KissMeData/190650/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203800	29319490	5670	5670	5670	5670	36
3	20250217	203700	29319490	5670	5670	5670	5670	0
4	20250217	203600	29319490	5670	5670	5670	5670	0
5	20250217	203500	29319490	5670	5670	5670	5670	0
6	20250217	203400	29319490	5670	5670	5670	5670	0
7	20250217	203300	29319490	5670	5670	5670	5670	0
8	20250217	203200	29319490	5670	5670	5670	5670	0
9	20250217	203100	29319490	5670	5670	5670	5670	0
10	20250217	203000	29319490	5670	5670	5670	5670	0
11	20250217	202900	29319490	5670	5670	5670	5670	0
12	20250217	202800	29319490	5670	5670	5670	5670	0
13	20250217	202700	29319490	5670	5670	5670	5670	0
14	20250217	202600	29319490	5670	5670	5670	5670	0
15	20250217	202500	29319490	5670	5670	5670	5670	0
16	20250217	202400	29319490	5670	5670	5670	5670	0
17	20250217	202300	29319490	5670	5670	5670	5670	0
18	20250217	202200	29319490	5670	5670	5670	5670	0
19	20250217	202100	29319490	5670	5670	5670	5670	0
20	20250217	202000	29319490	5670	5670	5670	5670	0
21	20250217	201900	29319490	5670	5670	5670	5670	0
22	20250217	201800	29319490	5670	5670	5670	5670	0
23	20250217	201700	29319490	5670	5670	5670	5670	0
24	20250217	201600	29319490	5670	5670	5670	5670	0
25	20250217	201500	29319490	5670	5670	5670	5670	0
26	20250217	201400	29319490	5670	5670	5670	5670	0
27	20250217	201300	29319490	5670	5670	5670	5670	0
28	20250217	201200	29319490	5670	5670	5670	5670	0
29	20250217	201100	29319490	5670	5670	5670	5670	0
30	20250217	201000	29319490	5670	5670	5670	5670	0
31	20250217	200900	29319490	5670	5670	5670	5670	0
32	20250217	200800	29319490	5670	5670	5670	5670	36
33	20250217	200700	29319490	5670	5670	5670	5670	0
34	20250217	200600	29319490	5670	5670	5670	5670	0
35	20250217	200500	29319490	5670	5670	5670	5670	0
36	20250217	200400	29319490	5670	5670	5670	5670	0
37	20250217	200300	29319490	5670	5670	5670	5670	0
38	20250217	200200	29319490	5670	5670	5670	5670	0
39	20250217	200100	29319490	5670	5670	5670	5670	0
40	20250217	200000	29319490	5670	5670	5670	5670	0
41	20250217	195900	29319490	5670	5670	5670	5670	0
42	20250217	195800	29319490	5670	5670	5670	5670	0
43	20250217	195700	29319490	5670	5670	5670	5670	0
44	20250217	195600	29319490	5670	5670	5670	5670	0
45	20250217	195500	29319490	5670	5670	5670	5670	0
46	20250217	195400	29319490	5670	5670	5670	5670	0
47	20250217	195300	29319490	5670	5670	5670	5670	0
48	20250217	195200	29319490	5670	5670	5670	5670	0
49	20250217	195100	29319490	5670	5670	5670	5670	0
50	20250217	195000	29319490	5670	5670	5670	5670	0
51	20250217	194900	29319490	5670	5670	5670	5670	0
52	20250217	194800	29319490	5670	5670	5670	5670	0
53	20250217	194700	29319490	5670	5670	5670	5670	0
54	20250217	194600	29319490	5670	5670	5670	5670	0
55	20250217	194500	29319490	5670	5670	5670	5670	0
56	20250217	194400	29319490	5670	5670	5670	5670	0
57	20250217	194300	29319490	5670	5670	5670	5670	0
58	20250217	194200	29319490	5670	5670	5670	5670	0
59	20250217	194100	29319490	5670	5670	5670	5670	0
60	20250217	194000	29319490	5670	5670	5670	5670	0
61	20250217	193900	29319490	5670	5670	5670	5670	0
62	20250217	193800	29319490	5670	5670	5670	5670	36
63	20250217	193700	29319490	5670	5670	5670	5670	0
64	20250217	193600	29319490	5670	5670	5670	5670	0
65	20250217	193500	29319490	5670	5670	5670	5670	0
66	20250217	193400	29319490	5670	5670	5670	5670	0
67	20250217	193300	29319490	5670	5670	5670	5670	0
68	20250217	193200	29319490	5670	5670	5670	5670	0
69	20250217	193100	29319490	5670	5670	5670	5670	0
70	20250217	193000	29319490	5670	5670	5670	5670	0
71	20250217	192900	29319490	5670	5670	5670	5670	0
72	20250217	192800	29319490	5670	5670	5670	5670	0
73	20250217	192700	29319490	5670	5670	5670	5670	0
74	20250217	192600	29319490	5670	5670	5670	5670	0
75	20250217	192500	29319490	5670	5670	5670	5670	0
76	20250217	192400	29319490	5670	5670	5670	5670	0
77	20250217	192300	29319490	5670	5670	5670	5670	0
78	20250217	192200	29319490	5670	5670	5670	5670	0
79	20250217	192100	29319490	5670	5670	5670	5670	0
80	20250217	192000	29319490	5670	5670	5670	5670	0
81	20250217	191900	29319490	5670	5670	5670	5670	0
82	20250217	191800	29319490	5670	5670	5670	5670	0
83	20250217	191700	29319490	5670	5670	5670	5670	0
84	20250217	191600	29319490	5670	5670	5670	5670	0
85	20250217	191500	29319490	5670	5670	5670	5670	0
86	20250217	191400	29319490	5670	5670	5670	5670	0
87	20250217	191300	29319490	5670	5670	5670	5670	0
88	20250217	191200	29319490	5670	5670	5670	5670	0
89	20250217	191100	29319490	5670	5670	5670	5670	0
90	20250217	191000	29319490	5670	5670	5670	5670	0
91	20250217	190900	29319490	5670	5670	5670	5670	0
92	20250217	190800	29319490	5670	5670	5670	5670	36
93	20250217	190700	29319490	5670	5670	5670	5670	0
94	20250217	190600	29319490	5670	5670	5670	5670	0
95	20250217	190500	29319490	5670	5670	5670	5670	0
96	20250217	190400	29319490	5670	5670	5670	5670	0
97	20250217	190300	29319490	5670	5670	5670	5670	0
98	20250217	190200	29319490	5670	5670	5670	5670	0
99	20250217	190100	29319490	5670	5670	5670	5670	0
100	20250217	190000	29319490	5670	5670	5670	5670	0
101	20250217	185900	29319490	5670	5670	5670	5670	0
102	20250217	185800	29319490	5670	5670	5670	5670	0
103	20250217	185700	29319490	5670	5670	5670	5670	0
104	20250217	185600	29319490	5670	5670	5670	5670	0
105	20250217	185500	29319490	5670	5670	5670	5670	0
106	20250217	185400	29319490	5670	5670	5670	5670	0
107	20250217	185300	29319490	5670	5670	5670	5670	0
108	20250217	185200	29319490	5670	5670	5670	5670	0
109	20250217	185100	29319490	5670	5670	5670	5670	0
110	20250217	185000	29319490	5670	5670	5670	5670	0
111	20250217	184900	29319490	5670	5670	5670	5670	0
112	20250217	184800	29319490	5670	5670	5670	5670	0
113	20250217	184700	29319490	5670	5670	5670	5670	0
114	20250217	184600	29319490	5670	5670	5670	5670	0
115	20250217	184500	29319490	5670	5670	5670	5670	0
116	20250217	184400	29319490	5670	5670	5670	5670	0
117	20250217	184300	29319490	5670	5670	5670	5670	0
118	20250217	184200	29319490	5670	5670	5670	5670	0
119	20250217	184100	29319490	5670	5670	5670	5670	0
120	20250217	184000	29319490	5670	5670	5670	5670	0
121	20250217	183900	29319490	5670	5670	5670	5670	0
122	20250217	183800	29319490	5670	5670	5670	5670	36
123	20250217	183700	29319490	5670	5670	5670	5670	0
124	20250217	183600	29319490	5670	5670	5670	5670	0
125	20250217	183500	29319490	5670	5670	5670	5670	0
126	20250217	183400	29319490	5670	5670	5670	5670	0
127	20250217	183300	29319490	5670	5670	5670	5670	0
128	20250217	183200	29319490	5670	5670	5670	5670	0
129	20250217	183100	29319490	5670	5670	5670	5670	0
130	20250217	183000	29319490	5670	5670	5670	5670	0
131	20250217	182900	29319490	5670	5670	5670	5670	0
132	20250217	182800	29319490	5670	5670	5670	5670	0
133	20250217	182700	29319490	5670	5670	5670	5670	0
134	20250217	182600	29319490	5670	5670	5670	5670	0
135	20250217	182500	29319490	5670	5670	5670	5670	0
136	20250217	182400	29319490	5670	5670	5670	5670	0
137	20250217	182300	29319490	5670	5670	5670	5670	0
138	20250217	182200	29319490	5670	5670	5670	5670	0
139	20250217	182100	29319490	5670	5670	5670	5670	0
140	20250217	182000	29319490	5670	5670	5670	5670	0
141	20250217	181900	29319490	5670	5670	5670	5670	0
142	20250217	181800	29319490	5670	5670	5670	5670	0
143	20250217	181700	29319490	5670	5670	5670	5670	0
144	20250217	181600	29319490	5670	5670	5670	5670	0
145	20250217	181500	29319490	5670	5670	5670	5670	0
146	20250217	181400	29319490	5670	5670	5670	5670	0
147	20250217	181300	29319490	5670	5670	5670	5670	0
148	20250217	181200	29319490	5670	5670	5670	5670	0
149	20250217	181100	29319490	5670	5670	5670	5670	0
150	20250217	181000	29319490	5670	5670	5670	5670	0
151	20250217	180900	29319490	5670	5670	5670	5670	0
152	20250217	180800	29319490	5670	5670	5670	5670	36
153	20250217	180700	29319490	5670	5670	5670	5670	0
154	20250217	180600	29319490	5670	5670	5670	5670	0
155	20250217	180500	29319490	5670	5670	5670	5670	0
156	20250217	180400	29319490	5670	5670	5670	5670	0
157	20250217	180300	29319490	5670	5670	5670	5670	0
158	20250217	180200	29319490	5670	5670	5670	5670	0
159	20250217	180100	29319490	5670	5670	5670	5670	0
160	20250217	180000	29319490	5670	5670	5670	5670	0
161	20250217	175900	29319490	5670	5670	5670	5670	0
162	20250217	175800	29319490	5670	5670	5670	5670	0
163	20250217	175700	29319490	5670	5670	5670	5670	0
164	20250217	175600	29319490	5670	5670	5670	5670	0
165	20250217	175500	29319490	5670	5670	5670	5670	0
166	20250217	175400	29319490	5670	5670	5670	5670	0
167	20250217	175300	29319490	5670	5670	5670	5670	0
168	20250217	175200	29319490	5670	5670	5670	5670	0
169	20250217	175100	29319490	5670	5670	5670	5670	0
170	20250217	175000	29319490	5670	5670	5670	5670	0
171	20250217	174900	29319490	5670	5670	5670	5670	0
172	20250217	174800	29319490	5670	5670	5670	5670	0
173	20250217	174700	29319490	5670	5670	5670	5670	0
174	20250217	174600	29319490	5670	5670	5670	5670	0
175	20250217	174500	29319490	5670	5670	5670	5670	0
176	20250217	174400	29319490	5670	5670	5670	5670	0
177	20250217	174300	29319490	5670	5670	5670	5670	0
178	20250217	174200	29319490	5670	5670	5670	5670	0
179	20250217	174100	29319490	5670	5670	5670	5670	0
180	20250217	174000	29319490	5670	5670	5670	5670	0
181	20250217	173900	29319490	5670	5670	5670	5670	0
182	20250217	173800	29319490	5670	5670	5670	5670	36
183	20250217	173700	29319490	5670	5670	5670	5670	0
184	20250217	173600	29319490	5670	5670	5670	5670	0
185	20250217	173500	29319490	5670	5670	5670	5670	0
186	20250217	173400	29319490	5670	5670	5670	5670	0
187	20250217	173300	29319490	5670	5670	5670	5670	0
188	20250217	173200	29319490	5670	5670	5670	5670	0
189	20250217	173100	29319490	5670	5670	5670	5670	0
190	20250217	173000	29319490	5670	5670	5670	5670	0
191	20250217	172900	29319490	5670	5670	5670	5670	0
192	20250217	172800	29319490	5670	5670	5670	5670	0
193	20250217	172700	29319490	5670	5670	5670	5670	0
194	20250217	172600	29319490	5670	5670	5670	5670	0
195	20250217	172500	29319490	5670	5670	5670	5670	0
196	20250217	172400	29319490	5670	5670	5670	5670	0
197	20250217	172300	29319490	5670	5670	5670	5670	0
198	20250217	172200	29319490	5670	5670	5670	5670	0
199	20250217	172100	29319490	5670	5670	5670	5670	0
200	20250217	172000	29319490	5670	5670	5670	5670	0
201	20250217	171900	29319490	5670	5670	5670	5670	0
202	20250217	171800	29319490	5670	5670	5670	5670	0
203	20250217	171700	29319490	5670	5670	5670	5670	0
204	20250217	171600	29319490	5670	5670	5670	5670	0
205	20250217	171500	29319490	5670	5670	5670	5670	0
206	20250217	171400	29319490	5670	5670	5670	5670	0
207	20250217	171300	29319490	5670	5670	5670	5670	0
208	20250217	171200	29319490	5670	5670	5670	5670	0
209	20250217	171100	29319490	5670	5670	5670	5670	0
210	20250217	171000	29319490	5670	5670	5670	5670	0
211	20250217	170900	29319490	5670	5670	5670	5670	0
212	20250217	170800	29319490	5670	5670	5670	5670	36
213	20250217	170700	29319490	5670	5670	5670	5670	0
214	20250217	170600	29319490	5670	5670	5670	5670	0
215	20250217	170500	29319490	5670	5670	5670	5670	0
216	20250217	170400	29319490	5670	5670	5670	5670	0
217	20250217	170300	29319490	5670	5670	5670	5670	0
218	20250217	170200	29319490	5670	5670	5670	5670	0
219	20250217	170100	29319490	5670	5670	5670	5670	0
220	20250217	170000	29319490	5670	5670	5670	5670	0
221	20250217	165900	29319490	5670	5670	5670	5670	0
222	20250217	165800	29319490	5670	5670	5670	5670	0
223	20250217	165700	29319490	5670	5670	5670	5670	0
224	20250217	165600	29319490	5670	5670	5670	5670	0
225	20250217	165500	29319490	5670	5670	5670	5670	0
226	20250217	165400	29319490	5670	5670	5670	5670	0
227	20250217	165300	29319490	5670	5670	5670	5670	0
228	20250217	165200	29319490	5670	5670	5670	5670	0
229	20250217	165100	29319490	5670	5670	5670	5670	0
230	20250217	165000	29319490	5670	5670	5670	5670	0
231	20250217	164900	29319490	5670	5670	5670	5670	0
232	20250217	164800	29319490	5670	5670	5670	5670	0
233	20250217	164700	29319490	5670	5670	5670	5670	0
234	20250217	164600	29319490	5670	5670	5670	5670	0
235	20250217	164500	29319490	5670	5670	5670	5670	0
236	20250217	164400	29319490	5670	5670	5670	5670	0
237	20250217	164300	29319490	5670	5670	5670	5670	0
238	20250217	164200	29319490	5670	5670	5670	5670	0
239	20250217	164100	29319490	5670	5670	5670	5670	0
240	20250217	164000	29319490	5670	5670	5670	5670	0
241	20250217	163900	29319490	5670	5670	5670	5670	0
242	20250217	163800	29319490	5670	5670	5670	5670	36
243	20250217	163700	29319490	5670	5670	5670	5670	0
244	20250217	163600	29319490	5670	5670	5670	5670	0
245	20250217	163500	29319490	5670	5670	5670	5670	0
246	20250217	163400	29319490	5670	5670	5670	5670	0
247	20250217	163300	29319490	5670	5670	5670	5670	0
248	20250217	163200	29319490	5670	5670	5670	5670	0
249	20250217	163100	29319490	5670	5670	5670	5670	0
250	20250217	163000	29319490	5670	5670	5670	5670	0
251	20250217	162900	29319490	5670	5670	5670	5670	0
252	20250217	162800	29319490	5670	5670	5670	5670	0
253	20250217	162700	29319490	5670	5670	5670	5670	0
254	20250217	162600	29319490	5670	5670	5670	5670	0
255	20250217	162500	29319490	5670	5670	5670	5670	0
256	20250217	162400	29319490	5670	5670	5670	5670	0
257	20250217	162300	29319490	5670	5670	5670	5670	0
258	20250217	162200	29319490	5670	5670	5670	5670	0
259	20250217	162100	29319490	5670	5670	5670	5670	0
260	20250217	162000	29319490	5670	5670	5670	5670	0
261	20250217	161900	29319490	5670	5670	5670	5670	0
262	20250217	161800	29319490	5670	5670	5670	5670	0
263	20250217	161700	29319490	5670	5670	5670	5670	0
264	20250217	161600	29319490	5670	5670	5670	5670	0
265	20250217	161500	29319490	5670	5670	5670	5670	0
266	20250217	161400	29319490	5670	5670	5670	5670	0
267	20250217	161300	29319490	5670	5670	5670	5670	0
268	20250217	161200	29319490	5670	5670	5670	5670	0
269	20250217	161100	29319490	5670	5670	5670	5670	0
270	20250217	161000	29319490	5670	5670	5670	5670	0
271	20250217	160900	29319490	5670	5670	5670	5670	0
272	20250217	160800	29319490	5670	5670	5670	5670	36
273	20250217	160700	29319490	5670	5670	5670	5670	0
274	20250217	160600	29319490	5670	5670	5670	5670	0
275	20250217	160500	29319490	5670	5670	5670	5670	0
276	20250217	160400	29319490	5670	5670	5670	5670	0
277	20250217	160300	29319490	5670	5670	5670	5670	0
278	20250217	160200	29319490	5670	5670	5670	5670	0
279	20250217	160100	29319490	5670	5670	5670	5670	0
280	20250217	160000	29319490	5670	5670	5670	5670	0
281	20250217	155900	29319490	5670	5670	5670	5670	0
282	20250217	155800	29319490	5670	5670	5670	5670	0
283	20250217	155700	29319490	5670	5670	5670	5670	0
284	20250217	155600	29319490	5670	5670	5670	5670	0
285	20250217	155500	29319490	5670	5670	5670	5670	0
286	20250217	155400	29319490	5670	5670	5670	5670	0
287	20250217	155300	29319490	5670	5670	5670	5670	0
288	20250217	155200	29319490	5670	5670	5670	5670	0
289	20250217	155100	29319490	5670	5670	5670	5670	0
290	20250217	155000	29319490	5670	5670	5670	5670	0
291	20250217	154900	29319490	5670	5670	5670	5670	0
292	20250217	154800	29319490	5670	5670	5670	5670	0
293	20250217	154700	29319490	5670	5670	5670	5670	0
294	20250217	154600	29319490	5670	5670	5670	5670	0
295	20250217	154500	29319490	5670	5670	5670	5670	0
296	20250217	154400	29319490	5670	5670	5670	5670	0
297	20250217	154300	29319490	5670	5670	5670	5670	0
298	20250217	154200	29319490	5670	5670	5670	5670	0
299	20250217	154100	29319490	5670	5670	5670	5670	0
300	20250217	154000	29319490	5670	5670	5670	5670	0
301	20250217	153900	29319490	5670	5670	5670	5670	0
302	20250217	153800	29319490	5670	5670	5670	5670	36
303	20250217	153700	29319490	5670	5670	5670	5670	0
304	20250217	153600	29319490	5670	5670	5670	5670	0
305	20250217	153500	29319490	5670	5670	5670	5670	0
306	20250217	153400	29319490	5670	5670	5670	5670	0
307	20250217	153300	29319490	5670	5670	5670	5670	0
308	20250217	153200	29319490	5670	5670	5670	5670	0
309	20250217	153100	29319490	5670	5670	5670	5670	0
310	20250217	153000	29319490	5670	5670	5670	5670	36
311	20250217	152900	29115370	5650	5650	5650	5650	0
312	20250217	152800	29115370	5650	5650	5650	5650	0
313	20250217	152700	29115370	5650	5650	5650	5650	0
314	20250217	152600	29115370	5650	5650	5650	5650	0
315	20250217	152500	29115370	5650	5650	5650	5650	0
316	20250217	152400	29115370	5650	5650	5650	5650	0
317	20250217	152300	29115370	5650	5650	5650	5650	0
318	20250217	152200	29115370	5650	5650	5650	5650	0
319	20250217	152100	29115370	5650	5650	5650	5650	0
320	20250217	152000	29115370	5650	5650	5650	5650	0
321	20250217	151900	29115370	5650	5620	5650	5620	500
322	20250217	151800	26297190	5610	5610	5610	5610	146
323	20250217	151700	25478130	5610	5610	5610	5610	0
324	20250217	151600	25478130	5610	5610	5610	5610	5
325	20250217	151500	25450080	5610	5610	5610	5610	10
326	20250217	151400	25393980	5620	5620	5620	5620	0
327	20250217	151300	25393980	5620	5620	5620	5620	0
328	20250217	151200	25393980	5620	5620	5620	5620	0
329	20250217	151100	25393980	5620	5620	5620	5620	0
330	20250217	151000	25393980	5620	5620	5620	5620	0
331	20250217	150900	25393980	5620	5620	5620	5620	0
332	20250217	150800	25393980	5620	5620	5620	5620	0
333	20250217	150700	25393980	5620	5620	5620	5620	0
334	20250217	150600	25393980	5620	5620	5620	5620	0
335	20250217	150500	25393980	5620	5620	5620	5620	0
336	20250217	150400	25393980	5620	5620	5620	5620	0
337	20250217	150300	25393980	5620	5620	5620	5620	0
338	20250217	150200	25393980	5620	5620	5620	5620	0
339	20250217	150100	25393980	5620	5620	5620	5620	0
340	20250217	150000	25393980	5620	5620	5620	5620	0
341	20250217	145900	25393980	5620	5620	5620	5620	0
342	20250217	145800	25393980	5620	5620	5620	5620	0
343	20250217	145700	25393980	5620	5620	5620	5620	0
344	20250217	145600	25393980	5620	5620	5620	5620	0
345	20250217	145500	25393980	5620	5630	5630	5620	4
346	20250217	145400	25371480	5620	5620	5620	5620	1
347	20250217	145300	25365860	5610	5610	5610	5610	0
348	20250217	145200	25365860	5610	5610	5610	5610	410
349	20250217	145100	23065760	5630	5630	5630	5630	0
350	20250217	145000	23065760	5630	5630	5630	5630	1
351	20250217	144900	23060130	5610	5610	5610	5610	148
352	20250217	144800	22229850	5630	5630	5630	5630	0
353	20250217	144700	22229850	5630	5630	5630	5630	0
354	20250217	144600	22229850	5630	5630	5630	5630	0
355	20250217	144500	22229850	5630	5630	5630	5630	0
356	20250217	144400	22229850	5630	5630	5630	5630	0
357	20250217	144300	22229850	5630	5630	5630	5630	0
358	20250217	144200	22229850	5630	5630	5630	5630	0
359	20250217	144100	22229850	5630	5630	5630	5630	0
360	20250217	144000	22229850	5630	5630	5630	5630	0
361	20250217	143900	22229850	5630	5630	5630	5630	0
362	20250217	143800	22229850	5630	5630	5630	5630	0
363	20250217	143700	22229850	5630	5630	5630	5630	0
364	20250217	143600	22229850	5630	5630	5630	5630	0
365	20250217	143500	22229850	5630	5630	5630	5630	0
366	20250217	143400	22229850	5630	5630	5630	5630	0
367	20250217	143300	22229850	5630	5630	5630	5630	0
368	20250217	143200	22229850	5630	5630	5630	5630	0
369	20250217	143100	22229850	5630	5630	5630	5630	0
370	20250217	143000	22229850	5630	5630	5630	5630	0
371	20250217	142900	22229850	5630	5630	5630	5630	0
372	20250217	142800	22229850	5630	5630	5630	5630	0
373	20250217	142700	22229850	5630	5630	5630	5630	0
374	20250217	142600	22229850	5630	5630	5630	5630	0
375	20250217	142500	22229850	5630	5630	5630	5630	0
376	20250217	142400	22229850	5630	5630	5630	5630	0
377	20250217	142300	22229850	5630	5630	5630	5630	0
378	20250217	142200	22229850	5630	5630	5630	5630	0
379	20250217	142100	22229850	5630	5630	5630	5630	0
380	20250217	142000	22229850	5630	5630	5630	5630	1
381	20250217	141900	22224220	5620	5620	5620	5620	0
382	20250217	141800	22224220	5620	5620	5620	5620	0
383	20250217	141700	22224220	5620	5620	5620	5620	0
384	20250217	141600	22224220	5620	5620	5620	5620	0
385	20250217	141500	22224220	5620	5620	5620	5620	0
386	20250217	141400	22224220	5620	5620	5620	5620	3
387	20250217	141300	22207360	5630	5630	5630	5630	1
388	20250217	141200	22201730	5620	5620	5620	5620	0
389	20250217	141100	22201730	5620	5620	5620	5620	0
390	20250217	141000	22201730	5620	5620	5620	5620	2
391	20250217	140900	22190490	5630	5630	5630	5630	0
392	20250217	140800	22190490	5630	5630	5630	5630	1
393	20250217	140700	22184860	5620	5620	5620	5620	3
394	20250217	140600	22168000	5620	5620	5620	5620	0
395	20250217	140500	22168000	5620	5620	5620	5620	19
396	20250217	140400	22061220	5630	5630	5630	5630	0
397	20250217	140300	22061220	5630	5630	5630	5630	0
398	20250217	140200	22061220	5630	5630	5630	5630	0
399	20250217	140100	22061220	5630	5630	5630	5630	0
400	20250217	140000	22061220	5630	5630	5630	5630	0
401	20250217	135900	22061220	5630	5630	5630	5630	0
402	20250217	135800	22061220	5630	5630	5630	5630	200
403	20250217	135700	20935220	5620	5620	5620	5620	100
404	20250217	135600	20373220	5620	5620	5620	5620	0
405	20250217	135500	20373220	5620	5620	5620	5620	10
406	20250217	135400	20317020	5620	5620	5620	5620	0
407	20250217	135300	20317020	5620	5620	5620	5620	21
408	20250217	135200	20199000	5620	5620	5620	5620	0
409	20250217	135100	20199000	5620	5620	5620	5620	2
410	20250217	135000	20187760	5610	5610	5610	5610	1
411	20250217	134900	20182150	5610	5610	5610	5610	0
412	20250217	134800	20182150	5610	5610	5610	5610	0
413	20250217	134700	20182150	5610	5610	5610	5610	0
414	20250217	134600	20182150	5610	5610	5610	5610	0
415	20250217	134500	20182150	5610	5610	5610	5610	0
416	20250217	134400	20182150	5610	5610	5610	5610	0
417	20250217	134300	20182150	5610	5610	5610	5610	0
418	20250217	134200	20182150	5610	5610	5610	5610	0
419	20250217	134100	20182150	5610	5610	5610	5610	0
420	20250217	134000	20182150	5610	5610	5610	5610	0
421	20250217	133900	20182150	5610	5610	5610	5610	0
422	20250217	133800	20182150	5610	5610	5610	5610	0
423	20250217	133700	20182150	5610	5610	5610	5610	0
424	20250217	133600	20182150	5610	5610	5610	5610	0
425	20250217	133500	20182150	5610	5610	5610	5610	3
426	20250217	133400	20165320	5610	5610	5610	5610	0
427	20250217	133300	20165320	5610	5610	5610	5610	0
428	20250217	133200	20165320	5610	5610	5610	5610	0
429	20250217	133100	20165320	5610	5610	5610	5610	102
430	20250217	133000	19593100	5600	5600	5600	5600	0
431	20250217	132900	19593100	5600	5600	5600	5600	0
432	20250217	132800	19593100	5600	5600	5600	5600	0
433	20250217	132700	19593100	5600	5600	5600	5600	0
434	20250217	132600	19593100	5600	5600	5600	5600	0
435	20250217	132500	19593100	5600	5600	5600	5600	0
436	20250217	132400	19593100	5600	5600	5600	5600	0
437	20250217	132300	19593100	5600	5600	5600	5600	74
438	20250217	132200	19178700	5600	5600	5600	5600	0
439	20250217	132100	19178700	5600	5600	5600	5600	0
440	20250217	132000	19178700	5600	5600	5600	5600	0
441	20250217	131900	19178700	5600	5600	5600	5600	0
442	20250217	131800	19178700	5600	5600	5600	5600	0
443	20250217	131700	19178700	5600	5600	5600	5600	0
444	20250217	131600	19178700	5600	5600	5600	5600	0
445	20250217	131500	19178700	5600	5600	5600	5600	0
446	20250217	131400	19178700	5600	5600	5600	5600	0
447	20250217	131300	19178700	5600	5600	5600	5600	0
448	20250217	131200	19178700	5600	5600	5600	5600	0
449	20250217	131100	19178700	5600	5600	5600	5600	0
450	20250217	131000	19178700	5600	5600	5600	5600	2
451	20250217	130900	19167500	5600	5600	5600	5600	0
452	20250217	130800	19167500	5600	5600	5600	5600	0
453	20250217	130700	19167500	5600	5600	5600	5600	0
454	20250217	130600	19167500	5600	5600	5600	5600	1
455	20250217	130500	19161900	5590	5590	5590	5590	0
456	20250217	130400	19161900	5590	5590	5590	5590	0
457	20250217	130300	19161900	5590	5590	5590	5590	0
458	20250217	130200	19161900	5590	5590	5590	5590	0
459	20250217	130100	19161900	5590	5590	5590	5590	0
460	20250217	130000	19161900	5590	5590	5590	5590	4
461	20250217	125900	19139540	5580	5580	5580	5580	0
462	20250217	125800	19139540	5580	5580	5580	5580	0
463	20250217	125700	19139540	5580	5580	5580	5580	15
464	20250217	125600	19055840	5600	5600	5600	5600	0
465	20250217	125500	19055840	5600	5600	5600	5600	0
466	20250217	125400	19055840	5600	5600	5600	5600	0
467	20250217	125300	19055840	5600	5600	5600	5600	0
468	20250217	125200	19055840	5600	5600	5600	5600	0
469	20250217	125100	19055840	5600	5600	5600	5600	0
470	20250217	125000	19055840	5600	5600	5600	5600	0
471	20250217	124900	19055840	5600	5600	5600	5600	0
472	20250217	124800	19055840	5600	5600	5600	5600	21
473	20250217	124700	18938240	5610	5610	5610	5610	0
474	20250217	124600	18938240	5610	5610	5610	5610	0
475	20250217	124500	18938240	5610	5610	5610	5610	0
476	20250217	124400	18938240	5610	5610	5610	5610	0
477	20250217	124300	18938240	5610	5610	5610	5610	0
478	20250217	124200	18938240	5610	5610	5610	5610	0
479	20250217	124100	18938240	5610	5580	5610	5580	903
480	20250217	124000	13885970	5580	5580	5580	5580	0
481	20250217	123900	13885970	5580	5580	5580	5580	0
482	20250217	123800	13885970	5580	5580	5580	5580	0
483	20250217	123700	13885970	5580	5580	5580	5580	0
484	20250217	123600	13885970	5580	5580	5580	5580	0
485	20250217	123500	13885970	5580	5580	5580	5580	0
486	20250217	123400	13885970	5580	5580	5580	5580	4
487	20250217	123300	13863650	5580	5580	5580	5580	0
488	20250217	123200	13863650	5580	5580	5580	5580	0
489	20250217	123100	13863650	5580	5580	5580	5580	0
490	20250217	123000	13863650	5580	5580	5580	5580	0
491	20250217	122900	13863650	5580	5580	5580	5580	0
492	20250217	122800	13863650	5580	5580	5580	5580	0
493	20250217	122700	13863650	5580	5580	5580	5580	0
494	20250217	122600	13863650	5580	5580	5580	5580	0
495	20250217	122500	13863650	5580	5580	5580	5580	0
496	20250217	122400	13863650	5580	5580	5580	5580	0
497	20250217	122300	13863650	5580	5580	5580	5580	0
498	20250217	122200	13863650	5580	5580	5580	5580	0
499	20250217	122100	13863650	5580	5580	5580	5580	0
500	20250217	122000	13863650	5580	5580	5580	5580	0
501	20250217	121900	13863650	5580	5580	5580	5580	0
502	20250217	121800	13863650	5580	5580	5580	5580	0
503	20250217	121700	13863650	5580	5580	5580	5580	0
504	20250217	121600	13863650	5580	5580	5580	5580	0
505	20250217	121500	13863650	5580	5580	5580	5580	0
506	20250217	121400	13863650	5580	5580	5580	5580	0
507	20250217	121300	13863650	5580	5580	5580	5580	0
508	20250217	121200	13863650	5580	5580	5580	5580	0
509	20250217	121100	13863650	5580	5580	5580	5580	0
510	20250217	121000	13863650	5580	5580	5580	5580	0
511	20250217	120900	13863650	5580	5580	5580	5580	0
512	20250217	120800	13863650	5580	5580	5580	5580	0
513	20250217	120700	13863650	5580	5580	5580	5580	0
514	20250217	120600	13863650	5580	5580	5580	5580	0
515	20250217	120500	13863650	5580	5580	5580	5580	1
516	20250217	120400	13858070	5570	5570	5570	5570	0
517	20250217	120300	13858070	5570	5570	5570	5570	0
518	20250217	120200	13858070	5570	5570	5570	5570	0
519	20250217	120100	13858070	5570	5570	5570	5570	0
520	20250217	120000	13858070	5570	5570	5570	5570	0
521	20250217	115900	13858070	5570	5570	5570	5570	0
522	20250217	115800	13858070	5570	5570	5570	5570	1
523	20250217	115700	13852500	5580	5580	5580	5580	0
524	20250217	115600	13852500	5580	5580	5580	5580	0
525	20250217	115500	13852500	5580	5580	5580	5580	0
526	20250217	115400	13852500	5580	5580	5580	5580	0
527	20250217	115300	13852500	5580	5580	5580	5580	0
528	20250217	115200	13852500	5580	5580	5580	5580	0
529	20250217	115100	13852500	5580	5580	5580	5580	0
530	20250217	115000	13852500	5580	5580	5580	5580	0
531	20250217	114900	13852500	5580	5580	5580	5580	0
532	20250217	114800	13852500	5580	5580	5580	5580	0
533	20250217	114700	13852500	5580	5580	5580	5580	0
534	20250217	114600	13852500	5580	5580	5580	5580	0
535	20250217	114500	13852500	5580	5580	5580	5580	0
536	20250217	114400	13852500	5580	5580	5580	5580	1
537	20250217	114300	13846920	5580	5580	5580	5580	0
538	20250217	114200	13846920	5580	5580	5580	5580	1
539	20250217	114100	13841340	5590	5590	5590	5590	0
540	20250217	114000	13841340	5590	5590	5590	5590	0
541	20250217	113900	13841340	5590	5590	5590	5590	0
542	20250217	113800	13841340	5590	5590	5590	5590	0
543	20250217	113700	13841340	5590	5590	5590	5590	0
544	20250217	113600	13841340	5590	5590	5590	5590	0
545	20250217	113500	13841340	5590	5590	5590	5590	0
546	20250217	113400	13841340	5590	5590	5590	5590	0
547	20250217	113300	13841340	5590	5590	5590	5590	0
548	20250217	113200	13841340	5590	5590	5590	5590	0
549	20250217	113100	13841340	5590	5590	5590	5590	0
550	20250217	113000	13841340	5590	5590	5590	5590	0
551	20250217	112900	13841340	5590	5590	5590	5590	0
552	20250217	112800	13841340	5590	5590	5590	5590	0
553	20250217	112700	13841340	5590	5580	5590	5580	351
554	20250217	112600	11880680	5570	5570	5570	5570	0
555	20250217	112500	11880680	5570	5570	5570	5570	0
556	20250217	112400	11880680	5570	5570	5570	5570	0
557	20250217	112300	11880680	5570	5570	5570	5570	0
558	20250217	112200	11880680	5570	5570	5570	5570	0
559	20250217	112100	11880680	5570	5570	5570	5570	0
560	20250217	112000	11880680	5570	5570	5570	5570	149
561	20250217	111900	11050750	5570	5570	5570	5570	0
562	20250217	111800	11050750	5570	5570	5570	5570	0
563	20250217	111700	11050750	5570	5570	5570	5570	0
564	20250217	111600	11050750	5570	5570	5570	5570	0
565	20250217	111500	11050750	5570	5570	5570	5570	0
566	20250217	111400	11050750	5570	5570	5570	5570	0
567	20250217	111300	11050750	5570	5570	5570	5570	0
568	20250217	111200	11050750	5570	5570	5570	5570	0
569	20250217	111100	11050750	5570	5570	5570	5570	1
570	20250217	111000	11045180	5560	5560	5560	5560	0
571	20250217	110900	11045180	5560	5560	5560	5560	0
572	20250217	110800	11045180	5560	5560	5560	5560	0
573	20250217	110700	11045180	5560	5560	5560	5560	0
574	20250217	110600	11045180	5560	5560	5560	5560	0
575	20250217	110500	11045180	5560	5560	5560	5560	0
576	20250217	110400	11045180	5560	5560	5560	5560	0
577	20250217	110300	11045180	5560	5560	5560	5560	0
578	20250217	110200	11045180	5560	5560	5560	5560	0
579	20250217	110100	11045180	5560	5560	5560	5560	0
580	20250217	110000	11045180	5560	5560	5560	5560	0
581	20250217	105900	11045180	5560	5560	5560	5560	0
582	20250217	105800	11045180	5560	5560	5560	5560	0
583	20250217	105700	11045180	5560	5560	5560	5560	0
584	20250217	105600	11045180	5560	5560	5560	5560	0
585	20250217	105500	11045180	5560	5560	5560	5560	0
586	20250217	105400	11045180	5560	5560	5560	5560	200
587	20250217	105300	9933180	5560	5560	5560	5560	0
588	20250217	105200	9933180	5560	5560	5560	5560	0
589	20250217	105100	9933180	5560	5560	5560	5560	0
590	20250217	105000	9933180	5560	5560	5560	5560	0
591	20250217	104900	9933180	5560	5560	5560	5560	0
592	20250217	104800	9933180	5560	5560	5560	5560	0
593	20250217	104700	9933180	5560	5560	5560	5560	0
594	20250217	104600	9933180	5560	5560	5560	5560	0
595	20250217	104500	9933180	5560	5560	5560	5560	0
596	20250217	104400	9933180	5560	5560	5560	5560	174
597	20250217	104300	8965740	5560	5560	5560	5560	0
598	20250217	104200	8965740	5560	5560	5560	5560	0
599	20250217	104100	8965740	5560	5560	5560	5560	0
600	20250217	104000	8965740	5560	5560	5560	5560	0
601	20250217	103900	8965740	5560	5560	5560	5560	0
602	20250217	103800	8965740	5560	5560	5560	5560	0
603	20250217	103700	8965740	5560	5560	5560	5560	0
604	20250217	103600	8965740	5560	5560	5560	5560	0
605	20250217	103500	8965740	5560	5560	5560	5560	1
606	20250217	103400	8960180	5560	5560	5560	5560	0
607	20250217	103300	8960180	5560	5560	5560	5560	0
608	20250217	103200	8960180	5560	5560	5560	5560	0
609	20250217	103100	8960180	5560	5560	5560	5560	0
610	20250217	103000	8960180	5560	5560	5560	5560	0
611	20250217	102900	8960180	5560	5560	5560	5560	0
612	20250217	102800	8960180	5560	5560	5560	5560	26
613	20250217	102700	8815620	5560	5560	5560	5560	0
614	20250217	102600	8815620	5560	5560	5560	5560	0
615	20250217	102500	8815620	5560	5560	5560	5560	0
616	20250217	102400	8815620	5560	5560	5560	5560	0
617	20250217	102300	8815620	5560	5560	5560	5560	0
618	20250217	102200	8815620	5560	5560	5560	5560	0
619	20250217	102100	8815620	5560	5560	5560	5560	0
620	20250217	102000	8815620	5560	5560	5560	5560	0
621	20250217	101900	8815620	5560	5560	5560	5560	0
622	20250217	101800	8815620	5560	5560	5560	5560	0
623	20250217	101700	8815620	5560	5560	5560	5560	0
624	20250217	101600	8815620	5560	5560	5560	5560	0
625	20250217	101500	8815620	5560	5560	5560	5560	0
626	20250217	101400	8815620	5560	5560	5560	5560	1
627	20250217	101300	8810060	5560	5560	5560	5560	0
628	20250217	101200	8810060	5560	5560	5560	5560	0
629	20250217	101100	8810060	5560	5560	5560	5560	0
630	20250217	101000	8810060	5560	5560	5560	5560	20
631	20250217	100900	8698860	5560	5560	5560	5560	0
632	20250217	100800	8698860	5560	5560	5560	5560	0
633	20250217	100700	8698860	5560	5560	5560	5560	0
634	20250217	100600	8698860	5560	5560	5560	5560	0
635	20250217	100500	8698860	5560	5560	5560	5560	1
636	20250217	100400	8693300	5560	5560	5560	5560	0
637	20250217	100300	8693300	5560	5560	5560	5560	0
638	20250217	100200	8693300	5560	5560	5560	5560	0
639	20250217	100100	8693300	5560	5560	5560	5560	20
640	20250217	100000	8582100	5560	5560	5560	5560	0
641	20250217	095900	8582100	5560	5560	5560	5560	0
642	20250217	095800	8582100	5560	5560	5560	5560	0
643	20250217	095700	8582100	5560	5560	5560	5560	0
644	20250217	095600	8582100	5560	5560	5560	5560	0
645	20250217	095500	8582100	5560	5560	5560	5560	0
646	20250217	095400	8582100	5560	5560	5560	5560	0
647	20250217	095300	8582100	5560	5560	5560	5560	0
648	20250217	095200	8582100	5560	5560	5560	5560	2
649	20250217	095100	8570980	5560	5560	5560	5560	1
650	20250217	095000	8565420	5550	5550	5550	5550	0
651	20250217	094900	8565420	5550	5550	5550	5550	0
652	20250217	094800	8565420	5550	5550	5550	5550	0
653	20250217	094700	8565420	5550	5550	5550	5550	0
654	20250217	094600	8565420	5550	5550	5550	5550	0
655	20250217	094500	8565420	5550	5550	5550	5550	0
656	20250217	094400	8565420	5550	5550	5550	5550	0
657	20250217	094300	8565420	5550	5550	5550	5550	0
658	20250217	094200	8565420	5550	5550	5550	5550	0
659	20250217	094100	8565420	5550	5550	5550	5550	66
660	20250217	094000	8199120	5550	5550	5550	5550	0
661	20250217	093900	8199120	5550	5550	5550	5550	0
662	20250217	093800	8199120	5550	5550	5550	5550	0
663	20250217	093700	8199120	5550	5550	5550	5550	0
664	20250217	093600	8199120	5550	5550	5550	5550	0
665	20250217	093500	8199120	5550	5550	5550	5550	0
666	20250217	093400	8199120	5550	5550	5550	5550	0
667	20250217	093300	8199120	5550	5550	5550	5550	2
668	20250217	093200	8188020	5560	5560	5560	5560	0
669	20250217	093100	8188020	5560	5560	5560	5560	0
670	20250217	093000	8188020	5560	5560	5560	5560	0
671	20250217	092900	8188020	5560	5560	5560	5560	0
672	20250217	092800	8188020	5560	5560	5560	5560	0
673	20250217	092700	8188020	5560	5560	5560	5560	0
674	20250217	092600	8188020	5560	5570	5570	5560	5
675	20250217	092500	8160210	5580	5580	5580	5580	0
676	20250217	092400	8160210	5580	5580	5580	5580	0
677	20250217	092300	8160210	5580	5580	5580	5580	0
678	20250217	092200	8160210	5580	5580	5580	5580	20
679	20250217	092100	8048610	5590	5590	5590	5590	0
680	20250217	092000	8048610	5590	5580	5590	5580	163
681	20250217	091900	7139060	5580	5580	5580	5580	8
682	20250217	091800	7094420	5580	5570	5580	5570	19
683	20250217	091700	6988500	5510	5510	5510	5510	0
684	20250217	091600	6988500	5510	5510	5510	5510	0
685	20250217	091500	6988500	5510	5510	5510	5510	0
686	20250217	091400	6988500	5510	5510	5510	5510	0
687	20250217	091300	6988500	5510	5530	5530	5510	100
688	20250217	091200	6437280	5500	5500	5500	5500	0
689	20250217	091100	6437280	5500	5500	5500	5500	0
690	20250217	091000	6437280	5500	5500	5500	5500	0
691	20250217	090900	6437280	5500	5500	5500	5500	0
692	20250217	090800	6437280	5500	5540	5540	5500	16
693	20250217	090700	6349080	5550	5570	5570	5550	685
694	20250217	090600	2533650	5570	5570	5570	5570	0
695	20250217	090500	2533650	5570	5570	5570	5570	294
696	20250217	090400	896070	5570	5580	5580	5570	2
697	20250217	090300	884920	5580	5570	5580	5570	66
698	20250217	090200	517280	5570	5570	5570	5570	0
699	20250217	090100	517280	5570	5570	5570	5570	20
700	20250217	090000	405880	5560	5560	5560	5560	73