KissMeData/188260/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203700	73973485	2705	2705	2705	2705	935
3	20250217	203600	73973485	2705	2705	2705	2705	0
4	20250217	203500	73973485	2705	2705	2705	2705	0
5	20250217	203400	73973485	2705	2705	2705	2705	0
6	20250217	203300	73973485	2705	2705	2705	2705	0
7	20250217	203200	73973485	2705	2705	2705	2705	0
8	20250217	203100	73973485	2705	2705	2705	2705	0
9	20250217	203000	73973485	2705	2705	2705	2705	0
10	20250217	202900	73973485	2705	2705	2705	2705	0
11	20250217	202800	73973485	2705	2705	2705	2705	0
12	20250217	202700	73973485	2705	2705	2705	2705	0
13	20250217	202600	73973485	2705	2705	2705	2705	0
14	20250217	202500	73973485	2705	2705	2705	2705	0
15	20250217	202400	73973485	2705	2705	2705	2705	0
16	20250217	202300	73973485	2705	2705	2705	2705	0
17	20250217	202200	73973485	2705	2705	2705	2705	0
18	20250217	202100	73973485	2705	2705	2705	2705	0
19	20250217	202000	73973485	2705	2705	2705	2705	0
20	20250217	201900	73973485	2705	2705	2705	2705	0
21	20250217	201800	73973485	2705	2705	2705	2705	0
22	20250217	201700	73973485	2705	2705	2705	2705	0
23	20250217	201600	73973485	2705	2705	2705	2705	0
24	20250217	201500	73973485	2705	2705	2705	2705	0
25	20250217	201400	73973485	2705	2705	2705	2705	0
26	20250217	201300	73973485	2705	2705	2705	2705	0
27	20250217	201200	73973485	2705	2705	2705	2705	0
28	20250217	201100	73973485	2705	2705	2705	2705	0
29	20250217	201000	73973485	2705	2705	2705	2705	0
30	20250217	200900	73973485	2705	2705	2705	2705	0
31	20250217	200800	73973485	2705	2705	2705	2705	0
32	20250217	200700	73973485	2705	2705	2705	2705	935
33	20250217	200600	73973485	2705	2705	2705	2705	0
34	20250217	200500	73973485	2705	2705	2705	2705	0
35	20250217	200400	73973485	2705	2705	2705	2705	0
36	20250217	200300	73973485	2705	2705	2705	2705	0
37	20250217	200200	73973485	2705	2705	2705	2705	0
38	20250217	200100	73973485	2705	2705	2705	2705	0
39	20250217	200000	73973485	2705	2705	2705	2705	0
40	20250217	195900	73973485	2705	2705	2705	2705	0
41	20250217	195800	73973485	2705	2705	2705	2705	0
42	20250217	195700	73973485	2705	2705	2705	2705	0
43	20250217	195600	73973485	2705	2705	2705	2705	0
44	20250217	195500	73973485	2705	2705	2705	2705	0
45	20250217	195400	73973485	2705	2705	2705	2705	0
46	20250217	195300	73973485	2705	2705	2705	2705	0
47	20250217	195200	73973485	2705	2705	2705	2705	0
48	20250217	195100	73973485	2705	2705	2705	2705	0
49	20250217	195000	73973485	2705	2705	2705	2705	0
50	20250217	194900	73973485	2705	2705	2705	2705	0
51	20250217	194800	73973485	2705	2705	2705	2705	0
52	20250217	194700	73973485	2705	2705	2705	2705	0
53	20250217	194600	73973485	2705	2705	2705	2705	0
54	20250217	194500	73973485	2705	2705	2705	2705	0
55	20250217	194400	73973485	2705	2705	2705	2705	0
56	20250217	194300	73973485	2705	2705	2705	2705	0
57	20250217	194200	73973485	2705	2705	2705	2705	0
58	20250217	194100	73973485	2705	2705	2705	2705	0
59	20250217	194000	73973485	2705	2705	2705	2705	0
60	20250217	193900	73973485	2705	2705	2705	2705	0
61	20250217	193800	73973485	2705	2705	2705	2705	0
62	20250217	193700	73973485	2705	2705	2705	2705	935
63	20250217	193600	73973485	2705	2705	2705	2705	0
64	20250217	193500	73973485	2705	2705	2705	2705	0
65	20250217	193400	73973485	2705	2705	2705	2705	0
66	20250217	193300	73973485	2705	2705	2705	2705	0
67	20250217	193200	73973485	2705	2705	2705	2705	0
68	20250217	193100	73973485	2705	2705	2705	2705	0
69	20250217	193000	73973485	2705	2705	2705	2705	0
70	20250217	192900	73973485	2705	2705	2705	2705	0
71	20250217	192800	73973485	2705	2705	2705	2705	0
72	20250217	192700	73973485	2705	2705	2705	2705	0
73	20250217	192600	73973485	2705	2705	2705	2705	0
74	20250217	192500	73973485	2705	2705	2705	2705	0
75	20250217	192400	73973485	2705	2705	2705	2705	0
76	20250217	192300	73973485	2705	2705	2705	2705	0
77	20250217	192200	73973485	2705	2705	2705	2705	0
78	20250217	192100	73973485	2705	2705	2705	2705	0
79	20250217	192000	73973485	2705	2705	2705	2705	0
80	20250217	191900	73973485	2705	2705	2705	2705	0
81	20250217	191800	73973485	2705	2705	2705	2705	0
82	20250217	191700	73973485	2705	2705	2705	2705	0
83	20250217	191600	73973485	2705	2705	2705	2705	0
84	20250217	191500	73973485	2705	2705	2705	2705	0
85	20250217	191400	73973485	2705	2705	2705	2705	0
86	20250217	191300	73973485	2705	2705	2705	2705	0
87	20250217	191200	73973485	2705	2705	2705	2705	0
88	20250217	191100	73973485	2705	2705	2705	2705	0
89	20250217	191000	73973485	2705	2705	2705	2705	0
90	20250217	190900	73973485	2705	2705	2705	2705	0
91	20250217	190800	73973485	2705	2705	2705	2705	0
92	20250217	190700	73973485	2705	2705	2705	2705	935
93	20250217	190600	73973485	2705	2705	2705	2705	0
94	20250217	190500	73973485	2705	2705	2705	2705	0
95	20250217	190400	73973485	2705	2705	2705	2705	0
96	20250217	190300	73973485	2705	2705	2705	2705	0
97	20250217	190200	73973485	2705	2705	2705	2705	0
98	20250217	190100	73973485	2705	2705	2705	2705	0
99	20250217	190000	73973485	2705	2705	2705	2705	0
100	20250217	185900	73973485	2705	2705	2705	2705	0
101	20250217	185800	73973485	2705	2705	2705	2705	0
102	20250217	185700	73973485	2705	2705	2705	2705	0
103	20250217	185600	73973485	2705	2705	2705	2705	0
104	20250217	185500	73973485	2705	2705	2705	2705	0
105	20250217	185400	73973485	2705	2705	2705	2705	0
106	20250217	185300	73973485	2705	2705	2705	2705	0
107	20250217	185200	73973485	2705	2705	2705	2705	0
108	20250217	185100	73973485	2705	2705	2705	2705	0
109	20250217	185000	73973485	2705	2705	2705	2705	0
110	20250217	184900	73973485	2705	2705	2705	2705	0
111	20250217	184800	73973485	2705	2705	2705	2705	0
112	20250217	184700	73973485	2705	2705	2705	2705	0
113	20250217	184600	73973485	2705	2705	2705	2705	0
114	20250217	184500	73973485	2705	2705	2705	2705	0
115	20250217	184400	73973485	2705	2705	2705	2705	0
116	20250217	184300	73973485	2705	2705	2705	2705	0
117	20250217	184200	73973485	2705	2705	2705	2705	0
118	20250217	184100	73973485	2705	2705	2705	2705	0
119	20250217	184000	73973485	2705	2705	2705	2705	0
120	20250217	183900	73973485	2705	2705	2705	2705	0
121	20250217	183800	73973485	2705	2705	2705	2705	0
122	20250217	183700	73973485	2705	2705	2705	2705	935
123	20250217	183600	73973485	2705	2705	2705	2705	0
124	20250217	183500	73973485	2705	2705	2705	2705	0
125	20250217	183400	73973485	2705	2705	2705	2705	0
126	20250217	183300	73973485	2705	2705	2705	2705	0
127	20250217	183200	73973485	2705	2705	2705	2705	0
128	20250217	183100	73973485	2705	2705	2705	2705	0
129	20250217	183000	73973485	2705	2705	2705	2705	0
130	20250217	182900	73973485	2705	2705	2705	2705	0
131	20250217	182800	73973485	2705	2705	2705	2705	0
132	20250217	182700	73973485	2705	2705	2705	2705	0
133	20250217	182600	73973485	2705	2705	2705	2705	0
134	20250217	182500	73973485	2705	2705	2705	2705	0
135	20250217	182400	73973485	2705	2705	2705	2705	0
136	20250217	182300	73973485	2705	2705	2705	2705	0
137	20250217	182200	73973485	2705	2705	2705	2705	0
138	20250217	182100	73973485	2705	2705	2705	2705	0
139	20250217	182000	73973485	2705	2705	2705	2705	0
140	20250217	181900	73973485	2705	2705	2705	2705	0
141	20250217	181800	73973485	2705	2705	2705	2705	0
142	20250217	181700	73973485	2705	2705	2705	2705	0
143	20250217	181600	73973485	2705	2705	2705	2705	0
144	20250217	181500	73973485	2705	2705	2705	2705	0
145	20250217	181400	73973485	2705	2705	2705	2705	0
146	20250217	181300	73973485	2705	2705	2705	2705	0
147	20250217	181200	73973485	2705	2705	2705	2705	0
148	20250217	181100	73973485	2705	2705	2705	2705	0
149	20250217	181000	73973485	2705	2705	2705	2705	0
150	20250217	180900	73973485	2705	2705	2705	2705	0
151	20250217	180800	73973485	2705	2705	2705	2705	0
152	20250217	180700	73973485	2705	2705	2705	2705	935
153	20250217	180600	73973485	2705	2705	2705	2705	0
154	20250217	180500	73973485	2705	2705	2705	2705	0
155	20250217	180400	73973485	2705	2705	2705	2705	0
156	20250217	180300	73973485	2705	2705	2705	2705	0
157	20250217	180200	73973485	2705	2705	2705	2705	0
158	20250217	180100	73973485	2705	2705	2705	2705	0
159	20250217	180000	73973485	2705	2705	2705	2705	0
160	20250217	175900	73973485	2705	2705	2705	2705	0
161	20250217	175800	73973485	2705	2705	2705	2705	0
162	20250217	175700	73973485	2705	2705	2705	2705	0
163	20250217	175600	73973485	2705	2705	2705	2705	0
164	20250217	175500	73973485	2705	2705	2705	2705	0
165	20250217	175400	73973485	2705	2705	2705	2705	0
166	20250217	175300	73973485	2705	2705	2705	2705	0
167	20250217	175200	73973485	2705	2705	2705	2705	0
168	20250217	175100	73973485	2705	2705	2705	2705	0
169	20250217	175000	73973485	2705	2705	2705	2705	0
170	20250217	174900	73973485	2705	2705	2705	2705	0
171	20250217	174800	73973485	2705	2705	2705	2705	0
172	20250217	174700	73973485	2705	2705	2705	2705	0
173	20250217	174600	73973485	2705	2705	2705	2705	0
174	20250217	174500	73973485	2705	2705	2705	2705	0
175	20250217	174400	73973485	2705	2705	2705	2705	0
176	20250217	174300	73973485	2705	2705	2705	2705	0
177	20250217	174200	73973485	2705	2705	2705	2705	0
178	20250217	174100	73973485	2705	2705	2705	2705	0
179	20250217	174000	73973485	2705	2705	2705	2705	0
180	20250217	173900	73973485	2705	2705	2705	2705	0
181	20250217	173800	73973485	2705	2705	2705	2705	0
182	20250217	173700	73973485	2705	2705	2705	2705	935
183	20250217	173600	73973485	2705	2705	2705	2705	0
184	20250217	173500	73973485	2705	2705	2705	2705	0
185	20250217	173400	73973485	2705	2705	2705	2705	0
186	20250217	173300	73973485	2705	2705	2705	2705	0
187	20250217	173200	73973485	2705	2705	2705	2705	0
188	20250217	173100	73973485	2705	2705	2705	2705	0
189	20250217	173000	73973485	2705	2705	2705	2705	0
190	20250217	172900	73973485	2705	2705	2705	2705	0
191	20250217	172800	73973485	2705	2705	2705	2705	0
192	20250217	172700	73973485	2705	2705	2705	2705	0
193	20250217	172600	73973485	2705	2705	2705	2705	0
194	20250217	172500	73973485	2705	2705	2705	2705	0
195	20250217	172400	73973485	2705	2705	2705	2705	0
196	20250217	172300	73973485	2705	2705	2705	2705	0
197	20250217	172200	73973485	2705	2705	2705	2705	0
198	20250217	172100	73973485	2705	2705	2705	2705	0
199	20250217	172000	73973485	2705	2705	2705	2705	0
200	20250217	171900	73973485	2705	2705	2705	2705	0
201	20250217	171800	73973485	2705	2705	2705	2705	0
202	20250217	171700	73973485	2705	2705	2705	2705	0
203	20250217	171600	73973485	2705	2705	2705	2705	0
204	20250217	171500	73973485	2705	2705	2705	2705	0
205	20250217	171400	73973485	2705	2705	2705	2705	0
206	20250217	171300	73973485	2705	2705	2705	2705	0
207	20250217	171200	73973485	2705	2705	2705	2705	0
208	20250217	171100	73973485	2705	2705	2705	2705	0
209	20250217	171000	73973485	2705	2705	2705	2705	0
210	20250217	170900	73973485	2705	2705	2705	2705	0
211	20250217	170800	73973485	2705	2705	2705	2705	0
212	20250217	170700	73973485	2705	2705	2705	2705	935
213	20250217	170600	73973485	2705	2705	2705	2705	0
214	20250217	170500	73973485	2705	2705	2705	2705	0
215	20250217	170400	73973485	2705	2705	2705	2705	0
216	20250217	170300	73973485	2705	2705	2705	2705	0
217	20250217	170200	73973485	2705	2705	2705	2705	0
218	20250217	170100	73973485	2705	2705	2705	2705	0
219	20250217	170000	73973485	2705	2705	2705	2705	0
220	20250217	165900	73973485	2705	2705	2705	2705	0
221	20250217	165800	73973485	2705	2705	2705	2705	0
222	20250217	165700	73973485	2705	2705	2705	2705	0
223	20250217	165600	73973485	2705	2705	2705	2705	0
224	20250217	165500	73973485	2705	2705	2705	2705	0
225	20250217	165400	73973485	2705	2705	2705	2705	0
226	20250217	165300	73973485	2705	2705	2705	2705	0
227	20250217	165200	73973485	2705	2705	2705	2705	0
228	20250217	165100	73973485	2705	2705	2705	2705	0
229	20250217	165000	73973485	2705	2705	2705	2705	0
230	20250217	164900	73973485	2705	2705	2705	2705	0
231	20250217	164800	73973485	2705	2705	2705	2705	0
232	20250217	164700	73973485	2705	2705	2705	2705	0
233	20250217	164600	73973485	2705	2705	2705	2705	0
234	20250217	164500	73973485	2705	2705	2705	2705	0
235	20250217	164400	73973485	2705	2705	2705	2705	0
236	20250217	164300	73973485	2705	2705	2705	2705	0
237	20250217	164200	73973485	2705	2705	2705	2705	0
238	20250217	164100	73973485	2705	2705	2705	2705	0
239	20250217	164000	73973485	2705	2705	2705	2705	0
240	20250217	163900	73973485	2705	2705	2705	2705	0
241	20250217	163800	73973485	2705	2705	2705	2705	0
242	20250217	163700	73973485	2705	2705	2705	2705	935
243	20250217	163600	73973485	2705	2705	2705	2705	0
244	20250217	163500	73973485	2705	2705	2705	2705	0
245	20250217	163400	73973485	2705	2705	2705	2705	0
246	20250217	163300	73973485	2705	2705	2705	2705	0
247	20250217	163200	73973485	2705	2705	2705	2705	0
248	20250217	163100	73973485	2705	2705	2705	2705	0
249	20250217	163000	73973485	2705	2705	2705	2705	0
250	20250217	162900	73973485	2705	2705	2705	2705	0
251	20250217	162800	73973485	2705	2705	2705	2705	0
252	20250217	162700	73973485	2705	2705	2705	2705	0
253	20250217	162600	73973485	2705	2705	2705	2705	0
254	20250217	162500	73973485	2705	2705	2705	2705	0
255	20250217	162400	73973485	2705	2705	2705	2705	0
256	20250217	162300	73973485	2705	2705	2705	2705	0
257	20250217	162200	73973485	2705	2705	2705	2705	0
258	20250217	162100	73973485	2705	2705	2705	2705	0
259	20250217	162000	73973485	2705	2705	2705	2705	0
260	20250217	161900	73973485	2705	2705	2705	2705	0
261	20250217	161800	73973485	2705	2705	2705	2705	0
262	20250217	161700	73973485	2705	2705	2705	2705	0
263	20250217	161600	73973485	2705	2705	2705	2705	0
264	20250217	161500	73973485	2705	2705	2705	2705	0
265	20250217	161400	73973485	2705	2705	2705	2705	0
266	20250217	161300	73973485	2705	2705	2705	2705	0
267	20250217	161200	73973485	2705	2705	2705	2705	0
268	20250217	161100	73973485	2705	2705	2705	2705	0
269	20250217	161000	73973485	2705	2705	2705	2705	0
270	20250217	160900	73973485	2705	2705	2705	2705	0
271	20250217	160800	73973485	2705	2705	2705	2705	0
272	20250217	160700	73973485	2705	2705	2705	2705	935
273	20250217	160600	73973485	2705	2705	2705	2705	0
274	20250217	160500	73973485	2705	2705	2705	2705	0
275	20250217	160400	73973485	2705	2705	2705	2705	0
276	20250217	160300	73973485	2705	2705	2705	2705	0
277	20250217	160200	73973485	2705	2705	2705	2705	0
278	20250217	160100	73973485	2705	2705	2705	2705	0
279	20250217	160000	73973485	2705	2705	2705	2705	0
280	20250217	155900	73973485	2705	2705	2705	2705	0
281	20250217	155800	73973485	2705	2705	2705	2705	0
282	20250217	155700	73973485	2705	2705	2705	2705	0
283	20250217	155600	73973485	2705	2705	2705	2705	0
284	20250217	155500	73973485	2705	2705	2705	2705	0
285	20250217	155400	73973485	2705	2705	2705	2705	0
286	20250217	155300	73973485	2705	2705	2705	2705	0
287	20250217	155200	73973485	2705	2705	2705	2705	0
288	20250217	155100	73973485	2705	2705	2705	2705	0
289	20250217	155000	73973485	2705	2705	2705	2705	0
290	20250217	154900	73973485	2705	2705	2705	2705	0
291	20250217	154800	73973485	2705	2705	2705	2705	0
292	20250217	154700	73973485	2705	2705	2705	2705	0
293	20250217	154600	73973485	2705	2705	2705	2705	0
294	20250217	154500	73973485	2705	2705	2705	2705	0
295	20250217	154400	73973485	2705	2705	2705	2705	0
296	20250217	154300	73973485	2705	2705	2705	2705	0
297	20250217	154200	73973485	2705	2705	2705	2705	0
298	20250217	154100	73973485	2705	2705	2705	2705	0
299	20250217	154000	73973485	2705	2705	2705	2705	0
300	20250217	153900	73973485	2705	2705	2705	2705	0
301	20250217	153800	73973485	2705	2705	2705	2705	0
302	20250217	153700	73973485	2705	2705	2705	2705	935
303	20250217	153600	73973485	2705	2705	2705	2705	0
304	20250217	153500	73973485	2705	2705	2705	2705	0
305	20250217	153400	73973485	2705	2705	2705	2705	0
306	20250217	153300	73973485	2705	2705	2705	2705	0
307	20250217	153200	73973485	2705	2705	2705	2705	0
308	20250217	153100	73973485	2705	2705	2705	2705	0
309	20250217	153000	73973485	2705	2705	2705	2705	935
310	20250217	152900	71444310	2710	2710	2710	2710	0
311	20250217	152800	71444310	2710	2710	2710	2710	0
312	20250217	152700	71444310	2710	2710	2710	2710	0
313	20250217	152600	71444310	2710	2710	2710	2710	0
314	20250217	152500	71444310	2710	2710	2710	2710	0
315	20250217	152400	71444310	2710	2710	2710	2710	0
316	20250217	152300	71444310	2710	2710	2710	2710	0
317	20250217	152200	71444310	2710	2710	2710	2710	0
318	20250217	152100	71444310	2710	2710	2710	2710	0
319	20250217	152000	71444310	2710	2710	2710	2710	0
320	20250217	151900	71444310	2710	2710	2710	2710	9
321	20250217	151800	71419920	2710	2710	2710	2710	0
322	20250217	151700	71419920	2710	2710	2710	2710	4
323	20250217	151600	71409080	2710	2710	2710	2710	0
324	20250217	151500	71409080	2710	2710	2710	2710	0
325	20250217	151400	71409080	2710	2710	2710	2710	0
326	20250217	151300	71409080	2710	2710	2710	2710	0
327	20250217	151200	71409080	2710	2710	2710	2710	0
328	20250217	151100	71409080	2710	2710	2710	2710	0
329	20250217	151000	71409080	2710	2710	2710	2710	0
330	20250217	150900	71409080	2710	2710	2710	2710	83
331	20250217	150800	71184150	2720	2720	2720	2720	0
332	20250217	150700	71184150	2720	2720	2720	2720	2
333	20250217	150600	71178710	2705	2705	2705	2705	0
334	20250217	150500	71178710	2705	2705	2705	2705	0
335	20250217	150400	71178710	2705	2705	2705	2705	0
336	20250217	150300	71178710	2705	2705	2705	2705	0
337	20250217	150200	71178710	2705	2705	2705	2705	0
338	20250217	150100	71178710	2705	2705	2705	2705	0
339	20250217	150000	71178710	2705	2705	2705	2705	0
340	20250217	145900	71178710	2705	2705	2705	2705	96
341	20250217	145800	70919030	2705	2705	2705	2705	0
342	20250217	145700	70919030	2705	2705	2705	2705	0
343	20250217	145600	70919030	2705	2705	2705	2705	0
344	20250217	145500	70919030	2705	2705	2705	2705	0
345	20250217	145400	70919030	2705	2705	2705	2705	0
346	20250217	145300	70919030	2705	2705	2705	2705	0
347	20250217	145200	70919030	2705	2705	2705	2705	0
348	20250217	145100	70919030	2705	2705	2705	2705	0
349	20250217	145000	70919030	2705	2705	2705	2705	0
350	20250217	144900	70919030	2705	2705	2705	2705	0
351	20250217	144800	70919030	2705	2705	2705	2705	0
352	20250217	144700	70919030	2705	2705	2705	2705	0
353	20250217	144600	70919030	2705	2705	2705	2705	0
354	20250217	144500	70919030	2705	2705	2705	2705	0
355	20250217	144400	70919030	2705	2705	2705	2705	0
356	20250217	144300	70919030	2705	2705	2705	2705	0
357	20250217	144200	70919030	2705	2705	2705	2705	0
358	20250217	144100	70919030	2705	2705	2705	2705	0
359	20250217	144000	70919030	2705	2705	2705	2705	0
360	20250217	143900	70919030	2705	2705	2705	2705	11
361	20250217	143800	70889275	2705	2705	2705	2705	0
362	20250217	143700	70889275	2705	2705	2705	2705	46
363	20250217	143600	70764845	2700	2700	2700	2700	0
364	20250217	143500	70764845	2700	2700	2700	2700	0
365	20250217	143400	70764845	2700	2700	2700	2700	45
366	20250217	143300	70643345	2700	2700	2700	2700	0
367	20250217	143200	70643345	2700	2700	2700	2700	0
368	20250217	143100	70643345	2700	2700	2700	2700	0
369	20250217	143000	70643345	2700	2700	2700	2700	5
370	20250217	142900	70629845	2700	2700	2700	2700	0
371	20250217	142800	70629845	2700	2700	2700	2700	15
372	20250217	142700	70589345	2710	2710	2710	2710	235
373	20250217	142600	69952495	2710	2710	2710	2710	25
374	20250217	142500	69884745	2725	2725	2725	2725	0
375	20250217	142400	69884745	2725	2710	2725	2710	49
376	20250217	142300	69751880	2725	2725	2725	2725	0
377	20250217	142200	69751880	2725	2725	2725	2725	0
378	20250217	142100	69751880	2725	2725	2725	2725	0
379	20250217	142000	69751880	2725	2725	2725	2725	0
380	20250217	141900	69751880	2725	2725	2725	2725	0
381	20250217	141800	69751880	2725	2725	2725	2725	0
382	20250217	141700	69751880	2725	2725	2725	2725	0
383	20250217	141600	69751880	2725	2725	2725	2725	0
384	20250217	141500	69751880	2725	2725	2725	2725	2
385	20250217	141400	69746430	2700	2700	2700	2700	0
386	20250217	141300	69746430	2700	2700	2700	2700	0
387	20250217	141200	69746430	2700	2700	2700	2700	0
388	20250217	141100	69746430	2700	2700	2700	2700	0
389	20250217	141000	69746430	2700	2700	2700	2700	0
390	20250217	140900	69746430	2700	2700	2700	2700	0
391	20250217	140800	69746430	2700	2700	2700	2700	0
392	20250217	140700	69746430	2700	2700	2700	2700	0
393	20250217	140600	69746430	2700	2700	2700	2700	0
394	20250217	140500	69746430	2700	2725	2725	2700	3246
395	20250217	140400	60958925	2725	2725	2725	2725	0
396	20250217	140300	60958925	2725	2725	2725	2725	0
397	20250217	140200	60958925	2725	2725	2725	2725	0
398	20250217	140100	60958925	2725	2725	2725	2725	0
399	20250217	140000	60958925	2725	2730	2730	2725	42
400	20250217	135900	60844470	2740	2740	2740	2740	0
401	20250217	135800	60844470	2740	2740	2740	2740	0
402	20250217	135700	60844470	2740	2740	2740	2740	10
403	20250217	135600	60817070	2740	2730	2740	2730	833
404	20250217	135500	58538465	2730	2730	2730	2730	0
405	20250217	135400	58538465	2730	2730	2730	2730	0
406	20250217	135300	58538465	2730	2730	2730	2730	0
407	20250217	135200	58538465	2730	2730	2730	2730	0
408	20250217	135100	58538465	2730	2730	2730	2730	0
409	20250217	135000	58538465	2730	2730	2730	2730	0
410	20250217	134900	58538465	2730	2730	2730	2730	0
411	20250217	134800	58538465	2730	2730	2730	2730	0
412	20250217	134700	58538465	2730	2730	2730	2730	0
413	20250217	134600	58538465	2730	2730	2730	2730	0
414	20250217	134500	58538465	2730	2730	2730	2730	0
415	20250217	134400	58538465	2730	2730	2730	2730	2
416	20250217	134300	58533005	2730	2730	2730	2730	2
417	20250217	134200	58527545	2730	2730	2730	2730	317
418	20250217	134100	57662135	2720	2720	2720	2720	0
419	20250217	134000	57662135	2720	2720	2720	2720	0
420	20250217	133900	57662135	2720	2720	2720	2720	120
421	20250217	133800	57335735	2720	2725	2725	2720	2000
422	20250217	133700	51895725	2725	2725	2725	2725	0
423	20250217	133600	51895725	2725	2725	2725	2725	2
424	20250217	133500	51890275	2720	2720	2720	2720	0
425	20250217	133400	51890275	2720	2720	2720	2720	0
426	20250217	133300	51890275	2720	2720	2720	2720	0
427	20250217	133200	51890275	2720	2720	2720	2720	298
428	20250217	133100	51079715	2715	2715	2715	2715	0
429	20250217	133000	51079715	2715	2715	2715	2715	0
430	20250217	132900	51079715	2715	2715	2715	2715	0
431	20250217	132800	51079715	2715	2715	2715	2715	0
432	20250217	132700	51079715	2715	2715	2715	2715	0
433	20250217	132600	51079715	2715	2715	2715	2715	0
434	20250217	132500	51079715	2715	2715	2715	2715	0
435	20250217	132400	51079715	2715	2715	2715	2715	0
436	20250217	132300	51079715	2715	2715	2715	2715	0
437	20250217	132200	51079715	2715	2715	2715	2715	0
438	20250217	132100	51079715	2715	2715	2715	2715	0
439	20250217	132000	51079715	2715	2715	2715	2715	0
440	20250217	131900	51079715	2715	2715	2715	2715	0
441	20250217	131800	51079715	2715	2715	2715	2715	0
442	20250217	131700	51079715	2715	2715	2715	2715	0
443	20250217	131600	51079715	2715	2715	2715	2715	0
444	20250217	131500	51079715	2715	2715	2715	2715	0
445	20250217	131400	51079715	2715	2715	2715	2715	0
446	20250217	131300	51079715	2715	2715	2715	2715	0
447	20250217	131200	51079715	2715	2715	2715	2715	0
448	20250217	131100	51079715	2715	2715	2715	2715	0
449	20250217	131000	51079715	2715	2715	2715	2715	4
450	20250217	130900	51068855	2730	2730	2730	2730	0
451	20250217	130800	51068855	2730	2730	2730	2730	1
452	20250217	130700	51066125	2720	2720	2720	2720	0
453	20250217	130600	51066125	2720	2720	2720	2720	0
454	20250217	130500	51066125	2720	2720	2720	2720	0
455	20250217	130400	51066125	2720	2720	2720	2720	0
456	20250217	130300	51066125	2720	2720	2720	2720	0
457	20250217	130200	51066125	2720	2720	2720	2720	499
458	20250217	130100	49708845	2720	2720	2720	2720	0
459	20250217	130000	49708845	2720	2720	2720	2720	0
460	20250217	125900	49708845	2720	2720	2720	2720	0
461	20250217	125800	49708845	2720	2720	2720	2720	13
462	20250217	125700	49673485	2720	2720	2720	2720	4
463	20250217	125600	49662605	2725	2725	2725	2725	0
464	20250217	125500	49662605	2725	2725	2725	2725	68
465	20250217	125400	49477305	2725	2725	2725	2725	0
466	20250217	125300	49477305	2725	2725	2725	2725	0
467	20250217	125200	49477305	2725	2725	2725	2725	4
468	20250217	125100	49466405	2725	2725	2725	2725	8
469	20250217	125000	49444605	2725	2725	2725	2725	2
470	20250217	124900	49439155	2725	2725	2725	2725	6
471	20250217	124800	49422805	2725	2725	2725	2725	10
472	20250217	124700	49395555	2725	2725	2725	2725	2
473	20250217	124600	49390105	2725	2725	2725	2725	1
474	20250217	124500	49387380	2725	2725	2725	2725	3
475	20250217	124400	49379205	2715	2720	2720	2715	429
476	20250217	124300	48212615	2725	2725	2725	2725	2
477	20250217	124200	48207165	2725	2725	2730	2725	23
478	20250217	124100	48144485	2725	2725	2725	2725	0
479	20250217	124000	48144485	2725	2725	2725	2725	4
480	20250217	123900	48133585	2725	2720	2725	2720	575
481	20250217	123800	46569570	2725	2730	2730	2725	8
482	20250217	123700	46547760	2730	2730	2730	2730	0
483	20250217	123600	46547760	2730	2730	2730	2730	0
484	20250217	123500	46547760	2730	2725	2730	2725	432
485	20250217	123400	45370555	2730	2730	2730	2730	10
486	20250217	123300	45343255	2730	2730	2730	2730	0
487	20250217	123200	45343255	2730	2730	2730	2730	0
488	20250217	123100	45343255	2730	2725	2730	2725	212
489	20250217	123000	44764555	2730	2730	2730	2730	0
490	20250217	122900	44764555	2730	2730	2730	2730	20
491	20250217	122800	44709955	2725	2725	2725	2725	20
492	20250217	122700	44655455	2730	2730	2730	2730	0
493	20250217	122600	44655455	2730	2730	2730	2730	10
494	20250217	122500	44628155	2730	2730	2730	2730	0
495	20250217	122400	44628155	2730	2730	2730	2730	0
496	20250217	122300	44628155	2730	2730	2730	2730	0
497	20250217	122200	44628155	2730	2730	2730	2730	0
498	20250217	122100	44628155	2730	2730	2730	2730	0
499	20250217	122000	44628155	2730	2730	2730	2730	1
500	20250217	121900	44625425	2730	2730	2730	2730	0
501	20250217	121800	44625425	2730	2730	2730	2730	0
502	20250217	121700	44625425	2730	2730	2730	2730	0
503	20250217	121600	44625425	2730	2730	2730	2730	0
504	20250217	121500	44625425	2730	2730	2730	2730	0
505	20250217	121400	44625425	2730	2730	2730	2730	0
506	20250217	121300	44625425	2730	2730	2730	2730	1
507	20250217	121200	44622695	2730	2730	2730	2730	0
508	20250217	121100	44622695	2730	2730	2730	2730	0
509	20250217	121000	44622695	2730	2730	2730	2730	102
510	20250217	120900	44344235	2730	2730	2730	2730	502
511	20250217	120800	42973775	2730	2730	2730	2730	0
512	20250217	120700	42973775	2730	2725	2730	2725	4
513	20250217	120600	42962860	2730	2725	2730	2725	55
514	20250217	120500	42812960	2730	2730	2730	2730	2
515	20250217	120400	42807500	2730	2730	2730	2730	4
516	20250217	120300	42796580	2725	2730	2730	2725	18
517	20250217	120200	42747515	2730	2730	2730	2730	0
518	20250217	120100	42747515	2730	2730	2730	2730	150
519	20250217	120000	42338015	2730	2730	2730	2730	0
520	20250217	115900	42338015	2730	2730	2730	2730	1
521	20250217	115800	42335285	2725	2725	2725	2725	0
522	20250217	115700	42335285	2725	2730	2730	2725	102
523	20250217	115600	42057325	2730	2730	2730	2730	2
524	20250217	115500	42051865	2730	2730	2730	2730	0
525	20250217	115400	42051865	2730	2730	2730	2730	0
526	20250217	115300	42051865	2730	2730	2730	2730	0
527	20250217	115200	42051865	2730	2730	2730	2730	294
528	20250217	115100	41249245	2730	2730	2730	2730	0
529	20250217	115000	41249245	2730	2730	2730	2730	0
530	20250217	114900	41249245	2730	2730	2730	2730	0
531	20250217	114800	41249245	2730	2730	2730	2730	0
532	20250217	114700	41249245	2730	2730	2730	2730	723
533	20250217	114600	39275455	2735	2735	2735	2735	0
534	20250217	114500	39275455	2735	2735	2735	2735	0
535	20250217	114400	39275455	2735	2735	2735	2735	1
536	20250217	114300	39272720	2735	2735	2735	2735	7
537	20250217	114200	39253575	2730	2730	2730	2730	0
538	20250217	114100	39253575	2730	2730	2730	2730	190
539	20250217	114000	38734875	2735	2735	2735	2735	0
540	20250217	113900	38734875	2735	2735	2735	2735	0
541	20250217	113800	38734875	2735	2735	2735	2735	100
542	20250217	113700	38461375	2735	2735	2735	2735	0
543	20250217	113600	38461375	2735	2730	2735	2730	13
544	20250217	113500	38425875	2735	2735	2735	2735	0
545	20250217	113400	38425875	2735	2735	2735	2735	0
546	20250217	113300	38425875	2735	2740	2740	2735	105
547	20250217	113200	38138200	2740	2735	2740	2735	1005
548	20250217	113100	35384510	2735	2735	2735	2735	1
549	20250217	113000	35381775	2740	2735	2740	2735	5
550	20250217	112900	35368095	2735	2735	2735	2735	2
551	20250217	112800	35362625	2735	2735	2740	2735	4
552	20250217	112700	35351675	2735	2730	2735	2730	20
553	20250217	112600	35296980	2730	2730	2730	2730	0
554	20250217	112500	35296980	2730	2730	2730	2730	0
555	20250217	112400	35296980	2730	2730	2730	2730	0
556	20250217	112300	35296980	2730	2730	2730	2730	1
557	20250217	112200	35294250	2730	2730	2730	2730	0
558	20250217	112100	35294250	2730	2730	2730	2730	0
559	20250217	112000	35294250	2730	2730	2730	2730	1
560	20250217	111900	35291520	2720	2720	2720	2720	0
561	20250217	111800	35291520	2720	2720	2720	2720	0
562	20250217	111700	35291520	2720	2725	2725	2720	120
563	20250217	111600	34964690	2730	2730	2730	2730	0
564	20250217	111500	34964690	2730	2730	2730	2730	0
565	20250217	111400	34964690	2730	2730	2730	2730	0
566	20250217	111300	34964690	2730	2730	2730	2730	2
567	20250217	111200	34959230	2730	2730	2730	2730	1
568	20250217	111100	34956500	2730	2730	2730	2730	0
569	20250217	111000	34956500	2730	2725	2730	2725	32
570	20250217	110900	34869280	2725	2725	2725	2725	4
571	20250217	110800	34858380	2725	2725	2725	2725	8
572	20250217	110700	34836580	2725	2725	2725	2725	6
573	20250217	110600	34820230	2725	2725	2725	2725	0
574	20250217	110500	34820230	2725	2725	2725	2725	1
575	20250217	110400	34817505	2725	2725	2725	2720	3
576	20250217	110300	34809335	2725	2725	2725	2725	2
577	20250217	110200	34803885	2725	2715	2725	2715	18
578	20250217	110100	34754935	2715	2705	2715	2705	3103
579	20250217	110000	26342810	2705	2705	2705	2705	6
580	20250217	105900	26326580	2705	2705	2705	2705	0
581	20250217	105800	26326580	2705	2705	2705	2705	3
582	20250217	105700	26318465	2705	2705	2705	2705	0
583	20250217	105600	26318465	2705	2705	2705	2705	0
584	20250217	105500	26318465	2705	2705	2705	2705	6
585	20250217	105400	26302235	2705	2705	2705	2705	0
586	20250217	105300	26302235	2705	2705	2705	2705	0
587	20250217	105200	26302235	2705	2705	2705	2705	0
588	20250217	105100	26302235	2705	2705	2705	2705	3
589	20250217	105000	26294120	2705	2705	2705	2705	2
590	20250217	104900	26288710	2705	2705	2705	2705	6
591	20250217	104800	26272480	2705	2705	2705	2705	0
592	20250217	104700	26272480	2705	2705	2705	2705	966
593	20250217	104600	23659450	2710	2710	2710	2710	3
594	20250217	104500	23651320	2710	2710	2710	2710	6
595	20250217	104400	23635060	2710	2710	2710	2710	4
596	20250217	104300	23624220	2710	2710	2710	2710	0
597	20250217	104200	23624220	2710	2710	2710	2710	1
598	20250217	104100	23621510	2710	2710	2710	2710	5
599	20250217	104000	23607960	2710	2710	2710	2710	0
600	20250217	103900	23607960	2710	2710	2710	2710	2
601	20250217	103800	23602540	2705	2710	2710	2705	190
602	20250217	103700	23088580	2710	2710	2710	2710	0
603	20250217	103600	23088580	2710	2710	2710	2710	2
604	20250217	103500	23083160	2705	2710	2710	2705	4
605	20250217	103400	23072325	2710	2710	2710	2710	0
606	20250217	103300	23072325	2710	2705	2710	2705	380
607	20250217	103200	22043700	2705	2705	2705	2705	0
608	20250217	103100	22043700	2705	2705	2705	2705	0
609	20250217	103000	22043700	2705	2705	2705	2705	3
610	20250217	102900	22035585	2700	2700	2700	2700	0
611	20250217	102800	22035585	2700	2700	2700	2700	0
612	20250217	102700	22035585	2700	2700	2700	2695	13
613	20250217	102600	22000500	2705	2705	2705	2705	0
614	20250217	102500	22000500	2705	2705	2705	2705	0
615	20250217	102400	22000500	2705	2705	2705	2705	0
616	20250217	102300	22000500	2705	2705	2705	2705	0
617	20250217	102200	22000500	2705	2705	2705	2705	0
618	20250217	102100	22000500	2705	2705	2705	2705	0
619	20250217	102000	22000500	2705	2705	2705	2705	0
620	20250217	101900	22000500	2705	2705	2705	2705	0
621	20250217	101800	22000500	2705	2705	2705	2705	1
622	20250217	101700	21997795	2690	2690	2690	2690	0
623	20250217	101600	21997795	2690	2690	2690	2690	0
624	20250217	101500	21997795	2690	2690	2690	2690	0
625	20250217	101400	21997795	2690	2695	2695	2690	31
626	20250217	101300	21914400	2695	2700	2700	2695	36
627	20250217	101200	21817370	2700	2700	2700	2700	2
628	20250217	101100	21811970	2700	2700	2700	2700	0
629	20250217	101000	21811970	2700	2700	2700	2700	57
630	20250217	100900	21658070	2700	2695	2700	2690	24
631	20250217	100800	21593390	2700	2700	2700	2700	104
632	20250217	100700	21312590	2695	2695	2695	2695	0
633	20250217	100600	21312590	2695	2695	2695	2695	0
634	20250217	100500	21312590	2695	2695	2695	2695	0
635	20250217	100400	21312590	2695	2695	2700	2690	56
636	20250217	100300	21161780	2700	2695	2700	2695	7
637	20250217	100200	21142910	2700	2700	2700	2685	80
638	20250217	100100	20927630	2700	2700	2700	2700	0
639	20250217	100000	20927630	2700	2700	2700	2700	1
640	20250217	095900	20924930	2700	2700	2700	2700	1
641	20250217	095800	20922230	2700	2700	2700	2700	1
642	20250217	095700	20919530	2700	2700	2700	2700	1
643	20250217	095600	20916830	2695	2695	2695	2695	43
644	20250217	095500	20800945	2700	2700	2700	2700	4
645	20250217	095400	20790145	2700	2700	2700	2700	0
646	20250217	095300	20790145	2700	2700	2700	2700	13
647	20250217	095200	20755045	2700	2700	2700	2700	2
648	20250217	095100	20749645	2690	2690	2690	2690	299
649	20250217	095000	19945335	2695	2700	2700	2695	101
650	20250217	094900	19672640	2700	2700	2700	2700	16
651	20250217	094800	19629440	2705	2705	2705	2705	0
652	20250217	094700	19629440	2705	2705	2705	2705	0
653	20250217	094600	19629440	2705	2705	2705	2705	0
654	20250217	094500	19629440	2705	2705	2705	2705	0
655	20250217	094400	19629440	2705	2705	2705	2705	0
656	20250217	094300	19629440	2705	2705	2705	2705	0
657	20250217	094200	19629440	2705	2705	2705	2705	0
658	20250217	094100	19629440	2705	2705	2705	2705	0
659	20250217	094000	19629440	2705	2705	2705	2705	0
660	20250217	093900	19629440	2705	2705	2705	2705	0
661	20250217	093800	19629440	2705	2705	2705	2705	0
662	20250217	093700	19629440	2705	2700	2705	2665	333
663	20250217	093600	18735540	2705	2705	2705	2705	200
664	20250217	093500	18194540	2700	2700	2700	2700	600
665	20250217	093400	16574540	2700	2700	2700	2700	0
666	20250217	093300	16574540	2700	2700	2700	2700	100
667	20250217	093200	16304540	2675	2675	2675	2675	82
668	20250217	093100	16085190	2680	2680	2680	2680	0
669	20250217	093000	16085190	2680	2695	2695	2680	107
670	20250217	092900	15797050	2710	2710	2710	2710	0
671	20250217	092800	15797050	2710	2710	2710	2710	350
672	20250217	092700	14848550	2710	2710	2710	2710	0
673	20250217	092600	14848550	2710	2710	2710	2710	241
674	20250217	092500	14195440	2710	2710	2710	2710	1
675	20250217	092400	14192730	2710	2710	2710	2710	0
676	20250217	092300	14192730	2710	2710	2710	2710	3
677	20250217	092200	14184600	2710	2710	2710	2710	0
678	20250217	092100	14184600	2710	2710	2710	2710	184
679	20250217	092000	13685960	2710	2710	2710	2710	207
680	20250217	091900	13124990	2710	2710	2710	2710	109
681	20250217	091800	12829600	2710	2710	2710	2710	0
682	20250217	091700	12829600	2710	2710	2710	2710	0
683	20250217	091600	12829600	2710	2710	2710	2710	0
684	20250217	091500	12829600	2710	2710	2710	2710	129
685	20250217	091400	12480010	2710	2710	2710	2710	75
686	20250217	091300	12276760	2700	2690	2700	2690	912
687	20250217	091200	9821210	2600	2600	2600	2600	0
688	20250217	091100	9821210	2600	2720	2720	2600	903
689	20250217	091000	7416065	2725	2725	2725	2725	1
690	20250217	090900	7413340	2730	2730	2730	2730	1
691	20250217	090800	7410610	2735	2735	2740	2735	1758
692	20250217	090700	2602455	2735	2735	2735	2735	0
693	20250217	090600	2602455	2735	2735	2735	2735	0
694	20250217	090500	2602455	2735	2740	2740	2735	2
695	20250217	090400	2596980	2745	2745	2745	2745	4
696	20250217	090300	2586000	2750	2750	2750	2750	344
697	20250217	090200	1640000	2750	2750	2750	2750	0
698	20250217	090100	1640000	2750	2750	2750	2750	106
699	20250217	090000	1348500	2760	2800	2800	2760	192