945	0
467	20250217	124000	491330370	2945	2945	2945	2945	1
468	20250217	123900	491327425	2945	2945	2945	2945	0
469	20250217	123800	491327425	2945	2945	2945	2945	0
470	20250217	123700	491327425	2945	2945	2945	2945	1
471	20250217	123600	491324480	2945	2945	2945	2945	12
472	20250217	123500	491289140	2945	2945	2945	2945	2489
473	20250217	123400	483959035	2945	2945	2945	2945	1
474	20250217	123300	483956090	2945	2940	2945	2940	14
475	20250217	123200	483914870	2945	2945	2945	2945	3782
476	20250217	123100	472776880	2940	2940	2940	2940	0
477	20250217	123000	472776880	2940	2940	2940	2940	0
478	20250217	122900	472776880	2940	2940	2940	2940	0
479	20250217	122800	472776880	2940	2940	2940	2940	0
480	20250217	122700	472776880	2940	2940	2940	2940	249
481	20250217	122600	472044820	2940	2940	2940	2940	200
482	20250217	122500	471456820	2935	2940	2940	2935	851
483	20250217	122400	468954885	2940	2940	2940	2940	50
484	20250217	122300	468807885	2940	2940	2940	2940	1370
485	20250217	122200	464780085	2940	2940	2940	2940	360
486	20250217	122100	463721685	2945	2940	2945	2940	536
487	20250217	122000	462145820	2940	2940	2940	2940	2
488	20250217	121900	462139940	2940	2940	2940	2940	1
489	20250217	121800	462137000	2940	2940	2940	2940	50
490	20250217	121700	461990000	2940	2940	2940	2940	4
491	20250217	121600	461978240	2940	2940	2940	2940	15
492	20250217	121500	461934140	2940	2940	2940	2940	99
493	20250217	121400	461643080	2935	2940	2945	2935	338
494	20250217	121300	460649385	2940	2940	2940	2940	0
495	20250217	121200	460649385	2940	2940	2940	2940	3
496	20250217	121100	460640565	2940	2940	2940	2940	1475
497	20250217	121000	456304065	2935	2935	2935	2935	0
498	20250217	120900	456304065	2935	2935	2935	2935	100
499	20250217	120800	456010565	2935	2935	2935	2935	2
500	20250217	120700	456004695	2945	2945	2945	2945	0
501	20250217	120600	456004695	2945	2940	2945	2940	51
502	20250217	120500	455854750	2940	2940	2940	2940	13
503	20250217	120400	455816530	2940	2940	2940	2940	9
504	20250217	120300	455790070	2940	2940	2940	2940	446
505	20250217	120200	454478830	2940	2940	2940	2940	0
506	20250217	120100	454478830	2940	2940	2940	2940	0
507	20250217	120000	454478830	2940	2940	2940	2935	142
508	20250217	115900	454062045	2940	2940	2940	2940	510
509	20250217	115800	452562645	2935	2940	2940	2935	2003
510	20250217	115700	446683205	2940	2940	2940	2940	0
511	20250217	115600	446683205	2940	2945	2945	2940	11
512	20250217	115500	446650815	2940	2940	2940	2940	0
513	20250217	115400	446650815	2940	2945	2945	2940	1903
514	20250217	115300	441053895	2945	2945	2945	2945	30
515	20250217	115200	440965545	2945	2945	2945	2945	16
516	20250217	115100	440918425	2945	2945	2945	2945	0
517	20250217	115000	440918425	2945	2945	2945	2945	0
518	20250217	114900	440918425	2945	2945	2945	2945	0
519	20250217	114800	440918425	2945	2940	2945	2940	135
520	20250217	114700	440521300	2940	2940	2940	2940	47
521	20250217	114600	440383120	2945	2940	2945	2940	2608
522	20250217	114500	432715100	2945	2945	2945	2945	10
523	20250217	114400	432685650	2945	2945	2945	2945	0
524	20250217	114300	432685650	2945	2945	2945	2945	34
525	20250217	114200	432585520	2945	2945	2945	2945	210
526	20250217	114100	431967070	2945	2945	2945	2945	58
527	20250217	114000	431796260	2945	2945	2945	2945	0
528	20250217	113900	431796260	2945	2945	2945	2945	0
529	20250217	113800	431796260	2945	2945	2945	2945	1
530	20250217	113700	431793315	2940	2940	2940	2940	1
531	20250217	113600	431790375	2940	2940	2940	2940	500
532	20250217	113500	430320375	2945	2945	2945	2945	168
533	20250217	113400	429825615	2945	2945	2945	2945	2000
534	20250217	113300	423935615	2940	2940	2940	2940	0
535	20250217	113200	423935615	2940	2940	2945	2940	650
536	20250217	113100	422024565	2940	2940	2940	2940	0
537	20250217	113000	422024565	2940	2945	2945	2940	19
538	20250217	112900	421968655	2940	2945	2945	2940	519
539	20250217	112800	420440295	2945	2945	2945	2945	0
540	20250217	112700	420440295	2945	2940	2945	2940	1004
541	20250217	112600	417488520	2940	2940	2940	2940	0
542	20250217	112500	417488520	2940	2940	2940	2940	671
543	20250217	112400	415515780	2940	2940	2940	2940	0
544	20250217	112300	415515780	2940	2940	2940	2940	80
545	20250217	112200	415280580	2945	2945	2945	2945	0
546	20250217	112100	415280580	2945	2945	2945	2945	5
547	20250217	112000	415265855	2940	2940	2940	2940	100
548	20250217	111900	414971855	2940	2940	2940	2940	1
549	20250217	111800	414968915	2940	2940	2940	2940	499
550	20250217	111700	413501855	2940	2940	2940	2940	501
551	20250217	111600	412028915	2945	2940	2945	2940	1501
552	20250217	111500	407615970	2945	2945	2945	2945	0
553	20250217	111400	407615970	2945	2945	2945	2945	800
554	20250217	111300	405259970	2945	2945	2950	2945	36
555	20250217	111200	405153940	2945	2945	2945	2945	0
556	20250217	111100	405153940	2945	2945	2945	2945	0
557	20250217	111000	405153940	2945	2945	2945	2945	27
558	20250217	110900	405074425	2945	2945	2945	2945	103
559	20250217	110800	404771090	2950	2940	2950	2940	4273
560	20250217	110700	392206060	2940	2940	2940	2940	50
561	20250217	110600	392059060	2940	2945	2945	2940	842
562	20250217	110500	389583555	2950	2945	2950	2945	4658
563	20250217	110400	375862840	2940	2940	2940	2940	800
564	20250217	110300	373510840	2940	2940	2940	2940	0
565	20250217	110200	373510840	2940	2940	2940	2940	0
566	20250217	110100	373510840	2940	2940	2940	2940	0
567	20250217	110000	373510840	2940	2940	2940	2935	2610
568	20250217	105900	365837975	2945	2945	2945	2945	301
569	20250217	105800	364951530	2940	2945	2945	2940	15
570	20250217	105700	364907370	2940	2945	2945	2940	184
571	20250217	105600	364366360	2945	2945	2945	2945	0
572	20250217	105500	364366360	2945	2945	2945	2945	5
573	20250217	105400	364351635	2945	2945	2945	2945	100
574	20250217	105300	364057135	2940	2940	2940	2940	1
575	20250217	105200	364054195	2945	2945	2945	2945	115
576	20250217	105100	363715520	2945	2945	2945	2945	2
577	20250217	105000	363709630	2945	2945	2945	2945	25
578	20250217	104900	363636005	2940	2940	2940	2940	3950
579	20250217	104800	352023005	2940	2940	2940	2940	10
580	20250217	104700	351993605	2940	2940	2940	2940	128
581	20250217	104600	351617285	2940	2940	2940	2940	0
582	20250217	104500	351617285	2940	2940	2940	2940	0
583	20250217	104400	351617285	2940	2940	2940	2940	800
584	20250217	104300	349265285	2940	2940	2940	2940	370
585	20250217	104200	348177485	2945	2945	2945	2945	16
586	20250217	104100	348130365	2945	2945	2945	2945	11
587	20250217	104000	348097970	2945	2945	2945	2945	13
588	20250217	103900	348059685	2945	2940	2945	2940	1652
589	20250217	103800	343197655	2940	2940	2940	2940	22
590	20250217	103700	343132975	2940	2940	2940	2940	500
591	20250217	103600	341662975	2945	2945	2945	2945	15
592	20250217	103500	341618800	2940	2940	2940	2940	350
593	20250217	103400	340589800	2945	2945	2945	2945	4
594	20250217	103300	340578020	2945	2945	2945	2945	3000
595	20250217	103200	331743020	2940	2945	2945	2940	126
596	20250217	103100	331372550	2940	2940	2940	2940	5
597	20250217	103000	331357850	2945	2940	2945	2940	386
598	20250217	102900	330222910	2945	2940	2945	2940	409
599	20250217	102800	329020365	2945	2945	2945	2945	0
600	20250217	102700	329020365	2945	2945	2945	2945	281
601	20250217	102600	328192820	2945	2945	2945	2940	667
602	20250217	102500	326231830	2940	2940	2940	2940	121
603	20250217	102400	325876090	2945	2940	2945	2940	151
604	20250217	102300	325432145	2940	2935	2940	2935	1038
605	20250217	102200	322385225	2935	2935	2935	2935	109
606	20250217	102100	322065310	2940	2940	2940	2940	40
607	20250217	102000	321947710	2945	2945	2945	2945	148
608	20250217	101900	321511850	2945	2940	2945	2940	2698
609	20250217	101800	313579690	2945	2940	2945	2940	1001
610	20250217	101700	310636745	2945	2945	2945	2945	30
611	20250217	101600	310548395	2945	2945	2945	2945	0
612	20250217	101500	310548395	2945	2945	2945	2945	71
613	20250217	101400	310339300	2945	2940	2945	2940	11
614	20250217	101300	310306950	2945	2945	2945	2945	1
615	20250217	101200	310304005	2945	2945	2945	2940	150
616	20250217	101100	309862755	2945	2945	2945	2945	3
617	20250217	101000	309853920	2945	2935	2945	2935	1159
618	20250217	100900	306444400	2945	2940	2945	2940	1460
619	20250217	100800	302144800	2945	2945	2945	2945	7
620	20250217	100700	302124185	2945	2940	2945	2940	1459
621	20250217	100600	297834430	2940	2940	2940	2940	103
622	20250217	100500	297531610	2940	2940	2940	2940	22
623	20250217	100400	297466930	2935	2935	2935	2935	6104
624	20250217	100300	279551690	2935	2935	2935	2935	20
625	20250217	100200	279492990	2935	2935	2935	2935	1
626	20250217	100100	279490055	2935	2940	2940	2935	344
627	20250217	100000	278478795	2940	2940	2940	2940	21
628	20250217	095900	278417055	2940	2940	2940	2940	1656
629	20250217	095800	273548415	2940	2940	2940	2940	3704
630	20250217	095700	262658655	2940	2940	2940	2940	1
631	20250217	095600	262655715	2935	2935	2935	2935	514
632	20250217	095500	261147125	2940	2940	2940	2940	201
633	20250217	095400	260556185	2930	2930	2930	2930	1360
634	20250217	095300	256571385	2940	2940	2940	2940	271
635	20250217	095200	255774645	2940	2940	2940	2935	1208
636	20250217	095100	252228080	2940	2935	2940	2935	2055
637	20250217	095000	246196425	2935	2935	2935	2935	58
638	20250217	094900	246026195	2930	2930	2930	2930	391
639	20250217	094800	244880565	2935	2935	2935	2935	110
640	20250217	094700	244557715	2935	2935	2935	2935	301
641	20250217	094600	243674280	2935	2935	2935	2935	0
642	20250217	094500	243674280	2935	2940	2940	2935	2226
643	20250217	094400	237140840	2940	2940	2940	2940	10
644	20250217	094300	237111440	2945	2940	2945	2935	10396
645	20250217	094200	206548605	2940	2935	2940	2935	7088
646	20250217	094100	185709940	2935	2940	2940	2935	363
647	20250217	094000	184642770	2940	2940	2940	2940	440
648	20250217	093900	183349170	2940	2935	2940	2935	3404
649	20250217	093800	173342765	2935	2935	2935	2935	770
650	20250217	093700	171082815	2940	2940	2940	2940	193
651	20250217	093600	170515395	2940	2930	2940	2930	3460
652	20250217	093500	160367780	2930	2925	2930	2925	259
653	20250217	093400	159610180	2930	2930	2930	2925	1234
654	20250217	093300	156000560	2930	2920	2930	2920	2152
655	20250217	093200	149707655	2920	2925	2925	2920	285
656	20250217	093100	148875370	2925	2925	2925	2925	571
657	20250217	093000	147205195	2925	2925	2925	2925	348
658	20250217	092900	146187295	2925	2925	2925	2925	26
659	20250217	092800	146111245	2925	2925	2925	2925	1
660	20250217	092700	146108320	2920	2925	2925	2920	426
661	20250217	092600	144862275	2925	2925	2925	2925	1336
662	20250217	092500	140954475	2925	2925	2925	2925	65
663	20250217	092400	140764350	2925	2930	2930	2925	518
664	20250217	092300	139248785	2925	2925	2925	2925	559
665	20250217	092200	137613710	2925	2925	2925	2920	692
666	20250217	092100	135593045	2925	2925	2925	2925	174
667	20250217	092000	135084095	2925	2925	2925	2925	15
668	20250217	091900	135040220	2920	2920	2920	2920	349
669	20250217	091800	134021140	2925	2925	2925	2920	1294
670	20250217	091700	130239030	2925	2925	2930	2925	553
671	20250217	091600	128621500	2930	2930	2930	2930	1026
672	20250217	091500	125615320	2930	2920	2930	2920	4539
673	20250217	091400	112356440	2920	2920	2920	2920	32
674	20250217	091300	112263000	2920	2920	2920	2920	929
675	20250217	091200	109550320	2920	2920	2920	2920	0
676	20250217	091100	109550320	2920	2925	2925	2920	150
677	20250217	091000	109112270	2920	2930	2930	2920	517
678	20250217	090900	107599110	2930	2915	2930	2915	3367
679	20250217	090800	97735590	2915	2915	2915	2915	1791
680	20250217	090700	92514825	2915	2930	2930	2915	1109
681	20250217	090600	89278720	2920	2920	2920	2920	169
682	20250217	090500	88785240	2915	2915	2920	2915	341
683	20250217	090400	87791200	2915	2930	2930	2915	1567
684	20250217	090300	83223185	2930	2930	2930	2930	238
685	20250217	090200	82525845	2935	2935	2935	2935	2189
686	20250217	090100	76101130	2910	2925	2925	2910	4164
687	20250217	090000	63933335	2925	2935	2935	2925	20491