KissMeData/086890/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	200100	359078290	5030	5030	5030	5030	1009
3	20250217	200000	359078290	5030	5030	5030	5030	0
4	20250217	195900	359078290	5030	5030	5030	5030	0
5	20250217	195800	359078290	5030	5030	5030	5030	0
6	20250217	195700	359078290	5030	5030	5030	5030	0
7	20250217	195600	359078290	5030	5030	5030	5030	0
8	20250217	195500	359078290	5030	5030	5030	5030	0
9	20250217	195400	359078290	5030	5030	5030	5030	0
10	20250217	195300	359078290	5030	5030	5030	5030	0
11	20250217	195200	359078290	5030	5030	5030	5030	0
12	20250217	195100	359078290	5030	5030	5030	5030	0
13	20250217	195000	359078290	5030	5030	5030	5030	0
14	20250217	194900	359078290	5030	5030	5030	5030	0
15	20250217	194800	359078290	5030	5030	5030	5030	0
16	20250217	194700	359078290	5030	5030	5030	5030	0
17	20250217	194600	359078290	5030	5030	5030	5030	0
18	20250217	194500	359078290	5030	5030	5030	5030	0
19	20250217	194400	359078290	5030	5030	5030	5030	0
20	20250217	194300	359078290	5030	5030	5030	5030	0
21	20250217	194200	359078290	5030	5030	5030	5030	0
22	20250217	194100	359078290	5030	5030	5030	5030	0
23	20250217	194000	359078290	5030	5030	5030	5030	0
24	20250217	193900	359078290	5030	5030	5030	5030	0
25	20250217	193800	359078290	5030	5030	5030	5030	0
26	20250217	193700	359078290	5030	5030	5030	5030	0
27	20250217	193600	359078290	5030	5030	5030	5030	0
28	20250217	193500	359078290	5030	5030	5030	5030	0
29	20250217	193400	359078290	5030	5030	5030	5030	0
30	20250217	193300	359078290	5030	5030	5030	5030	0
31	20250217	193200	359078290	5030	5030	5030	5030	0
32	20250217	193100	359078290	5030	5030	5030	5030	1009
33	20250217	193000	359078290	5030	5030	5030	5030	0
34	20250217	192900	359078290	5030	5030	5030	5030	0
35	20250217	192800	359078290	5030	5030	5030	5030	0
36	20250217	192700	359078290	5030	5030	5030	5030	0
37	20250217	192600	359078290	5030	5030	5030	5030	0
38	20250217	192500	359078290	5030	5030	5030	5030	0
39	20250217	192400	359078290	5030	5030	5030	5030	0
40	20250217	192300	359078290	5030	5030	5030	5030	0
41	20250217	192200	359078290	5030	5030	5030	5030	0
42	20250217	192100	359078290	5030	5030	5030	5030	0
43	20250217	192000	359078290	5030	5030	5030	5030	0
44	20250217	191900	359078290	5030	5030	5030	5030	0
45	20250217	191800	359078290	5030	5030	5030	5030	0
46	20250217	191700	359078290	5030	5030	5030	5030	0
47	20250217	191600	359078290	5030	5030	5030	5030	0
48	20250217	191500	359078290	5030	5030	5030	5030	0
49	20250217	191400	359078290	5030	5030	5030	5030	0
50	20250217	191300	359078290	5030	5030	5030	5030	0
51	20250217	191200	359078290	5030	5030	5030	5030	0
52	20250217	191100	359078290	5030	5030	5030	5030	0
53	20250217	191000	359078290	5030	5030	5030	5030	0
54	20250217	190900	359078290	5030	5030	5030	5030	0
55	20250217	190800	359078290	5030	5030	5030	5030	0
56	20250217	190700	359078290	5030	5030	5030	5030	0
57	20250217	190600	359078290	5030	5030	5030	5030	0
58	20250217	190500	359078290	5030	5030	5030	5030	0
59	20250217	190400	359078290	5030	5030	5030	5030	0
60	20250217	190300	359078290	5030	5030	5030	5030	0
61	20250217	190200	359078290	5030	5030	5030	5030	0
62	20250217	190100	359078290	5030	5030	5030	5030	1009
63	20250217	190000	359078290	5030	5030	5030	5030	0
64	20250217	185900	359078290	5030	5030	5030	5030	0
65	20250217	185800	359078290	5030	5030	5030	5030	0
66	20250217	185700	359078290	5030	5030	5030	5030	0
67	20250217	185600	359078290	5030	5030	5030	5030	0
68	20250217	185500	359078290	5030	5030	5030	5030	0
69	20250217	185400	359078290	5030	5030	5030	5030	0
70	20250217	185300	359078290	5030	5030	5030	5030	0
71	20250217	185200	359078290	5030	5030	5030	5030	0
72	20250217	185100	359078290	5030	5030	5030	5030	0
73	20250217	185000	359078290	5030	5030	5030	5030	0
74	20250217	184900	359078290	5030	5030	5030	5030	0
75	20250217	184800	359078290	5030	5030	5030	5030	0
76	20250217	184700	359078290	5030	5030	5030	5030	0
77	20250217	184600	359078290	5030	5030	5030	5030	0
78	20250217	184500	359078290	5030	5030	5030	5030	0
79	20250217	184400	359078290	5030	5030	5030	5030	0
80	20250217	184300	359078290	5030	5030	5030	5030	0
81	20250217	184200	359078290	5030	5030	5030	5030	0
82	20250217	184100	359078290	5030	5030	5030	5030	0
83	20250217	184000	359078290	5030	5030	5030	5030	0
84	20250217	183900	359078290	5030	5030	5030	5030	0
85	20250217	183800	359078290	5030	5030	5030	5030	0
86	20250217	183700	359078290	5030	5030	5030	5030	0
87	20250217	183600	359078290	5030	5030	5030	5030	0
88	20250217	183500	359078290	5030	5030	5030	5030	0
89	20250217	183400	359078290	5030	5030	5030	5030	0
90	20250217	183300	359078290	5030	5030	5030	5030	0
91	20250217	183200	359078290	5030	5030	5030	5030	0
92	20250217	183100	359078290	5030	5030	5030	5030	1009
93	20250217	183000	359078290	5030	5030	5030	5030	0
94	20250217	182900	359078290	5030	5030	5030	5030	0
95	20250217	182800	359078290	5030	5030	5030	5030	0
96	20250217	182700	359078290	5030	5030	5030	5030	0
97	20250217	182600	359078290	5030	5030	5030	5030	0
98	20250217	182500	359078290	5030	5030	5030	5030	0
99	20250217	182400	359078290	5030	5030	5030	5030	0
100	20250217	182300	359078290	5030	5030	5030	5030	0
101	20250217	182200	359078290	5030	5030	5030	5030	0
102	20250217	182100	359078290	5030	5030	5030	5030	0
103	20250217	182000	359078290	5030	5030	5030	5030	0
104	20250217	181900	359078290	5030	5030	5030	5030	0
105	20250217	181800	359078290	5030	5030	5030	5030	0
106	20250217	181700	359078290	5030	5030	5030	5030	0
107	20250217	181600	359078290	5030	5030	5030	5030	0
108	20250217	181500	359078290	5030	5030	5030	5030	0
109	20250217	181400	359078290	5030	5030	5030	5030	0
110	20250217	181300	359078290	5030	5030	5030	5030	0
111	20250217	181200	359078290	5030	5030	5030	5030	0
112	20250217	181100	359078290	5030	5030	5030	5030	0
113	20250217	181000	359078290	5030	5030	5030	5030	0
114	20250217	180900	359078290	5030	5030	5030	5030	0
115	20250217	180800	359078290	5030	5030	5030	5030	0
116	20250217	180700	359078290	5030	5030	5030	5030	0
117	20250217	180600	359078290	5030	5030	5030	5030	0
118	20250217	180500	359078290	5030	5030	5030	5030	0
119	20250217	180400	359078290	5030	5030	5030	5030	0
120	20250217	180300	359078290	5030	5030	5030	5030	0
121	20250217	180200	359078290	5030	5030	5030	5030	0
122	20250217	180100	359078290	5030	5030	5030	5030	1009
123	20250217	180000	359078290	5030	5030	5030	5030	0
124	20250217	175900	359078290	5030	5030	5030	5030	0
125	20250217	175800	359078290	5030	5030	5030	5030	0
126	20250217	175700	359078290	5030	5030	5030	5030	0
127	20250217	175600	359078290	5030	5030	5030	5030	0
128	20250217	175500	359078290	5030	5030	5030	5030	0
129	20250217	175400	359078290	5030	5030	5030	5030	0
130	20250217	175300	359078290	5030	5030	5030	5030	0
131	20250217	175200	359078290	5030	5030	5030	5030	0
132	20250217	175100	359078290	5030	5030	5030	5030	0
133	20250217	175000	359078290	5030	5030	5030	5030	0
134	20250217	174900	359078290	5030	5030	5030	5030	0
135	20250217	174800	359078290	5030	5030	5030	5030	0
136	20250217	174700	359078290	5030	5030	5030	5030	0
137	20250217	174600	359078290	5030	5030	5030	5030	0
138	20250217	174500	359078290	5030	5030	5030	5030	0
139	20250217	174400	359078290	5030	5030	5030	5030	0
140	20250217	174300	359078290	5030	5030	5030	5030	0
141	20250217	174200	359078290	5030	5030	5030	5030	0
142	20250217	174100	359078290	5030	5030	5030	5030	0
143	20250217	174000	359078290	5030	5030	5030	5030	0
144	20250217	173900	359078290	5030	5030	5030	5030	0
145	20250217	173800	359078290	5030	5030	5030	5030	0
146	20250217	173700	359078290	5030	5030	5030	5030	0
147	20250217	173600	359078290	5030	5030	5030	5030	0
148	20250217	173500	359078290	5030	5030	5030	5030	0
149	20250217	173400	359078290	5030	5030	5030	5030	0
150	20250217	173300	359078290	5030	5030	5030	5030	0
151	20250217	173200	359078290	5030	5030	5030	5030	0
152	20250217	173100	359078290	5030	5030	5030	5030	1009
153	20250217	173000	359078290	5030	5030	5030	5030	0
154	20250217	172900	359078290	5030	5030	5030	5030	0
155	20250217	172800	359078290	5030	5030	5030	5030	0
156	20250217	172700	359078290	5030	5030	5030	5030	0
157	20250217	172600	359078290	5030	5030	5030	5030	0
158	20250217	172500	359078290	5030	5030	5030	5030	0
159	20250217	172400	359078290	5030	5030	5030	5030	0
160	20250217	172300	359078290	5030	5030	5030	5030	0
161	20250217	172200	359078290	5030	5030	5030	5030	0
162	20250217	172100	359078290	5030	5030	5030	5030	0
163	20250217	172000	359078290	5030	5030	5030	5030	0
164	20250217	171900	359078290	5030	5030	5030	5030	0
165	20250217	171800	359078290	5030	5030	5030	5030	0
166	20250217	171700	359078290	5030	5030	5030	5030	0
167	20250217	171600	359078290	5030	5030	5030	5030	0
168	20250217	171500	359078290	5030	5030	5030	5030	0
169	20250217	171400	359078290	5030	5030	5030	5030	0
170	20250217	171300	359078290	5030	5030	5030	5030	0
171	20250217	171200	359078290	5030	5030	5030	5030	0
172	20250217	171100	359078290	5030	5030	5030	5030	0
173	20250217	171000	359078290	5030	5030	5030	5030	0
174	20250217	170900	359078290	5030	5030	5030	5030	0
175	20250217	170800	359078290	5030	5030	5030	5030	0
176	20250217	170700	359078290	5030	5030	5030	5030	0
177	20250217	170600	359078290	5030	5030	5030	5030	0
178	20250217	170500	359078290	5030	5030	5030	5030	0
179	20250217	170400	359078290	5030	5030	5030	5030	0
180	20250217	170300	359078290	5030	5030	5030	5030	0
181	20250217	170200	359078290	5030	5030	5030	5030	0
182	20250217	170100	359078290	5030	5030	5030	5030	1009
183	20250217	170000	359078290	5030	5030	5030	5030	0
184	20250217	165900	359078290	5030	5030	5030	5030	0
185	20250217	165800	359078290	5030	5030	5030	5030	0
186	20250217	165700	359078290	5030	5030	5030	5030	0
187	20250217	165600	359078290	5030	5030	5030	5030	0
188	20250217	165500	359078290	5030	5030	5030	5030	0
189	20250217	165400	359078290	5030	5030	5030	5030	0
190	20250217	165300	359078290	5030	5030	5030	5030	0
191	20250217	165200	359078290	5030	5030	5030	5030	0
192	20250217	165100	359078290	5030	5030	5030	5030	0
193	20250217	165000	359078290	5030	5030	5030	5030	0
194	20250217	164900	359078290	5030	5030	5030	5030	0
195	20250217	164800	359078290	5030	5030	5030	5030	0
196	20250217	164700	359078290	5030	5030	5030	5030	0
197	20250217	164600	359078290	5030	5030	5030	5030	0
198	20250217	164500	359078290	5030	5030	5030	5030	0
199	20250217	164400	359078290	5030	5030	5030	5030	0
200	20250217	164300	359078290	5030	5030	5030	5030	0
201	20250217	164200	359078290	5030	5030	5030	5030	0
202	20250217	164100	359078290	5030	5030	5030	5030	0
203	20250217	164000	359078290	5030	5030	5030	5030	0
204	20250217	163900	359078290	5030	5030	5030	5030	0
205	20250217	163800	359078290	5030	5030	5030	5030	0
206	20250217	163700	359078290	5030	5030	5030	5030	0
207	20250217	163600	359078290	5030	5030	5030	5030	0
208	20250217	163500	359078290	5030	5030	5030	5030	0
209	20250217	163400	359078290	5030	5030	5030	5030	0
210	20250217	163300	359078290	5030	5030	5030	5030	0
211	20250217	163200	359078290	5030	5030	5030	5030	0
212	20250217	163100	359078290	5030	5030	5030	5030	1009
213	20250217	163000	359078290	5030	5030	5030	5030	0
214	20250217	162900	359078290	5030	5030	5030	5030	0
215	20250217	162800	359078290	5030	5030	5030	5030	0
216	20250217	162700	359078290	5030	5030	5030	5030	0
217	20250217	162600	359078290	5030	5030	5030	5030	0
218	20250217	162500	359078290	5030	5030	5030	5030	0
219	20250217	162400	359078290	5030	5030	5030	5030	0
220	20250217	162300	359078290	5030	5030	5030	5030	0
221	20250217	162200	359078290	5030	5030	5030	5030	0
222	20250217	162100	359078290	5030	5030	5030	5030	0
223	20250217	162000	359078290	5030	5030	5030	5030	0
224	20250217	161900	359078290	5030	5030	5030	5030	0
225	20250217	161800	359078290	5030	5030	5030	5030	0
226	20250217	161700	359078290	5030	5030	5030	5030	0
227	20250217	161600	359078290	5030	5030	5030	5030	0
228	20250217	161500	359078290	5030	5030	5030	5030	0
229	20250217	161400	359078290	5030	5030	5030	5030	0
230	20250217	161300	359078290	5030	5030	5030	5030	0
231	20250217	161200	359078290	5030	5030	5030	5030	0
232	20250217	161100	359078290	5030	5030	5030	5030	0
233	20250217	161000	359078290	5030	5030	5030	5030	0
234	20250217	160900	359078290	5030	5030	5030	5030	0
235	20250217	160800	359078290	5030	5030	5030	5030	0
236	20250217	160700	359078290	5030	5030	5030	5030	0
237	20250217	160600	359078290	5030	5030	5030	5030	0
238	20250217	160500	359078290	5030	5030	5030	5030	0
239	20250217	160400	359078290	5030	5030	5030	5030	0
240	20250217	160300	359078290	5030	5030	5030	5030	0
241	20250217	160200	359078290	5030	5030	5030	5030	0
242	20250217	160100	359078290	5030	5030	5030	5030	1009
243	20250217	160000	359078290	5030	5030	5030	5030	0
244	20250217	155900	359078290	5030	5030	5030	5030	0
245	20250217	155800	359078290	5030	5030	5030	5030	0
246	20250217	155700	359078290	5030	5030	5030	5030	0
247	20250217	155600	359078290	5030	5030	5030	5030	0
248	20250217	155500	359078290	5030	5030	5030	5030	0
249	20250217	155400	359078290	5030	5030	5030	5030	0
250	20250217	155300	359078290	5030	5030	5030	5030	0
251	20250217	155200	359078290	5030	5030	5030	5030	0
252	20250217	155100	359078290	5030	5030	5030	5030	0
253	20250217	155000	359078290	5030	5030	5030	5030	0
254	20250217	154900	359078290	5030	5030	5030	5030	0
255	20250217	154800	359078290	5030	5030	5030	5030	0
256	20250217	154700	359078290	5030	5030	5030	5030	0
257	20250217	154600	359078290	5030	5030	5030	5030	0
258	20250217	154500	359078290	5030	5030	5030	5030	0
259	20250217	154400	359078290	5030	5030	5030	5030	0
260	20250217	154300	359078290	5030	5030	5030	5030	0
261	20250217	154200	359078290	5030	5030	5030	5030	0
262	20250217	154100	359078290	5030	5030	5030	5030	0
263	20250217	154000	359078290	5030	5030	5030	5030	0
264	20250217	153900	359078290	5030	5030	5030	5030	0
265	20250217	153800	359078290	5030	5030	5030	5030	0
266	20250217	153700	359078290	5030	5030	5030	5030	0
267	20250217	153600	359078290	5030	5030	5030	5030	0
268	20250217	153500	359078290	5030	5030	5030	5030	0
269	20250217	153400	359078290	5030	5030	5030	5030	0
270	20250217	153300	359078290	5030	5030	5030	5030	0
271	20250217	153200	359078290	5030	5030	5030	5030	0
272	20250217	153100	359078290	5030	5030	5030	5030	1009
273	20250217	153000	359078290	5030	5030	5030	5030	1009
274	20250217	152900	354003020	5030	5030	5030	5030	0
275	20250217	152800	354003020	5030	5030	5030	5030	0
276	20250217	152700	354003020	5030	5030	5030	5030	0
277	20250217	152600	354003020	5030	5030	5030	5030	0
278	20250217	152500	354003020	5030	5030	5030	5030	0
279	20250217	152400	354003020	5030	5030	5030	5030	0
280	20250217	152300	354003020	5030	5030	5030	5030	0
281	20250217	152200	354003020	5030	5030	5030	5030	0
282	20250217	152100	354003020	5030	5030	5030	5030	0
283	20250217	152000	354003020	5030	5030	5030	5030	0
284	20250217	151900	354003020	5030	5030	5070	5030	65
285	20250217	151800	353675910	5070	5040	5070	5020	551
286	20250217	151700	350902200	5030	5040	5040	5030	985
287	20250217	151600	345947250	5040	5070	5070	5040	428
288	20250217	151500	343788030	5070	5070	5070	5070	0
289	20250217	151400	343788030	5070	5070	5070	5070	118
290	20250217	151300	343189770	5040	5050	5050	5040	1325
291	20250217	151200	336508520	5050	5060	5060	5050	615
292	20250217	151100	333399540	5060	5060	5060	5060	184
293	20250217	151000	332468500	5060	5060	5060	5060	118
294	20250217	150900	331871420	5060	5060	5060	5060	0
295	20250217	150800	331871420	5060	5060	5060	5060	0
296	20250217	150700	331871420	5060	5060	5060	5060	0
297	20250217	150600	331871420	5060	5060	5060	5060	0
298	20250217	150500	331871420	5060	5060	5060	5060	20
299	20250217	150400	331770220	5060	5060	5060	5060	0
300	20250217	150300	331770220	5060	5060	5060	5060	26
301	20250217	150200	331638660	5060	5060	5060	5060	10
302	20250217	150100	331588060	5070	5070	5070	5070	0
303	20250217	150000	331588060	5070	5070	5070	5070	1
304	20250217	145900	331582990	5060	5060	5060	5060	0
305	20250217	145800	331582990	5060	5060	5060	5060	96
306	20250217	145700	331097230	5050	5050	5050	5050	0
307	20250217	145600	331097230	5050	5050	5050	5050	0
308	20250217	145500	331097230	5050	5050	5050	5050	560
309	20250217	145400	328269230	5050	5050	5050	5050	715
310	20250217	145300	324658480	5050	5050	5050	5050	0
311	20250217	145200	324658480	5050	5050	5050	5050	0
312	20250217	145100	324658480	5050	5050	5050	5050	137
313	20250217	145000	323966630	5060	5060	5060	5060	0
314	20250217	144900	323966630	5060	5060	5060	5060	100
315	20250217	144800	323460630	5050	5050	5050	5050	0
316	20250217	144700	323460630	5050	5050	5050	5050	0
317	20250217	144600	323460630	5050	5050	5050	5050	2
318	20250217	144500	323450530	5050	5050	5050	5050	19
319	20250217	144400	323354580	5060	5060	5060	5060	4
320	20250217	144300	323334340	5050	5050	5050	5050	0
321	20250217	144200	323334340	5050	5050	5050	5050	200
322	20250217	144100	322324340	5050	5050	5050	5050	60
323	20250217	144000	322021340	5070	5070	5070	5070	0
324	20250217	143900	322021340	5070	5070	5070	5070	0
325	20250217	143800	322021340	5070	5070	5070	5070	588
326	20250217	143700	319040180	5070	5070	5070	5070	5
327	20250217	143600	319014830	5070	5050	5070	5050	3
328	20250217	143500	318999640	5050	5050	5050	5050	939
329	20250217	143400	314257690	5040	5040	5040	5040	0
330	20250217	143300	314257690	5040	5040	5040	5040	0
331	20250217	143200	314257690	5040	5040	5040	5040	391
332	20250217	143100	312287050	5040	5040	5040	5040	110
333	20250217	143000	311732650	5030	5030	5030	5030	0
334	20250217	142900	311732650	5030	5030	5030	5030	0
335	20250217	142800	311732650	5030	5030	5030	5030	0
336	20250217	142700	311732650	5030	5030	5030	5030	0
337	20250217	142600	311732650	5030	5030	5030	5030	0
338	20250217	142500	311732650	5030	5030	5030	5030	0
339	20250217	142400	311732650	5030	5030	5030	5030	133
340	20250217	142300	311063660	5040	5040	5040	5040	0
341	20250217	142200	311063660	5040	5040	5040	5040	189
342	20250217	142100	310111100	5030	5030	5040	5030	805
343	20250217	142000	306053950	5040	5040	5040	5040	0
344	20250217	141900	306053950	5040	5040	5040	5040	0
345	20250217	141800	306053950	5040	5040	5040	5040	30
346	20250217	141700	305902750	5050	5050	5050	5050	0
347	20250217	141600	305902750	5050	5050	5050	5050	0
348	20250217	141500	305902750	5050	5050	5050	5050	0
349	20250217	141400	305902750	5050	5050	5050	5050	0
350	20250217	141300	305902750	5050	5050	5050	5050	0
351	20250217	141200	305902750	5050	5050	5050	5050	10
352	20250217	141100	305852250	5030	5030	5030	5030	0
353	20250217	141000	305852250	5030	5030	5030	5030	17
354	20250217	140900	305766740	5020	5020	5020	5020	0
355	20250217	140800	305766740	5020	5020	5020	5020	0
356	20250217	140700	305766740	5020	5020	5020	5020	0
357	20250217	140600	305766740	5020	5020	5020	5020	0
358	20250217	140500	305766740	5020	5020	5020	5020	0
359	20250217	140400	305766740	5020	5020	5020	5020	0
360	20250217	140300	305766740	5020	5020	5020	5020	0
361	20250217	140200	305766740	5020	5020	5020	5020	0
362	20250217	140100	305766740	5020	5020	5020	5020	0
363	20250217	140000	305766740	5020	5030	5030	5020	10
364	20250217	135900	305716530	5020	5020	5020	5020	3
365	20250217	135800	305701470	5030	5030	5030	5030	0
366	20250217	135700	305701470	5030	5030	5030	5030	0
367	20250217	135600	305701470	5030	5030	5030	5030	50
368	20250217	135500	305449970	5030	5030	5030	5030	817
369	20250217	135400	301340460	5030	5030	5030	5030	150
370	20250217	135300	300585960	5040	5040	5040	5040	0
371	20250217	135200	300585960	5040	5040	5040	5040	0
372	20250217	135100	300585960	5040	5040	5040	5040	0
373	20250217	135000	300585960	5040	5040	5040	5040	0
374	20250217	134900	300585960	5040	5040	5040	5040	232
375	20250217	134800	299416680	5040	5040	5040	5040	0
376	20250217	134700	299416680	5040	5040	5040	5040	0
377	20250217	134600	299416680	5040	5040	5040	5040	0
378	20250217	134500	299416680	5040	5040	5040	5040	2
379	20250217	134400	299406600	5040	5040	5040	5040	1
380	20250217	134300	299401560	5040	5040	5040	5040	0
381	20250217	134200	299401560	5040	5040	5040	5040	58
382	20250217	134100	299109240	5040	5040	5040	5040	0
383	20250217	134000	299109240	5040	5040	5040	5040	0
384	20250217	133900	299109240	5040	5040	5040	5040	0
385	20250217	133800	299109240	5040	5040	5040	5040	0
386	20250217	133700	299109240	5040	5040	5040	5040	0
387	20250217	133600	299109240	5040	5040	5040	5040	0
388	20250217	133500	299109240	5040	5040	5040	5040	0
389	20250217	133400	299109240	5040	5040	5040	5040	0
390	20250217	133300	299109240	5040	5040	5040	5040	53
391	20250217	133200	298842120	5050	5050	5050	5050	0
392	20250217	133100	298842120	5050	5050	5050	5050	0
393	20250217	133000	298842120	5050	5050	5050	5050	0
394	20250217	132900	298842120	5050	5050	5050	5050	10
395	20250217	132800	298791620	5050	5050	5050	5050	1
396	20250217	132700	298786570	5040	5040	5040	5040	1
397	20250217	132600	298781530	5030	5030	5030	5030	2000
398	20250217	132500	288721530	5040	5040	5040	5040	399
399	20250217	132400	286710570	5040	5040	5040	5040	601
400	20250217	132300	283681530	5050	5050	5050	5040	12
401	20250217	132200	283620940	5040	5040	5040	5040	424
402	20250217	132100	281483980	5030	5030	5030	5030	0
403	20250217	132000	281483980	5030	5030	5030	5030	0
404	20250217	131900	281483980	5030	5030	5030	5030	2
405	20250217	131800	281473920	5040	5040	5040	5040	579
406	20250217	131700	278555760	5040	5040	5040	5040	1000
407	20250217	131600	273515760	5040	5040	5040	5040	0
408	20250217	131500	273515760	5040	5040	5040	5040	0
409	20250217	131400	273515760	5040	5040	5040	5040	0
410	20250217	131300	273515760	5040	5040	5040	5040	1000
411	20250217	131200	268475760	5050	5050	5050	5050	112
412	20250217	131100	267910160	5040	5040	5040	5040	8
413	20250217	131000	267869840	5040	5040	5040	5040	124
414	20250217	130900	267244880	5040	5040	5040	5040	0
415	20250217	130800	267244880	5040	5040	5040	5040	0
416	20250217	130700	267244880	5040	5060	5060	5040	4000
417	20250217	130600	247045740	5070	5070	5070	5070	48
418	20250217	130500	246802380	5070	5070	5070	5070	0
419	20250217	130400	246802380	5070	5080	5080	5070	700
420	20250217	130300	243253120	5090	5090	5090	5090	0
421	20250217	130200	243253120	5090	5090	5090	5090	0
422	20250217	130100	243253120	5090	5090	5090	5090	200
423	20250217	130000	242235120	5090	5090	5090	5090	9
424	20250217	125900	242189310	5090	5090	5090	5090	0
425	20250217	125800	242189310	5090	5090	5090	5090	4
426	20250217	125700	242168950	5090	5090	5090	5090	0
427	20250217	125600	242168950	5090	5090	5090	5090	4
428	20250217	125500	242148590	5090	5090	5090	5090	156
429	20250217	125400	241354550	5090	5090	5090	5090	0
430	20250217	125300	241354550	5090	5090	5090	5090	13
431	20250217	125200	241288380	5100	5100	5100	5100	0
432	20250217	125100	241288380	5100	5100	5100	5100	113
433	20250217	125000	240712080	5090	5090	5090	5090	0
434	20250217	124900	240712080	5090	5090	5090	5090	37
435	20250217	124800	240523750	5090	5090	5090	5090	0
436	20250217	124700	240523750	5090	5090	5090	5090	0
437	20250217	124600	240523750	5090	5090	5090	5090	0
438	20250217	124500	240523750	5090	5090	5090	5090	1136
439	20250217	124400	234741510	5110	5090	5110	5090	71
440	20250217	124300	234380100	5100	5100	5100	5100	0
441	20250217	124200	234380100	5100	5100	5100	5100	0
442	20250217	124100	234380100	5100	5110	5110	5100	15
443	20250217	124000	234303550	5110	5110	5110	5110	3
444	20250217	123900	234288220	5110	5110	5110	5110	22
445	20250217	123800	234175800	5100	5100	5110	5100	59
446	20250217	123700	233874890	5100	5100	5100	5100	240
447	20250217	123600	232650890	5100	5090	5110	5090	2268
448	20250217	123500	221087080	5090	5090	5090	5090	1
449	20250217	123400	221081990	5080	5070	5080	5070	3359
450	20250217	123300	204044250	5060	5060	5060	5060	200
451	20250217	123200	203032250	5070	5070	5070	5070	0
452	20250217	123100	203032250	5070	5070	5070	5070	0
453	20250217	123000	203032250	5070	5060	5070	5060	401
454	20250217	122900	201003180	5070	5060	5070	5060	62
455	20250217	122800	200688950	5070	5070	5070	5070	1
456	20250217	122700	200683880	5070	5070	5070	5070	4
457	20250217	122600	200663600	5080	5080	5080	5080	0
458	20250217	122500	200663600	5080	5080	5080	5080	0
459	20250217	122400	200663600	5080	5080	5080	5080	0
460	20250217	122300	200663600	5080	5080	5080	5080	0
461	20250217	122200	200663600	5080	5080	5080	5080	0
462	20250217	122100	200663600	5080	5080	5080	5080	100
463	20250217	122000	200155600	5060	5060	5060	5060	0
464	20250217	121900	200155600	5060	5060	5060	5060	0
465	20250217	121800	200155600	5060	5060	5060	5060	0
466	20250217	121700	200155600	5060	5070	5070	5060	1900
467	20250217	121600	190523100	5070	5060	5070	5060	732
468	20250217	121500	186814680	5060	5060	5060	5060	0
469	20250217	121400	186814680	5060	5060	5060	5060	0
470	20250217	121300	186814680	5060	5060	5060	5060	0
471	20250217	121200	186814680	5060	5060	5060	5060	100
472	20250217	121100	186308680	5060	5060	5060	5060	0
473	20250217	121000	186308680	5060	5060	5060	5060	0
474	20250217	120900	186308680	5060	5040	5060	5040	27
475	20250217	120800	186172580	5040	5040	5040	5040	0
476	20250217	120700	186172580	5040	5040	5040	5040	0
477	20250217	120600	186172580	5040	5040	5040	5040	0
478	20250217	120500	186172580	5040	5040	5040	5040	0
479	20250217	120400	186172580	5040	5040	5040	5040	0
480	20250217	120300	186172580	5040	5040	5040	5040	0
481	20250217	120200	186172580	5040	5040	5040	5040	0
482	20250217	120100	186172580	5040	5040	5040	5040	2
483	20250217	120000	186162500	5060	5050	5060	5050	3
484	20250217	115900	186147330	5040	5040	5040	5040	0
485	20250217	115800	186147330	5040	5040	5040	5040	0
486	20250217	115700	186147330	5040	5040	5040	5040	0
487	20250217	115600	186147330	5040	5040	5040	5040	0
488	20250217	115500	186147330	5040	5040	5040	5040	0
489	20250217	115400	186147330	5040	5040	5040	5040	0
490	20250217	115300	186147330	5040	5050	5050	5040	48
491	20250217	115200	185905370	5060	5060	5060	5060	0
492	20250217	115100	185905370	5060	5060	5060	5060	0
493	20250217	115000	185905370	5060	5060	5060	5060	0
494	20250217	114900	185905370	5060	5060	5060	5060	0
495	20250217	114800	185905370	5060	5060	5060	5060	0
496	20250217	114700	185905370	5060	5060	5060	5060	0
497	20250217	114600	185905370	5060	5060	5060	5060	0
498	20250217	114500	185905370	5060	5060	5060	5060	200
499	20250217	114400	184893370	5060	5060	5060	5060	30
500	20250217	114300	184741570	5060	5060	5060	5060	0
501	20250217	114200	184741570	5060	5050	5060	5050	2
502	20250217	114100	184731460	5040	5040	5040	5040	3
503	20250217	114000	184716340	5030	5030	5030	5030	0
504	20250217	113900	184716340	5030	5030	5030	5030	29
505	20250217	113800	184570470	5030	5040	5040	5030	1180
506	20250217	113700	178633030	5040	5040	5040	5040	0
507	20250217	113600	178633030	5040	5040	5040	5040	200
508	20250217	113500	177625030	5040	5040	5040	5040	0
509	20250217	113400	177625030	5040	5040	5040	5040	0
510	20250217	113300	177625030	5040	5040	5040	5040	24
511	20250217	113200	177504070	5050	5050	5050	5050	276
512	20250217	113100	176110270	5050	5050	5050	5050	0
513	20250217	113000	176110270	5050	5050	5050	5050	0
514	20250217	112900	176110270	5050	5050	5050	5050	0
515	20250217	112800	176110270	5050	5040	5050	5040	419
516	20250217	112700	173995320	5050	5050	5050	5050	100
517	20250217	112600	173490320	5050	5050	5050	5050	0
518	20250217	112500	173490320	5050	5050	5050	5050	0
519	20250217	112400	173490320	5050	5050	5050	5050	30
520	20250217	112300	173338820	5040	5040	5040	5040	0
521	20250217	112200	173338820	5040	5040	5040	5040	22
522	20250217	112100	173227940	5040	5040	5040	5040	288
523	20250217	112000	171776420	5040	5040	5040	5040	0
524	20250217	111900	171776420	5040	5040	5040	5040	306
525	20250217	111800	170234180	5050	5050	5050	5050	1
526	20250217	111700	170229130	5070	5070	5070	5070	1
527	20250217	111600	170224060	5050	5050	5050	5050	0
528	20250217	111500	170224060	5050	5050	5050	5050	30
529	20250217	111400	170072560	5050	5050	5050	5050	100
530	20250217	111300	169567560	5050	5050	5050	5050	0
531	20250217	111200	169567560	5050	5080	5080	5050	101
532	20250217	111100	169057480	5080	5080	5080	5080	3
533	20250217	111000	169042240	5080	5080	5080	5080	0
534	20250217	110900	169042240	5080	5080	5080	5080	0
535	20250217	110800	169042240	5080	5070	5080	5070	6
536	20250217	110700	169011810	5070	5070	5070	5070	3
537	20250217	110600	168996600	5080	5080	5080	5080	0
538	20250217	110500	168996600	5080	5070	5080	5070	2669
539	20250217	110400	155438090	5080	5080	5080	5080	100
540	20250217	110300	154930090	5080	5080	5080	5080	0
541	20250217	110200	154930090	5080	5080	5080	5080	0
542	20250217	110100	154930090	5080	5080	5080	5080	0
543	20250217	110000	154930090	5080	5080	5080	5080	0
544	20250217	105900	154930090	5080	5080	5080	5080	1
545	20250217	105800	154925010	5040	5040	5040	5040	0
546	20250217	105700	154925010	5040	5040	5040	5040	9
547	20250217	105600	154879650	5080	5040	5080	5040	61
548	20250217	105500	154572170	5080	5080	5080	5080	0
549	20250217	105400	154572170	5080	5080	5080	5080	0
550	20250217	105300	154572170	5080	5080	5080	5080	0
551	20250217	105200	154572170	5080	5080	5080	5080	32
552	20250217	105100	154409610	5080	5080	5080	5080	0
553	20250217	105000	154409610	5080	5080	5080	5080	0
554	20250217	104900	154409610	5080	5070	5080	5070	1001
555	20250217	104800	149334530	5070	5070	5070	5070	0
556	20250217	104700	149334530	5070	5070	5070	5070	0
557	20250217	104600	149334530	5070	5060	5070	5060	565
558	20250217	104500	146475530	5060	5060	5060	5060	3
559	20250217	104400	146460350	5030	5030	5030	5030	100
560	20250217	104300	145957350	5030	5060	5060	5030	204
561	20250217	104200	144925140	5030	5040	5040	5030	240
562	20250217	104100	143716920	5060	5060	5060	5060	10
563	20250217	104000	143666320	5060	5060	5060	5040	2031
564	20250217	103900	133428650	5060	5050	5060	5050	6
565	20250217	103800	133398340	5050	5050	5050	5050	15
566	20250217	103700	133322590	5050	5050	5050	5050	1
567	20250217	103600	133317540	5070	5070	5070	5070	0
568	20250217	103500	133317540	5070	5070	5070	5070	0
569	20250217	103400	133317540	5070	5070	5070	5070	17
570	20250217	103300	133231350	5070	5070	5070	5070	0
571	20250217	103200	133231350	5070	5070	5070	5070	138
572	20250217	103100	132531690	5070	5070	5070	5070	0
573	20250217	103000	132531690	5070	5060	5070	5060	3
574	20250217	102900	132516500	5040	5040	5040	5040	0
575	20250217	102800	132516500	5040	5040	5040	5040	0
576	20250217	102700	132516500	5040	5040	5040	5040	146
577	20250217	102600	131780660	5040	5040	5040	5040	35
578	20250217	102500	131604260	5070	5070	5070	5070	0
579	20250217	102400	131604260	5070	5070	5070	5070	142
580	20250217	102300	130884320	5070	5070	5070	5070	0
581	20250217	102200	130884320	5070	5070	5070	5070	0
582	20250217	102100	130884320	5070	5070	5070	5070	0
583	20250217	102000	130884320	5070	5070	5070	5070	0
584	20250217	101900	130884320	5070	5070	5070	5070	0
585	20250217	101800	130884320	5070	5070	5070	5070	0
586	20250217	101700	130884320	5070	5070	5070	5070	1
587	20250217	101600	130879250	5070	5070	5070	5070	0
588	20250217	101500	130879250	5070	5070	5070	5070	41
589	20250217	101400	130671380	5070	5070	5070	5070	0
590	20250217	101300	130671380	5070	5020	5070	5020	306
591	20250217	101200	129131880	5010	5010	5010	5010	0
592	20250217	101100	129131880	5010	5020	5020	5010	350
593	20250217	101000	127376010	5040	5030	5040	5010	752
594	20250217	100900	123606320	5050	5050	5050	5050	1
595	20250217	100800	123601270	5030	5050	5050	5030	201
596	20250217	100700	122590220	5040	5040	5040	5040	185
597	20250217	100600	121657820	5030	5030	5030	5030	0
598	20250217	100500	121657820	5030	5050	5050	5030	99
599	20250217	100400	121159830	5030	5050	5050	5030	3100
600	20250217	100300	105544830	5080	5080	5080	5080	1
601	20250217	100200	105539750	5060	5080	5080	5060	241
602	20250217	100100	104320270	5090	5080	5090	5070	41
603	20250217	100000	104112180	5090	5090	5090	5080	507
604	20250217	095900	101531560	5090	5090	5090	5090	0
605	20250217	095800	101531560	5090	5090	5090	5090	1
606	20250217	095700	101526470	5100	5070	5100	5070	79
607	20250217	095600	101125910	5060	5030	5060	5030	2161
608	20250217	095500	90227440	5030	5030	5030	5030	0
609	20250217	095400	90227440	5030	5030	5030	5030	0
610	20250217	095300	90227440	5030	5030	5030	5030	0
611	20250217	095200	90227440	5030	5030	5030	5030	4
612	20250217	095100	90207320	5030	5030	5030	5030	0
613	20250217	095000	90207320	5030	5030	5030	5030	0
614	20250217	094900	90207320	5030	5030	5030	5030	1
615	20250217	094800	90202290	5030	5020	5030	5020	10
616	20250217	094700	90152060	5000	5000	5000	5000	1500
617	20250217	094600	82652060	5000	5000	5000	5000	1050
618	20250217	094500	77402060	5010	5010	5010	5010	2380
619	20250217	094400	65478260	5010	5010	5010	5010	1
620	20250217	094300	65473250	5010	5010	5010	5010	40
621	20250217	094200	65272850	5010	5010	5010	5010	1189
622	20250217	094100	59315960	5000	5000	5000	5000	3
623	20250217	094000	59300960	5000	5010	5010	5000	224
624	20250217	093900	58178740	5010	5010	5010	5010	319
625	20250217	093800	56580550	5010	5010	5010	5010	41
626	20250217	093700	56375140	5010	5010	5010	5010	239
627	20250217	093600	55177750	5020	5050	5050	5020	893
628	20250217	093500	50694830	5050	5050	5050	5050	0
629	20250217	093400	50694830	5050	5020	5050	5020	40
630	20250217	093300	50493730	5050	5050	5050	5050	21
631	20250217	093200	50387680	5040	5040	5040	5040	49
632	20250217	093100	50140720	5050	5050	5050	5050	0
633	20250217	093000	50140720	5050	5030	5050	5030	79
634	20250217	092900	49742570	5040	5040	5040	5040	0
635	20250217	092800	49742570	5040	5040	5040	5040	0
636	20250217	092700	49742570	5040	5010	5040	5010	60
637	20250217	092600	49440770	5010	5030	5030	5010	1074
638	20250217	092500	44051800	5030	5030	5030	5030	1
639	20250217	092400	44046770	5030	5030	5030	5030	200
640	20250217	092300	43040770	5050	5050	5050	5050	0
641	20250217	092200	43040770	5050	5050	5050	5050	1
642	20250217	092100	43035720	5060	5060	5060	5060	1
643	20250217	092000	43030660	5050	5050	5050	5050	0
644	20250217	091900	43030660	5050	5050	5050	5050	0
645	20250217	091800	43030660	5050	5050	5050	5050	0
646	20250217	091700	43030660	5050	5050	5050	5050	30
647	20250217	091600	42879160	5050	5070	5070	4990	3318
648	20250217	091500	26225190	5050	5050	5050	5050	216
649	20250217	091400	25134390	5040	5040	5040	5040	902
650	20250217	091300	20588310	5040	5050	5050	5040	201
651	20250217	091200	19575260	5050	5070	5070	5050	261
652	20250217	091100	18255190	5070	5060	5070	5060	2
653	20250217	091000	18245060	5060	5070	5070	5060	134
654	20250217	090900	17566910	5060	5060	5060	5060	29
655	20250217	090800	17420170	5070	5070	5070	5070	105
656	20250217	090700	16887820	5070	5060	5070	5060	101
657	20250217	090600	16376750	5070	5070	5070	5070	40
658	20250217	090500	16173950	5070	5060	5070	5060	202
659	20250217	090400	15151810	5060	5040	5060	5040	60
660	20250217	090300	14849390	5010	5010	5010	5010	0
661	20250217	090200	14849390	5010	5010	5010	5010	547
662	20250217	090100	12108920	5010	5080	5080	5010	1645
663	20250217	090000	3797700	5080	5030	5080	5030	655