KissMeData/126600/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202300	181054965	2930	2930	2930	2930	3532
3	20250217	202200	181054965	2930	2930	2930	2930	0
4	20250217	202100	181054965	2930	2930	2930	2930	0
5	20250217	202000	181054965	2930	2930	2930	2930	0
6	20250217	201900	181054965	2930	2930	2930	2930	0
7	20250217	201800	181054965	2930	2930	2930	2930	0
8	20250217	201700	181054965	2930	2930	2930	2930	0
9	20250217	201600	181054965	2930	2930	2930	2930	0
10	20250217	201500	181054965	2930	2930	2930	2930	0
11	20250217	201400	181054965	2930	2930	2930	2930	0
12	20250217	201300	181054965	2930	2930	2930	2930	0
13	20250217	201200	181054965	2930	2930	2930	2930	0
14	20250217	201100	181054965	2930	2930	2930	2930	0
15	20250217	201000	181054965	2930	2930	2930	2930	0
16	20250217	200900	181054965	2930	2930	2930	2930	0
17	20250217	200800	181054965	2930	2930	2930	2930	0
18	20250217	200700	181054965	2930	2930	2930	2930	0
19	20250217	200600	181054965	2930	2930	2930	2930	0
20	20250217	200500	181054965	2930	2930	2930	2930	0
21	20250217	200400	181054965	2930	2930	2930	2930	0
22	20250217	200300	181054965	2930	2930	2930	2930	0
23	20250217	200200	181054965	2930	2930	2930	2930	0
24	20250217	200100	181054965	2930	2930	2930	2930	0
25	20250217	200000	181054965	2930	2930	2930	2930	0
26	20250217	195900	181054965	2930	2930	2930	2930	0
27	20250217	195800	181054965	2930	2930	2930	2930	0
28	20250217	195700	181054965	2930	2930	2930	2930	0
29	20250217	195600	181054965	2930	2930	2930	2930	0
30	20250217	195500	181054965	2930	2930	2930	2930	0
31	20250217	195400	181054965	2930	2930	2930	2930	0
32	20250217	195300	181054965	2930	2930	2930	2930	3532
33	20250217	195200	181054965	2930	2930	2930	2930	0
34	20250217	195100	181054965	2930	2930	2930	2930	0
35	20250217	195000	181054965	2930	2930	2930	2930	0
36	20250217	194900	181054965	2930	2930	2930	2930	0
37	20250217	194800	181054965	2930	2930	2930	2930	0
38	20250217	194700	181054965	2930	2930	2930	2930	0
39	20250217	194600	181054965	2930	2930	2930	2930	0
40	20250217	194500	181054965	2930	2930	2930	2930	0
41	20250217	194400	181054965	2930	2930	2930	2930	0
42	20250217	194300	181054965	2930	2930	2930	2930	0
43	20250217	194200	181054965	2930	2930	2930	2930	0
44	20250217	194100	181054965	2930	2930	2930	2930	0
45	20250217	194000	181054965	2930	2930	2930	2930	0
46	20250217	193900	181054965	2930	2930	2930	2930	0
47	20250217	193800	181054965	2930	2930	2930	2930	0
48	20250217	193700	181054965	2930	2930	2930	2930	0
49	20250217	193600	181054965	2930	2930	2930	2930	0
50	20250217	193500	181054965	2930	2930	2930	2930	0
51	20250217	193400	181054965	2930	2930	2930	2930	0
52	20250217	193300	181054965	2930	2930	2930	2930	0
53	20250217	193200	181054965	2930	2930	2930	2930	0
54	20250217	193100	181054965	2930	2930	2930	2930	0
55	20250217	193000	181054965	2930	2930	2930	2930	0
56	20250217	192900	181054965	2930	2930	2930	2930	0
57	20250217	192800	181054965	2930	2930	2930	2930	0
58	20250217	192700	181054965	2930	2930	2930	2930	0
59	20250217	192600	181054965	2930	2930	2930	2930	0
60	20250217	192500	181054965	2930	2930	2930	2930	0
61	20250217	192400	181054965	2930	2930	2930	2930	0
62	20250217	192300	181054965	2930	2930	2930	2930	3532
63	20250217	192200	181054965	2930	2930	2930	2930	0
64	20250217	192100	181054965	2930	2930	2930	2930	0
65	20250217	192000	181054965	2930	2930	2930	2930	0
66	20250217	191900	181054965	2930	2930	2930	2930	0
67	20250217	191800	181054965	2930	2930	2930	2930	0
68	20250217	191700	181054965	2930	2930	2930	2930	0
69	20250217	191600	181054965	2930	2930	2930	2930	0
70	20250217	191500	181054965	2930	2930	2930	2930	0
71	20250217	191400	181054965	2930	2930	2930	2930	0
72	20250217	191300	181054965	2930	2930	2930	2930	0
73	20250217	191200	181054965	2930	2930	2930	2930	0
74	20250217	191100	181054965	2930	2930	2930	2930	0
75	20250217	191000	181054965	2930	2930	2930	2930	0
76	20250217	190900	181054965	2930	2930	2930	2930	0
77	20250217	190800	181054965	2930	2930	2930	2930	0
78	20250217	190700	181054965	2930	2930	2930	2930	0
79	20250217	190600	181054965	2930	2930	2930	2930	0
80	20250217	190500	181054965	2930	2930	2930	2930	0
81	20250217	190400	181054965	2930	2930	2930	2930	0
82	20250217	190300	181054965	2930	2930	2930	2930	0
83	20250217	190200	181054965	2930	2930	2930	2930	0
84	20250217	190100	181054965	2930	2930	2930	2930	0
85	20250217	190000	181054965	2930	2930	2930	2930	0
86	20250217	185900	181054965	2930	2930	2930	2930	0
87	20250217	185800	181054965	2930	2930	2930	2930	0
88	20250217	185700	181054965	2930	2930	2930	2930	0
89	20250217	185600	181054965	2930	2930	2930	2930	0
90	20250217	185500	181054965	2930	2930	2930	2930	0
91	20250217	185400	181054965	2930	2930	2930	2930	0
92	20250217	185300	181054965	2930	2930	2930	2930	3532
93	20250217	185200	181054965	2930	2930	2930	2930	0
94	20250217	185100	181054965	2930	2930	2930	2930	0
95	20250217	185000	181054965	2930	2930	2930	2930	0
96	20250217	184900	181054965	2930	2930	2930	2930	0
97	20250217	184800	181054965	2930	2930	2930	2930	0
98	20250217	184700	181054965	2930	2930	2930	2930	0
99	20250217	184600	181054965	2930	2930	2930	2930	0
100	20250217	184500	181054965	2930	2930	2930	2930	0
101	20250217	184400	181054965	2930	2930	2930	2930	0
102	20250217	184300	181054965	2930	2930	2930	2930	0
103	20250217	184200	181054965	2930	2930	2930	2930	0
104	20250217	184100	181054965	2930	2930	2930	2930	0
105	20250217	184000	181054965	2930	2930	2930	2930	0
106	20250217	183900	181054965	2930	2930	2930	2930	0
107	20250217	183800	181054965	2930	2930	2930	2930	0
108	20250217	183700	181054965	2930	2930	2930	2930	0
109	20250217	183600	181054965	2930	2930	2930	2930	0
110	20250217	183500	181054965	2930	2930	2930	2930	0
111	20250217	183400	181054965	2930	2930	2930	2930	0
112	20250217	183300	181054965	2930	2930	2930	2930	0
113	20250217	183200	181054965	2930	2930	2930	2930	0
114	20250217	183100	181054965	2930	2930	2930	2930	0
115	20250217	183000	181054965	2930	2930	2930	2930	0
116	20250217	182900	181054965	2930	2930	2930	2930	0
117	20250217	182800	181054965	2930	2930	2930	2930	0
118	20250217	182700	181054965	2930	2930	2930	2930	0
119	20250217	182600	181054965	2930	2930	2930	2930	0
120	20250217	182500	181054965	2930	2930	2930	2930	0
121	20250217	182400	181054965	2930	2930	2930	2930	0
122	20250217	182300	181054965	2930	2930	2930	2930	3532
123	20250217	182200	181054965	2930	2930	2930	2930	0
124	20250217	182100	181054965	2930	2930	2930	2930	0
125	20250217	182000	181054965	2930	2930	2930	2930	0
126	20250217	181900	181054965	2930	2930	2930	2930	0
127	20250217	181800	181054965	2930	2930	2930	2930	0
128	20250217	181700	181054965	2930	2930	2930	2930	0
129	20250217	181600	181054965	2930	2930	2930	2930	0
130	20250217	181500	181054965	2930	2930	2930	2930	0
131	20250217	181400	181054965	2930	2930	2930	2930	0
132	20250217	181300	181054965	2930	2930	2930	2930	0
133	20250217	181200	181054965	2930	2930	2930	2930	0
134	20250217	181100	181054965	2930	2930	2930	2930	0
135	20250217	181000	181054965	2930	2930	2930	2930	0
136	20250217	180900	181054965	2930	2930	2930	2930	0
137	20250217	180800	181054965	2930	2930	2930	2930	0
138	20250217	180700	181054965	2930	2930	2930	2930	0
139	20250217	180600	181054965	2930	2930	2930	2930	0
140	20250217	180500	181054965	2930	2930	2930	2930	0
141	20250217	180400	181054965	2930	2930	2930	2930	0
142	20250217	180300	181054965	2930	2930	2930	2930	0
143	20250217	180200	181054965	2930	2930	2930	2930	0
144	20250217	180100	181054965	2930	2930	2930	2930	0
145	20250217	180000	181054965	2930	2930	2930	2930	0
146	20250217	175900	181054965	2930	2930	2930	2930	0
147	20250217	175800	181054965	2930	2930	2930	2930	0
148	20250217	175700	181054965	2930	2930	2930	2930	0
149	20250217	175600	181054965	2930	2930	2930	2930	0
150	20250217	175500	181054965	2930	2930	2930	2930	0
151	20250217	175400	181054965	2930	2930	2930	2930	0
152	20250217	175300	181054965	2930	2930	2930	2930	3532
153	20250217	175200	181054965	2930	2930	2930	2930	0
154	20250217	175100	181054965	2930	2930	2930	2930	0
155	20250217	175000	181054965	2930	2930	2930	2930	0
156	20250217	174900	181054965	2930	2930	2930	2930	0
157	20250217	174800	181054965	2930	2930	2930	2930	0
158	20250217	174700	181054965	2930	2930	2930	2930	0
159	20250217	174600	181054965	2930	2930	2930	2930	0
160	20250217	174500	181054965	2930	2930	2930	2930	0
161	20250217	174400	181054965	2930	2930	2930	2930	0
162	20250217	174300	181054965	2930	2930	2930	2930	0
163	20250217	174200	181054965	2930	2930	2930	2930	0
164	20250217	174100	181054965	2930	2930	2930	2930	0
165	20250217	174000	181054965	2930	2930	2930	2930	0
166	20250217	173900	181054965	2930	2930	2930	2930	0
167	20250217	173800	181054965	2930	2930	2930	2930	0
168	20250217	173700	181054965	2930	2930	2930	2930	0
169	20250217	173600	181054965	2930	2930	2930	2930	0
170	20250217	173500	181054965	2930	2930	2930	2930	0
171	20250217	173400	181054965	2930	2930	2930	2930	0
172	20250217	173300	181054965	2930	2930	2930	2930	0
173	20250217	173200	181054965	2930	2930	2930	2930	0
174	20250217	173100	181054965	2930	2930	2930	2930	0
175	20250217	173000	181054965	2930	2930	2930	2930	0
176	20250217	172900	181054965	2930	2930	2930	2930	0
177	20250217	172800	181054965	2930	2930	2930	2930	0
178	20250217	172700	181054965	2930	2930	2930	2930	0
179	20250217	172600	181054965	2930	2930	2930	2930	0
180	20250217	172500	181054965	2930	2930	2930	2930	0
181	20250217	172400	181054965	2930	2930	2930	2930	0
182	20250217	172300	181054965	2930	2930	2930	2930	3532
183	20250217	172200	181054965	2930	2930	2930	2930	0
184	20250217	172100	181054965	2930	2930	2930	2930	0
185	20250217	172000	181054965	2930	2930	2930	2930	0
186	20250217	171900	181054965	2930	2930	2930	2930	0
187	20250217	171800	181054965	2930	2930	2930	2930	0
188	20250217	171700	181054965	2930	2930	2930	2930	0
189	20250217	171600	181054965	2930	2930	2930	2930	0
190	20250217	171500	181054965	2930	2930	2930	2930	0
191	20250217	171400	181054965	2930	2930	2930	2930	0
192	20250217	171300	181054965	2930	2930	2930	2930	0
193	20250217	171200	181054965	2930	2930	2930	2930	0
194	20250217	171100	181054965	2930	2930	2930	2930	0
195	20250217	171000	181054965	2930	2930	2930	2930	0
196	20250217	170900	181054965	2930	2930	2930	2930	0
197	20250217	170800	181054965	2930	2930	2930	2930	0
198	20250217	170700	181054965	2930	2930	2930	2930	0
199	20250217	170600	181054965	2930	2930	2930	2930	0
200	20250217	170500	181054965	2930	2930	2930	2930	0
201	20250217	170400	181054965	2930	2930	2930	2930	0
202	20250217	170300	181054965	2930	2930	2930	2930	0
203	20250217	170200	181054965	2930	2930	2930	2930	0
204	20250217	170100	181054965	2930	2930	2930	2930	0
205	20250217	170000	181054965	2930	2930	2930	2930	0
206	20250217	165900	181054965	2930	2930	2930	2930	0
207	20250217	165800	181054965	2930	2930	2930	2930	0
208	20250217	165700	181054965	2930	2930	2930	2930	0
209	20250217	165600	181054965	2930	2930	2930	2930	0
210	20250217	165500	181054965	2930	2930	2930	2930	0
211	20250217	165400	181054965	2930	2930	2930	2930	0
212	20250217	165300	181054965	2930	2930	2930	2930	3532
213	20250217	165200	181054965	2930	2930	2930	2930	0
214	20250217	165100	181054965	2930	2930	2930	2930	0
215	20250217	165000	181054965	2930	2930	2930	2930	0
216	20250217	164900	181054965	2930	2930	2930	2930	0
217	20250217	164800	181054965	2930	2930	2930	2930	0
218	20250217	164700	181054965	2930	2930	2930	2930	0
219	20250217	164600	181054965	2930	2930	2930	2930	0
220	20250217	164500	181054965	2930	2930	2930	2930	0
221	20250217	164400	181054965	2930	2930	2930	2930	0
222	20250217	164300	181054965	2930	2930	2930	2930	0
223	20250217	164200	181054965	2930	2930	2930	2930	0
224	20250217	164100	181054965	2930	2930	2930	2930	0
225	20250217	164000	181054965	2930	2930	2930	2930	0
226	20250217	163900	181054965	2930	2930	2930	2930	0
227	20250217	163800	181054965	2930	2930	2930	2930	0
228	20250217	163700	181054965	2930	2930	2930	2930	0
229	20250217	163600	181054965	2930	2930	2930	2930	0
230	20250217	163500	181054965	2930	2930	2930	2930	0
231	20250217	163400	181054965	2930	2930	2930	2930	0
232	20250217	163300	181054965	2930	2930	2930	2930	0
233	20250217	163200	181054965	2930	2930	2930	2930	0
234	20250217	163100	181054965	2930	2930	2930	2930	0
235	20250217	163000	181054965	2930	2930	2930	2930	0
236	20250217	162900	181054965	2930	2930	2930	2930	0
237	20250217	162800	181054965	2930	2930	2930	2930	0
238	20250217	162700	181054965	2930	2930	2930	2930	0
239	20250217	162600	181054965	2930	2930	2930	2930	0
240	20250217	162500	181054965	2930	2930	2930	2930	0
241	20250217	162400	181054965	2930	2930	2930	2930	0
242	20250217	162300	181054965	2930	2930	2930	2930	3532
243	20250217	162200	181054965	2930	2930	2930	2930	0
244	20250217	162100	181054965	2930	2930	2930	2930	0
245	20250217	162000	181054965	2930	2930	2930	2930	0
246	20250217	161900	181054965	2930	2930	2930	2930	0
247	20250217	161800	181054965	2930	2930	2930	2930	0
248	20250217	161700	181054965	2930	2930	2930	2930	0
249	20250217	161600	181054965	2930	2930	2930	2930	0
250	20250217	161500	181054965	2930	2930	2930	2930	0
251	20250217	161400	181054965	2930	2930	2930	2930	0
252	20250217	161300	181054965	2930	2930	2930	2930	0
253	20250217	161200	181054965	2930	2930	2930	2930	0
254	20250217	161100	181054965	2930	2930	2930	2930	0
255	20250217	161000	181054965	2930	2930	2930	2930	0
256	20250217	160900	181054965	2930	2930	2930	2930	0
257	20250217	160800	181054965	2930	2930	2930	2930	0
258	20250217	160700	181054965	2930	2930	2930	2930	0
259	20250217	160600	181054965	2930	2930	2930	2930	0
260	20250217	160500	181054965	2930	2930	2930	2930	0
261	20250217	160400	181054965	2930	2930	2930	2930	0
262	20250217	160300	181054965	2930	2930	2930	2930	0
263	20250217	160200	181054965	2930	2930	2930	2930	0
264	20250217	160100	181054965	2930	2930	2930	2930	0
265	20250217	160000	181054965	2930	2930	2930	2930	0
266	20250217	155900	181054965	2930	2930	2930	2930	0
267	20250217	155800	181054965	2930	2930	2930	2930	0
268	20250217	155700	181054965	2930	2930	2930	2930	0
269	20250217	155600	181054965	2930	2930	2930	2930	0
270	20250217	155500	181054965	2930	2930	2930	2930	0
271	20250217	155400	181054965	2930	2930	2930	2930	0
272	20250217	155300	181054965	2930	2930	2930	2930	3532
273	20250217	155200	181054965	2930	2930	2930	2930	0
274	20250217	155100	181054965	2930	2930	2930	2930	0
275	20250217	155000	181054965	2930	2930	2930	2930	0
276	20250217	154900	181054965	2930	2930	2930	2930	0
277	20250217	154800	181054965	2930	2930	2930	2930	0
278	20250217	154700	181054965	2930	2930	2930	2930	0
279	20250217	154600	181054965	2930	2930	2930	2930	0
280	20250217	154500	181054965	2930	2930	2930	2930	0
281	20250217	154400	181054965	2930	2930	2930	2930	0
282	20250217	154300	181054965	2930	2930	2930	2930	0
283	20250217	154200	181054965	2930	2930	2930	2930	0
284	20250217	154100	181054965	2930	2930	2930	2930	0
285	20250217	154000	181054965	2930	2930	2930	2930	0
286	20250217	153900	181054965	2930	2930	2930	2930	0
287	20250217	153800	181054965	2930	2930	2930	2930	0
288	20250217	153700	181054965	2930	2930	2930	2930	0
289	20250217	153600	181054965	2930	2930	2930	2930	0
290	20250217	153500	181054965	2930	2930	2930	2930	0
291	20250217	153400	181054965	2930	2930	2930	2930	0
292	20250217	153300	181054965	2930	2930	2930	2930	0
293	20250217	153200	181054965	2930	2930	2930	2930	0
294	20250217	153100	181054965	2930	2930	2930	2930	0
295	20250217	153000	181054965	2930	2930	2930	2930	3532
296	20250217	152900	170706205	2930	2930	2930	2930	0
297	20250217	152800	170706205	2930	2930	2930	2930	0
298	20250217	152700	170706205	2930	2930	2930	2930	0
299	20250217	152600	170706205	2930	2930	2930	2930	0
300	20250217	152500	170706205	2930	2930	2930	2930	0
301	20250217	152400	170706205	2930	2930	2930	2930	0
302	20250217	152300	170706205	2930	2930	2930	2930	0
303	20250217	152200	170706205	2930	2930	2930	2930	0
304	20250217	152100	170706205	2930	2930	2930	2930	0
305	20250217	152000	170706205	2930	2930	2930	2930	0
306	20250217	151900	170706205	2930	2930	2930	2930	0
307	20250217	151800	170706205	2930	2925	2930	2925	18
308	20250217	151700	170653550	2920	2920	2920	2920	7
309	20250217	151600	170633110	2925	2925	2925	2925	3
310	20250217	151500	170624335	2930	2920	2930	2920	18
311	20250217	151400	170571730	2930	2910	2930	2910	19
312	20250217	151300	170516420	2930	2930	2930	2930	0
313	20250217	151200	170516420	2930	2930	2930	2930	0
314	20250217	151100	170516420	2930	2910	2930	2910	16
315	20250217	151000	170469840	2930	2915	2930	2910	305
316	20250217	150900	169580715	2915	2920	2920	2915	158
317	20250217	150800	169119415	2920	2920	2920	2920	5
318	20250217	150700	169104815	2925	2925	2925	2925	34
319	20250217	150600	169005365	2925	2930	2930	2925	17
320	20250217	150500	168955630	2925	2925	2925	2925	335
321	20250217	150400	167975755	2925	2925	2925	2925	0
322	20250217	150300	167975755	2925	2925	2925	2925	1
323	20250217	150200	167972830	2925	2925	2925	2925	0
324	20250217	150100	167972830	2925	2925	2925	2925	0
325	20250217	150000	167972830	2925	2925	2925	2925	0
326	20250217	145900	167972830	2925	2925	2925	2925	0
327	20250217	145800	167972830	2925	2925	2925	2925	7
328	20250217	145700	167952355	2925	2925	2925	2925	0
329	20250217	145600	167952355	2925	2925	2925	2925	0
330	20250217	145500	167952355	2925	2920	2925	2920	2
331	20250217	145400	167946510	2925	2925	2925	2925	0
332	20250217	145300	167946510	2925	2925	2925	2925	0
333	20250217	145200	167946510	2925	2925	2925	2925	0
334	20250217	145100	167946510	2925	2925	2925	2925	0
335	20250217	145000	167946510	2925	2925	2925	2925	0
336	20250217	144900	167946510	2925	2925	2925	2925	4
337	20250217	144800	167934810	2930	2930	2930	2930	0
338	20250217	144700	167934810	2930	2930	2930	2930	0
339	20250217	144600	167934810	2930	2930	2930	2930	2
340	20250217	144500	167928950	2930	2930	2930	2930	0
341	20250217	144400	167928950	2930	2930	2930	2930	0
342	20250217	144300	167928950	2930	2930	2930	2930	0
343	20250217	144200	167928950	2930	2930	2930	2930	0
344	20250217	144100	167928950	2930	2930	2930	2930	180
345	20250217	144000	167401550	2930	2930	2930	2930	0
346	20250217	143900	167401550	2930	2930	2930	2930	0
347	20250217	143800	167401550	2930	2930	2930	2930	0
348	20250217	143700	167401550	2930	2930	2930	2930	0
349	20250217	143600	167401550	2930	2930	2930	2930	0
350	20250217	143500	167401550	2930	2930	2930	2930	0
351	20250217	143400	167401550	2930	2930	2930	2930	0
352	20250217	143300	167401550	2930	2930	2930	2930	0
353	20250217	143200	167401550	2930	2930	2930	2930	0
354	20250217	143100	167401550	2930	2930	2930	2930	0
355	20250217	143000	167401550	2930	2930	2930	2930	0
356	20250217	142900	167401550	2930	2930	2930	2930	0
357	20250217	142800	167401550	2930	2930	2930	2930	0
358	20250217	142700	167401550	2930	2930	2930	2930	0
359	20250217	142600	167401550	2930	2930	2930	2930	0
360	20250217	142500	167401550	2930	2930	2930	2930	0
361	20250217	142400	167401550	2930	2930	2930	2930	0
362	20250217	142300	167401550	2930	2930	2930	2930	0
363	20250217	142200	167401550	2930	2930	2930	2930	1
364	20250217	142100	167398620	2930	2930	2930	2930	0
365	20250217	142000	167398620	2930	2930	2930	2930	0
366	20250217	141900	167398620	2930	2930	2930	2930	0
367	20250217	141800	167398620	2930	2930	2930	2930	0
368	20250217	141700	167398620	2930	2930	2930	2930	0
369	20250217	141600	167398620	2930	2930	2930	2930	56
370	20250217	141500	167234540	2940	2940	2940	2940	0
371	20250217	141400	167234540	2940	2940	2940	2940	0
372	20250217	141300	167234540	2940	2940	2940	2940	0
373	20250217	141200	167234540	2940	2940	2940	2940	0
374	20250217	141100	167234540	2940	2940	2940	2940	0
375	20250217	141000	167234540	2940	2940	2940	2940	10
376	20250217	140900	167205140	2940	2940	2940	2940	0
377	20250217	140800	167205140	2940	2940	2940	2940	0
378	20250217	140700	167205140	2940	2940	2940	2940	10
379	20250217	140600	167175740	2940	2940	2940	2940	0
380	20250217	140500	167175740	2940	2940	2940	2940	1
381	20250217	140400	167172800	2940	2940	2940	2940	0
382	20250217	140300	167172800	2940	2940	2940	2940	0
383	20250217	140200	167172800	2940	2940	2940	2940	0
384	20250217	140100	167172800	2940	2940	2940	2940	0
385	20250217	140000	167172800	2940	2940	2940	2940	0
386	20250217	135900	167172800	2940	2940	2940	2940	0
387	20250217	135800	167172800	2940	2940	2940	2940	1
388	20250217	135700	167169860	2930	2930	2930	2930	0
389	20250217	135600	167169860	2930	2930	2930	2930	0
390	20250217	135500	167169860	2930	2935	2935	2930	56
391	20250217	135400	167005510	2935	2935	2935	2935	1
392	20250217	135300	167002575	2935	2935	2935	2935	0
393	20250217	135200	167002575	2935	2935	2935	2935	0
394	20250217	135100	167002575	2935	2935	2935	2935	0
395	20250217	135000	167002575	2935	2935	2935	2935	0
396	20250217	134900	167002575	2935	2935	2935	2935	1
397	20250217	134800	166999640	2920	2920	2920	2920	0
398	20250217	134700	166999640	2920	2920	2920	2920	0
399	20250217	134600	166999640	2920	2920	2920	2920	0
400	20250217	134500	166999640	2920	2920	2920	2920	0
401	20250217	134400	166999640	2920	2920	2920	2920	0
402	20250217	134300	166999640	2920	2925	2925	2920	33
403	20250217	134200	166903185	2925	2925	2925	2925	0
404	20250217	134100	166903185	2925	2925	2925	2925	0
405	20250217	134000	166903185	2925	2925	2925	2925	0
406	20250217	133900	166903185	2925	2925	2925	2925	1
407	20250217	133800	166900260	2940	2940	2940	2940	0
408	20250217	133700	166900260	2940	2940	2940	2940	0
409	20250217	133600	166900260	2940	2940	2940	2940	0
410	20250217	133500	166900260	2940	2940	2940	2940	0
411	20250217	133400	166900260	2940	2940	2940	2940	0
412	20250217	133300	166900260	2940	2940	2940	2940	0
413	20250217	133200	166900260	2940	2940	2940	2940	0
414	20250217	133100	166900260	2940	2940	2940	2940	0
415	20250217	133000	166900260	2940	2940	2940	2940	0
416	20250217	132900	166900260	2940	2940	2940	2940	0
417	20250217	132800	166900260	2940	2940	2940	2940	0
418	20250217	132700	166900260	2940	2940	2940	2940	0
419	20250217	132600	166900260	2940	2940	2940	2940	0
420	20250217	132500	166900260	2940	2940	2940	2940	0
421	20250217	132400	166900260	2940	2940	2940	2940	0
422	20250217	132300	166900260	2940	2940	2940	2940	0
423	20250217	132200	166900260	2940	2925	2940	2925	10
424	20250217	132100	166870995	2940	2940	2940	2940	1
425	20250217	132000	166868055	2920	2920	2920	2920	0
426	20250217	131900	166868055	2920	2920	2920	2920	0
427	20250217	131800	166868055	2920	2940	2940	2920	2
428	20250217	131700	166862195	2940	2940	2940	2940	0
429	20250217	131600	166862195	2940	2940	2940	2940	0
430	20250217	131500	166862195	2940	2940	2940	2940	0
431	20250217	131400	166862195	2940	2940	2940	2940	0
432	20250217	131300	166862195	2940	2940	2940	2940	0
433	20250217	131200	166862195	2940	2940	2940	2940	0
434	20250217	131100	166862195	2940	2940	2940	2940	0
435	20250217	131000	166862195	2940	2940	2940	2940	0
436	20250217	130900	166862195	2940	2940	2940	2940	2
437	20250217	130800	166856315	2930	2930	2930	2930	2900
438	20250217	130700	158359315	2930	2930	2930	2930	0
439	20250217	130600	158359315	2930	2930	2930	2930	0
440	20250217	130500	158359315	2930	2930	2930	2930	0
441	20250217	130400	158359315	2930	2930	2930	2930	1
442	20250217	130300	158356385	2930	2915	2930	2915	900
443	20250217	130200	155722145	2915	2915	2915	2915	0
444	20250217	130100	155722145	2915	2915	2915	2915	0
445	20250217	130000	155722145	2915	2915	2915	2915	66
446	20250217	125900	155529755	2930	2930	2930	2930	0
447	20250217	125800	155529755	2930	2930	2930	2930	0
448	20250217	125700	155529755	2930	2930	2930	2930	1
449	20250217	125600	155526825	2920	2920	2920	2920	73
450	20250217	125500	155313665	2930	2925	2930	2925	62
451	20250217	125400	155132020	2930	2930	2930	2930	0
452	20250217	125300	155132020	2930	2930	2930	2930	0
453	20250217	125200	155132020	2930	2930	2930	2930	0
454	20250217	125100	155132020	2930	2930	2930	2930	0
455	20250217	125000	155132020	2930	2930	2930	2930	0
456	20250217	124900	155132020	2930	2930	2930	2930	0
457	20250217	124800	155132020	2930	2930	2930	2930	0
458	20250217	124700	155132020	2930	2930	2930	2930	0
459	20250217	124600	155132020	2930	2930	2930	2930	0
460	20250217	124500	155132020	2930	2930	2930	2930	0
461	20250217	124400	155132020	2930	2930	2930	2930	0
462	20250217	124300	155132020	2930	2930	2930	2930	0
463	20250217	124200	155132020	2930	2930	2930	2930	0
464	20250217	124100	155132020	2930	2930	2930	2930	35
465	20250217	124000	155029470	2925	2925	2925	2925	500
466	20250217	123900	153566970	2925	2925	2925	2925	0
467	20250217	123800	153566970	2925	2925	2925	2925	0
468	20250217	123700	153566970	2925	2925	2925	2925	1
469	20250217	123600	153564045	2920	2920	2920	2920	0
470	20250217	123500	153564045	2920	2920	2920	2920	0
471	20250217	123400	153564045	2920	2920	2920	2920	96
472	20250217	123300	153283725	2925	2930	2930	2925	65
473	20250217	123200	153093585	2930	2930	2930	2930	110
474	20250217	123100	152771285	2940	2940	2940	2940	0
475	20250217	123000	152771285	2940	2940	2940	2940	0
476	20250217	122900	152771285	2940	2940	2940	2940	0
477	20250217	122800	152771285	2940	2940	2940	2940	0
478	20250217	122700	152771285	2940	2940	2940	2940	1
479	20250217	122600	152768345	2950	2950	2950	2950	0
480	20250217	122500	152768345	2950	2950	2950	2950	0
481	20250217	122400	152768345	2950	2950	2950	2950	0
482	20250217	122300	152768345	2950	2950	2950	2950	0
483	20250217	122200	152768345	2950	2950	2950	2950	0
484	20250217	122100	152768345	2950	2950	2950	2950	0
485	20250217	122000	152768345	2950	2950	2950	2950	0
486	20250217	121900	152768345	2950	2950	2950	2950	0
487	20250217	121800	152768345	2950	2950	2950	2950	0
488	20250217	121700	152768345	2950	2950	2950	2950	0
489	20250217	121600	152768345	2950	2950	2950	2950	5
490	20250217	121500	152753595	2950	2950	2950	2950	0
491	20250217	121400	152753595	2950	2950	2950	2950	0
492	20250217	121300	152753595	2950	2950	2950	2950	0
493	20250217	121200	152753595	2950	2950	2950	2950	1
494	20250217	121100	152750645	2940	2940	2940	2940	0
495	20250217	121000	152750645	2940	2940	2940	2940	0
496	20250217	120900	152750645	2940	2940	2940	2940	0
497	20250217	120800	152750645	2940	2940	2940	2940	0
498	20250217	120700	152750645	2940	2940	2940	2940	0
499	20250217	120600	152750645	2940	2940	2940	2940	0
500	20250217	120500	152750645	2940	2940	2940	2940	0
501	20250217	120400	152750645	2940	2940	2940	2940	0
502	20250217	120300	152750645	2940	2940	2940	2940	0
503	20250217	120200	152750645	2940	2940	2940	2940	0
504	20250217	120100	152750645	2940	2950	2950	2940	136
505	20250217	120000	152350305	2950	2940	2950	2940	2
506	20250217	115900	152344415	2930	2930	2930	2930	850
507	20250217	115800	149853915	2935	2935	2935	2935	59
508	20250217	115700	149680750	2955	2955	2955	2955	0
509	20250217	115600	149680750	2955	2940	2955	2940	7
510	20250217	115500	149660155	2935	2935	2935	2935	1
511	20250217	115400	149657220	2940	2940	2940	2940	0
512	20250217	115300	149657220	2940	2930	2940	2930	5
513	20250217	115200	149642550	2935	2935	2935	2935	0
514	20250217	115100	149642550	2935	2935	2935	2935	286
515	20250217	115000	148803140	2940	2950	2950	2940	2627
516	20250217	114900	141077355	2955	2955	2955	2955	1
517	20250217	114800	141074400	2965	2965	2965	2965	0
518	20250217	114700	141074400	2965	2965	2965	2965	0
519	20250217	114600	141074400	2965	2965	2965	2965	0
520	20250217	114500	141074400	2965	2965	2965	2965	0
521	20250217	114400	141074400	2965	2965	2965	2965	0
522	20250217	114300	141074400	2965	2955	2965	2955	6
523	20250217	114200	141056650	2945	2945	2945	2945	100
524	20250217	114100	140762150	2965	2965	2965	2965	10
525	20250217	114000	140732500	2965	2965	2965	2965	0
526	20250217	113900	140732500	2965	2965	2965	2965	11
527	20250217	113800	140699885	2965	2965	2965	2965	0
528	20250217	113700	140699885	2965	2965	2965	2965	1
529	20250217	113600	140696920	2945	2945	2945	2945	0
530	20250217	113500	140696920	2945	2945	2945	2945	1
531	20250217	113400	140693975	2945	2945	2945	2945	0
532	20250217	113300	140693975	2945	2945	2965	2945	5
533	20250217	113200	140679230	2945	2945	2965	2945	8
534	20250217	113100	140655650	2945	2945	2965	2945	60
535	20250217	113000	140477950	2945	2950	2965	2945	512
536	20250217	112900	138963090	2955	2945	2955	2945	3
537	20250217	112800	138954240	2945	2945	2945	2945	0
538	20250217	112700	138954240	2945	2945	2945	2945	0
539	20250217	112600	138954240	2945	2945	2945	2945	1
540	20250217	112500	138951295	2945	2945	2965	2945	17
541	20250217	112400	138901055	2945	2945	2945	2945	4
542	20250217	112300	138889275	2945	2945	2945	2945	2
543	20250217	112200	138883385	2945	2945	2945	2945	0
544	20250217	112100	138883385	2945	2945	2950	2945	173
545	20250217	112000	138373735	2935	2935	2935	2935	340
546	20250217	111900	137375835	2930	2950	2950	2930	2341
547	20250217	111800	130491105	2950	2950	2950	2950	0
548	20250217	111700	130491105	2950	2950	2950	2950	0
549	20250217	111600	130491105	2950	2970	2970	2950	3
550	20250217	111500	130482215	2970	2970	2970	2970	0
551	20250217	111400	130482215	2970	2970	2970	2970	0
552	20250217	111300	130482215	2970	2970	2970	2970	0
553	20250217	111200	130482215	2970	2970	2970	2970	0
554	20250217	111100	130482215	2970	2970	2970	2970	0
555	20250217	111000	130482215	2970	2970	2970	2970	0
556	20250217	110900	130482215	2970	2965	2970	2965	1000
557	20250217	110800	127513810	2965	2955	2965	2955	992
558	20250217	110700	124572550	2950	2955	2955	2950	2
559	20250217	110600	124566645	2965	2965	2965	2965	0
560	20250217	110500	124566645	2965	2960	2965	2960	2
561	20250217	110400	124560720	2945	2945	2945	2945	0
562	20250217	110300	124560720	2945	2945	2945	2945	338
563	20250217	110200	123565310	2945	2945	2945	2945	0
564	20250217	110100	123565310	2945	2940	2945	2940	66
565	20250217	110000	123371265	2945	2945	2945	2945	1
566	20250217	105900	123368320	2940	2940	2940	2940	14
567	20250217	105800	123327160	2945	2945	2945	2945	0
568	20250217	105700	123327160	2945	2945	2945	2945	0
569	20250217	105600	123327160	2945	2945	2945	2945	0
570	20250217	105500	123327160	2945	2945	2945	2945	0
571	20250217	105400	123327160	2945	2945	2945	2945	0
572	20250217	105300	123327160	2945	2945	2945	2945	0
573	20250217	105200	123327160	2945	2945	2945	2945	0
574	20250217	105100	123327160	2945	2945	2945	2945	0
575	20250217	105000	123327160	2945	2945	2945	2945	0
576	20250217	104900	123327160	2945	2945	2945	2945	0
577	20250217	104800	123327160	2945	2945	2945	2945	0
578	20250217	104700	123327160	2945	2950	2950	2945	2423
579	20250217	104600	116191215	2965	2965	2965	2965	0
580	20250217	104500	116191215	2965	2965	2965	2965	0
581	20250217	104400	116191215	2965	2965	2965	2965	5
582	20250217	104300	116176390	2965	2965	2965	2965	0
583	20250217	104200	116176390	2965	2965	2965	2965	0
584	20250217	104100	116176390	2965	2960	2965	2960	58
585	20250217	104000	116004680	2960	2955	2960	2955	323
586	20250217	103900	115049610	2960	2955	2960	2955	2
587	20250217	103800	115043695	2960	2955	2960	2955	30
588	20250217	103700	114955035	2935	2935	2935	2935	1
589	20250217	103600	114952100	2935	2935	2935	2935	1
590	20250217	103500	114949165	2965	2965	2965	2965	0
591	20250217	103400	114949165	2965	2965	2965	2965	0
592	20250217	103300	114949165	2965	2965	2965	2965	0
593	20250217	103200	114949165	2965	2965	2965	2965	0
594	20250217	103100	114949165	2965	2965	2965	2965	0
595	20250217	103000	114949165	2965	2965	2965	2965	0
596	20250217	102900	114949165	2965	2950	2965	2950	15
597	20250217	102800	114904870	2965	2965	2965	2965	0
598	20250217	102700	114904870	2965	2965	2965	2965	0
599	20250217	102600	114904870	2965	2930	2965	2925	2462
600	20250217	102500	107696550	2950	2950	2950	2950	0
601	20250217	102400	107696550	2950	2950	2950	2950	0
602	20250217	102300	107696550	2950	2935	2950	2935	13
603	20250217	102200	107658230	2935	2935	2950	2935	10
604	20250217	102100	107628805	2930	2930	2950	2930	166
605	20250217	102000	107141500	2935	2935	2970	2930	119
606	20250217	101900	106792600	2935	2930	2965	2930	61
607	20250217	101800	106613030	2930	2925	2970	2925	114
608	20250217	101700	106277205	2925	2910	2960	2910	314
609	20250217	101600	105351950	2920	2920	2920	2920	3
610	20250217	101500	105343190	2915	2935	2935	2915	322
611	20250217	101400	104403395	2940	2940	2960	2925	165
612	20250217	101300	103919160	2950	2930	2970	2925	260
613	20250217	101200	103150430	2950	2950	2950	2950	2
614	20250217	101100	103144530	2925	2920	2950	2900	1410
615	20250217	101000	99043260	2925	2945	2945	2925	2886
616	20250217	100900	90573275	2945	2950	2970	2945	80
617	20250217	100800	90336880	2950	2940	2970	2935	1977
618	20250217	100700	84509390	2940	2960	2960	2940	3442
619	20250217	100600	74382680	2970	2970	2970	2970	0
620	20250217	100500	74382680	2970	2970	2970	2970	0
621	20250217	100400	74382680	2970	2965	2970	2965	135
622	20250217	100300	73982395	2970	2950	2970	2950	100
623	20250217	100200	73687275	2950	2950	2950	2950	62
624	20250217	100100	73504375	2955	2955	2955	2955	0
625	20250217	100000	73504375	2955	2955	2955	2955	0
626	20250217	095900	73504375	2955	2955	2955	2955	0
627	20250217	095800	73504375	2955	2955	2955	2955	74
628	20250217	095700	73285705	2955	2970	2970	2955	351
629	20250217	095600	72248485	2970	2970	2970	2970	0
630	20250217	095500	72248485	2970	2970	2970	2970	401
631	20250217	095400	71057515	2965	2965	2965	2965	50
632	20250217	095300	70909265	2970	2970	2970	2970	0
633	20250217	095200	70909265	2970	2960	2970	2955	850
634	20250217	095100	68395755	2960	2960	2960	2960	157
635	20250217	095000	67931035	2970	2970	2970	2970	5
636	20250217	094900	67916185	2970	2970	2970	2970	0
637	20250217	094800	67916185	2970	2970	2970	2970	0
638	20250217	094700	67916185	2970	2960	2970	2960	96
639	20250217	094600	67632005	2970	2970	2970	2970	0
640	20250217	094500	67632005	2970	2970	2970	2970	0
641	20250217	094400	67632005	2970	2970	2970	2970	0
642	20250217	094300	67632005	2970	2960	2970	2960	6
643	20250217	094200	67614230	2960	2960	2960	2960	1
644	20250217	094100	67611270	2970	2970	2970	2970	0
645	20250217	094000	67611270	2970	2970	2970	2970	373
646	20250217	093900	66503460	2980	2975	2980	2975	204
647	20250217	093800	65896475	2970	2970	2970	2970	628
648	20250217	093700	64031315	2970	2970	2970	2970	180
649	20250217	093600	63496715	2970	2970	2970	2970	0
650	20250217	093500	63496715	2970	2970	2970	2970	30
651	20250217	093400	63407615	2970	2970	2970	2970	0
652	20250217	093300	63407615	2970	2970	2970	2970	0
653	20250217	093200	63407615	2970	2970	2970	2970	13
654	20250217	093100	63369005	2955	2970	2970	2955	284
655	20250217	093000	62525555	2970	2970	2970	2970	16
656	20250217	092900	62478035	2970	2945	2970	2940	917
657	20250217	092800	59777245	2955	2940	2955	2940	35
658	20250217	092700	59674315	2945	2955	2955	2940	681
659	20250217	092600	57668880	2955	2970	2980	2955	2743
660	20250217	092500	49549955	2980	2970	2980	2970	24
661	20250217	092400	49478635	2980	2970	2980	2970	202
662	20250217	092300	48876875	2980	2980	2980	2975	681
663	20250217	092200	46847575	2980	2970	2980	2965	2400
664	20250217	092100	39720810	2965	2965	2965	2965	2
665	20250217	092000	39714880	2975	2970	2975	2970	469
666	20250217	091900	38321450	2975	2975	2975	2975	10
667	20250217	091800	38291700	2970	2970	2970	2970	56
668	20250217	091700	38125380	2980	2970	2980	2970	578
669	20250217	091600	36408205	2980	2980	2980	2970	84
670	20250217	091500	36158485	2970	2970	2970	2970	464
671	20250217	091400	34780405	2970	2975	2975	2970	914
672	20250217	091300	32064225	2980	2975	2980	2970	1106
673	20250217	091200	28773800	2975	2960	2975	2960	2420
674	20250217	091100	21586885	2970	2965	2970	2965	108
675	20250217	091000	21266565	2965	2950	2970	2950	776
676	20250217	090900	18962350	2940	2965	2965	2940	1050
677	20250217	090800	15864250	2965	2940	2965	2935	565
678	20250217	090700	14202700	2950	2950	2950	2950	500
679	20250217	090600	12727700	2970	2965	2970	2965	105
680	20250217	090500	12416300	2970	2965	2970	2960	270
681	20250217	090400	11615975	2970	2975	2980	2905	1544
682	20250217	090300	7040565	2975	2945	2980	2945	548
683	20250217	090200	5418340	2945	2900	2945	2900	765
684	20250217	090100	3175495	2915	2890	2915	2885	714
685	20250217	090000	1110040	2895	2890	2895	2890	384