KissMeData/071090/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	195100	244220360	2980	2980	2980	2980	5311
3	20250217	195000	244220360	2980	2980	2980	2980	0
4	20250217	194900	244220360	2980	2980	2980	2980	0
5	20250217	194800	244220360	2980	2980	2980	2980	0
6	20250217	194700	244220360	2980	2980	2980	2980	0
7	20250217	194600	244220360	2980	2980	2980	2980	0
8	20250217	194500	244220360	2980	2980	2980	2980	0
9	20250217	194400	244220360	2980	2980	2980	2980	0
10	20250217	194300	244220360	2980	2980	2980	2980	0
11	20250217	194200	244220360	2980	2980	2980	2980	0
12	20250217	194100	244220360	2980	2980	2980	2980	0
13	20250217	194000	244220360	2980	2980	2980	2980	0
14	20250217	193900	244220360	2980	2980	2980	2980	0
15	20250217	193800	244220360	2980	2980	2980	2980	0
16	20250217	193700	244220360	2980	2980	2980	2980	0
17	20250217	193600	244220360	2980	2980	2980	2980	0
18	20250217	193500	244220360	2980	2980	2980	2980	0
19	20250217	193400	244220360	2980	2980	2980	2980	0
20	20250217	193300	244220360	2980	2980	2980	2980	0
21	20250217	193200	244220360	2980	2980	2980	2980	0
22	20250217	193100	244220360	2980	2980	2980	2980	0
23	20250217	193000	244220360	2980	2980	2980	2980	0
24	20250217	192900	244220360	2980	2980	2980	2980	0
25	20250217	192800	244220360	2980	2980	2980	2980	0
26	20250217	192700	244220360	2980	2980	2980	2980	0
27	20250217	192600	244220360	2980	2980	2980	2980	0
28	20250217	192500	244220360	2980	2980	2980	2980	0
29	20250217	192400	244220360	2980	2980	2980	2980	0
30	20250217	192300	244220360	2980	2980	2980	2980	0
31	20250217	192200	244220360	2980	2980	2980	2980	0
32	20250217	192100	244220360	2980	2980	2980	2980	5311
33	20250217	192000	244220360	2980	2980	2980	2980	0
34	20250217	191900	244220360	2980	2980	2980	2980	0
35	20250217	191800	244220360	2980	2980	2980	2980	0
36	20250217	191700	244220360	2980	2980	2980	2980	0
37	20250217	191600	244220360	2980	2980	2980	2980	0
38	20250217	191500	244220360	2980	2980	2980	2980	0
39	20250217	191400	244220360	2980	2980	2980	2980	0
40	20250217	191300	244220360	2980	2980	2980	2980	0
41	20250217	191200	244220360	2980	2980	2980	2980	0
42	20250217	191100	244220360	2980	2980	2980	2980	0
43	20250217	191000	244220360	2980	2980	2980	2980	0
44	20250217	190900	244220360	2980	2980	2980	2980	0
45	20250217	190800	244220360	2980	2980	2980	2980	0
46	20250217	190700	244220360	2980	2980	2980	2980	0
47	20250217	190600	244220360	2980	2980	2980	2980	0
48	20250217	190500	244220360	2980	2980	2980	2980	0
49	20250217	190400	244220360	2980	2980	2980	2980	0
50	20250217	190300	244220360	2980	2980	2980	2980	0
51	20250217	190200	244220360	2980	2980	2980	2980	0
52	20250217	190100	244220360	2980	2980	2980	2980	0
53	20250217	190000	244220360	2980	2980	2980	2980	0
54	20250217	185900	244220360	2980	2980	2980	2980	0
55	20250217	185800	244220360	2980	2980	2980	2980	0
56	20250217	185700	244220360	2980	2980	2980	2980	0
57	20250217	185600	244220360	2980	2980	2980	2980	0
58	20250217	185500	244220360	2980	2980	2980	2980	0
59	20250217	185400	244220360	2980	2980	2980	2980	0
60	20250217	185300	244220360	2980	2980	2980	2980	0
61	20250217	185200	244220360	2980	2980	2980	2980	0
62	20250217	185100	244220360	2980	2980	2980	2980	5311
63	20250217	185000	244220360	2980	2980	2980	2980	0
64	20250217	184900	244220360	2980	2980	2980	2980	0
65	20250217	184800	244220360	2980	2980	2980	2980	0
66	20250217	184700	244220360	2980	2980	2980	2980	0
67	20250217	184600	244220360	2980	2980	2980	2980	0
68	20250217	184500	244220360	2980	2980	2980	2980	0
69	20250217	184400	244220360	2980	2980	2980	2980	0
70	20250217	184300	244220360	2980	2980	2980	2980	0
71	20250217	184200	244220360	2980	2980	2980	2980	0
72	20250217	184100	244220360	2980	2980	2980	2980	0
73	20250217	184000	244220360	2980	2980	2980	2980	0
74	20250217	183900	244220360	2980	2980	2980	2980	0
75	20250217	183800	244220360	2980	2980	2980	2980	0
76	20250217	183700	244220360	2980	2980	2980	2980	0
77	20250217	183600	244220360	2980	2980	2980	2980	0
78	20250217	183500	244220360	2980	2980	2980	2980	0
79	20250217	183400	244220360	2980	2980	2980	2980	0
80	20250217	183300	244220360	2980	2980	2980	2980	0
81	20250217	183200	244220360	2980	2980	2980	2980	0
82	20250217	183100	244220360	2980	2980	2980	2980	0
83	20250217	183000	244220360	2980	2980	2980	2980	0
84	20250217	182900	244220360	2980	2980	2980	2980	0
85	20250217	182800	244220360	2980	2980	2980	2980	0
86	20250217	182700	244220360	2980	2980	2980	2980	0
87	20250217	182600	244220360	2980	2980	2980	2980	0
88	20250217	182500	244220360	2980	2980	2980	2980	0
89	20250217	182400	244220360	2980	2980	2980	2980	0
90	20250217	182300	244220360	2980	2980	2980	2980	0
91	20250217	182200	244220360	2980	2980	2980	2980	0
92	20250217	182100	244220360	2980	2980	2980	2980	5311
93	20250217	182000	244220360	2980	2980	2980	2980	0
94	20250217	181900	244220360	2980	2980	2980	2980	0
95	20250217	181800	244220360	2980	2980	2980	2980	0
96	20250217	181700	244220360	2980	2980	2980	2980	0
97	20250217	181600	244220360	2980	2980	2980	2980	0
98	20250217	181500	244220360	2980	2980	2980	2980	0
99	20250217	181400	244220360	2980	2980	2980	2980	0
100	20250217	181300	244220360	2980	2980	2980	2980	0
101	20250217	181200	244220360	2980	2980	2980	2980	0
102	20250217	181100	244220360	2980	2980	2980	2980	0
103	20250217	181000	244220360	2980	2980	2980	2980	0
104	20250217	180900	244220360	2980	2980	2980	2980	0
105	20250217	180800	244220360	2980	2980	2980	2980	0
106	20250217	180700	244220360	2980	2980	2980	2980	0
107	20250217	180600	244220360	2980	2980	2980	2980	0
108	20250217	180500	244220360	2980	2980	2980	2980	0
109	20250217	180400	244220360	2980	2980	2980	2980	0
110	20250217	180300	244220360	2980	2980	2980	2980	0
111	20250217	180200	244220360	2980	2980	2980	2980	0
112	20250217	180100	244220360	2980	2980	2980	2980	0
113	20250217	180000	244220360	2980	2980	2980	2980	0
114	20250217	175900	244220360	2980	2980	2980	2980	0
115	20250217	175800	244220360	2980	2980	2980	2980	0
116	20250217	175700	244220360	2980	2980	2980	2980	0
117	20250217	175600	244220360	2980	2980	2980	2980	0
118	20250217	175500	244220360	2980	2980	2980	2980	0
119	20250217	175400	244220360	2980	2980	2980	2980	0
120	20250217	175300	244220360	2980	2980	2980	2980	0
121	20250217	175200	244220360	2980	2980	2980	2980	0
122	20250217	175100	244220360	2980	2980	2980	2980	5311
123	20250217	175000	244220360	2980	2980	2980	2980	0
124	20250217	174900	244220360	2980	2980	2980	2980	0
125	20250217	174800	244220360	2980	2980	2980	2980	0
126	20250217	174700	244220360	2980	2980	2980	2980	0
127	20250217	174600	244220360	2980	2980	2980	2980	0
128	20250217	174500	244220360	2980	2980	2980	2980	0
129	20250217	174400	244220360	2980	2980	2980	2980	0
130	20250217	174300	244220360	2980	2980	2980	2980	0
131	20250217	174200	244220360	2980	2980	2980	2980	0
132	20250217	174100	244220360	2980	2980	2980	2980	0
133	20250217	174000	244220360	2980	2980	2980	2980	0
134	20250217	173900	244220360	2980	2980	2980	2980	0
135	20250217	173800	244220360	2980	2980	2980	2980	0
136	20250217	173700	244220360	2980	2980	2980	2980	0
137	20250217	173600	244220360	2980	2980	2980	2980	0
138	20250217	173500	244220360	2980	2980	2980	2980	0
139	20250217	173400	244220360	2980	2980	2980	2980	0
140	20250217	173300	244220360	2980	2980	2980	2980	0
141	20250217	173200	244220360	2980	2980	2980	2980	0
142	20250217	173100	244220360	2980	2980	2980	2980	0
143	20250217	173000	244220360	2980	2980	2980	2980	0
144	20250217	172900	244220360	2980	2980	2980	2980	0
145	20250217	172800	244220360	2980	2980	2980	2980	0
146	20250217	172700	244220360	2980	2980	2980	2980	0
147	20250217	172600	244220360	2980	2980	2980	2980	0
148	20250217	172500	244220360	2980	2980	2980	2980	0
149	20250217	172400	244220360	2980	2980	2980	2980	0
150	20250217	172300	244220360	2980	2980	2980	2980	0
151	20250217	172200	244220360	2980	2980	2980	2980	0
152	20250217	172100	244220360	2980	2980	2980	2980	5311
153	20250217	172000	244220360	2980	2980	2980	2980	0
154	20250217	171900	244220360	2980	2980	2980	2980	0
155	20250217	171800	244220360	2980	2980	2980	2980	0
156	20250217	171700	244220360	2980	2980	2980	2980	0
157	20250217	171600	244220360	2980	2980	2980	2980	0
158	20250217	171500	244220360	2980	2980	2980	2980	0
159	20250217	171400	244220360	2980	2980	2980	2980	0
160	20250217	171300	244220360	2980	2980	2980	2980	0
161	20250217	171200	244220360	2980	2980	2980	2980	0
162	20250217	171100	244220360	2980	2980	2980	2980	0
163	20250217	171000	244220360	2980	2980	2980	2980	0
164	20250217	170900	244220360	2980	2980	2980	2980	0
165	20250217	170800	244220360	2980	2980	2980	2980	0
166	20250217	170700	244220360	2980	2980	2980	2980	0
167	20250217	170600	244220360	2980	2980	2980	2980	0
168	20250217	170500	244220360	2980	2980	2980	2980	0
169	20250217	170400	244220360	2980	2980	2980	2980	0
170	20250217	170300	244220360	2980	2980	2980	2980	0
171	20250217	170200	244220360	2980	2980	2980	2980	0
172	20250217	170100	244220360	2980	2980	2980	2980	0
173	20250217	170000	244220360	2980	2980	2980	2980	0
174	20250217	165900	244220360	2980	2980	2980	2980	0
175	20250217	165800	244220360	2980	2980	2980	2980	0
176	20250217	165700	244220360	2980	2980	2980	2980	0
177	20250217	165600	244220360	2980	2980	2980	2980	0
178	20250217	165500	244220360	2980	2980	2980	2980	0
179	20250217	165400	244220360	2980	2980	2980	2980	0
180	20250217	165300	244220360	2980	2980	2980	2980	0
181	20250217	165200	244220360	2980	2980	2980	2980	0
182	20250217	165100	244220360	2980	2980	2980	2980	5311
183	20250217	165000	244220360	2980	2980	2980	2980	0
184	20250217	164900	244220360	2980	2980	2980	2980	0
185	20250217	164800	244220360	2980	2980	2980	2980	0
186	20250217	164700	244220360	2980	2980	2980	2980	0
187	20250217	164600	244220360	2980	2980	2980	2980	0
188	20250217	164500	244220360	2980	2980	2980	2980	0
189	20250217	164400	244220360	2980	2980	2980	2980	0
190	20250217	164300	244220360	2980	2980	2980	2980	0
191	20250217	164200	244220360	2980	2980	2980	2980	0
192	20250217	164100	244220360	2980	2980	2980	2980	0
193	20250217	164000	244220360	2980	2980	2980	2980	0
194	20250217	163900	244220360	2980	2980	2980	2980	0
195	20250217	163800	244220360	2980	2980	2980	2980	0
196	20250217	163700	244220360	2980	2980	2980	2980	0
197	20250217	163600	244220360	2980	2980	2980	2980	0
198	20250217	163500	244220360	2980	2980	2980	2980	0
199	20250217	163400	244220360	2980	2980	2980	2980	0
200	20250217	163300	244220360	2980	2980	2980	2980	0
201	20250217	163200	244220360	2980	2980	2980	2980	0
202	20250217	163100	244220360	2980	2980	2980	2980	0
203	20250217	163000	244220360	2980	2980	2980	2980	0
204	20250217	162900	244220360	2980	2980	2980	2980	0
205	20250217	162800	244220360	2980	2980	2980	2980	0
206	20250217	162700	244220360	2980	2980	2980	2980	0
207	20250217	162600	244220360	2980	2980	2980	2980	0
208	20250217	162500	244220360	2980	2980	2980	2980	0
209	20250217	162400	244220360	2980	2980	2980	2980	0
210	20250217	162300	244220360	2980	2980	2980	2980	0
211	20250217	162200	244220360	2980	2980	2980	2980	0
212	20250217	162100	244220360	2980	2980	2980	2980	5311
213	20250217	162000	244220360	2980	2980	2980	2980	0
214	20250217	161900	244220360	2980	2980	2980	2980	0
215	20250217	161800	244220360	2980	2980	2980	2980	0
216	20250217	161700	244220360	2980	2980	2980	2980	0
217	20250217	161600	244220360	2980	2980	2980	2980	0
218	20250217	161500	244220360	2980	2980	2980	2980	0
219	20250217	161400	244220360	2980	2980	2980	2980	0
220	20250217	161300	244220360	2980	2980	2980	2980	0
221	20250217	161200	244220360	2980	2980	2980	2980	0
222	20250217	161100	244220360	2980	2980	2980	2980	0
223	20250217	161000	244220360	2980	2980	2980	2980	0
224	20250217	160900	244220360	2980	2980	2980	2980	0
225	20250217	160800	244220360	2980	2980	2980	2980	0
226	20250217	160700	244220360	2980	2980	2980	2980	0
227	20250217	160600	244220360	2980	2980	2980	2980	0
228	20250217	160500	244220360	2980	2980	2980	2980	0
229	20250217	160400	244220360	2980	2980	2980	2980	0
230	20250217	160300	244220360	2980	2980	2980	2980	0
231	20250217	160200	244220360	2980	2980	2980	2980	0
232	20250217	160100	244220360	2980	2980	2980	2980	0
233	20250217	160000	244220360	2980	2980	2980	2980	0
234	20250217	155900	244220360	2980	2980	2980	2980	0
235	20250217	155800	244220360	2980	2980	2980	2980	0
236	20250217	155700	244220360	2980	2980	2980	2980	0
237	20250217	155600	244220360	2980	2980	2980	2980	0
238	20250217	155500	244220360	2980	2980	2980	2980	0
239	20250217	155400	244220360	2980	2980	2980	2980	0
240	20250217	155300	244220360	2980	2980	2980	2980	0
241	20250217	155200	244220360	2980	2980	2980	2980	0
242	20250217	155100	244220360	2980	2980	2980	2980	5311
243	20250217	155000	244220360	2980	2980	2980	2980	0
244	20250217	154900	244220360	2980	2980	2980	2980	0
245	20250217	154800	244220360	2980	2980	2980	2980	0
246	20250217	154700	244220360	2980	2980	2980	2980	0
247	20250217	154600	244220360	2980	2980	2980	2980	0
248	20250217	154500	244220360	2980	2980	2980	2980	0
249	20250217	154400	244220360	2980	2980	2980	2980	0
250	20250217	154300	244220360	2980	2980	2980	2980	0
251	20250217	154200	244220360	2980	2980	2980	2980	0
252	20250217	154100	244220360	2980	2980	2980	2980	0
253	20250217	154000	244220360	2980	2980	2980	2980	0
254	20250217	153900	244220360	2980	2980	2980	2980	0
255	20250217	153800	244220360	2980	2980	2980	2980	0
256	20250217	153700	244220360	2980	2980	2980	2980	0
257	20250217	153600	244220360	2980	2980	2980	2980	0
258	20250217	153500	244220360	2980	2980	2980	2980	0
259	20250217	153400	244220360	2980	2980	2980	2980	0
260	20250217	153300	244220360	2980	2980	2980	2980	0
261	20250217	153200	244220360	2980	2980	2980	2980	0
262	20250217	153100	244220360	2980	2980	2980	2980	0
263	20250217	153000	244220360	2980	2980	2980	2980	5311
264	20250217	152900	228393580	2965	2965	2965	2965	0
265	20250217	152800	228393580	2965	2965	2965	2965	0
266	20250217	152700	228393580	2965	2965	2965	2965	0
267	20250217	152600	228393580	2965	2965	2965	2965	0
268	20250217	152500	228393580	2965	2965	2965	2965	0
269	20250217	152400	228393580	2965	2965	2965	2965	0
270	20250217	152300	228393580	2965	2965	2965	2965	0
271	20250217	152200	228393580	2965	2965	2965	2965	0
272	20250217	152100	228393580	2965	2965	2965	2965	0
273	20250217	152000	228393580	2965	2965	2965	2965	0
274	20250217	151900	228393580	2965	2965	2965	2965	1
275	20250217	151800	228390615	2955	2960	2960	2955	1285
276	20250217	151700	224591380	2965	2965	2965	2965	0
277	20250217	151600	224591380	2965	2965	2965	2960	116
278	20250217	151500	224248010	2965	2965	2965	2965	200
279	20250217	151400	223655010	2965	2965	2965	2965	35
280	20250217	151300	223551235	2965	2965	2965	2965	306
281	20250217	151200	222643945	2965	2965	2965	2965	160
282	20250217	151100	222169545	2960	2960	2960	2960	5
283	20250217	151000	222154745	2965	2965	2965	2965	0
284	20250217	150900	222154745	2965	2965	2965	2965	0
285	20250217	150800	222154745	2965	2965	2965	2965	0
286	20250217	150700	222154745	2965	2965	2965	2965	0
287	20250217	150600	222154745	2965	2965	2965	2965	40
288	20250217	150500	222036145	2965	2965	2965	2965	1
289	20250217	150400	222033180	2965	2960	2965	2960	51
290	20250217	150300	221882020	2965	2965	2965	2965	1
291	20250217	150200	221879055	2960	2960	2960	2960	1458
292	20250217	150100	217563375	2960	2960	2960	2960	449
293	20250217	150000	216234335	2960	2960	2960	2960	733
294	20250217	145900	214064655	2960	2955	2960	2955	2
295	20250217	145800	214058740	2960	2955	2960	2950	829
296	20250217	145700	211612295	2955	2955	2955	2955	325
297	20250217	145600	210651920	2960	2955	2960	2955	1052
298	20250217	145500	207543250	2950	2960	2960	2950	273
299	20250217	145400	206737890	2955	2960	2960	2955	1057
300	20250217	145300	203614440	2965	2960	2965	2955	336
301	20250217	145200	202621330	2965	2960	2965	2960	5
302	20250217	145100	202606525	2960	2960	2960	2960	700
303	20250217	145000	200534525	2965	2965	2965	2965	319
304	20250217	144900	199588690	2965	2965	2965	2965	1
305	20250217	144800	199585725	2960	2960	2960	2960	67
306	20250217	144700	199387405	2955	2960	2960	2955	271
307	20250217	144600	198585350	2960	2960	2960	2960	0
308	20250217	144500	198585350	2960	2960	2960	2960	1
309	20250217	144400	198582390	2965	2965	2965	2965	0
310	20250217	144300	198582390	2965	2955	2965	2955	1018
311	20250217	144200	195574190	2965	2965	2965	2965	0
312	20250217	144100	195574190	2965	2960	2965	2960	2
313	20250217	144000	195568265	2965	2965	2965	2965	1
314	20250217	143900	195565300	2960	2960	2960	2960	999
315	20250217	143800	192608260	2960	2960	2960	2960	0
316	20250217	143700	192608260	2960	2960	2960	2960	1
317	20250217	143600	192605300	2965	2965	2965	2965	0
318	20250217	143500	192605300	2965	2965	2965	2965	0
319	20250217	143400	192605300	2965	2965	2965	2965	34
320	20250217	143300	192504490	2970	2970	2970	2970	0
321	20250217	143200	192504490	2970	2970	2970	2970	0
322	20250217	143100	192504490	2970	2970	2970	2970	0
323	20250217	143000	192504490	2970	2970	2970	2970	0
324	20250217	142900	192504490	2970	2970	2970	2970	1
325	20250217	142800	192501520	2970	2970	2970	2970	0
326	20250217	142700	192501520	2970	2970	2970	2970	30
327	20250217	142600	192412420	2970	2970	2970	2970	5
328	20250217	142500	192397570	2970	2970	2970	2970	22
329	20250217	142400	192332230	2970	2970	2970	2970	22
330	20250217	142300	192266890	2970	2970	2970	2970	0
331	20250217	142200	192266890	2970	2970	2970	2970	0
332	20250217	142100	192266890	2970	2970	2970	2970	0
333	20250217	142000	192266890	2970	2970	2970	2970	0
334	20250217	141900	192266890	2970	2970	2970	2970	1
335	20250217	141800	192263920	2970	2960	2970	2960	3603
336	20250217	141700	181593635	2960	2955	2965	2955	2001
337	20250217	141600	175677170	2955	2960	2960	2955	755
338	20250217	141500	173446140	2965	2965	2965	2965	0
339	20250217	141400	173446140	2965	2965	2965	2965	0
340	20250217	141300	173446140	2965	2965	2965	2965	0
341	20250217	141200	173446140	2965	2965	2965	2965	0
342	20250217	141100	173446140	2965	2965	2965	2965	33
343	20250217	141000	173348295	2970	2970	2970	2970	0
344	20250217	140900	173348295	2970	2965	2970	2965	6
345	20250217	140800	173330490	2970	2970	2970	2970	0
346	20250217	140700	173330490	2970	2970	2970	2970	0
347	20250217	140600	173330490	2970	2960	2970	2955	101
348	20250217	140500	173031770	2970	2970	2970	2970	0
349	20250217	140400	173031770	2970	2970	2970	2970	3
350	20250217	140300	173022860	2970	2970	2970	2970	0
351	20250217	140200	173022860	2970	2970	2970	2970	33
352	20250217	140100	172924850	2970	2970	2970	2970	0
353	20250217	140000	172924850	2970	2970	2970	2970	0
354	20250217	135900	172924850	2970	2970	2970	2970	0
355	20250217	135800	172924850	2970	2970	2970	2970	0
356	20250217	135700	172924850	2970	2970	2970	2970	0
357	20250217	135600	172924850	2970	2970	2970	2970	0
358	20250217	135500	172924850	2970	2970	2970	2970	1
359	20250217	135400	172921880	2960	2960	2960	2960	0
360	20250217	135300	172921880	2960	2960	2960	2960	0
361	20250217	135200	172921880	2960	2960	2960	2960	0
362	20250217	135100	172921880	2960	2960	2960	2960	0
363	20250217	135000	172921880	2960	2960	2960	2960	0
364	20250217	134900	172921880	2960	2960	2960	2960	0
365	20250217	134800	172921880	2960	2960	2960	2960	19
366	20250217	134700	172865640	2960	2960	2960	2960	1
367	20250217	134600	172862680	2970	2970	2970	2970	0
368	20250217	134500	172862680	2970	2970	2970	2970	0
369	20250217	134400	172862680	2970	2970	2970	2970	0
370	20250217	134300	172862680	2970	2970	2970	2970	0
371	20250217	134200	172862680	2970	2970	2970	2970	0
372	20250217	134100	172862680	2970	2970	2970	2970	0
373	20250217	134000	172862680	2970	2970	2970	2970	0
374	20250217	133900	172862680	2970	2970	2970	2970	0
375	20250217	133800	172862680	2970	2960	2970	2960	3
376	20250217	133700	172853790	2970	2970	2970	2970	0
377	20250217	133600	172853790	2970	2970	2970	2970	221
378	20250217	133500	172197420	2970	2970	2970	2970	0
379	20250217	133400	172197420	2970	2970	2970	2970	0
380	20250217	133300	172197420	2970	2970	2970	2970	0
381	20250217	133200	172197420	2970	2970	2970	2970	0
382	20250217	133100	172197420	2970	2970	2970	2970	0
383	20250217	133000	172197420	2970	2970	2970	2970	0
384	20250217	132900	172197420	2970	2970	2970	2970	0
385	20250217	132800	172197420	2970	2970	2970	2970	0
386	20250217	132700	172197420	2970	2970	2970	2970	0
387	20250217	132600	172197420	2970	2970	2970	2970	0
388	20250217	132500	172197420	2970	2970	2970	2970	0
389	20250217	132400	172197420	2970	2970	2970	2970	0
390	20250217	132300	172197420	2970	2970	2970	2970	0
391	20250217	132200	172197420	2970	2970	2970	2970	380
392	20250217	132100	171068820	2970	2970	2970	2970	0
393	20250217	132000	171068820	2970	2970	2970	2970	0
394	20250217	131900	171068820	2970	2970	2970	2970	0
395	20250217	131800	171068820	2970	2970	2970	2970	0
396	20250217	131700	171068820	2970	2970	2970	2970	0
397	20250217	131600	171068820	2970	2970	2970	2970	0
398	20250217	131500	171068820	2970	2970	2970	2970	0
399	20250217	131400	171068820	2970	2970	2970	2970	0
400	20250217	131300	171068820	2970	2970	2970	2970	400
401	20250217	131200	169880820	2970	2970	2970	2970	0
402	20250217	131100	169880820	2970	2965	2970	2960	901
403	20250217	131000	167213450	2970	2970	2970	2970	30
404	20250217	130900	167124350	2970	2970	2970	2970	0
405	20250217	130800	167124350	2970	2970	2970	2970	0
406	20250217	130700	167124350	2970	2970	2970	2970	0
407	20250217	130600	167124350	2970	2970	2970	2970	0
408	20250217	130500	167124350	2970	2970	2970	2970	2
409	20250217	130400	167118410	2965	2965	2965	2965	1
410	20250217	130300	167115445	2970	2970	2970	2970	0
411	20250217	130200	167115445	2970	2970	2970	2970	0
412	20250217	130100	167115445	2970	2970	2970	2970	0
413	20250217	130000	167115445	2970	2970	2970	2970	0
414	20250217	125900	167115445	2970	2970	2970	2970	50
415	20250217	125800	166966945	2970	2970	2970	2970	29
416	20250217	125700	166880815	2975	2975	2975	2975	1
417	20250217	125600	166877840	2970	2970	2970	2970	0
418	20250217	125500	166877840	2970	2970	2970	2970	0
419	20250217	125400	166877840	2970	2970	2970	2970	0
420	20250217	125300	166877840	2970	2970	2970	2970	0
421	20250217	125200	166877840	2970	2970	2970	2970	0
422	20250217	125100	166877840	2970	2970	2970	2970	271
423	20250217	125000	166072970	2975	2975	2975	2975	0
424	20250217	124900	166072970	2975	2975	2975	2975	0
425	20250217	124800	166072970	2975	2975	2975	2975	0
426	20250217	124700	166072970	2975	2975	2975	2975	0
427	20250217	124600	166072970	2975	2975	2975	2975	0
428	20250217	124500	166072970	2975	2975	2975	2975	0
429	20250217	124400	166072970	2975	2975	2975	2975	1
430	20250217	124300	166069995	2965	2965	2965	2965	0
431	20250217	124200	166069995	2965	2965	2965	2965	0
432	20250217	124100	166069995	2965	2975	2975	2965	2
433	20250217	124000	166064055	2975	2970	2975	2970	2497
434	20250217	123900	158640335	2970	2970	2970	2970	0
435	20250217	123800	158640335	2970	2970	2970	2970	0
436	20250217	123700	158640335	2970	2970	2970	2970	0
437	20250217	123600	158640335	2970	2970	2970	2970	0
438	20250217	123500	158640335	2970	2970	2970	2970	0
439	20250217	123400	158640335	2970	2970	2970	2970	0
440	20250217	123300	158640335	2970	2970	2970	2970	0
441	20250217	123200	158640335	2970	2970	2970	2970	0
442	20250217	123100	158640335	2970	2970	2970	2970	35
443	20250217	123000	158536385	2970	2970	2970	2970	4
444	20250217	122900	158524505	2960	2960	2960	2960	0
445	20250217	122800	158524505	2960	2960	2960	2960	0
446	20250217	122700	158524505	2960	2960	2960	2960	0
447	20250217	122600	158524505	2960	2960	2960	2960	0
448	20250217	122500	158524505	2960	2960	2960	2960	0
449	20250217	122400	158524505	2960	2960	2960	2960	0
450	20250217	122300	158524505	2960	2960	2960	2960	66
451	20250217	122200	158329145	2960	2960	2960	2960	0
452	20250217	122100	158329145	2960	2960	2960	2960	1173
453	20250217	122000	154857065	2960	2960	2960	2960	0
454	20250217	121900	154857065	2960	2960	2960	2960	0
455	20250217	121800	154857065	2960	2960	2960	2960	0
456	20250217	121700	154857065	2960	2960	2960	2960	0
457	20250217	121600	154857065	2960	2960	2960	2960	0
458	20250217	121500	154857065	2960	2960	2960	2960	0
459	20250217	121400	154857065	2960	2960	2960	2960	2
460	20250217	121300	154851145	2960	2965	2965	2960	554
461	20250217	121200	153208585	2965	2965	2965	2965	0
462	20250217	121100	153208585	2965	2965	2965	2965	221
463	20250217	121000	152553320	2965	2965	2965	2965	0
464	20250217	120900	152553320	2965	2965	2965	2965	179
465	20250217	120800	152022585	2970	2965	2970	2965	200
466	20250217	120700	151429580	2965	2965	2965	2965	0
467	20250217	120600	151429580	2965	2965	2970	2965	191
468	20250217	120500	150862815	2960	2960	2960	2960	241
469	20250217	120400	150149455	2970	2970	2970	2970	0
470	20250217	120300	150149455	2970	2970	2970	2970	0
471	20250217	120200	150149455	2970	2970	2970	2970	0
472	20250217	120100	150149455	2970	2970	2970	2970	0
473	20250217	120000	150149455	2970	2970	2970	2970	0
474	20250217	115900	150149455	2970	2970	2970	2970	0
475	20250217	115800	150149455	2970	2970	2970	2970	0
476	20250217	115700	150149455	2970	2970	2970	2970	0
477	20250217	115600	150149455	2970	2970	2970	2970	0
478	20250217	115500	150149455	2970	2970	2970	2970	20
479	20250217	115400	150090055	2970	2970	2970	2970	702
480	20250217	115300	148005115	2965	2965	2965	2965	674
481	20250217	115200	146006705	2965	2965	2965	2965	4
482	20250217	115100	145994845	2965	2965	2965	2965	0
483	20250217	115000	145994845	2965	2965	2965	2965	0
484	20250217	114900	145994845	2965	2965	2965	2965	1
485	20250217	114800	145991880	2965	2965	2965	2965	10
486	20250217	114700	145962230	2965	2965	2965	2965	0
487	20250217	114600	145962230	2965	2965	2965	2965	1
488	20250217	114500	145959265	2940	2960	2960	2940	15619
489	20250217	114400	99942870	2970	2970	2970	2970	0
490	20250217	114300	99942870	2970	2970	2970	2970	0
491	20250217	114200	99942870	2970	2970	2970	2970	100
492	20250217	114100	99645870	2965	2965	2965	2965	5
493	20250217	114000	99631045	2965	2965	2965	2965	26
494	20250217	113900	99553955	2965	2965	2965	2965	0
495	20250217	113800	99553955	2965	2965	2965	2965	0
496	20250217	113700	99553955	2965	2965	2965	2965	20
497	20250217	113600	99494655	2965	2965	2965	2965	0
498	20250217	113500	99494655	2965	2965	2965	2965	149
499	20250217	113400	99052870	2970	2970	2970	2970	855
500	20250217	113300	96513520	2970	2970	2970	2970	0
501	20250217	113200	96513520	2970	2970	2970	2970	0
502	20250217	113100	96513520	2970	2970	2970	2970	0
503	20250217	113000	96513520	2970	2970	2970	2970	7
504	20250217	112900	96492730	2975	2975	2975	2975	0
505	20250217	112800	96492730	2975	2975	2975	2975	0
506	20250217	112700	96492730	2975	2975	2975	2975	0
507	20250217	112600	96492730	2975	2975	2975	2975	0
508	20250217	112500	96492730	2975	2975	2975	2975	1
509	20250217	112400	96489755	2970	2965	2970	2965	2098
510	20250217	112300	90266210	2965	2965	2965	2965	5
511	20250217	112200	90251385	2965	2965	2965	2965	1
512	20250217	112100	90248420	2960	2960	2960	2960	28
513	20250217	112000	90165540	2965	2965	2965	2965	0
514	20250217	111900	90165540	2965	2965	2965	2965	0
515	20250217	111800	90165540	2965	2965	2965	2965	0
516	20250217	111700	90165540	2965	2965	2965	2965	1
517	20250217	111600	90162575	2970	2970	2970	2970	0
518	20250217	111500	90162575	2970	2960	2970	2960	325
519	20250217	111400	89200565	2970	2970	2970	2970	0
520	20250217	111300	89200565	2970	2970	2970	2970	0
521	20250217	111200	89200565	2970	2970	2970	2970	0
522	20250217	111100	89200565	2970	2970	2970	2970	0
523	20250217	111000	89200565	2970	2970	2970	2970	0
524	20250217	110900	89200565	2970	2970	2970	2970	0
525	20250217	110800	89200565	2970	2965	2970	2965	341
526	20250217	110700	88189495	2965	2965	2965	2965	0
527	20250217	110600	88189495	2965	2965	2965	2965	5
528	20250217	110500	88174670	2965	2965	2965	2965	0
529	20250217	110400	88174670	2965	2965	2965	2965	0
530	20250217	110300	88174670	2965	2965	2965	2965	1
531	20250217	110200	88171705	2960	2960	2960	2960	350
532	20250217	110100	87135705	2965	2965	2965	2965	1
533	20250217	110000	87132740	2960	2960	2960	2960	0
534	20250217	105900	87132740	2960	2960	2960	2960	4
535	20250217	105800	87120900	2965	2965	2965	2965	0
536	20250217	105700	87120900	2965	2965	2965	2965	0
537	20250217	105600	87120900	2965	2965	2965	2965	0
538	20250217	105500	87120900	2965	2965	2965	2965	0
539	20250217	105400	87120900	2965	2965	2965	2965	0
540	20250217	105300	87120900	2965	2965	2965	2965	1
541	20250217	105200	87117935	2960	2960	2960	2960	326
542	20250217	105100	86152975	2960	2960	2960	2960	10
543	20250217	105000	86123375	2960	2960	2960	2960	100
544	20250217	104900	85827375	2965	2965	2965	2965	1
545	20250217	104800	85824410	2960	2960	2965	2960	92
546	20250217	104700	85552085	2965	2965	2965	2965	0
547	20250217	104600	85552085	2965	2965	2965	2965	241
548	20250217	104500	84837520	2965	2965	2965	2965	0
549	20250217	104400	84837520	2965	2965	2965	2965	0
550	20250217	104300	84837520	2965	2965	2965	2965	3000
551	20250217	104200	75942520	2970	2970	2970	2970	0
552	20250217	104100	75942520	2970	2970	2970	2970	0
553	20250217	104000	75942520	2970	2970	2970	2970	0
554	20250217	103900	75942520	2970	2970	2970	2970	0
555	20250217	103800	75942520	2970	2960	2970	2960	11
556	20250217	103700	75909950	2970	2970	2970	2970	1
557	20250217	103600	75906980	2960	2960	2960	2960	300
558	20250217	103500	75018980	2945	2945	2945	2945	0
559	20250217	103400	75018980	2945	2950	2950	2945	1001
560	20250217	103300	72068905	2960	2960	2960	2960	0
561	20250217	103200	72068905	2960	2960	2960	2960	0
562	20250217	103100	72068905	2960	2960	2960	2960	0
563	20250217	103000	72068905	2960	2960	2960	2960	70
564	20250217	102900	71861705	2960	2960	2960	2960	0
565	20250217	102800	71861705	2960	2960	2960	2960	0
566	20250217	102700	71861705	2960	2960	2960	2960	1
567	20250217	102600	71858745	2945	2955	2955	2945	1000
568	20250217	102500	68910525	2955	2955	2955	2955	0
569	20250217	102400	68910525	2955	2955	2955	2955	0
570	20250217	102300	68910525	2955	2955	2955	2955	0
571	20250217	102200	68910525	2955	2955	2955	2955	1057
572	20250217	102100	65787090	2960	2960	2960	2960	0
573	20250217	102000	65787090	2960	2950	2960	2945	601
574	20250217	101900	64015125	2950	2955	2955	2950	1909
575	20250217	101800	58380970	2960	2960	2960	2960	0
576	20250217	101700	58380970	2960	2960	2960	2960	0
577	20250217	101600	58380970	2960	2960	2960	2960	146
578	20250217	101500	57948810	2960	2960	2960	2960	175
579	20250217	101400	57430810	2960	2960	2960	2960	26
580	20250217	101300	57353850	2960	2960	2960	2960	25
581	20250217	101200	57279850	2960	2960	2960	2960	1
582	20250217	101100	57276890	2965	2965	2965	2965	170
583	20250217	101000	56772840	2965	2965	2965	2965	231
584	20250217	100900	56087925	2965	2965	2965	2965	0
585	20250217	100800	56087925	2965	2965	2965	2965	3
586	20250217	100700	56079030	2960	2960	2960	2960	0
587	20250217	100600	56079030	2960	2960	2960	2960	423
588	20250217	100500	54826950	2960	2960	2960	2960	0
589	20250217	100400	54826950	2960	2960	2960	2960	10
590	20250217	100300	54797350	2960	2960	2960	2960	5
591	20250217	100200	54782550	2960	2960	2960	2960	0
592	20250217	100100	54782550	2960	2960	2960	2960	0
593	20250217	100000	54782550	2960	2960	2960	2960	1669
594	20250217	095900	49842310	2960	2960	2960	2960	10
595	20250217	095800	49812710	2960	2960	2960	2960	10
596	20250217	095700	49783110	2955	2955	2955	2955	0
597	20250217	095600	49783110	2955	2955	2955	2955	0
598	20250217	095500	49783110	2955	2955	2955	2955	0
599	20250217	095400	49783110	2955	2955	2955	2955	372
600	20250217	095300	48683850	2955	2945	2955	2945	1665
601	20250217	095200	43763865	2955	2955	2955	2955	0
602	20250217	095100	43763865	2955	2955	2955	2955	0
603	20250217	095000	43763865	2955	2945	2955	2945	5
604	20250217	094900	43749130	2945	2945	2945	2945	1793
605	20250217	094800	38468745	2945	2945	2945	2945	0
606	20250217	094700	38468745	2945	2945	2945	2945	0
607	20250217	094600	38468745	2945	2945	2945	2945	0
608	20250217	094500	38468745	2945	2940	2945	2940	491
609	20250217	094400	37025200	2945	2950	2950	2945	104
610	20250217	094300	36718895	2950	2950	2950	2950	7
611	20250217	094200	36698245	2955	2955	2955	2955	1
612	20250217	094100	36695290	2955	2955	2955	2955	7
613	20250217	094000	36674605	2955	2955	2955	2955	33
614	20250217	093900	36577090	2955	2955	2955	2955	0
615	20250217	093800	36577090	2955	2955	2955	2955	1
616	20250217	093700	36574135	2945	2945	2945	2945	55
617	20250217	093600	36412160	2945	2950	2950	2945	2192
618	20250217	093500	29950985	2950	2950	2950	2950	10
619	20250217	093400	29921485	2950	2950	2950	2950	0
620	20250217	093300	29921485	2950	2950	2950	2950	100
621	20250217	093200	29626485	2950	2950	2950	2950	30
622	20250217	093100	29537985	2945	2945	2945	2945	0
623	20250217	093000	29537985	2945	2950	2950	2945	470
624	20250217	092900	28153795	2945	2945	2945	2945	0
625	20250217	092800	28153795	2945	2945	2945	2945	0
626	20250217	092700	28153795	2945	2950	2950	2945	1501
627	20250217	092600	23733345	2945	2945	2945	2945	0
628	20250217	092500	23733345	2945	2950	2950	2945	50
629	20250217	092400	23585995	2950	2950	2950	2950	1
630	20250217	092300	23583045	2945	2950	2950	2945	1250
631	20250217	092200	19901545	2950	2950	2950	2950	0
632	20250217	092100	19901545	2950	2950	2950	2950	0
633	20250217	092000	19901545	2950	2950	2950	2950	0
634	20250217	091900	19901545	2950	2950	2950	2950	0
635	20250217	091800	19901545	2950	2950	2950	2950	100
636	20250217	091700	19606545	2950	2950	2950	2950	0
637	20250217	091600	19606545	2950	2945	2950	2945	100
638	20250217	091500	19312035	2950	2950	2950	2950	50
639	20250217	091400	19164535	2950	2950	2950	2950	1
640	20250217	091300	19161585	2945	2950	2950	2945	70
641	20250217	091200	18955335	2950	2945	2950	2945	801
642	20250217	091100	16595385	2950	2945	2950	2945	74
643	20250217	091000	16377450	2945	2945	2945	2945	500
644	20250217	090900	14904950	2945	2945	2945	2940	575
645	20250217	090800	13211580	2950	2950	2950	2950	10
646	20250217	090700	13182080	2940	2940	2940	2940	143
647	20250217	090600	12761660	2940	2940	2940	2940	0
648	20250217	090500	12761660	2940	2940	2940	2935	61
649	20250217	090400	12582475	2930	2930	2930	2930	1020
650	20250217	090300	9593875	2950	2930	2950	2925	326
651	20250217	090200	8638935	2935	2950	2950	2930	1302
652	20250217	090100	4821460	2935	2940	2940	2935	1035
653	20250217	090000	1783560	2940	2945	2945	2940	606