KissMeData/226320/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205100	333436370	11670	11670	11670	11670	730
3	20250217	205000	333436370	11670	11670	11670	11670	0
4	20250217	204900	333436370	11670	11670	11670	11670	0
5	20250217	204800	333436370	11670	11670	11670	11670	0
6	20250217	204700	333436370	11670	11670	11670	11670	0
7	20250217	204600	333436370	11670	11670	11670	11670	0
8	20250217	204500	333436370	11670	11670	11670	11670	0
9	20250217	204400	333436370	11670	11670	11670	11670	0
10	20250217	204300	333436370	11670	11670	11670	11670	0
11	20250217	204200	333436370	11670	11670	11670	11670	0
12	20250217	204100	333436370	11670	11670	11670	11670	0
13	20250217	204000	333436370	11670	11670	11670	11670	0
14	20250217	203900	333436370	11670	11670	11670	11670	0
15	20250217	203800	333436370	11670	11670	11670	11670	0
16	20250217	203700	333436370	11670	11670	11670	11670	0
17	20250217	203600	333436370	11670	11670	11670	11670	0
18	20250217	203500	333436370	11670	11670	11670	11670	0
19	20250217	203400	333436370	11670	11670	11670	11670	0
20	20250217	203300	333436370	11670	11670	11670	11670	0
21	20250217	203200	333436370	11670	11670	11670	11670	0
22	20250217	203100	333436370	11670	11670	11670	11670	0
23	20250217	203000	333436370	11670	11670	11670	11670	0
24	20250217	202900	333436370	11670	11670	11670	11670	0
25	20250217	202800	333436370	11670	11670	11670	11670	0
26	20250217	202700	333436370	11670	11670	11670	11670	0
27	20250217	202600	333436370	11670	11670	11670	11670	0
28	20250217	202500	333436370	11670	11670	11670	11670	0
29	20250217	202400	333436370	11670	11670	11670	11670	0
30	20250217	202300	333436370	11670	11670	11670	11670	0
31	20250217	202200	333436370	11670	11670	11670	11670	0
32	20250217	202100	333436370	11670	11670	11670	11670	730
33	20250217	202000	333436370	11670	11670	11670	11670	0
34	20250217	201900	333436370	11670	11670	11670	11670	0
35	20250217	201800	333436370	11670	11670	11670	11670	0
36	20250217	201700	333436370	11670	11670	11670	11670	0
37	20250217	201600	333436370	11670	11670	11670	11670	0
38	20250217	201500	333436370	11670	11670	11670	11670	0
39	20250217	201400	333436370	11670	11670	11670	11670	0
40	20250217	201300	333436370	11670	11670	11670	11670	0
41	20250217	201200	333436370	11670	11670	11670	11670	0
42	20250217	201100	333436370	11670	11670	11670	11670	0
43	20250217	201000	333436370	11670	11670	11670	11670	0
44	20250217	200900	333436370	11670	11670	11670	11670	0
45	20250217	200800	333436370	11670	11670	11670	11670	0
46	20250217	200700	333436370	11670	11670	11670	11670	0
47	20250217	200600	333436370	11670	11670	11670	11670	0
48	20250217	200500	333436370	11670	11670	11670	11670	0
49	20250217	200400	333436370	11670	11670	11670	11670	0
50	20250217	200300	333436370	11670	11670	11670	11670	0
51	20250217	200200	333436370	11670	11670	11670	11670	0
52	20250217	200100	333436370	11670	11670	11670	11670	0
53	20250217	200000	333436370	11670	11670	11670	11670	0
54	20250217	195900	333436370	11670	11670	11670	11670	0
55	20250217	195800	333436370	11670	11670	11670	11670	0
56	20250217	195700	333436370	11670	11670	11670	11670	0
57	20250217	195600	333436370	11670	11670	11670	11670	0
58	20250217	195500	333436370	11670	11670	11670	11670	0
59	20250217	195400	333436370	11670	11670	11670	11670	0
60	20250217	195300	333436370	11670	11670	11670	11670	0
61	20250217	195200	333436370	11670	11670	11670	11670	0
62	20250217	195100	333436370	11670	11670	11670	11670	730
63	20250217	195000	333436370	11670	11670	11670	11670	0
64	20250217	194900	333436370	11670	11670	11670	11670	0
65	20250217	194800	333436370	11670	11670	11670	11670	0
66	20250217	194700	333436370	11670	11670	11670	11670	0
67	20250217	194600	333436370	11670	11670	11670	11670	0
68	20250217	194500	333436370	11670	11670	11670	11670	0
69	20250217	194400	333436370	11670	11670	11670	11670	0
70	20250217	194300	333436370	11670	11670	11670	11670	0
71	20250217	194200	333436370	11670	11670	11670	11670	0
72	20250217	194100	333436370	11670	11670	11670	11670	0
73	20250217	194000	333436370	11670	11670	11670	11670	0
74	20250217	193900	333436370	11670	11670	11670	11670	0
75	20250217	193800	333436370	11670	11670	11670	11670	0
76	20250217	193700	333436370	11670	11670	11670	11670	0
77	20250217	193600	333436370	11670	11670	11670	11670	0
78	20250217	193500	333436370	11670	11670	11670	11670	0
79	20250217	193400	333436370	11670	11670	11670	11670	0
80	20250217	193300	333436370	11670	11670	11670	11670	0
81	20250217	193200	333436370	11670	11670	11670	11670	0
82	20250217	193100	333436370	11670	11670	11670	11670	0
83	20250217	193000	333436370	11670	11670	11670	11670	0
84	20250217	192900	333436370	11670	11670	11670	11670	0
85	20250217	192800	333436370	11670	11670	11670	11670	0
86	20250217	192700	333436370	11670	11670	11670	11670	0
87	20250217	192600	333436370	11670	11670	11670	11670	0
88	20250217	192500	333436370	11670	11670	11670	11670	0
89	20250217	192400	333436370	11670	11670	11670	11670	0
90	20250217	192300	333436370	11670	11670	11670	11670	0
91	20250217	192200	333436370	11670	11670	11670	11670	0
92	20250217	192100	333436370	11670	11670	11670	11670	730
93	20250217	192000	333436370	11670	11670	11670	11670	0
94	20250217	191900	333436370	11670	11670	11670	11670	0
95	20250217	191800	333436370	11670	11670	11670	11670	0
96	20250217	191700	333436370	11670	11670	11670	11670	0
97	20250217	191600	333436370	11670	11670	11670	11670	0
98	20250217	191500	333436370	11670	11670	11670	11670	0
99	20250217	191400	333436370	11670	11670	11670	11670	0
100	20250217	191300	333436370	11670	11670	11670	11670	0
101	20250217	191200	333436370	11670	11670	11670	11670	0
102	20250217	191100	333436370	11670	11670	11670	11670	0
103	20250217	191000	333436370	11670	11670	11670	11670	0
104	20250217	190900	333436370	11670	11670	11670	11670	0
105	20250217	190800	333436370	11670	11670	11670	11670	0
106	20250217	190700	333436370	11670	11670	11670	11670	0
107	20250217	190600	333436370	11670	11670	11670	11670	0
108	20250217	190500	333436370	11670	11670	11670	11670	0
109	20250217	190400	333436370	11670	11670	11670	11670	0
110	20250217	190300	333436370	11670	11670	11670	11670	0
111	20250217	190200	333436370	11670	11670	11670	11670	0
112	20250217	190100	333436370	11670	11670	11670	11670	0
113	20250217	190000	333436370	11670	11670	11670	11670	0
114	20250217	185900	333436370	11670	11670	11670	11670	0
115	20250217	185800	333436370	11670	11670	11670	11670	0
116	20250217	185700	333436370	11670	11670	11670	11670	0
117	20250217	185600	333436370	11670	11670	11670	11670	0
118	20250217	185500	333436370	11670	11670	11670	11670	0
119	20250217	185400	333436370	11670	11670	11670	11670	0
120	20250217	185300	333436370	11670	11670	11670	11670	0
121	20250217	185200	333436370	11670	11670	11670	11670	0
122	20250217	185100	333436370	11670	11670	11670	11670	730
123	20250217	185000	333436370	11670	11670	11670	11670	0
124	20250217	184900	333436370	11670	11670	11670	11670	0
125	20250217	184800	333436370	11670	11670	11670	11670	0
126	20250217	184700	333436370	11670	11670	11670	11670	0
127	20250217	184600	333436370	11670	11670	11670	11670	0
128	20250217	184500	333436370	11670	11670	11670	11670	0
129	20250217	184400	333436370	11670	11670	11670	11670	0
130	20250217	184300	333436370	11670	11670	11670	11670	0
131	20250217	184200	333436370	11670	11670	11670	11670	0
132	20250217	184100	333436370	11670	11670	11670	11670	0
133	20250217	184000	333436370	11670	11670	11670	11670	0
134	20250217	183900	333436370	11670	11670	11670	11670	0
135	20250217	183800	333436370	11670	11670	11670	11670	0
136	20250217	183700	333436370	11670	11670	11670	11670	0
137	20250217	183600	333436370	11670	11670	11670	11670	0
138	20250217	183500	333436370	11670	11670	11670	11670	0
139	20250217	183400	333436370	11670	11670	11670	11670	0
140	20250217	183300	333436370	11670	11670	11670	11670	0
141	20250217	183200	333436370	11670	11670	11670	11670	0
142	20250217	183100	333436370	11670	11670	11670	11670	0
143	20250217	183000	333436370	11670	11670	11670	11670	0
144	20250217	182900	333436370	11670	11670	11670	11670	0
145	20250217	182800	333436370	11670	11670	11670	11670	0
146	20250217	182700	333436370	11670	11670	11670	11670	0
147	20250217	182600	333436370	11670	11670	11670	11670	0
148	20250217	182500	333436370	11670	11670	11670	11670	0
149	20250217	182400	333436370	11670	11670	11670	11670	0
150	20250217	182300	333436370	11670	11670	11670	11670	0
151	20250217	182200	333436370	11670	11670	11670	11670	0
152	20250217	182100	333436370	11670	11670	11670	11670	730
153	20250217	182000	333436370	11670	11670	11670	11670	0
154	20250217	181900	333436370	11670	11670	11670	11670	0
155	20250217	181800	333436370	11670	11670	11670	11670	0
156	20250217	181700	333436370	11670	11670	11670	11670	0
157	20250217	181600	333436370	11670	11670	11670	11670	0
158	20250217	181500	333436370	11670	11670	11670	11670	0
159	20250217	181400	333436370	11670	11670	11670	11670	0
160	20250217	181300	333436370	11670	11670	11670	11670	0
161	20250217	181200	333436370	11670	11670	11670	11670	0
162	20250217	181100	333436370	11670	11670	11670	11670	0
163	20250217	181000	333436370	11670	11670	11670	11670	0
164	20250217	180900	333436370	11670	11670	11670	11670	0
165	20250217	180800	333436370	11670	11670	11670	11670	0
166	20250217	180700	333436370	11670	11670	11670	11670	0
167	20250217	180600	333436370	11670	11670	11670	11670	0
168	20250217	180500	333436370	11670	11670	11670	11670	0
169	20250217	180400	333436370	11670	11670	11670	11670	0
170	20250217	180300	333436370	11670	11670	11670	11670	0
171	20250217	180200	333436370	11670	11670	11670	11670	0
172	20250217	180100	333436370	11670	11670	11670	11670	0
173	20250217	180000	333436370	11670	11670	11670	11670	0
174	20250217	175900	333436370	11670	11670	11670	11670	0
175	20250217	175800	333436370	11670	11670	11670	11670	0
176	20250217	175700	333436370	11670	11670	11670	11670	0
177	20250217	175600	333436370	11670	11670	11670	11670	0
178	20250217	175500	333436370	11670	11670	11670	11670	0
179	20250217	175400	333436370	11670	11670	11670	11670	0
180	20250217	175300	333436370	11670	11670	11670	11670	0
181	20250217	175200	333436370	11670	11670	11670	11670	0
182	20250217	175100	333436370	11670	11670	11670	11670	730
183	20250217	175000	333436370	11670	11670	11670	11670	0
184	20250217	174900	333436370	11670	11670	11670	11670	0
185	20250217	174800	333436370	11670	11670	11670	11670	0
186	20250217	174700	333436370	11670	11670	11670	11670	0
187	20250217	174600	333436370	11670	11670	11670	11670	0
188	20250217	174500	333436370	11670	11670	11670	11670	0
189	20250217	174400	333436370	11670	11670	11670	11670	0
190	20250217	174300	333436370	11670	11670	11670	11670	0
191	20250217	174200	333436370	11670	11670	11670	11670	0
192	20250217	174100	333436370	11670	11670	11670	11670	0
193	20250217	174000	333436370	11670	11670	11670	11670	0
194	20250217	173900	333436370	11670	11670	11670	11670	0
195	20250217	173800	333436370	11670	11670	11670	11670	0
196	20250217	173700	333436370	11670	11670	11670	11670	0
197	20250217	173600	333436370	11670	11670	11670	11670	0
198	20250217	173500	333436370	11670	11670	11670	11670	0
199	20250217	173400	333436370	11670	11670	11670	11670	0
200	20250217	173300	333436370	11670	11670	11670	11670	0
201	20250217	173200	333436370	11670	11670	11670	11670	0
202	20250217	173100	333436370	11670	11670	11670	11670	0
203	20250217	173000	333436370	11670	11670	11670	11670	0
204	20250217	172900	333436370	11670	11670	11670	11670	0
205	20250217	172800	333436370	11670	11670	11670	11670	0
206	20250217	172700	333436370	11670	11670	11670	11670	0
207	20250217	172600	333436370	11670	11670	11670	11670	0
208	20250217	172500	333436370	11670	11670	11670	11670	0
209	20250217	172400	333436370	11670	11670	11670	11670	0
210	20250217	172300	333436370	11670	11670	11670	11670	0
211	20250217	172200	333436370	11670	11670	11670	11670	0
212	20250217	172100	333436370	11670	11670	11670	11670	730
213	20250217	172000	333436370	11670	11670	11670	11670	0
214	20250217	171900	333436370	11670	11670	11670	11670	0
215	20250217	171800	333436370	11670	11670	11670	11670	0
216	20250217	171700	333436370	11670	11670	11670	11670	0
217	20250217	171600	333436370	11670	11670	11670	11670	0
218	20250217	171500	333436370	11670	11670	11670	11670	0
219	20250217	171400	333436370	11670	11670	11670	11670	0
220	20250217	171300	333436370	11670	11670	11670	11670	0
221	20250217	171200	333436370	11670	11670	11670	11670	0
222	20250217	171100	333436370	11670	11670	11670	11670	0
223	20250217	171000	333436370	11670	11670	11670	11670	0
224	20250217	170900	333436370	11670	11670	11670	11670	0
225	20250217	170800	333436370	11670	11670	11670	11670	0
226	20250217	170700	333436370	11670	11670	11670	11670	0
227	20250217	170600	333436370	11670	11670	11670	11670	0
228	20250217	170500	333436370	11670	11670	11670	11670	0
229	20250217	170400	333436370	11670	11670	11670	11670	0
230	20250217	170300	333436370	11670	11670	11670	11670	0
231	20250217	170200	333436370	11670	11670	11670	11670	0
232	20250217	170100	333436370	11670	11670	11670	11670	0
233	20250217	170000	333436370	11670	11670	11670	11670	0
234	20250217	165900	333436370	11670	11670	11670	11670	0
235	20250217	165800	333436370	11670	11670	11670	11670	0
236	20250217	165700	333436370	11670	11670	11670	11670	0
237	20250217	165600	333436370	11670	11670	11670	11670	0
238	20250217	165500	333436370	11670	11670	11670	11670	0
239	20250217	165400	333436370	11670	11670	11670	11670	0
240	20250217	165300	333436370	11670	11670	11670	11670	0
241	20250217	165200	333436370	11670	11670	11670	11670	0
242	20250217	165100	333436370	11670	11670	11670	11670	730
243	20250217	165000	333436370	11670	11670	11670	11670	0
244	20250217	164900	333436370	11670	11670	11670	11670	0
245	20250217	164800	333436370	11670	11670	11670	11670	0
246	20250217	164700	333436370	11670	11670	11670	11670	0
247	20250217	164600	333436370	11670	11670	11670	11670	0
248	20250217	164500	333436370	11670	11670	11670	11670	0
249	20250217	164400	333436370	11670	11670	11670	11670	0
250	20250217	164300	333436370	11670	11670	11670	11670	0
251	20250217	164200	333436370	11670	11670	11670	11670	0
252	20250217	164100	333436370	11670	11670	11670	11670	0
253	20250217	164000	333436370	11670	11670	11670	11670	0
254	20250217	163900	333436370	11670	11670	11670	11670	0
255	20250217	163800	333436370	11670	11670	11670	11670	0
256	20250217	163700	333436370	11670	11670	11670	11670	0
257	20250217	163600	333436370	11670	11670	11670	11670	0
258	20250217	163500	333436370	11670	11670	11670	11670	0
259	20250217	163400	333436370	11670	11670	11670	11670	0
260	20250217	163300	333436370	11670	11670	11670	11670	0
261	20250217	163200	333436370	11670	11670	11670	11670	0
262	20250217	163100	333436370	11670	11670	11670	11670	0
263	20250217	163000	333436370	11670	11670	11670	11670	0
264	20250217	162900	333436370	11670	11670	11670	11670	0
265	20250217	162800	333436370	11670	11670	11670	11670	0
266	20250217	162700	333436370	11670	11670	11670	11670	0
267	20250217	162600	333436370	11670	11670	11670	11670	0
268	20250217	162500	333436370	11670	11670	11670	11670	0
269	20250217	162400	333436370	11670	11670	11670	11670	0
270	20250217	162300	333436370	11670	11670	11670	11670	0
271	20250217	162200	333436370	11670	11670	11670	11670	0
272	20250217	162100	333436370	11670	11670	11670	11670	730
273	20250217	162000	333436370	11670	11670	11670	11670	0
274	20250217	161900	333436370	11670	11670	11670	11670	0
275	20250217	161800	333436370	11670	11670	11670	11670	0
276	20250217	161700	333436370	11670	11670	11670	11670	0
277	20250217	161600	333436370	11670	11670	11670	11670	0
278	20250217	161500	333436370	11670	11670	11670	11670	0
279	20250217	161400	333436370	11670	11670	11670	11670	0
280	20250217	161300	333436370	11670	11670	11670	11670	0
281	20250217	161200	333436370	11670	11670	11670	11670	0
282	20250217	161100	333436370	11670	11670	11670	11670	0
283	20250217	161000	333436370	11670	11670	11670	11670	0
284	20250217	160900	333436370	11670	11670	11670	11670	0
285	20250217	160800	333436370	11670	11670	11670	11670	0
286	20250217	160700	333436370	11670	11670	11670	11670	0
287	20250217	160600	333436370	11670	11670	11670	11670	0
288	20250217	160500	333436370	11670	11670	11670	11670	0
289	20250217	160400	333436370	11670	11670	11670	11670	0
290	20250217	160300	333436370	11670	11670	11670	11670	0
291	20250217	160200	333436370	11670	11670	11670	11670	0
292	20250217	160100	333436370	11670	11670	11670	11670	0
293	20250217	160000	333436370	11670	11670	11670	11670	0
294	20250217	155900	333436370	11670	11670	11670	11670	0
295	20250217	155800	333436370	11670	11670	11670	11670	0
296	20250217	155700	333436370	11670	11670	11670	11670	0
297	20250217	155600	333436370	11670	11670	11670	11670	0
298	20250217	155500	333436370	11670	11670	11670	11670	0
299	20250217	155400	333436370	11670	11670	11670	11670	0
300	20250217	155300	333436370	11670	11670	11670	11670	0
301	20250217	155200	333436370	11670	11670	11670	11670	0
302	20250217	155100	333436370	11670	11670	11670	11670	730
303	20250217	155000	333436370	11670	11670	11670	11670	0
304	20250217	154900	333436370	11670	11670	11670	11670	0
305	20250217	154800	333436370	11670	11670	11670	11670	0
306	20250217	154700	333436370	11670	11670	11670	11670	0
307	20250217	154600	333436370	11670	11670	11670	11670	0
308	20250217	154500	333436370	11670	11670	11670	11670	0
309	20250217	154400	333436370	11670	11670	11670	11670	0
310	20250217	154300	333436370	11670	11670	11670	11670	0
311	20250217	154200	333436370	11670	11670	11670	11670	0
312	20250217	154100	333436370	11670	11670	11670	11670	0
313	20250217	154000	333436370	11670	11670	11670	11670	0
314	20250217	153900	333436370	11670	11670	11670	11670	0
315	20250217	153800	333436370	11670	11670	11670	11670	0
316	20250217	153700	333436370	11670	11670	11670	11670	0
317	20250217	153600	333436370	11670	11670	11670	11670	0
318	20250217	153500	333436370	11670	11670	11670	11670	0
319	20250217	153400	333436370	11670	11670	11670	11670	0
320	20250217	153300	333436370	11670	11670	11670	11670	0
321	20250217	153200	333436370	11670	11670	11670	11670	0
322	20250217	153100	333436370	11670	11670	11670	11670	0
323	20250217	153000	333436370	11670	11670	11670	11670	730
324	20250217	152900	324917270	11770	11770	11770	11770	0
325	20250217	152800	324917270	11770	11770	11770	11770	0
326	20250217	152700	324917270	11770	11770	11770	11770	0
327	20250217	152600	324917270	11770	11770	11770	11770	0
328	20250217	152500	324917270	11770	11770	11770	11770	0
329	20250217	152400	324917270	11770	11770	11770	11770	0
330	20250217	152300	324917270	11770	11770	11770	11770	0
331	20250217	152200	324917270	11770	11770	11770	11770	0
332	20250217	152100	324917270	11770	11770	11770	11770	0
333	20250217	152000	324917270	11770	11770	11770	11770	0
334	20250217	151900	324917270	11770	11700	11770	11680	214
335	20250217	151800	322409800	11680	11710	11710	11680	49
336	20250217	151700	321836720	11710	11720	11720	11710	105
337	20250217	151600	320606170	11720	11720	11720	11720	0
338	20250217	151500	320606170	11720	11720	11720	11720	1
339	20250217	151400	320594450	11720	11720	11720	11720	1
340	20250217	151300	320582730	11720	11680	11720	11630	803
341	20250217	151200	311222090	11710	11710	11720	11710	3
342	20250217	151100	311186950	11650	11730	11730	11650	300
343	20250217	151000	307677330	11730	11730	11730	11730	100
344	20250217	150900	306504330	11730	11730	11730	11730	9
345	20250217	150800	306398760	11730	11730	11730	11730	86
346	20250217	150700	305389980	11730	11730	11730	11730	8
347	20250217	150600	305296140	11720	11720	11720	11720	2
348	20250217	150500	305272700	11720	11780	11780	11650	2472
349	20250217	150400	276355330	11780	11780	11780	11780	0
350	20250217	150300	276355330	11780	11780	11780	11780	10
351	20250217	150200	276237530	11790	11760	11790	11760	491
352	20250217	150100	270453580	11780	11780	11780	11780	0
353	20250217	150000	270453580	11780	11770	11780	11770	9
354	20250217	145900	270347570	11780	11780	11780	11780	122
355	20250217	145800	268910410	11780	11780	11780	11760	56
356	20250217	145700	268250770	11780	11780	11780	11770	73
357	20250217	145600	267390850	11770	11770	11770	11770	1
358	20250217	145500	267379080	11780	11780	11780	11780	1
359	20250217	145400	267367300	11750	11770	11770	11750	500
360	20250217	145300	261488550	11780	11780	11780	11780	0
361	20250217	145200	261488550	11780	11780	11780	11770	100
362	20250217	145100	260310560	11780	11780	11780	11780	98
363	20250217	145000	259156120	11780	11780	11780	11780	2
364	20250217	144900	259132560	11780	11780	11780	11780	0
365	20250217	144800	259132560	11780	11780	11780	11780	0
366	20250217	144700	259132560	11780	11780	11780	11780	111
367	20250217	144600	257824980	11780	11780	11780	11780	23
368	20250217	144500	257554040	11770	11770	11770	11770	1
369	20250217	144400	257542270	11760	11760	11760	11760	0
370	20250217	144300	257542270	11760	11760	11760	11760	57
371	20250217	144200	256871950	11780	11770	11780	11770	2
372	20250217	144100	256848400	11770	11770	11770	11770	112
373	20250217	144000	255530160	11760	11770	11770	11760	196
374	20250217	143900	253224960	11790	11790	11790	11790	0
375	20250217	143800	253224960	11790	11780	11790	11780	29
376	20250217	143700	252883250	11790	11780	11790	11780	22
377	20250217	143600	252623880	11770	11800	11820	11770	1104
378	20250217	143500	239617610	11820	11820	11820	11820	0
379	20250217	143400	239617610	11820	11820	11820	11810	93
380	20250217	143300	238518360	11820	11810	11820	11800	211
381	20250217	143200	236027540	11810	11790	11810	11790	45
382	20250217	143100	235496970	11790	11790	11800	11790	224
383	20250217	143000	232855330	11790	11790	11790	11790	65
384	20250217	142900	232088980	11790	11790	11790	11790	149
385	20250217	142800	230332270	11790	11800	11800	11790	136
386	20250217	142700	228727480	11800	11830	11830	11800	1410
387	20250217	142600	212059300	11830	11830	11830	11830	0
388	20250217	142500	212059300	11830	11830	11830	11830	0
389	20250217	142400	212059300	11830	11830	11830	11830	1
390	20250217	142300	212047470	11840	11840	11840	11840	1
391	20250217	142200	212035630	11840	11840	11840	11840	30
392	20250217	142100	211680430	11830	11830	11830	11830	0
393	20250217	142000	211680430	11830	11830	11830	11830	0
394	20250217	141900	211680430	11830	11830	11830	11830	13
395	20250217	141800	211526640	11870	11870	11870	11870	0
396	20250217	141700	211526640	11870	11870	11870	11870	0
397	20250217	141600	211526640	11870	11800	11870	11800	12
398	20250217	141500	211384940	11820	11820	11820	11820	1
399	20250217	141400	211373120	11800	11880	11880	11780	1149
400	20250217	141300	197796390	11890	11890	11890	11890	50
401	20250217	141200	197201890	11880	11880	11880	11880	0
402	20250217	141100	197201890	11880	11880	11880	11880	0
403	20250217	141000	197201890	11880	11880	11880	11880	49
404	20250217	140900	196619770	11890	11890	11890	11890	0
405	20250217	140800	196619770	11890	11890	11890	11890	0
406	20250217	140700	196619770	11890	11890	11890	11890	0
407	20250217	140600	196619770	11890	11890	11890	11890	1
408	20250217	140500	196607880	11910	11910	11910	11910	0
409	20250217	140400	196607880	11910	11900	11910	11900	2
410	20250217	140300	196584070	11910	11910	11910	11910	0
411	20250217	140200	196584070	11910	11910	11910	11910	0
412	20250217	140100	196584070	11910	11910	11910	11910	0
413	20250217	140000	196584070	11910	11910	11910	11910	0
414	20250217	135900	196584070	11910	11900	11910	11900	13
415	20250217	135800	196429260	11870	11880	11880	11870	2
416	20250217	135700	196405510	11920	11920	11920	11920	0
417	20250217	135600	196405510	11920	11920	11920	11920	1
418	20250217	135500	196393590	11920	11920	11920	11920	1
419	20250217	135400	196381670	11920	11920	11920	11920	0
420	20250217	135300	196381670	11920	11870	11920	11870	203
421	20250217	135200	193962010	11870	11920	11920	11870	21
422	20250217	135100	193711840	11920	11920	11920	11920	0
423	20250217	135000	193711840	11920	11920	11920	11920	0
424	20250217	134900	193711840	11920	11920	11920	11920	1
425	20250217	134800	193699920	11810	11910	11910	11800	1012
426	20250217	134700	181707790	11910	11910	11910	11910	0
427	20250217	134600	181707790	11910	11890	11910	11890	223
428	20250217	134500	179053520	11880	11880	11880	11880	0
429	20250217	134400	179053520	11880	11880	11880	11880	2
430	20250217	134300	179029760	11890	11890	11890	11890	1
431	20250217	134200	179017870	11900	11900	11900	11900	0
432	20250217	134100	179017870	11900	11900	11900	11900	0
433	20250217	134000	179017870	11900	11900	11900	11900	0
434	20250217	133900	179017870	11900	11900	11900	11900	0
435	20250217	133800	179017870	11900	11900	11900	11900	0
436	20250217	133700	179017870	11900	11900	11900	11900	1
437	20250217	133600	179005970	11870	11870	11870	11870	0
438	20250217	133500	179005970	11870	11870	11870	11870	0
439	20250217	133400	179005970	11870	11870	11870	11870	10
440	20250217	133300	178887270	11870	11870	11870	11870	170
441	20250217	133200	176869370	11860	11860	11860	11860	50
442	20250217	133100	176276370	11850	11890	11890	11850	1000
443	20250217	133000	164408050	11920	11920	11920	11920	0
444	20250217	132900	164408050	11920	11920	11920	11920	1
445	20250217	132800	164396130	11880	11880	11880	11880	1
446	20250217	132700	164384250	11880	11880	11880	11880	0
447	20250217	132600	164384250	11880	11880	11880	11880	0
448	20250217	132500	164384250	11880	11880	11880	11880	0
449	20250217	132400	164384250	11880	11880	11880	11880	1000
450	20250217	132300	152504250	11890	11890	11890	11890	0
451	20250217	132200	152504250	11890	11900	11900	11890	500
452	20250217	132100	146559230	11890	11890	11890	11890	100
453	20250217	132000	145370230	11880	11920	11920	11880	2000
454	20250217	131900	121589110	11920	11920	11920	11920	0
455	20250217	131800	121589110	11920	11920	11920	11920	0
456	20250217	131700	121589110	11920	11970	11980	11920	2001
457	20250217	131600	97707570	11970	11970	11970	11970	1
458	20250217	131500	97695600	11970	11970	11970	11970	0
459	20250217	131400	97695600	11970	11970	11970	11970	0
460	20250217	131300	97695600	11970	11970	11970	11970	15
461	20250217	131200	97516050	12000	12000	12000	12000	0
462	20250217	131100	97516050	12000	12000	12000	12000	24
463	20250217	131000	97228050	11990	11990	11990	11990	1
464	20250217	130900	97216060	12000	12000	12000	12000	0
465	20250217	130800	97216060	12000	12000	12000	12000	0
466	20250217	130700	97216060	12000	12000	12000	12000	0
467	20250217	130600	97216060	12000	12000	12000	12000	0
468	20250217	130500	97216060	12000	12000	12000	12000	0
469	20250217	130400	97216060	12000	12000	12000	12000	0
470	20250217	130300	97216060	12000	12000	12000	12000	0
471	20250217	130200	97216060	12000	12000	12000	12000	0
472	20250217	130100	97216060	12000	11990	12000	11990	10
473	20250217	130000	97096080	12000	12000	12000	12000	0
474	20250217	125900	97096080	12000	12000	12000	12000	0
475	20250217	125800	97096080	12000	12000	12000	12000	0
476	20250217	125700	97096080	12000	12000	12000	12000	1
477	20250217	125600	97084080	11990	11990	11990	11990	0
478	20250217	125500	97084080	11990	12000	12000	11980	115
479	20250217	125400	95706150	12040	12040	12040	12040	0
480	20250217	125300	95706150	12040	12040	12040	12040	0
481	20250217	125200	95706150	12040	12040	12040	12040	0
482	20250217	125100	95706150	12040	12040	12040	12040	0
483	20250217	125000	95706150	12040	12030	12040	12030	26
484	20250217	124900	95393360	12000	12000	12000	12000	0
485	20250217	124800	95393360	12000	12000	12000	12000	0
486	20250217	124700	95393360	12000	12000	12000	12000	0
487	20250217	124600	95393360	12000	12030	12040	12000	4
488	20250217	124500	95345260	12040	12020	12050	12000	144
489	20250217	124400	93614530	12020	12020	12020	12020	0
490	20250217	124300	93614530	12020	12020	12020	12020	0
491	20250217	124200	93614530	12020	12020	12020	12020	30
492	20250217	124100	93253930	12010	12010	12010	12010	1
493	20250217	124000	93241920	12010	12010	12010	12010	0
494	20250217	123900	93241920	12010	12010	12010	12010	0
495	20250217	123800	93241920	12010	12010	12010	12010	0
496	20250217	123700	93241920	12010	12010	12010	12010	0
497	20250217	123600	93241920	12010	12010	12010	12010	0
498	20250217	123500	93241920	12010	12010	12010	12010	0
499	20250217	123400	93241920	12010	12010	12010	12010	0
500	20250217	123300	93241920	12010	12010	12010	12010	0
501	20250217	123200	93241920	12010	12010	12010	12010	1
502	20250217	123100	93229910	12010	12010	12010	12010	0
503	20250217	123000	93229910	12010	12010	12010	12010	0
504	20250217	122900	93229910	12010	12010	12010	12010	0
505	20250217	122800	93229910	12010	12010	12010	12010	0
506	20250217	122700	93229910	12010	12010	12010	12010	0
507	20250217	122600	93229910	12010	12010	12010	12010	0
508	20250217	122500	93229910	12010	12010	12010	12010	0
509	20250217	122400	93229910	12010	12010	12010	12010	0
510	20250217	122300	93229910	12010	12010	12010	12010	0
511	20250217	122200	93229910	12010	12010	12010	12010	0
512	20250217	122100	93229910	12010	12010	12010	12010	0
513	20250217	122000	93229910	12010	12010	12010	12010	0
514	20250217	121900	93229910	12010	12010	12010	12010	0
515	20250217	121800	93229910	12010	12010	12010	12010	0
516	20250217	121700	93229910	12010	12010	12010	12010	0
517	20250217	121600	93229910	12010	12010	12010	12010	0
518	20250217	121500	93229910	12010	12010	12010	12010	0
519	20250217	121400	93229910	12010	12010	12010	12010	0
520	20250217	121300	93229910	12010	12010	12010	12010	0
521	20250217	121200	93229910	12010	12010	12010	12010	0
522	20250217	121100	93229910	12010	12010	12010	12010	0
523	20250217	121000	93229910	12010	12010	12010	12010	0
524	20250217	120900	93229910	12010	12010	12010	12010	0
525	20250217	120800	93229910	12010	12010	12010	12010	0
526	20250217	120700	93229910	12010	12020	12020	12010	45
527	20250217	120600	92689380	12050	12050	12050	12050	0
528	20250217	120500	92689380	12050	12050	12050	12050	0
529	20250217	120400	92689380	12050	12050	12050	12050	0
530	20250217	120300	92689380	12050	12050	12050	12050	0
531	20250217	120200	92689380	12050	12050	12050	12050	0
532	20250217	120100	92689380	12050	12050	12050	12050	0
533	20250217	120000	92689380	12050	12050	12050	12050	100
534	20250217	115900	91484380	12050	12050	12050	12050	0
535	20250217	115800	91484380	12050	12050	12050	12050	0
536	20250217	115700	91484380	12050	12040	12050	12040	2
537	20250217	115600	91460290	12020	12020	12020	12020	0
538	20250217	115500	91460290	12020	12020	12020	12020	1
539	20250217	115400	91448270	12050	12050	12050	12050	0
540	20250217	115300	91448270	12050	12050	12050	12050	1
541	20250217	115200	91436220	12040	12030	12040	12030	150
542	20250217	115100	89630230	12040	12040	12040	12040	0
543	20250217	115000	89630230	12040	12040	12040	12040	0
544	20250217	114900	89630230	12040	12040	12040	12040	0
545	20250217	114800	89630230	12040	12040	12040	12040	0
546	20250217	114700	89630230	12040	12040	12040	12040	0
547	20250217	114600	89630230	12040	12040	12040	12040	0
548	20250217	114500	89630230	12040	12040	12050	12040	114
549	20250217	114400	88257550	12050	12050	12050	12050	0
550	20250217	114300	88257550	12050	12050	12050	12050	0
551	20250217	114200	88257550	12050	12050	12050	12050	0
552	20250217	114100	88257550	12050	12050	12050	12050	0
553	20250217	114000	88257550	12050	12050	12050	12050	0
554	20250217	113900	88257550	12050	12050	12050	12050	0
555	20250217	113800	88257550	12050	12050	12050	12050	0
556	20250217	113700	88257550	12050	12040	12050	12040	2
557	20250217	113600	88233460	12060	12030	12060	12030	14
558	20250217	113500	88064800	12030	12030	12030	12030	0
559	20250217	113400	88064800	12030	12030	12030	12030	0
560	20250217	113300	88064800	12030	12030	12030	12030	1
561	20250217	113200	88052770	12060	12060	12060	12060	0
562	20250217	113100	88052770	12060	12060	12060	12060	0
563	20250217	113000	88052770	12060	12060	12060	12060	0
564	20250217	112900	88052770	12060	12060	12060	12060	0
565	20250217	112800	88052770	12060	12060	12060	12060	0
566	20250217	112700	88052770	12060	12060	12060	12060	0
567	20250217	112600	88052770	12060	12060	12060	12060	0
568	20250217	112500	88052770	12060	12040	12060	12040	22
569	20250217	112400	87787790	12040	12040	12040	12040	0
570	20250217	112300	87787790	12040	12040	12040	12040	0
571	20250217	112200	87787790	12040	12040	12040	12040	0
572	20250217	112100	87787790	12040	12040	12040	12040	0
573	20250217	112000	87787790	12040	12030	12040	12030	20
574	20250217	111900	87547000	12040	12040	12040	12040	0
575	20250217	111800	87547000	12040	12040	12040	12040	0
576	20250217	111700	87547000	12040	12040	12040	12040	0
577	20250217	111600	87547000	12040	12040	12040	12040	1
578	20250217	111500	87534960	12040	12040	12040	12040	0
579	20250217	111400	87534960	12040	12040	12040	12040	0
580	20250217	111300	87534960	12040	12040	12040	12040	0
581	20250217	111200	87534960	12040	12040	12040	12040	0
582	20250217	111100	87534960	12040	12010	12040	12010	41
583	20250217	111000	87041350	12030	12000	12030	12000	15
584	20250217	110900	86860930	11970	11970	11970	11970	0
585	20250217	110800	86860930	11970	11970	11970	11970	0
586	20250217	110700	86860930	11970	11970	11970	11970	0
587	20250217	110600	86860930	11970	11970	11970	11970	0
588	20250217	110500	86860930	11970	11970	11970	11970	0
589	20250217	110400	86860930	11970	11970	11970	11970	0
590	20250217	110300	86860930	11970	11970	11970	11970	0
591	20250217	110200	86860930	11970	11970	11970	11970	0
592	20250217	110100	86860930	11970	11970	11970	11970	0
593	20250217	110000	86860930	11970	11970	11970	11970	0
594	20250217	105900	86860930	11970	12000	12040	11970	5
595	20250217	105800	86800920	12040	12000	12040	12000	31
596	20250217	105700	86427720	12040	12040	12040	12040	0
597	20250217	105600	86427720	12040	12040	12040	12040	1
598	20250217	105500	86415680	12040	12040	12040	12040	0
599	20250217	105400	86415680	12040	12040	12040	12040	0
600	20250217	105300	86415680	12040	12040	12040	12040	2
601	20250217	105200	86391600	12050	12050	12050	12050	0
602	20250217	105100	86391600	12050	12050	12050	12050	0
603	20250217	105000	86391600	12050	12050	12050	12050	0
604	20250217	104900	86391600	12050	12050	12050	12050	1
605	20250217	104800	86379550	12010	11950	12010	11950	2185
606	20250217	104700	60179350	11970	11970	11970	11970	0
607	20250217	104600	60179350	11970	11970	11970	11970	0
608	20250217	104500	60179350	11970	11960	11970	11960	9
609	20250217	104400	60071630	11970	11950	11970	11950	3
610	20250217	104300	60035740	11970	11970	11970	11970	0
611	20250217	104200	60035740	11970	11970	11970	11970	0
612	20250217	104100	60035740	11970	11970	11970	11970	0
613	20250217	104000	60035740	11970	11950	11970	11950	2
614	20250217	103900	60011820	11920	11920	11920	11920	0
615	20250217	103800	60011820	11920	11920	11920	11920	0
616	20250217	103700	60011820	11920	11920	11920	11920	0
617	20250217	103600	60011820	11920	11920	11920	11920	0
618	20250217	103500	60011820	11920	11920	11920	11920	800
619	20250217	103400	50475820	11970	11970	11970	11970	0
620	20250217	103300	50475820	11970	11970	11970	11970	0
621	20250217	103200	50475820	11970	11970	11970	11970	0
622	20250217	103100	50475820	11970	11970	11970	11970	0
623	20250217	103000	50475820	11970	11970	11970	11970	65
624	20250217	102900	49697770	11960	11950	11960	11950	18
625	20250217	102800	49482500	11940	11940	11940	11940	0
626	20250217	102700	49482500	11940	11940	11940	11940	0
627	20250217	102600	49482500	11940	11940	11940	11940	0
628	20250217	102500	49482500	11940	11930	11940	11930	285
629	20250217	102400	46079680	11930	11930	11930	11930	0
630	20250217	102300	46079680	11930	11930	11930	11930	0
631	20250217	102200	46079680	11930	11930	11930	11930	0
632	20250217	102100	46079680	11930	11930	11930	11930	0
633	20250217	102000	46079680	11930	11930	11930	11930	23
634	20250217	101900	45805290	11940	11940	11940	11940	0
635	20250217	101800	45805290	11940	11940	11940	11940	0
636	20250217	101700	45805290	11940	11940	11940	11940	4
637	20250217	101600	45757530	11940	11930	11940	11930	6
638	20250217	101500	45685920	11940	11930	11940	11930	75
639	20250217	101400	44791160	11930	11930	11930	11930	0
640	20250217	101300	44791160	11930	11930	11930	11930	0
641	20250217	101200	44791160	11930	11930	11930	11930	0
642	20250217	101100	44791160	11930	11900	11930	11900	136
643	20250217	101000	43172730	11930	11930	11930	11930	21
644	20250217	100900	42922200	11900	11920	11930	11900	23
645	20250217	100800	42648380	11910	11920	11920	11910	73
646	20250217	100700	41778910	11920	11920	11920	11920	67
647	20250217	100600	40980270	11920	11920	11920	11920	112
648	20250217	100500	39645230	11940	11940	11940	11940	0
649	20250217	100400	39645230	11940	11940	11940	11940	0
650	20250217	100300	39645230	11940	11940	11940	11940	0
651	20250217	100200	39645230	11940	11950	11950	11940	65
652	20250217	100100	38869080	11940	11960	11960	11940	100
653	20250217	100000	37674250	11980	11980	11980	11980	1
654	20250217	095900	37662270	11950	11950	11950	11950	10
655	20250217	095800	37542770	11950	11950	11950	11950	0
656	20250217	095700	37542770	11950	11950	11950	11950	0
657	20250217	095600	37542770	11950	11950	11950	11950	400
658	20250217	095500	32762770	11950	11950	11950	11950	0
659	20250217	095400	32762770	11950	11960	11960	11950	200
660	20250217	095300	30372490	11950	11950	11950	11950	0
661	20250217	095200	30372490	11950	11950	11950	11950	1
662	20250217	095100	30360540	11950	11950	11950	11950	0
663	20250217	095000	30360540	11950	11950	11950	11940	37
664	20250217	094900	29918410	11950	11950	11950	11950	0
665	20250217	094800	29918410	11950	11980	11980	11950	340
666	20250217	094700	25847220	11980	11980	11980	11980	263
667	20250217	094600	22696480	11980	11980	11980	11980	0
668	20250217	094500	22696480	11980	11980	11980	11980	10
669	20250217	094400	22576680	11980	11980	11980	11980	0
670	20250217	094300	22576680	11980	11980	11980	11980	0
671	20250217	094200	22576680	11980	11980	11980	11980	0
672	20250217	094100	22576680	11980	11980	11980	11980	0
673	20250217	094000	22576680	11980	11950	11980	11950	7
674	20250217	093900	22493000	11950	11950	11950	11950	0
675	20250217	093800	22493000	11950	11950	11950	11950	10
676	20250217	093700	22373500	11980	11980	11980	11980	2
677	20250217	093600	22349540	11980	11950	11990	11950	29
678	20250217	093500	22002670	11940	11940	11940	11940	0
679	20250217	093400	22002670	11940	11940	11940	11940	5
680	20250217	093300	21942970	11950	11950	11950	11950	1
681	20250217	093200	21931020	11950	11950	11950	11950	1
682	20250217	093100	21919070	11940	11940	11940	11940	0
683	20250217	093000	21919070	11940	11940	11940	11940	15
684	20250217	092900	21739970	11920	11920	11920	11920	0
685	20250217	092800	21739970	11920	11920	11920	11920	0
686	20250217	092700	21739970	11920	11920	11920	11920	63
687	20250217	092600	20989010	11920	11920	11920	11920	0
688	20250217	092500	20989010	11920	11920	11920	11920	24
689	20250217	092400	20702930	11920	11920	11920	11920	0
690	20250217	092300	20702930	11920	11920	11920	11920	0
691	20250217	092200	20702930	11920	11920	11920	11920	0
692	20250217	092100	20702930	11920	11920	11920	11920	0
693	20250217	092000	20702930	11920	11950	11950	11920	11
694	20250217	091900	20571510	11950	11950	11950	11950	7
695	20250217	091800	20487860	11950	11950	11950	11950	5
696	20250217	091700	20428110	11920	11920	11920	11920	0
697	20250217	091600	20428110	11920	11950	11950	11920	21
698	20250217	091500	20177520	11950	11950	11950	11950	0
699	20250217	091400	20177520	11950	11910	11970	11910	9
700	20250217	091300	20070130	11950	11910	11950	11900	31
701	20250217	091200	19700560	11900	11900	11980	11900	33
702	20250217	091100	19307080	11940	11940	11940	11900	21
703	20250217	091000	19056830	11900	11920	11940	11880	267
704	20250217	090900	15882650	11910	11910	11910	11910	0
705	20250217	090800	15882650	11910	11910	11910	11910	0
706	20250217	090700	15882650	11910	11910	11910	11910	1
707	20250217	090600	15870740	11910	11910	11910	11900	151
708	20250217	090500	14073320	11910	11920	11920	11910	158
709	20250217	090400	12191100	11900	11900	11900	11900	0
710	20250217	090300	12191100	11900	11920	11920	11900	353
711	20250217	090200	7987240	11920	11990	11990	11920	297
712	20250217	090100	4444710	12000	12000	12000	12000	5
713	20250217	090000	4384710	12020	11930	12030	11930	367