KissMeData/012690/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	185900	254142310	2945	2945	2945	2945	228
3	20250217	185800	254142310	2945	2945	2945	2945	0
4	20250217	185700	254142310	2945	2945	2945	2945	0
5	20250217	185600	254142310	2945	2945	2945	2945	0
6	20250217	185500	254142310	2945	2945	2945	2945	0
7	20250217	185400	254142310	2945	2945	2945	2945	0
8	20250217	185300	254142310	2945	2945	2945	2945	0
9	20250217	185200	254142310	2945	2945	2945	2945	0
10	20250217	185100	254142310	2945	2945	2945	2945	0
11	20250217	185000	254142310	2945	2945	2945	2945	0
12	20250217	184900	254142310	2945	2945	2945	2945	0
13	20250217	184800	254142310	2945	2945	2945	2945	0
14	20250217	184700	254142310	2945	2945	2945	2945	0
15	20250217	184600	254142310	2945	2945	2945	2945	0
16	20250217	184500	254142310	2945	2945	2945	2945	0
17	20250217	184400	254142310	2945	2945	2945	2945	0
18	20250217	184300	254142310	2945	2945	2945	2945	0
19	20250217	184200	254142310	2945	2945	2945	2945	0
20	20250217	184100	254142310	2945	2945	2945	2945	0
21	20250217	184000	254142310	2945	2945	2945	2945	0
22	20250217	183900	254142310	2945	2945	2945	2945	0
23	20250217	183800	254142310	2945	2945	2945	2945	0
24	20250217	183700	254142310	2945	2945	2945	2945	0
25	20250217	183600	254142310	2945	2945	2945	2945	0
26	20250217	183500	254142310	2945	2945	2945	2945	0
27	20250217	183400	254142310	2945	2945	2945	2945	0
28	20250217	183300	254142310	2945	2945	2945	2945	0
29	20250217	183200	254142310	2945	2945	2945	2945	0
30	20250217	183100	254142310	2945	2945	2945	2945	0
31	20250217	183000	254142310	2945	2945	2945	2945	0
32	20250217	182900	254142310	2945	2945	2945	2945	228
33	20250217	182800	254142310	2945	2945	2945	2945	0
34	20250217	182700	254142310	2945	2945	2945	2945	0
35	20250217	182600	254142310	2945	2945	2945	2945	0
36	20250217	182500	254142310	2945	2945	2945	2945	0
37	20250217	182400	254142310	2945	2945	2945	2945	0
38	20250217	182300	254142310	2945	2945	2945	2945	0
39	20250217	182200	254142310	2945	2945	2945	2945	0
40	20250217	182100	254142310	2945	2945	2945	2945	0
41	20250217	182000	254142310	2945	2945	2945	2945	0
42	20250217	181900	254142310	2945	2945	2945	2945	0
43	20250217	181800	254142310	2945	2945	2945	2945	0
44	20250217	181700	254142310	2945	2945	2945	2945	0
45	20250217	181600	254142310	2945	2945	2945	2945	0
46	20250217	181500	254142310	2945	2945	2945	2945	0
47	20250217	181400	254142310	2945	2945	2945	2945	0
48	20250217	181300	254142310	2945	2945	2945	2945	0
49	20250217	181200	254142310	2945	2945	2945	2945	0
50	20250217	181100	254142310	2945	2945	2945	2945	0
51	20250217	181000	254142310	2945	2945	2945	2945	0
52	20250217	180900	254142310	2945	2945	2945	2945	0
53	20250217	180800	254142310	2945	2945	2945	2945	0
54	20250217	180700	254142310	2945	2945	2945	2945	0
55	20250217	180600	254142310	2945	2945	2945	2945	0
56	20250217	180500	254142310	2945	2945	2945	2945	0
57	20250217	180400	254142310	2945	2945	2945	2945	0
58	20250217	180300	254142310	2945	2945	2945	2945	0
59	20250217	180200	254142310	2945	2945	2945	2945	0
60	20250217	180100	254142310	2945	2945	2945	2945	0
61	20250217	180000	254142310	2945	2945	2945	2945	0
62	20250217	175900	254142310	2945	2945	2945	2945	228
63	20250217	175800	254142310	2945	2945	2945	2945	0
64	20250217	175700	254142310	2945	2945	2945	2945	0
65	20250217	175600	254142310	2945	2945	2945	2945	0
66	20250217	175500	254142310	2945	2945	2945	2945	0
67	20250217	175400	254142310	2945	2945	2945	2945	0
68	20250217	175300	254142310	2945	2945	2945	2945	0
69	20250217	175200	254142310	2945	2945	2945	2945	0
70	20250217	175100	254142310	2945	2945	2945	2945	0
71	20250217	175000	254142310	2945	2945	2945	2945	0
72	20250217	174900	254142310	2945	2945	2945	2945	0
73	20250217	174800	254142310	2945	2945	2945	2945	0
74	20250217	174700	254142310	2945	2945	2945	2945	0
75	20250217	174600	254142310	2945	2945	2945	2945	0
76	20250217	174500	254142310	2945	2945	2945	2945	0
77	20250217	174400	254142310	2945	2945	2945	2945	0
78	20250217	174300	254142310	2945	2945	2945	2945	0
79	20250217	174200	254142310	2945	2945	2945	2945	0
80	20250217	174100	254142310	2945	2945	2945	2945	0
81	20250217	174000	254142310	2945	2945	2945	2945	0
82	20250217	173900	254142310	2945	2945	2945	2945	0
83	20250217	173800	254142310	2945	2945	2945	2945	0
84	20250217	173700	254142310	2945	2945	2945	2945	0
85	20250217	173600	254142310	2945	2945	2945	2945	0
86	20250217	173500	254142310	2945	2945	2945	2945	0
87	20250217	173400	254142310	2945	2945	2945	2945	0
88	20250217	173300	254142310	2945	2945	2945	2945	0
89	20250217	173200	254142310	2945	2945	2945	2945	0
90	20250217	173100	254142310	2945	2945	2945	2945	0
91	20250217	173000	254142310	2945	2945	2945	2945	0
92	20250217	172900	254142310	2945	2945	2945	2945	228
93	20250217	172800	254142310	2945	2945	2945	2945	0
94	20250217	172700	254142310	2945	2945	2945	2945	0
95	20250217	172600	254142310	2945	2945	2945	2945	0
96	20250217	172500	254142310	2945	2945	2945	2945	0
97	20250217	172400	254142310	2945	2945	2945	2945	0
98	20250217	172300	254142310	2945	2945	2945	2945	0
99	20250217	172200	254142310	2945	2945	2945	2945	0
100	20250217	172100	254142310	2945	2945	2945	2945	0
101	20250217	172000	254142310	2945	2945	2945	2945	0
102	20250217	171900	254142310	2945	2945	2945	2945	0
103	20250217	171800	254142310	2945	2945	2945	2945	0
104	20250217	171700	254142310	2945	2945	2945	2945	0
105	20250217	171600	254142310	2945	2945	2945	2945	0
106	20250217	171500	254142310	2945	2945	2945	2945	0
107	20250217	171400	254142310	2945	2945	2945	2945	0
108	20250217	171300	254142310	2945	2945	2945	2945	0
109	20250217	171200	254142310	2945	2945	2945	2945	0
110	20250217	171100	254142310	2945	2945	2945	2945	0
111	20250217	171000	254142310	2945	2945	2945	2945	0
112	20250217	170900	254142310	2945	2945	2945	2945	0
113	20250217	170800	254142310	2945	2945	2945	2945	0
114	20250217	170700	254142310	2945	2945	2945	2945	0
115	20250217	170600	254142310	2945	2945	2945	2945	0
116	20250217	170500	254142310	2945	2945	2945	2945	0
117	20250217	170400	254142310	2945	2945	2945	2945	0
118	20250217	170300	254142310	2945	2945	2945	2945	0
119	20250217	170200	254142310	2945	2945	2945	2945	0
120	20250217	170100	254142310	2945	2945	2945	2945	0
121	20250217	170000	254142310	2945	2945	2945	2945	0
122	20250217	165900	254142310	2945	2945	2945	2945	228
123	20250217	165800	254142310	2945	2945	2945	2945	0
124	20250217	165700	254142310	2945	2945	2945	2945	0
125	20250217	165600	254142310	2945	2945	2945	2945	0
126	20250217	165500	254142310	2945	2945	2945	2945	0
127	20250217	165400	254142310	2945	2945	2945	2945	0
128	20250217	165300	254142310	2945	2945	2945	2945	0
129	20250217	165200	254142310	2945	2945	2945	2945	0
130	20250217	165100	254142310	2945	2945	2945	2945	0
131	20250217	165000	254142310	2945	2945	2945	2945	0
132	20250217	164900	254142310	2945	2945	2945	2945	0
133	20250217	164800	254142310	2945	2945	2945	2945	0
134	20250217	164700	254142310	2945	2945	2945	2945	0
135	20250217	164600	254142310	2945	2945	2945	2945	0
136	20250217	164500	254142310	2945	2945	2945	2945	0
137	20250217	164400	254142310	2945	2945	2945	2945	0
138	20250217	164300	254142310	2945	2945	2945	2945	0
139	20250217	164200	254142310	2945	2945	2945	2945	0
140	20250217	164100	254142310	2945	2945	2945	2945	0
141	20250217	164000	254142310	2945	2945	2945	2945	0
142	20250217	163900	254142310	2945	2945	2945	2945	0
143	20250217	163800	254142310	2945	2945	2945	2945	0
144	20250217	163700	254142310	2945	2945	2945	2945	0
145	20250217	163600	254142310	2945	2945	2945	2945	0
146	20250217	163500	254142310	2945	2945	2945	2945	0
147	20250217	163400	254142310	2945	2945	2945	2945	0
148	20250217	163300	254142310	2945	2945	2945	2945	0
149	20250217	163200	254142310	2945	2945	2945	2945	0
150	20250217	163100	254142310	2945	2945	2945	2945	0
151	20250217	163000	254142310	2945	2945	2945	2945	0
152	20250217	162900	254142310	2945	2945	2945	2945	228
153	20250217	162800	254142310	2945	2945	2945	2945	0
154	20250217	162700	254142310	2945	2945	2945	2945	0
155	20250217	162600	254142310	2945	2945	2945	2945	0
156	20250217	162500	254142310	2945	2945	2945	2945	0
157	20250217	162400	254142310	2945	2945	2945	2945	0
158	20250217	162300	254142310	2945	2945	2945	2945	0
159	20250217	162200	254142310	2945	2945	2945	2945	0
160	20250217	162100	254142310	2945	2945	2945	2945	0
161	20250217	162000	254142310	2945	2945	2945	2945	0
162	20250217	161900	254142310	2945	2945	2945	2945	0
163	20250217	161800	254142310	2945	2945	2945	2945	0
164	20250217	161700	254142310	2945	2945	2945	2945	0
165	20250217	161600	254142310	2945	2945	2945	2945	0
166	20250217	161500	254142310	2945	2945	2945	2945	0
167	20250217	161400	254142310	2945	2945	2945	2945	0
168	20250217	161300	254142310	2945	2945	2945	2945	0
169	20250217	161200	254142310	2945	2945	2945	2945	0
170	20250217	161100	254142310	2945	2945	2945	2945	0
171	20250217	161000	254142310	2945	2945	2945	2945	0
172	20250217	160900	254142310	2945	2945	2945	2945	0
173	20250217	160800	254142310	2945	2945	2945	2945	0
174	20250217	160700	254142310	2945	2945	2945	2945	0
175	20250217	160600	254142310	2945	2945	2945	2945	0
176	20250217	160500	254142310	2945	2945	2945	2945	0
177	20250217	160400	254142310	2945	2945	2945	2945	0
178	20250217	160300	254142310	2945	2945	2945	2945	0
179	20250217	160200	254142310	2945	2945	2945	2945	0
180	20250217	160100	254142310	2945	2945	2945	2945	0
181	20250217	160000	254142310	2945	2945	2945	2945	0
182	20250217	155900	254142310	2945	2945	2945	2945	228
183	20250217	155800	254142310	2945	2945	2945	2945	0
184	20250217	155700	254142310	2945	2945	2945	2945	0
185	20250217	155600	254142310	2945	2945	2945	2945	0
186	20250217	155500	254142310	2945	2945	2945	2945	0
187	20250217	155400	254142310	2945	2945	2945	2945	0
188	20250217	155300	254142310	2945	2945	2945	2945	0
189	20250217	155200	254142310	2945	2945	2945	2945	0
190	20250217	155100	254142310	2945	2945	2945	2945	0
191	20250217	155000	254142310	2945	2945	2945	2945	0
192	20250217	154900	254142310	2945	2945	2945	2945	0
193	20250217	154800	254142310	2945	2945	2945	2945	0
194	20250217	154700	254142310	2945	2945	2945	2945	0
195	20250217	154600	254142310	2945	2945	2945	2945	0
196	20250217	154500	254142310	2945	2945	2945	2945	0
197	20250217	154400	254142310	2945	2945	2945	2945	0
198	20250217	154300	254142310	2945	2945	2945	2945	0
199	20250217	154200	254142310	2945	2945	2945	2945	0
200	20250217	154100	254142310	2945	2945	2945	2945	0
201	20250217	154000	254142310	2945	2945	2945	2945	0
202	20250217	153900	254142310	2945	2945	2945	2945	0
203	20250217	153800	254142310	2945	2945	2945	2945	0
204	20250217	153700	254142310	2945	2945	2945	2945	0
205	20250217	153600	254142310	2945	2945	2945	2945	0
206	20250217	153500	254142310	2945	2945	2945	2945	0
207	20250217	153400	254142310	2945	2945	2945	2945	0
208	20250217	153300	254142310	2945	2945	2945	2945	0
209	20250217	153200	254142310	2945	2945	2945	2945	0
210	20250217	153100	254142310	2945	2945	2945	2945	0
211	20250217	153000	254142310	2945	2945	2945	2945	228
212	20250217	152900	253470850	2945	2945	2945	2945	0
213	20250217	152800	253470850	2945	2945	2945	2945	0
214	20250217	152700	253470850	2945	2945	2945	2945	0
215	20250217	152600	253470850	2945	2945	2945	2945	0
216	20250217	152500	253470850	2945	2945	2945	2945	0
217	20250217	152400	253470850	2945	2945	2945	2945	0
218	20250217	152300	253470850	2945	2945	2945	2945	0
219	20250217	152200	253470850	2945	2945	2945	2945	0
220	20250217	152100	253470850	2945	2945	2945	2945	0
221	20250217	152000	253470850	2945	2945	2945	2945	0
222	20250217	151900	253470850	2945	2945	2945	2945	0
223	20250217	151800	253470850	2945	2945	2945	2945	0
224	20250217	151700	253470850	2945	2945	2945	2945	0
225	20250217	151600	253470850	2945	2945	2945	2945	1
226	20250217	151500	253467905	2935	2945	2945	2935	96
227	20250217	151400	253186135	2945	2945	2945	2945	0
228	20250217	151300	253186135	2945	2945	2945	2945	1
229	20250217	151200	253183190	2930	2930	2945	2930	3
230	20250217	151100	253174385	2950	2950	2950	2950	0
231	20250217	151000	253174385	2950	2940	2950	2930	296
232	20250217	150900	252307025	2930	2930	2945	2930	703
233	20250217	150800	250247220	2945	2945	2945	2945	0
234	20250217	150700	250247220	2945	2945	2945	2945	0
235	20250217	150600	250247220	2945	2940	2945	2930	7
236	20250217	150500	250226645	2945	2945	2945	2930	403
237	20250217	150400	249039850	2930	2935	2945	2930	485
238	20250217	150300	247616715	2930	2935	2940	2930	1336
239	20250217	150200	243695555	2940	2935	2940	2935	3971
240	20250217	150100	232040620	2940	2940	2940	2935	62
241	20250217	150000	231858370	2935	2940	2940	2935	1150
242	20250217	145900	228477405	2935	2935	2940	2935	29
243	20250217	145800	228392285	2935	2935	2945	2935	46
244	20250217	145700	228257050	2940	2940	2940	2940	1
245	20250217	145600	228254110	2945	2940	2945	2935	101
246	20250217	145500	227957650	2945	2945	2945	2945	33
247	20250217	145400	227860465	2945	2945	2945	2945	0
248	20250217	145300	227860465	2945	2945	2945	2945	0
249	20250217	145200	227860465	2945	2945	2945	2945	1
250	20250217	145100	227857520	2950	2950	2950	2950	0
251	20250217	145000	227857520	2950	2950	2950	2950	0
252	20250217	144900	227857520	2950	2935	2950	2935	502
253	20250217	144800	226384125	2950	2950	2950	2950	0
254	20250217	144700	226384125	2950	2950	2950	2950	1
255	20250217	144600	226381175	2950	2950	2950	2950	1
256	20250217	144500	226378225	2940	2940	2940	2940	2950
257	20250217	144400	217705225	2950	2950	2950	2950	2
258	20250217	144300	217699325	2940	2945	2945	2940	806
259	20250217	144200	215325660	2950	2950	2950	2950	0
260	20250217	144100	215325660	2950	2950	2950	2950	0
261	20250217	144000	215325660	2950	2950	2950	2950	10
262	20250217	143900	215296160	2950	2945	2950	2945	16
263	20250217	143800	215248965	2940	2950	2950	2940	1001
264	20250217	143700	212306015	2945	2945	2945	2945	2
265	20250217	143600	212300125	2940	2940	2940	2940	0
266	20250217	143500	212300125	2940	2940	2940	2940	0
267	20250217	143400	212300125	2940	2940	2940	2940	1
268	20250217	143300	212297185	2945	2945	2945	2945	0
269	20250217	143200	212297185	2945	2945	2945	2945	0
270	20250217	143100	212297185	2945	2945	2945	2945	111
271	20250217	143000	211970290	2940	2940	2940	2940	0
272	20250217	142900	211970290	2940	2950	2950	2940	3
273	20250217	142800	211961450	2945	2945	2945	2945	355
274	20250217	142700	210915975	2950	2950	2950	2950	0
275	20250217	142600	210915975	2950	2950	2950	2950	103
276	20250217	142500	210612125	2950	2950	2950	2950	6
277	20250217	142400	210594425	2945	2945	2945	2945	801
278	20250217	142300	208235480	2945	2945	2945	2945	0
279	20250217	142200	208235480	2945	2945	2945	2945	0
280	20250217	142100	208235480	2945	2945	2945	2945	0
281	20250217	142000	208235480	2945	2945	2945	2945	1
282	20250217	141900	208232535	2945	2945	2945	2945	4
283	20250217	141800	208220755	2950	2950	2950	2950	1
284	20250217	141700	208217805	2945	2945	2945	2945	0
285	20250217	141600	208217805	2945	2945	2945	2945	0
286	20250217	141500	208217805	2945	2945	2945	2945	1
287	20250217	141400	208214860	2950	2950	2950	2950	0
288	20250217	141300	208214860	2950	2945	2950	2945	2
289	20250217	141200	208208965	2945	2945	2945	2945	100
290	20250217	141100	207914465	2945	2945	2945	2945	300
291	20250217	141000	207030965	2945	2945	2945	2945	0
292	20250217	140900	207030965	2945	2940	2945	2940	160
293	20250217	140800	206560515	2940	2945	2945	2940	501
294	20250217	140700	205086570	2945	2945	2945	2945	50
295	20250217	140600	204939320	2945	2945	2945	2945	200
296	20250217	140500	204350320	2950	2950	2950	2950	17
297	20250217	140400	204300170	2950	2950	2950	2950	0
298	20250217	140300	204300170	2950	2950	2950	2950	17
299	20250217	140200	204250020	2950	2950	2950	2950	0
300	20250217	140100	204250020	2950	2950	2950	2950	201
301	20250217	140000	203657070	2950	2950	2950	2950	0
302	20250217	135900	203657070	2950	2950	2950	2950	0
303	20250217	135800	203657070	2950	2950	2950	2950	0
304	20250217	135700	203657070	2950	2950	2950	2950	0
305	20250217	135600	203657070	2950	2950	2950	2950	0
306	20250217	135500	203657070	2950	2950	2950	2950	0
307	20250217	135400	203657070	2950	2950	2950	2940	701
308	20250217	135300	201594445	2950	2950	2950	2950	1
309	20250217	135200	201591495	2955	2955	2955	2955	0
310	20250217	135100	201591495	2955	2955	2955	2955	95
311	20250217	135000	201310770	2950	2950	2950	2950	0
312	20250217	134900	201310770	2950	2950	2950	2950	1
313	20250217	134800	201307820	2960	2960	2960	2960	0
314	20250217	134700	201307820	2960	2960	2960	2960	1
315	20250217	134600	201304860	2955	2955	2955	2955	2105
316	20250217	134500	195084585	2955	2955	2955	2955	1001
317	20250217	134400	192126630	2960	2960	2960	2960	0
318	20250217	134300	192126630	2960	2960	2960	2960	1
319	20250217	134200	192123670	2955	2955	2955	2955	0
320	20250217	134100	192123670	2955	2955	2955	2955	0
321	20250217	134000	192123670	2955	2955	2955	2955	1
322	20250217	133900	192120715	2960	2960	2960	2960	0
323	20250217	133800	192120715	2960	2960	2960	2960	0
324	20250217	133700	192120715	2960	2960	2960	2960	0
325	20250217	133600	192120715	2960	2960	2960	2960	1100
326	20250217	133500	188864715	2955	2955	2955	2955	1
327	20250217	133400	188861760	2955	2955	2955	2955	0
328	20250217	133300	188861760	2955	2955	2955	2955	150
329	20250217	133200	188418510	2955	2955	2955	2955	0
330	20250217	133100	188418510	2955	2955	2960	2955	531
331	20250217	133000	186849355	2960	2960	2960	2960	20
332	20250217	132900	186790155	2965	2960	2965	2960	10
333	20250217	132800	186760510	2965	2965	2965	2965	0
334	20250217	132700	186760510	2965	2965	2965	2965	10
335	20250217	132600	186730860	2965	2965	2965	2965	10
336	20250217	132500	186701210	2965	2965	2965	2965	0
337	20250217	132400	186701210	2965	2960	2965	2960	206
338	20250217	132300	186090450	2960	2960	2960	2960	5
339	20250217	132200	186075650	2965	2960	2965	2960	37
340	20250217	132100	185966105	2955	2955	2955	2955	52
341	20250217	132000	185812445	2960	2960	2960	2960	0
342	20250217	131900	185812445	2960	2960	2960	2960	0
343	20250217	131800	185812445	2960	2960	2960	2960	0
344	20250217	131700	185812445	2960	2960	2960	2960	2017
345	20250217	131600	179842125	2955	2955	2955	2955	1054
346	20250217	131500	176727555	2950	2950	2950	2950	200
347	20250217	131400	176137555	2945	2945	2945	2945	101
348	20250217	131300	175840110	2945	2945	2945	2945	0
349	20250217	131200	175840110	2945	2945	2945	2945	14
350	20250217	131100	175798880	2950	2950	2950	2950	0
351	20250217	131000	175798880	2950	2945	2950	2945	2
352	20250217	130900	175792985	2945	2945	2945	2945	0
353	20250217	130800	175792985	2945	2945	2945	2945	0
354	20250217	130700	175792985	2945	2945	2945	2945	0
355	20250217	130600	175792985	2945	2945	2945	2945	0
356	20250217	130500	175792985	2945	2945	2945	2945	1
357	20250217	130400	175790040	2950	2950	2950	2950	0
358	20250217	130300	175790040	2950	2950	2950	2950	1
359	20250217	130200	175787090	2955	2955	2955	2955	0
360	20250217	130100	175787090	2955	2955	2955	2955	0
361	20250217	130000	175787090	2955	2955	2955	2955	0
362	20250217	125900	175787090	2955	2955	2955	2955	0
363	20250217	125800	175787090	2955	2955	2955	2955	1
364	20250217	125700	175784135	2950	2950	2950	2950	2182
365	20250217	125600	169347235	2950	2950	2950	2950	0
366	20250217	125500	169347235	2950	2955	2960	2950	6079
367	20250217	125400	151414130	2955	2955	2955	2955	0
368	20250217	125300	151414130	2955	2955	2955	2955	0
369	20250217	125200	151414130	2955	2955	2955	2955	0
370	20250217	125100	151414130	2955	2955	2955	2955	5
371	20250217	125000	151399355	2955	2955	2955	2955	0
372	20250217	124900	151399355	2955	2955	2955	2955	1
373	20250217	124800	151396400	2960	2960	2960	2960	0
374	20250217	124700	151396400	2960	2960	2960	2960	0
375	20250217	124600	151396400	2960	2960	2960	2960	0
376	20250217	124500	151396400	2960	2960	2960	2960	100
377	20250217	124400	151100400	2960	2960	2960	2955	165
378	20250217	124300	150612025	2955	2955	2955	2955	0
379	20250217	124200	150612025	2955	2955	2955	2955	0
380	20250217	124100	150612025	2955	2955	2955	2955	1
381	20250217	124000	150609070	2955	2955	2955	2955	0
382	20250217	123900	150609070	2955	2955	2955	2955	4
383	20250217	123800	150597250	2955	2955	2955	2955	0
384	20250217	123700	150597250	2955	2955	2955	2955	0
385	20250217	123600	150597250	2955	2955	2955	2955	0
386	20250217	123500	150597250	2955	2955	2955	2955	5
387	20250217	123400	150582475	2950	2950	2950	2950	1
388	20250217	123300	150579525	2950	2950	2950	2950	0
389	20250217	123200	150579525	2950	2955	2955	2950	325
390	20250217	123100	149620595	2950	2950	2950	2950	0
391	20250217	123000	149620595	2950	2950	2950	2950	1501
392	20250217	122900	145192645	2955	2955	2955	2955	0
393	20250217	122800	145192645	2955	2955	2955	2955	0
394	20250217	122700	145192645	2955	2955	2955	2955	0
395	20250217	122600	145192645	2955	2955	2955	2955	71
396	20250217	122500	144982840	2950	2950	2950	2950	1
397	20250217	122400	144979890	2950	2950	2950	2950	90
398	20250217	122300	144714390	2950	2950	2950	2950	10
399	20250217	122200	144684890	2955	2955	2955	2955	1
400	20250217	122100	144681935	2950	2950	2950	2950	0
401	20250217	122000	144681935	2950	2950	2950	2950	1
402	20250217	121900	144678985	2950	2950	2950	2950	1
403	20250217	121800	144676035	2950	2950	2950	2950	0
404	20250217	121700	144676035	2950	2950	2950	2950	0
405	20250217	121600	144676035	2950	2950	2950	2950	1
406	20250217	121500	144673085	2955	2955	2955	2955	1
407	20250217	121400	144670130	2950	2950	2950	2950	1
408	20250217	121300	144667180	2940	2950	2950	2940	6884
409	20250217	121200	124417070	2950	2950	2950	2950	1
410	20250217	121100	124414120	2950	2950	2950	2950	1
411	20250217	121000	124411170	2955	2955	2955	2955	0
412	20250217	120900	124411170	2955	2955	2955	2955	0
413	20250217	120800	124411170	2955	2955	2955	2955	28
414	20250217	120700	124328430	2955	2955	2955	2955	0
415	20250217	120600	124328430	2955	2955	2955	2955	1
416	20250217	120500	124325475	2955	2955	2955	2955	0
417	20250217	120400	124325475	2955	2955	2955	2955	0
418	20250217	120300	124325475	2955	2955	2955	2955	0
419	20250217	120200	124325475	2955	2955	2955	2955	1
420	20250217	120100	124322520	2960	2960	2960	2960	10
421	20250217	120000	124292920	2960	2960	2960	2960	0
422	20250217	115900	124292920	2960	2955	2960	2955	3
423	20250217	115800	124284050	2950	2950	2950	2950	0
424	20250217	115700	124284050	2950	2950	2950	2950	1
425	20250217	115600	124281100	2950	2950	2950	2950	0
426	20250217	115500	124281100	2950	2950	2950	2950	21
427	20250217	115400	124219150	2960	2960	2960	2960	0
428	20250217	115300	124219150	2960	2955	2960	2955	32
429	20250217	115200	124124580	2960	2960	2960	2960	0
430	20250217	115100	124124580	2960	2960	2960	2960	0
431	20250217	115000	124124580	2960	2955	2960	2955	29
432	20250217	114900	124038875	2955	2950	2955	2950	34
433	20250217	114800	123938555	2960	2960	2960	2960	0
434	20250217	114700	123938555	2960	2960	2960	2960	0
435	20250217	114600	123938555	2960	2960	2960	2960	0
436	20250217	114500	123938555	2960	2960	2960	2960	0
437	20250217	114400	123938555	2960	2960	2960	2960	0
438	20250217	114300	123938555	2960	2960	2960	2960	1
439	20250217	114200	123935595	2955	2955	2955	2955	0
440	20250217	114100	123935595	2955	2950	2955	2950	1290
441	20250217	114000	120123650	2950	2950	2950	2950	0
442	20250217	113900	120123650	2950	2950	2950	2950	0
443	20250217	113800	120123650	2950	2950	2950	2950	0
444	20250217	113700	120123650	2950	2950	2950	2950	0
445	20250217	113600	120123650	2950	2950	2950	2950	1
446	20250217	113500	120120700	2955	2955	2955	2955	1
447	20250217	113400	120117745	2950	2950	2950	2950	0
448	20250217	113300	120117745	2950	2955	2955	2950	26
449	20250217	113200	120041040	2950	2950	2950	2950	0
450	20250217	113100	120041040	2950	2950	2950	2950	1
451	20250217	113000	120038090	2955	2955	2955	2955	0
452	20250217	112900	120038090	2955	2955	2955	2955	0
453	20250217	112800	120038090	2955	2955	2955	2955	0
454	20250217	112700	120038090	2955	2955	2955	2955	0
455	20250217	112600	120038090	2955	2955	2955	2955	1
456	20250217	112500	120035135	2955	2955	2955	2955	0
457	20250217	112400	120035135	2955	2955	2955	2955	5
458	20250217	112300	120020360	2950	2950	2950	2950	0
459	20250217	112200	120020360	2950	2950	2950	2950	1
460	20250217	112100	120017410	2960	2960	2960	2960	0
461	20250217	112000	120017410	2960	2960	2960	2960	0
462	20250217	111900	120017410	2960	2960	2960	2960	0
463	20250217	111800	120017410	2960	2960	2960	2960	0
464	20250217	111700	120017410	2960	2960	2960	2960	0
465	20250217	111600	120017410	2960	2960	2960	2960	0
466	20250217	111500	120017410	2960	2960	2960	2960	0
467	20250217	111400	120017410	2960	2960	2960	2960	0
468	20250217	111300	120017410	2960	2955	2960	2955	2
469	20250217	111200	120011495	2955	2955	2955	2955	0
470	20250217	111100	120011495	2955	2955	2955	2955	0
471	20250217	111000	120011495	2955	2955	2955	2955	201
472	20250217	110900	119417540	2955	2955	2955	2955	1
473	20250217	110800	119414585	2960	2960	2960	2960	0
474	20250217	110700	119414585	2960	2960	2960	2960	0
475	20250217	110600	119414585	2960	2960	2960	2960	0
476	20250217	110500	119414585	2960	2960	2960	2960	0
477	20250217	110400	119414585	2960	2960	2960	2960	2
478	20250217	110300	119408665	2960	2955	2960	2955	9
479	20250217	110200	119382065	2960	2960	2960	2960	0
480	20250217	110100	119382065	2960	2960	2960	2960	0
481	20250217	110000	119382065	2960	2960	2960	2960	2
482	20250217	105900	119376145	2950	2950	2950	2950	0
483	20250217	105800	119376145	2950	2950	2950	2950	999
484	20250217	105700	116429095	2960	2960	2960	2960	1001
485	20250217	105600	113466135	2960	2950	2960	2950	288
486	20250217	105500	112616515	2960	2960	2960	2960	0
487	20250217	105400	112616515	2960	2960	2960	2960	0
488	20250217	105300	112616515	2960	2960	2960	2960	0
489	20250217	105200	112616515	2960	2950	2960	2950	2
490	20250217	105100	112610605	2965	2965	2965	2965	0
491	20250217	105000	112610605	2965	2965	2965	2965	0
492	20250217	104900	112610605	2965	2965	2965	2965	0
493	20250217	104800	112610605	2965	2965	2965	2965	0
494	20250217	104700	112610605	2965	2965	2965	2965	2
495	20250217	104600	112604675	2950	2955	2955	2950	1500
496	20250217	104500	108179220	2965	2965	2965	2965	100
497	20250217	104400	107882720	2950	2950	2950	2950	9
498	20250217	104300	107856170	2965	2965	2965	2965	100
499	20250217	104200	107559670	2965	2965	2965	2965	1
500	20250217	104100	107556705	2945	2945	2945	2945	0
501	20250217	104000	107556705	2945	2950	2950	2945	850
502	20250217	103900	105053370	2965	2950	2965	2950	1052
503	20250217	103800	101949190	2965	2965	2965	2965	0
504	20250217	103700	101949190	2965	2960	2965	2960	12
505	20250217	103600	101913665	2955	2955	2955	2955	0
506	20250217	103500	101913665	2955	2955	2955	2955	0
507	20250217	103400	101913665	2955	2955	2955	2955	0
508	20250217	103300	101913665	2955	2955	2955	2955	20
509	20250217	103200	101854565	2960	2955	2960	2955	521
510	20250217	103100	100315005	2960	2960	2960	2960	0
511	20250217	103000	100315005	2960	2955	2960	2955	2134
512	20250217	102900	94006405	2955	2955	2955	2955	0
513	20250217	102800	94006405	2955	2950	2955	2950	637
514	20250217	102700	92127250	2950	2950	2950	2950	1
515	20250217	102600	92124300	2950	2950	2950	2950	0
516	20250217	102500	92124300	2950	2950	2950	2950	150
517	20250217	102400	91681800	2950	2950	2950	2950	10
518	20250217	102300	91652300	2950	2950	2950	2950	1
519	20250217	102200	91649350	2940	2940	2940	2940	129
520	20250217	102100	91270090	2950	2950	2950	2950	1
521	20250217	102000	91267140	2950	2950	2950	2950	0
522	20250217	101900	91267140	2950	2950	2950	2950	296
523	20250217	101800	90393940	2950	2950	2950	2950	0
524	20250217	101700	90393940	2950	2945	2950	2935	6407
525	20250217	101600	71569170	2955	2955	2955	2955	0
526	20250217	101500	71569170	2955	2955	2955	2955	0
527	20250217	101400	71569170	2955	2955	2955	2955	0
528	20250217	101300	71569170	2955	2955	2955	2955	1
529	20250217	101200	71566215	2945	2945	2945	2945	590
530	20250217	101100	69828665	2955	2955	2955	2955	1
531	20250217	101000	69825710	2955	2955	2955	2955	0
532	20250217	100900	69825710	2955	2955	2955	2955	0
533	20250217	100800	69825710	2955	2955	2955	2955	2
534	20250217	100700	69819800	2955	2955	2955	2955	0
535	20250217	100600	69819800	2955	2955	2955	2955	0
536	20250217	100500	69819800	2955	2955	2955	2955	0
537	20250217	100400	69819800	2955	2955	2955	2955	0
538	20250217	100300	69819800	2955	2955	2955	2955	1
539	20250217	100200	69816845	2960	2960	2960	2960	1
540	20250217	100100	69813885	2945	2945	2945	2945	20
541	20250217	100000	69754985	2960	2960	2960	2960	0
542	20250217	095900	69754985	2960	2955	2960	2955	375
543	20250217	095800	68645090	2945	2945	2945	2945	20
544	20250217	095700	68586190	2960	2960	2960	2960	1
545	20250217	095600	68583230	2960	2960	2960	2960	0
546	20250217	095500	68583230	2960	2955	2960	2955	2061
547	20250217	095400	62484870	2955	2950	2955	2950	195
548	20250217	095300	61908895	2960	2960	2960	2960	0
549	20250217	095200	61908895	2960	2955	2960	2955	657
550	20250217	095100	59964835	2945	2945	2945	2945	9
551	20250217	095000	59938330	2945	2945	2945	2945	0
552	20250217	094900	59938330	2945	2945	2945	2945	0
553	20250217	094800	59938330	2945	2945	2945	2945	0
554	20250217	094700	59938330	2945	2945	2945	2945	1846
555	20250217	094600	54501860	2945	2945	2945	2945	100
556	20250217	094500	54207360	2955	2945	2955	2945	553
557	20250217	094400	52578765	2945	2955	2955	2945	111
558	20250217	094300	52251760	2955	2955	2955	2955	11
559	20250217	094200	52219255	2960	2955	2960	2955	337
560	20250217	094100	51223415	2945	2945	2945	2945	0
561	20250217	094000	51223415	2945	2955	2955	2945	21
562	20250217	093900	51161560	2955	2955	2955	2955	0
563	20250217	093800	51161560	2955	2945	2955	2945	400
564	20250217	093700	49980560	2955	2955	2955	2955	0
565	20250217	093600	49980560	2955	2955	2955	2955	2
566	20250217	093500	49974650	2955	2955	2955	2955	0
567	20250217	093400	49974650	2955	2955	2955	2955	0
568	20250217	093300	49974650	2955	2955	2955	2955	0
569	20250217	093200	49974650	2955	2955	2955	2955	0
570	20250217	093100	49974650	2955	2955	2955	2955	0
571	20250217	093000	49974650	2955	2955	2955	2955	32
572	20250217	092900	49880090	2955	2955	2955	2955	1
573	20250217	092800	49877135	2945	2950	2950	2945	90
574	20250217	092700	49612080	2955	2955	2960	2955	341
575	20250217	092600	48603445	2955	2955	2955	2955	1
576	20250217	092500	48600490	2945	2945	2945	2945	0
577	20250217	092400	48600490	2945	2945	2945	2945	250
578	20250217	092300	47864240	2945	2945	2945	2945	0
579	20250217	092200	47864240	2945	2945	2945	2945	5
580	20250217	092100	47849515	2945	2945	2945	2945	36
581	20250217	092000	47743495	2950	2950	2950	2950	0
582	20250217	091900	47743495	2950	2950	2950	2950	0
583	20250217	091800	47743495	2950	2960	2960	2950	503
584	20250217	091700	46254625	2960	2960	2960	2960	293
585	20250217	091600	45387345	2960	2960	2960	2960	1
586	20250217	091500	45384385	2950	2950	2950	2950	0
587	20250217	091400	45384385	2950	2955	2955	2950	5000
588	20250217	091300	30626935	2950	2955	2965	2950	2493
589	20250217	091200	23268695	2950	2950	2950	2950	0
590	20250217	091100	23268695	2950	2955	2955	2950	3022
591	20250217	091000	14353690	2955	2955	2955	2955	61
592	20250217	090900	14173435	2950	2950	2950	2950	1403
593	20250217	090800	10034585	2950	2950	2950	2950	139
594	20250217	090700	9624535	2950	2945	2950	2945	772
595	20250217	090600	7350990	2950	2950	2950	2950	0
596	20250217	090500	7350990	2950	2950	2950	2950	15
597	20250217	090400	7306740	2945	2940	2945	2940	13
598	20250217	090300	7268460	2940	2940	2940	2940	0
599	20250217	090200	7268460	2940	2940	2940	2940	1
600	20250217	090100	7265520	2940	2940	2940	2940	0
601	20250217	090000	7265520	2940	2950	2950	2940	2465