KissMeData/120240/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202000	83739510	12930	12930	12930	12930	11
3	20250217	201900	83739510	12930	12930	12930	12930	0
4	20250217	201800	83739510	12930	12930	12930	12930	0
5	20250217	201700	83739510	12930	12930	12930	12930	0
6	20250217	201600	83739510	12930	12930	12930	12930	0
7	20250217	201500	83739510	12930	12930	12930	12930	0
8	20250217	201400	83739510	12930	12930	12930	12930	0
9	20250217	201300	83739510	12930	12930	12930	12930	0
10	20250217	201200	83739510	12930	12930	12930	12930	0
11	20250217	201100	83739510	12930	12930	12930	12930	0
12	20250217	201000	83739510	12930	12930	12930	12930	0
13	20250217	200900	83739510	12930	12930	12930	12930	0
14	20250217	200800	83739510	12930	12930	12930	12930	0
15	20250217	200700	83739510	12930	12930	12930	12930	0
16	20250217	200600	83739510	12930	12930	12930	12930	0
17	20250217	200500	83739510	12930	12930	12930	12930	0
18	20250217	200400	83739510	12930	12930	12930	12930	0
19	20250217	200300	83739510	12930	12930	12930	12930	0
20	20250217	200200	83739510	12930	12930	12930	12930	0
21	20250217	200100	83739510	12930	12930	12930	12930	0
22	20250217	200000	83739510	12930	12930	12930	12930	0
23	20250217	195900	83739510	12930	12930	12930	12930	0
24	20250217	195800	83739510	12930	12930	12930	12930	0
25	20250217	195700	83739510	12930	12930	12930	12930	0
26	20250217	195600	83739510	12930	12930	12930	12930	0
27	20250217	195500	83739510	12930	12930	12930	12930	0
28	20250217	195400	83739510	12930	12930	12930	12930	0
29	20250217	195300	83739510	12930	12930	12930	12930	0
30	20250217	195200	83739510	12930	12930	12930	12930	0
31	20250217	195100	83739510	12930	12930	12930	12930	0
32	20250217	195000	83739510	12930	12930	12930	12930	11
33	20250217	194900	83739510	12930	12930	12930	12930	0
34	20250217	194800	83739510	12930	12930	12930	12930	0
35	20250217	194700	83739510	12930	12930	12930	12930	0
36	20250217	194600	83739510	12930	12930	12930	12930	0
37	20250217	194500	83739510	12930	12930	12930	12930	0
38	20250217	194400	83739510	12930	12930	12930	12930	0
39	20250217	194300	83739510	12930	12930	12930	12930	0
40	20250217	194200	83739510	12930	12930	12930	12930	0
41	20250217	194100	83739510	12930	12930	12930	12930	0
42	20250217	194000	83739510	12930	12930	12930	12930	0
43	20250217	193900	83739510	12930	12930	12930	12930	0
44	20250217	193800	83739510	12930	12930	12930	12930	0
45	20250217	193700	83739510	12930	12930	12930	12930	0
46	20250217	193600	83739510	12930	12930	12930	12930	0
47	20250217	193500	83739510	12930	12930	12930	12930	0
48	20250217	193400	83739510	12930	12930	12930	12930	0
49	20250217	193300	83739510	12930	12930	12930	12930	0
50	20250217	193200	83739510	12930	12930	12930	12930	0
51	20250217	193100	83739510	12930	12930	12930	12930	0
52	20250217	193000	83739510	12930	12930	12930	12930	0
53	20250217	192900	83739510	12930	12930	12930	12930	0
54	20250217	192800	83739510	12930	12930	12930	12930	0
55	20250217	192700	83739510	12930	12930	12930	12930	0
56	20250217	192600	83739510	12930	12930	12930	12930	0
57	20250217	192500	83739510	12930	12930	12930	12930	0
58	20250217	192400	83739510	12930	12930	12930	12930	0
59	20250217	192300	83739510	12930	12930	12930	12930	0
60	20250217	192200	83739510	12930	12930	12930	12930	0
61	20250217	192100	83739510	12930	12930	12930	12930	0
62	20250217	192000	83739510	12930	12930	12930	12930	11
63	20250217	191900	83739510	12930	12930	12930	12930	0
64	20250217	191800	83739510	12930	12930	12930	12930	0
65	20250217	191700	83739510	12930	12930	12930	12930	0
66	20250217	191600	83739510	12930	12930	12930	12930	0
67	20250217	191500	83739510	12930	12930	12930	12930	0
68	20250217	191400	83739510	12930	12930	12930	12930	0
69	20250217	191300	83739510	12930	12930	12930	12930	0
70	20250217	191200	83739510	12930	12930	12930	12930	0
71	20250217	191100	83739510	12930	12930	12930	12930	0
72	20250217	191000	83739510	12930	12930	12930	12930	0
73	20250217	190900	83739510	12930	12930	12930	12930	0
74	20250217	190800	83739510	12930	12930	12930	12930	0
75	20250217	190700	83739510	12930	12930	12930	12930	0
76	20250217	190600	83739510	12930	12930	12930	12930	0
77	20250217	190500	83739510	12930	12930	12930	12930	0
78	20250217	190400	83739510	12930	12930	12930	12930	0
79	20250217	190300	83739510	12930	12930	12930	12930	0
80	20250217	190200	83739510	12930	12930	12930	12930	0
81	20250217	190100	83739510	12930	12930	12930	12930	0
82	20250217	190000	83739510	12930	12930	12930	12930	0
83	20250217	185900	83739510	12930	12930	12930	12930	0
84	20250217	185800	83739510	12930	12930	12930	12930	0
85	20250217	185700	83739510	12930	12930	12930	12930	0
86	20250217	185600	83739510	12930	12930	12930	12930	0
87	20250217	185500	83739510	12930	12930	12930	12930	0
88	20250217	185400	83739510	12930	12930	12930	12930	0
89	20250217	185300	83739510	12930	12930	12930	12930	0
90	20250217	185200	83739510	12930	12930	12930	12930	0
91	20250217	185100	83739510	12930	12930	12930	12930	0
92	20250217	185000	83739510	12930	12930	12930	12930	11
93	20250217	184900	83739510	12930	12930	12930	12930	0
94	20250217	184800	83739510	12930	12930	12930	12930	0
95	20250217	184700	83739510	12930	12930	12930	12930	0
96	20250217	184600	83739510	12930	12930	12930	12930	0
97	20250217	184500	83739510	12930	12930	12930	12930	0
98	20250217	184400	83739510	12930	12930	12930	12930	0
99	20250217	184300	83739510	12930	12930	12930	12930	0
100	20250217	184200	83739510	12930	12930	12930	12930	0
101	20250217	184100	83739510	12930	12930	12930	12930	0
102	20250217	184000	83739510	12930	12930	12930	12930	0
103	20250217	183900	83739510	12930	12930	12930	12930	0
104	20250217	183800	83739510	12930	12930	12930	12930	0
105	20250217	183700	83739510	12930	12930	12930	12930	0
106	20250217	183600	83739510	12930	12930	12930	12930	0
107	20250217	183500	83739510	12930	12930	12930	12930	0
108	20250217	183400	83739510	12930	12930	12930	12930	0
109	20250217	183300	83739510	12930	12930	12930	12930	0
110	20250217	183200	83739510	12930	12930	12930	12930	0
111	20250217	183100	83739510	12930	12930	12930	12930	0
112	20250217	183000	83739510	12930	12930	12930	12930	0
113	20250217	182900	83739510	12930	12930	12930	12930	0
114	20250217	182800	83739510	12930	12930	12930	12930	0
115	20250217	182700	83739510	12930	12930	12930	12930	0
116	20250217	182600	83739510	12930	12930	12930	12930	0
117	20250217	182500	83739510	12930	12930	12930	12930	0
118	20250217	182400	83739510	12930	12930	12930	12930	0
119	20250217	182300	83739510	12930	12930	12930	12930	0
120	20250217	182200	83739510	12930	12930	12930	12930	0
121	20250217	182100	83739510	12930	12930	12930	12930	0
122	20250217	182000	83739510	12930	12930	12930	12930	11
123	20250217	181900	83739510	12930	12930	12930	12930	0
124	20250217	181800	83739510	12930	12930	12930	12930	0
125	20250217	181700	83739510	12930	12930	12930	12930	0
126	20250217	181600	83739510	12930	12930	12930	12930	0
127	20250217	181500	83739510	12930	12930	12930	12930	0
128	20250217	181400	83739510	12930	12930	12930	12930	0
129	20250217	181300	83739510	12930	12930	12930	12930	0
130	20250217	181200	83739510	12930	12930	12930	12930	0
131	20250217	181100	83739510	12930	12930	12930	12930	0
132	20250217	181000	83739510	12930	12930	12930	12930	0
133	20250217	180900	83739510	12930	12930	12930	12930	0
134	20250217	180800	83739510	12930	12930	12930	12930	0
135	20250217	180700	83739510	12930	12930	12930	12930	0
136	20250217	180600	83739510	12930	12930	12930	12930	0
137	20250217	180500	83739510	12930	12930	12930	12930	0
138	20250217	180400	83739510	12930	12930	12930	12930	0
139	20250217	180300	83739510	12930	12930	12930	12930	0
140	20250217	180200	83739510	12930	12930	12930	12930	0
141	20250217	180100	83739510	12930	12930	12930	12930	0
142	20250217	180000	83739510	12930	12930	12930	12930	0
143	20250217	175900	83739510	12930	12930	12930	12930	0
144	20250217	175800	83739510	12930	12930	12930	12930	0
145	20250217	175700	83739510	12930	12930	12930	12930	0
146	20250217	175600	83739510	12930	12930	12930	12930	0
147	20250217	175500	83739510	12930	12930	12930	12930	0
148	20250217	175400	83739510	12930	12930	12930	12930	0
149	20250217	175300	83739510	12930	12930	12930	12930	0
150	20250217	175200	83739510	12930	12930	12930	12930	0
151	20250217	175100	83739510	12930	12930	12930	12930	0
152	20250217	175000	83739510	12930	12930	12930	12930	11
153	20250217	174900	83739510	12930	12930	12930	12930	0
154	20250217	174800	83739510	12930	12930	12930	12930	0
155	20250217	174700	83739510	12930	12930	12930	12930	0
156	20250217	174600	83739510	12930	12930	12930	12930	0
157	20250217	174500	83739510	12930	12930	12930	12930	0
158	20250217	174400	83739510	12930	12930	12930	12930	0
159	20250217	174300	83739510	12930	12930	12930	12930	0
160	20250217	174200	83739510	12930	12930	12930	12930	0
161	20250217	174100	83739510	12930	12930	12930	12930	0
162	20250217	174000	83739510	12930	12930	12930	12930	0
163	20250217	173900	83739510	12930	12930	12930	12930	0
164	20250217	173800	83739510	12930	12930	12930	12930	0
165	20250217	173700	83739510	12930	12930	12930	12930	0
166	20250217	173600	83739510	12930	12930	12930	12930	0
167	20250217	173500	83739510	12930	12930	12930	12930	0
168	20250217	173400	83739510	12930	12930	12930	12930	0
169	20250217	173300	83739510	12930	12930	12930	12930	0
170	20250217	173200	83739510	12930	12930	12930	12930	0
171	20250217	173100	83739510	12930	12930	12930	12930	0
172	20250217	173000	83739510	12930	12930	12930	12930	0
173	20250217	172900	83739510	12930	12930	12930	12930	0
174	20250217	172800	83739510	12930	12930	12930	12930	0
175	20250217	172700	83739510	12930	12930	12930	12930	0
176	20250217	172600	83739510	12930	12930	12930	12930	0
177	20250217	172500	83739510	12930	12930	12930	12930	0
178	20250217	172400	83739510	12930	12930	12930	12930	0
179	20250217	172300	83739510	12930	12930	12930	12930	0
180	20250217	172200	83739510	12930	12930	12930	12930	0
181	20250217	172100	83739510	12930	12930	12930	12930	0
182	20250217	172000	83739510	12930	12930	12930	12930	11
183	20250217	171900	83739510	12930	12930	12930	12930	0
184	20250217	171800	83739510	12930	12930	12930	12930	0
185	20250217	171700	83739510	12930	12930	12930	12930	0
186	20250217	171600	83739510	12930	12930	12930	12930	0
187	20250217	171500	83739510	12930	12930	12930	12930	0
188	20250217	171400	83739510	12930	12930	12930	12930	0
189	20250217	171300	83739510	12930	12930	12930	12930	0
190	20250217	171200	83739510	12930	12930	12930	12930	0
191	20250217	171100	83739510	12930	12930	12930	12930	0
192	20250217	171000	83739510	12930	12930	12930	12930	0
193	20250217	170900	83739510	12930	12930	12930	12930	0
194	20250217	170800	83739510	12930	12930	12930	12930	0
195	20250217	170700	83739510	12930	12930	12930	12930	0
196	20250217	170600	83739510	12930	12930	12930	12930	0
197	20250217	170500	83739510	12930	12930	12930	12930	0
198	20250217	170400	83739510	12930	12930	12930	12930	0
199	20250217	170300	83739510	12930	12930	12930	12930	0
200	20250217	170200	83739510	12930	12930	12930	12930	0
201	20250217	170100	83739510	12930	12930	12930	12930	0
202	20250217	170000	83739510	12930	12930	12930	12930	0
203	20250217	165900	83739510	12930	12930	12930	12930	0
204	20250217	165800	83739510	12930	12930	12930	12930	0
205	20250217	165700	83739510	12930	12930	12930	12930	0
206	20250217	165600	83739510	12930	12930	12930	12930	0
207	20250217	165500	83739510	12930	12930	12930	12930	0
208	20250217	165400	83739510	12930	12930	12930	12930	0
209	20250217	165300	83739510	12930	12930	12930	12930	0
210	20250217	165200	83739510	12930	12930	12930	12930	0
211	20250217	165100	83739510	12930	12930	12930	12930	0
212	20250217	165000	83739510	12930	12930	12930	12930	11
213	20250217	164900	83739510	12930	12930	12930	12930	0
214	20250217	164800	83739510	12930	12930	12930	12930	0
215	20250217	164700	83739510	12930	12930	12930	12930	0
216	20250217	164600	83739510	12930	12930	12930	12930	0
217	20250217	164500	83739510	12930	12930	12930	12930	0
218	20250217	164400	83739510	12930	12930	12930	12930	0
219	20250217	164300	83739510	12930	12930	12930	12930	0
220	20250217	164200	83739510	12930	12930	12930	12930	0
221	20250217	164100	83739510	12930	12930	12930	12930	0
222	20250217	164000	83739510	12930	12930	12930	12930	0
223	20250217	163900	83739510	12930	12930	12930	12930	0
224	20250217	163800	83739510	12930	12930	12930	12930	0
225	20250217	163700	83739510	12930	12930	12930	12930	0
226	20250217	163600	83739510	12930	12930	12930	12930	0
227	20250217	163500	83739510	12930	12930	12930	12930	0
228	20250217	163400	83739510	12930	12930	12930	12930	0
229	20250217	163300	83739510	12930	12930	12930	12930	0
230	20250217	163200	83739510	12930	12930	12930	12930	0
231	20250217	163100	83739510	12930	12930	12930	12930	0
232	20250217	163000	83739510	12930	12930	12930	12930	0
233	20250217	162900	83739510	12930	12930	12930	12930	0
234	20250217	162800	83739510	12930	12930	12930	12930	0
235	20250217	162700	83739510	12930	12930	12930	12930	0
236	20250217	162600	83739510	12930	12930	12930	12930	0
237	20250217	162500	83739510	12930	12930	12930	12930	0
238	20250217	162400	83739510	12930	12930	12930	12930	0
239	20250217	162300	83739510	12930	12930	12930	12930	0
240	20250217	162200	83739510	12930	12930	12930	12930	0
241	20250217	162100	83739510	12930	12930	12930	12930	0
242	20250217	162000	83739510	12930	12930	12930	12930	11
243	20250217	161900	83739510	12930	12930	12930	12930	0
244	20250217	161800	83739510	12930	12930	12930	12930	0
245	20250217	161700	83739510	12930	12930	12930	12930	0
246	20250217	161600	83739510	12930	12930	12930	12930	0
247	20250217	161500	83739510	12930	12930	12930	12930	0
248	20250217	161400	83739510	12930	12930	12930	12930	0
249	20250217	161300	83739510	12930	12930	12930	12930	0
250	20250217	161200	83739510	12930	12930	12930	12930	0
251	20250217	161100	83739510	12930	12930	12930	12930	0
252	20250217	161000	83739510	12930	12930	12930	12930	0
253	20250217	160900	83739510	12930	12930	12930	12930	0
254	20250217	160800	83739510	12930	12930	12930	12930	0
255	20250217	160700	83739510	12930	12930	12930	12930	0
256	20250217	160600	83739510	12930	12930	12930	12930	0
257	20250217	160500	83739510	12930	12930	12930	12930	0
258	20250217	160400	83739510	12930	12930	12930	12930	0
259	20250217	160300	83739510	12930	12930	12930	12930	0
260	20250217	160200	83739510	12930	12930	12930	12930	0
261	20250217	160100	83739510	12930	12930	12930	12930	0
262	20250217	160000	83739510	12930	12930	12930	12930	0
263	20250217	155900	83739510	12930	12930	12930	12930	0
264	20250217	155800	83739510	12930	12930	12930	12930	0
265	20250217	155700	83739510	12930	12930	12930	12930	0
266	20250217	155600	83739510	12930	12930	12930	12930	0
267	20250217	155500	83739510	12930	12930	12930	12930	0
268	20250217	155400	83739510	12930	12930	12930	12930	0
269	20250217	155300	83739510	12930	12930	12930	12930	0
270	20250217	155200	83739510	12930	12930	12930	12930	0
271	20250217	155100	83739510	12930	12930	12930	12930	0
272	20250217	155000	83739510	12930	12930	12930	12930	11
273	20250217	154900	83739510	12930	12930	12930	12930	0
274	20250217	154800	83739510	12930	12930	12930	12930	0
275	20250217	154700	83739510	12930	12930	12930	12930	0
276	20250217	154600	83739510	12930	12930	12930	12930	0
277	20250217	154500	83739510	12930	12930	12930	12930	0
278	20250217	154400	83739510	12930	12930	12930	12930	0
279	20250217	154300	83739510	12930	12930	12930	12930	0
280	20250217	154200	83739510	12930	12930	12930	12930	0
281	20250217	154100	83739510	12930	12930	12930	12930	0
282	20250217	154000	83739510	12930	12930	12930	12930	0
283	20250217	153900	83739510	12930	12930	12930	12930	0
284	20250217	153800	83739510	12930	12930	12930	12930	0
285	20250217	153700	83739510	12930	12930	12930	12930	0
286	20250217	153600	83739510	12930	12930	12930	12930	0
287	20250217	153500	83739510	12930	12930	12930	12930	0
288	20250217	153400	83739510	12930	12930	12930	12930	0
289	20250217	153300	83739510	12930	12930	12930	12930	0
290	20250217	153200	83739510	12930	12930	12930	12930	0
291	20250217	153100	83739510	12930	12930	12930	12930	0
292	20250217	153000	83739510	12930	12930	12930	12930	11
293	20250217	152900	83597280	12930	12930	12930	12930	0
294	20250217	152800	83597280	12930	12930	12930	12930	0
295	20250217	152700	83597280	12930	12930	12930	12930	0
296	20250217	152600	83597280	12930	12930	12930	12930	0
297	20250217	152500	83597280	12930	12930	12930	12930	0
298	20250217	152400	83597280	12930	12930	12930	12930	0
299	20250217	152300	83597280	12930	12930	12930	12930	0
300	20250217	152200	83597280	12930	12930	12930	12930	0
301	20250217	152100	83597280	12930	12930	12930	12930	0
302	20250217	152000	83597280	12930	12930	12930	12930	0
303	20250217	151900	83597280	12930	12930	12930	12930	0
304	20250217	151800	83597280	12930	12930	12930	12930	0
305	20250217	151700	83597280	12930	12930	12930	12930	0
306	20250217	151600	83597280	12930	12960	12960	12930	8
307	20250217	151500	83493780	12940	12940	12940	12940	0
308	20250217	151400	83493780	12940	12940	12940	12940	0
309	20250217	151300	83493780	12940	12940	12940	12940	0
310	20250217	151200	83493780	12940	12940	12940	12940	0
311	20250217	151100	83493780	12940	12960	12960	12940	3
312	20250217	151000	83454930	12950	12950	12950	12950	0
313	20250217	150900	83454930	12950	12950	12950	12950	0
314	20250217	150800	83454930	12950	12950	12950	12950	0
315	20250217	150700	83454930	12950	12950	12950	12950	0
316	20250217	150600	83454930	12950	12940	12950	12940	3
317	20250217	150500	83416100	12910	12910	12910	12910	0
318	20250217	150400	83416100	12910	12910	12910	12910	0
319	20250217	150300	83416100	12910	12910	12910	12910	125
320	20250217	150200	81802350	12910	12910	12910	12910	0
321	20250217	150100	81802350	12910	12910	12910	12910	0
322	20250217	150000	81802350	12910	12910	12910	12910	0
323	20250217	145900	81802350	12910	12910	12910	12910	50
324	20250217	145800	81156850	12910	12910	12910	12910	30
325	20250217	145700	80769550	12910	12900	12910	12900	42
326	20250217	145600	80227650	12900	12900	12900	12900	60
327	20250217	145500	79453650	12870	12870	12870	12870	0
328	20250217	145400	79453650	12870	12880	12880	12870	145
329	20250217	145300	77587150	12890	12890	12890	12890	0
330	20250217	145200	77587150	12890	12890	12890	12890	0
331	20250217	145100	77587150	12890	12890	12890	12890	21
332	20250217	145000	77316460	12910	12910	12910	12910	2
333	20250217	144900	77290640	12900	12900	12900	12900	0
334	20250217	144800	77290640	12900	12900	12900	12900	0
335	20250217	144700	77290640	12900	12900	12900	12900	0
336	20250217	144600	77290640	12900	12900	12900	12900	1
337	20250217	144500	77277740	12900	12900	12900	12900	1
338	20250217	144400	77264840	12900	12900	12900	12900	0
339	20250217	144300	77264840	12900	12900	12900	12900	0
340	20250217	144200	77264840	12900	12900	12900	12900	2
341	20250217	144100	77239040	12900	12910	12910	12900	2
342	20250217	144000	77213230	12910	12930	12930	12910	7
343	20250217	143900	77122790	12930	12890	12940	12890	9
344	20250217	143800	77006570	12890	12890	12890	12890	0
345	20250217	143700	77006570	12890	12890	12890	12890	0
346	20250217	143600	77006570	12890	12890	12890	12890	0
347	20250217	143500	77006570	12890	12890	12890	12890	0
348	20250217	143400	77006570	12890	12890	12890	12890	0
349	20250217	143300	77006570	12890	12890	12890	12890	0
350	20250217	143200	77006570	12890	12890	12890	12890	0
351	20250217	143100	77006570	12890	12880	12890	12880	77
352	20250217	143000	76014450	12880	12880	12880	12880	0
353	20250217	142900	76014450	12880	12880	12880	12880	0
354	20250217	142800	76014450	12880	12880	12880	12880	0
355	20250217	142700	76014450	12880	12880	12880	12880	16
356	20250217	142600	75808370	12880	12880	12880	12880	1
357	20250217	142500	75795490	12880	12880	12880	12880	0
358	20250217	142400	75795490	12880	12880	12880	12880	1
359	20250217	142300	75782610	12880	12880	12880	12880	0
360	20250217	142200	75782610	12880	12880	12880	12880	0
361	20250217	142100	75782610	12880	12880	12880	12880	0
362	20250217	142000	75782610	12880	12880	12880	12880	0
363	20250217	141900	75782610	12880	12880	12880	12880	0
364	20250217	141800	75782610	12880	12880	12880	12880	0
365	20250217	141700	75782610	12880	12880	12880	12880	0
366	20250217	141600	75782610	12880	12880	12880	12880	0
367	20250217	141500	75782610	12880	12880	12880	12880	0
368	20250217	141400	75782610	12880	12880	12880	12880	0
369	20250217	141300	75782610	12880	12880	12880	12880	1
370	20250217	141200	75769730	12870	12870	12870	12870	0
371	20250217	141100	75769730	12870	12870	12870	12870	0
372	20250217	141000	75769730	12870	12870	12870	12870	0
373	20250217	140900	75769730	12870	12870	12870	12870	0
374	20250217	140800	75769730	12870	12870	12870	12870	0
375	20250217	140700	75769730	12870	12870	12870	12870	0
376	20250217	140600	75769730	12870	12880	12880	12870	22
377	20250217	140500	75486490	12880	12880	12880	12880	0
378	20250217	140400	75486490	12880	12880	12880	12880	0
379	20250217	140300	75486490	12880	12880	12880	12880	0
380	20250217	140200	75486490	12880	12880	12880	12880	0
381	20250217	140100	75486490	12880	12880	12880	12880	0
382	20250217	140000	75486490	12880	12880	12880	12880	1
383	20250217	135900	75473610	12870	12870	12870	12870	0
384	20250217	135800	75473610	12870	12870	12870	12870	0
385	20250217	135700	75473610	12870	12870	12870	12870	0
386	20250217	135600	75473610	12870	12870	12870	12870	0
387	20250217	135500	75473610	12870	12870	12870	12870	0
388	20250217	135400	75473610	12870	12870	12870	12870	0
389	20250217	135300	75473610	12870	12870	12870	12870	0
390	20250217	135200	75473610	12870	12870	12870	12870	0
391	20250217	135100	75473610	12870	12880	12880	12870	41
392	20250217	135000	74945920	12870	12870	12870	12870	0
393	20250217	134900	74945920	12870	12870	12870	12870	0
394	20250217	134800	74945920	12870	12880	12880	12870	70
395	20250217	134700	74045010	12920	12920	12920	12920	0
396	20250217	134600	74045010	12920	12920	12920	12920	0
397	20250217	134500	74045010	12920	12920	12920	12920	0
398	20250217	134400	74045010	12920	12920	12920	12920	0
399	20250217	134300	74045010	12920	12920	12920	12920	0
400	20250217	134200	74045010	12920	12920	12920	12920	0
401	20250217	134100	74045010	12920	12920	12920	12920	0
402	20250217	134000	74045010	12920	12920	12920	12920	0
403	20250217	133900	74045010	12920	12920	12920	12920	0
404	20250217	133800	74045010	12920	12890	12920	12890	2
405	20250217	133700	74019200	12930	12930	12930	12930	0
406	20250217	133600	74019200	12930	12930	12930	12930	1
407	20250217	133500	74006270	12890	12890	12890	12890	1
408	20250217	133400	73993380	12890	12890	12890	12890	0
409	20250217	133300	73993380	12890	12890	12890	12890	0
410	20250217	133200	73993380	12890	12890	12890	12890	0
411	20250217	133100	73993380	12890	12890	12890	12890	1
412	20250217	133000	73980490	12870	12870	12870	12870	0
413	20250217	132900	73980490	12870	12870	12870	12870	154
414	20250217	132800	71998510	12890	12890	12890	12890	0
415	20250217	132700	71998510	12890	12890	12890	12890	0
416	20250217	132600	71998510	12890	12890	12890	12890	1
417	20250217	132500	71985620	12860	12860	12860	12860	0
418	20250217	132400	71985620	12860	12860	12860	12860	0
419	20250217	132300	71985620	12860	12860	12860	12860	0
420	20250217	132200	71985620	12860	12860	12860	12860	0
421	20250217	132100	71985620	12860	12860	12860	12860	0
422	20250217	132000	71985620	12860	12860	12860	12860	0
423	20250217	131900	71985620	12860	12890	12890	12860	92
424	20250217	131800	70802290	12890	12910	12910	12870	395
425	20250217	131700	65714880	12910	12930	12930	12880	453
426	20250217	131600	59873490	12940	12940	12940	12940	0
427	20250217	131500	59873490	12940	12940	12940	12940	0
428	20250217	131400	59873490	12940	12940	12940	12940	0
429	20250217	131300	59873490	12940	12940	12940	12940	0
430	20250217	131200	59873490	12940	12940	12940	12940	0
431	20250217	131100	59873490	12940	12940	12940	12940	0
432	20250217	131000	59873490	12940	12940	12940	12940	0
433	20250217	130900	59873490	12940	12940	12940	12940	1
434	20250217	130800	59860550	12910	12910	12910	12910	0
435	20250217	130700	59860550	12910	12910	12910	12910	0
436	20250217	130600	59860550	12910	12910	12910	12910	4
437	20250217	130500	59808910	12910	12910	12910	12910	0
438	20250217	130400	59808910	12910	12910	12910	12910	0
439	20250217	130300	59808910	12910	12910	12910	12910	0
440	20250217	130200	59808910	12910	12910	12910	12910	0
441	20250217	130100	59808910	12910	12910	12910	12910	0
442	20250217	130000	59808910	12910	12910	12910	12910	0
443	20250217	125900	59808910	12910	12910	12910	12910	0
444	20250217	125800	59808910	12910	12910	12910	12910	0
445	20250217	125700	59808910	12910	12910	12910	12910	27
446	20250217	125600	59460340	12890	12890	12890	12890	0
447	20250217	125500	59460340	12890	12890	12890	12890	0
448	20250217	125400	59460340	12890	12890	12890	12890	0
449	20250217	125300	59460340	12890	12890	12890	12890	0
450	20250217	125200	59460340	12890	12890	12890	12890	51
451	20250217	125100	58802950	12890	12890	12890	12890	0
452	20250217	125000	58802950	12890	12930	12930	12890	46
453	20250217	124900	58209710	12880	12880	12880	12880	0
454	20250217	124800	58209710	12880	12880	12880	12880	0
455	20250217	124700	58209710	12880	12880	12880	12880	0
456	20250217	124600	58209710	12880	12880	12880	12880	0
457	20250217	124500	58209710	12880	12880	12880	12880	100
458	20250217	124400	56921710	12910	12910	12910	12910	0
459	20250217	124300	56921710	12910	12910	12910	12910	0
460	20250217	124200	56921710	12910	12910	12910	12910	0
461	20250217	124100	56921710	12910	12930	12930	12890	335
462	20250217	124000	52599880	12940	12940	12940	12940	0
463	20250217	123900	52599880	12940	12940	12940	12940	0
464	20250217	123800	52599880	12940	12940	12940	12940	0
465	20250217	123700	52599880	12940	12940	12940	12940	0
466	20250217	123600	52599880	12940	12940	12940	12940	0
467	20250217	123500	52599880	12940	12960	12960	12940	8
468	20250217	123400	52496330	12960	12960	12960	12960	0
469	20250217	123300	52496330	12960	12960	12960	12960	0
470	20250217	123200	52496330	12960	12960	12960	12960	0
471	20250217	123100	52496330	12960	12960	12960	12960	0
472	20250217	123000	52496330	12960	12960	12960	12960	0
473	20250217	122900	52496330	12960	12960	12960	12960	0
474	20250217	122800	52496330	12960	12960	12960	12960	1
475	20250217	122700	52483370	12920	12920	12920	12920	0
476	20250217	122600	52483370	12920	12970	12970	12890	172
477	20250217	122500	50258060	12980	12960	12980	12750	1660
478	20250217	122400	28880470	12970	12970	12970	12970	0
479	20250217	122300	28880470	12970	12970	12970	12970	0
480	20250217	122200	28880470	12970	12970	12970	12970	52
481	20250217	122100	28206030	12940	12940	12940	12940	0
482	20250217	122000	28206030	12940	12940	12940	12940	101
483	20250217	121900	26899090	12930	12930	12930	12930	0
484	20250217	121800	26899090	12930	12930	12930	12930	0
485	20250217	121700	26899090	12930	12940	12940	12930	59
486	20250217	121600	26136070	12940	12940	12940	12940	0
487	20250217	121500	26136070	12940	12940	12940	12940	4
488	20250217	121400	26084310	12970	12970	12970	12970	0
489	20250217	121300	26084310	12970	12970	12970	12970	0
490	20250217	121200	26084310	12970	12970	12970	12970	0
491	20250217	121100	26084310	12970	12970	12970	12970	0
492	20250217	121000	26084310	12970	12940	12970	12940	242
493	20250217	120900	22952740	12940	12940	12940	12940	0
494	20250217	120800	22952740	12940	12940	12940	12940	0
495	20250217	120700	22952740	12940	12940	12940	12940	8
496	20250217	120600	22849220	12950	12950	12950	12950	0
497	20250217	120500	22849220	12950	12950	12950	12950	4
498	20250217	120400	22797420	12940	12940	12940	12940	0
499	20250217	120300	22797420	12940	12940	12940	12940	0
500	20250217	120200	22797420	12940	12940	12940	12940	0
501	20250217	120100	22797420	12940	12940	12940	12940	2
502	20250217	120000	22771540	12930	12930	12930	12930	0
503	20250217	115900	22771540	12930	12930	12930	12930	0
504	20250217	115800	22771540	12930	12930	12930	12930	0
505	20250217	115700	22771540	12930	12930	12930	12930	0
506	20250217	115600	22771540	12930	12930	12930	12930	0
507	20250217	115500	22771540	12930	12930	12930	12930	1
508	20250217	115400	22758610	12940	12940	12940	12940	0
509	20250217	115300	22758610	12940	12940	12940	12940	0
510	20250217	115200	22758610	12940	12940	12940	12940	0
511	20250217	115100	22758610	12940	12940	12940	12940	0
512	20250217	115000	22758610	12940	12940	12940	12940	0
513	20250217	114900	22758610	12940	12940	12940	12940	36
514	20250217	114800	22292770	12970	12970	12970	12970	0
515	20250217	114700	22292770	12970	12970	12970	12970	0
516	20250217	114600	22292770	12970	12940	12970	12940	74
517	20250217	114500	21335090	12940	12940	12940	12940	0
518	20250217	114400	21335090	12940	12940	12940	12940	0
519	20250217	114300	21335090	12940	12940	12940	12940	0
520	20250217	114200	21335090	12940	12940	12940	12940	0
521	20250217	114100	21335090	12940	12940	12940	12940	0
522	20250217	114000	21335090	12940	12940	12940	12940	0
523	20250217	113900	21335090	12940	12940	12940	12940	0
524	20250217	113800	21335090	12940	12940	12940	12940	0
525	20250217	113700	21335090	12940	12940	12940	12940	0
526	20250217	113600	21335090	12940	12940	12940	12940	0
527	20250217	113500	21335090	12940	12940	12940	12940	0
528	20250217	113400	21335090	12940	12940	12940	12940	0
529	20250217	113300	21335090	12940	12940	12940	12940	15
530	20250217	113200	21140990	12940	12940	12940	12940	0
531	20250217	113100	21140990	12940	12940	12940	12940	0
532	20250217	113000	21140990	12940	12940	12940	12940	0
533	20250217	112900	21140990	12940	12940	12940	12940	30
534	20250217	112800	20752790	12940	12940	12940	12940	20
535	20250217	112700	20493990	12940	12940	12940	12940	0
536	20250217	112600	20493990	12940	12940	12940	12940	0
537	20250217	112500	20493990	12940	12940	12940	12940	0
538	20250217	112400	20493990	12940	12940	12940	12940	0
539	20250217	112300	20493990	12940	12940	12940	12940	0
540	20250217	112200	20493990	12940	12940	12940	12940	0
541	20250217	112100	20493990	12940	12940	12940	12940	56
542	20250217	112000	19769350	12940	12940	12940	12940	0
543	20250217	111900	19769350	12940	12940	12940	12940	0
544	20250217	111800	19769350	12940	12940	12940	12940	0
545	20250217	111700	19769350	12940	12940	12940	12940	6
546	20250217	111600	19691710	12940	12940	12940	12940	50
547	20250217	111500	19044710	12940	12940	12940	12940	80
548	20250217	111400	18009510	12940	12940	12940	12940	0
549	20250217	111300	18009510	12940	12940	12940	12940	0
550	20250217	111200	18009510	12940	12950	12950	12940	22
551	20250217	111100	17724660	12970	12970	12970	12970	0
552	20250217	111000	17724660	12970	12970	12970	12970	0
553	20250217	110900	17724660	12970	12970	12970	12970	0
554	20250217	110800	17724660	12970	12970	12970	12970	0
555	20250217	110700	17724660	12970	12970	12970	12970	0
556	20250217	110600	17724660	12970	12970	12970	12970	57
557	20250217	110500	16985370	12950	12950	12950	12950	0
558	20250217	110400	16985370	12950	12950	12950	12950	0
559	20250217	110300	16985370	12950	12950	12950	12950	44
560	20250217	110200	16415570	13000	13000	13000	13000	0
561	20250217	110100	16415570	13000	13000	13000	13000	0
562	20250217	110000	16415570	13000	13000	13000	13000	0
563	20250217	105900	16415570	13000	13000	13000	13000	0
564	20250217	105800	16415570	13000	13000	13000	13000	0
565	20250217	105700	16415570	13000	13000	13000	13000	0
566	20250217	105600	16415570	13000	13000	13000	13000	0
567	20250217	105500	16415570	13000	13000	13000	13000	0
568	20250217	105400	16415570	13000	13000	13000	13000	0
569	20250217	105300	16415570	13000	12960	13000	12960	300
570	20250217	105200	12516380	12950	12950	12950	12950	10
571	20250217	105100	12386880	12970	12970	12970	12970	11
572	20250217	105000	12244210	12960	12960	12960	12960	0
573	20250217	104900	12244210	12960	12960	12960	12960	0
574	20250217	104800	12244210	12960	12960	12960	12960	0
575	20250217	104700	12244210	12960	12960	12960	12960	0
576	20250217	104600	12244210	12960	12960	12960	12960	0
577	20250217	104500	12244210	12960	12960	12960	12960	0
578	20250217	104400	12244210	12960	12960	12960	12960	0
579	20250217	104300	12244210	12960	12960	12960	12960	0
580	20250217	104200	12244210	12960	12960	12960	12960	0
581	20250217	104100	12244210	12960	12960	12960	12960	0
582	20250217	104000	12244210	12960	12960	12960	12960	0
583	20250217	103900	12244210	12960	12960	12960	12960	0
584	20250217	103800	12244210	12960	12960	12960	12960	0
585	20250217	103700	12244210	12960	12960	12960	12960	0
586	20250217	103600	12244210	12960	12960	12960	12960	0
587	20250217	103500	12244210	12960	12960	12960	12960	0
588	20250217	103400	12244210	12960	12960	12960	12960	0
589	20250217	103300	12244210	12960	12960	12960	12960	111
590	20250217	103200	10805650	12940	12940	12940	12940	0
591	20250217	103100	10805650	12940	12940	12940	12940	0
592	20250217	103000	10805650	12940	12940	12940	12940	0
593	20250217	102900	10805650	12940	12940	12940	12940	0
594	20250217	102800	10805650	12940	12940	12940	12940	1
595	20250217	102700	10792710	12940	12940	12940	12940	2
596	20250217	102600	10766830	12940	12950	12950	12940	200
597	20250217	102500	8178560	12970	12970	12970	12970	0
598	20250217	102400	8178560	12970	12970	12970	12970	0
599	20250217	102300	8178560	12970	12970	12970	12970	0
600	20250217	102200	8178560	12970	12970	12970	12970	0
601	20250217	102100	8178560	12970	12970	12970	12970	0
602	20250217	102000	8178560	12970	12970	12970	12970	0
603	20250217	101900	8178560	12970	12970	12970	12970	0
604	20250217	101800	8178560	12970	12970	12970	12970	0
605	20250217	101700	8178560	12970	12970	12970	12970	0
606	20250217	101600	8178560	12970	12970	12970	12970	0
607	20250217	101500	8178560	12970	12970	12970	12970	0
608	20250217	101400	8178560	12970	12970	12970	12970	0
609	20250217	101300	8178560	12970	12970	12970	12970	0
610	20250217	101200	8178560	12970	12970	12970	12970	0
611	20250217	101100	8178560	12970	12970	12970	12970	0
612	20250217	101000	8178560	12970	12970	12970	12970	0
613	20250217	100900	8178560	12970	12970	12970	12970	0
614	20250217	100800	8178560	12970	12970	12970	12970	0
615	20250217	100700	8178560	12970	12970	12970	12970	0
616	20250217	100600	8178560	12970	12970	12970	12970	0
617	20250217	100500	8178560	12970	12970	12970	12970	2
618	20250217	100400	8152620	12970	12970	12970	12970	0
619	20250217	100300	8152620	12970	12970	12970	12970	0
620	20250217	100200	8152620	12970	12970	12970	12970	0
621	20250217	100100	8152620	12970	12990	12990	12950	161
622	20250217	100000	6064650	13000	13000	13000	13000	1
623	20250217	095900	6051650	12980	12980	12980	12980	0
624	20250217	095800	6051650	12980	12980	12980	12980	7
625	20250217	095700	5960790	12980	12980	12980	12980	0
626	20250217	095600	5960790	12980	12980	12980	12980	29
627	20250217	095500	5584370	12980	12980	12980	12980	0
628	20250217	095400	5584370	12980	12980	12980	12980	0
629	20250217	095300	5584370	12980	12980	12980	12980	21
630	20250217	095200	5311790	12980	12980	12980	12980	3
631	20250217	095100	5272850	12980	12980	12980	12980	0
632	20250217	095000	5272850	12980	12980	12980	12980	0
633	20250217	094900	5272850	12980	12980	12980	12980	0
634	20250217	094800	5272850	12980	12980	12980	12980	0
635	20250217	094700	5272850	12980	12980	12980	12980	0
636	20250217	094600	5272850	12980	12980	12980	12980	0
637	20250217	094500	5272850	12980	12980	12980	12980	0
638	20250217	094400	5272850	12980	12980	12980	12980	0
639	20250217	094300	5272850	12980	12970	12980	12970	52
640	20250217	094200	4598390	12960	12960	12960	12960	0
641	20250217	094100	4598390	12960	12960	12960	12960	0
642	20250217	094000	4598390	12960	12960	12960	12960	0
643	20250217	093900	4598390	12960	12960	12960	12960	0
644	20250217	093800	4598390	12960	12960	12960	12960	0
645	20250217	093700	4598390	12960	12960	12960	12960	0
646	20250217	093600	4598390	12960	12960	12960	12960	0
647	20250217	093500	4598390	12960	12960	12960	12960	43
648	20250217	093400	4041110	12960	12960	12960	12960	0
649	20250217	093300	4041110	12960	12960	12960	12960	4
650	20250217	093200	3989270	12960	12960	12960	12960	1
651	20250217	093100	3976310	12960	12960	12960	12960	0
652	20250217	093000	3976310	12960	12960	12960	12960	0
653	20250217	092900	3976310	12960	12960	12960	12960	0
654	20250217	092800	3976310	12960	12960	12960	12960	0
655	20250217	092700	3976310	12960	12960	12960	12960	0
656	20250217	092600	3976310	12960	12960	12960	12960	0
657	20250217	092500	3976310	12960	12960	12960	12960	0
658	20250217	092400	3976310	12960	12960	12960	12960	0
659	20250217	092300	3976310	12960	12960	12960	12960	0
660	20250217	092200	3976310	12960	12960	12960	12960	2
661	20250217	092100	3950390	13000	13000	13000	13000	0
662	20250217	092000	3950390	13000	13000	13000	13000	10
663	20250217	091900	3820390	13020	13020	13020	13020	0
664	20250217	091800	3820390	13020	13020	13020	13020	0
665	20250217	091700	3820390	13020	13020	13020	13020	0
666	20250217	091600	3820390	13020	13020	13020	13020	0
667	20250217	091500	3820390	13020	13020	13020	13020	0
668	20250217	091400	3820390	13020	13020	13020	13020	0
669	20250217	091300	3820390	13020	13020	13020	13020	0
670	20250217	091200	3820390	13020	13020	13020	13020	0
671	20250217	091100	3820390	13020	13020	13020	13020	0
672	20250217	091000	3820390	13020	13030	13030	13020	196
673	20250217	090900	1268050	13070	13070	13070	13070	0
674	20250217	090800	1268050	13070	13070	13070	13070	4
675	20250217	090700	1215770	13070	13070	13070	13070	0
676	20250217	090600	1215770	13070	13070	13070	13070	8
677	20250217	090500	1111210	13070	13070	13070	13070	0
678	20250217	090400	1111210	13070	13070	13070	13070	58
679	20250217	090300	353150	13070	13070	13070	13070	0
680	20250217	090200	353150	13070	13070	13070	13070	0
681	20250217	090100	353150	13070	13070	13070	13070	14
682	20250217	090000	170170	13090	13090	13090	13090	13