KissMeData/214180/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204500	283757980	12020	12020	12020	12020	82
3	20250217	204400	283757980	12020	12020	12020	12020	0
4	20250217	204300	283757980	12020	12020	12020	12020	0
5	20250217	204200	283757980	12020	12020	12020	12020	0
6	20250217	204100	283757980	12020	12020	12020	12020	0
7	20250217	204000	283757980	12020	12020	12020	12020	0
8	20250217	203900	283757980	12020	12020	12020	12020	0
9	20250217	203800	283757980	12020	12020	12020	12020	0
10	20250217	203700	283757980	12020	12020	12020	12020	0
11	20250217	203600	283757980	12020	12020	12020	12020	0
12	20250217	203500	283757980	12020	12020	12020	12020	0
13	20250217	203400	283757980	12020	12020	12020	12020	0
14	20250217	203300	283757980	12020	12020	12020	12020	0
15	20250217	203200	283757980	12020	12020	12020	12020	0
16	20250217	203100	283757980	12020	12020	12020	12020	0
17	20250217	203000	283757980	12020	12020	12020	12020	0
18	20250217	202900	283757980	12020	12020	12020	12020	0
19	20250217	202800	283757980	12020	12020	12020	12020	0
20	20250217	202700	283757980	12020	12020	12020	12020	0
21	20250217	202600	283757980	12020	12020	12020	12020	0
22	20250217	202500	283757980	12020	12020	12020	12020	0
23	20250217	202400	283757980	12020	12020	12020	12020	0
24	20250217	202300	283757980	12020	12020	12020	12020	0
25	20250217	202200	283757980	12020	12020	12020	12020	0
26	20250217	202100	283757980	12020	12020	12020	12020	0
27	20250217	202000	283757980	12020	12020	12020	12020	0
28	20250217	201900	283757980	12020	12020	12020	12020	0
29	20250217	201800	283757980	12020	12020	12020	12020	0
30	20250217	201700	283757980	12020	12020	12020	12020	0
31	20250217	201600	283757980	12020	12020	12020	12020	0
32	20250217	201500	283757980	12020	12020	12020	12020	82
33	20250217	201400	283757980	12020	12020	12020	12020	0
34	20250217	201300	283757980	12020	12020	12020	12020	0
35	20250217	201200	283757980	12020	12020	12020	12020	0
36	20250217	201100	283757980	12020	12020	12020	12020	0
37	20250217	201000	283757980	12020	12020	12020	12020	0
38	20250217	200900	283757980	12020	12020	12020	12020	0
39	20250217	200800	283757980	12020	12020	12020	12020	0
40	20250217	200700	283757980	12020	12020	12020	12020	0
41	20250217	200600	283757980	12020	12020	12020	12020	0
42	20250217	200500	283757980	12020	12020	12020	12020	0
43	20250217	200400	283757980	12020	12020	12020	12020	0
44	20250217	200300	283757980	12020	12020	12020	12020	0
45	20250217	200200	283757980	12020	12020	12020	12020	0
46	20250217	200100	283757980	12020	12020	12020	12020	0
47	20250217	200000	283757980	12020	12020	12020	12020	0
48	20250217	195900	283757980	12020	12020	12020	12020	0
49	20250217	195800	283757980	12020	12020	12020	12020	0
50	20250217	195700	283757980	12020	12020	12020	12020	0
51	20250217	195600	283757980	12020	12020	12020	12020	0
52	20250217	195500	283757980	12020	12020	12020	12020	0
53	20250217	195400	283757980	12020	12020	12020	12020	0
54	20250217	195300	283757980	12020	12020	12020	12020	0
55	20250217	195200	283757980	12020	12020	12020	12020	0
56	20250217	195100	283757980	12020	12020	12020	12020	0
57	20250217	195000	283757980	12020	12020	12020	12020	0
58	20250217	194900	283757980	12020	12020	12020	12020	0
59	20250217	194800	283757980	12020	12020	12020	12020	0
60	20250217	194700	283757980	12020	12020	12020	12020	0
61	20250217	194600	283757980	12020	12020	12020	12020	0
62	20250217	194500	283757980	12020	12020	12020	12020	82
63	20250217	194400	283757980	12020	12020	12020	12020	0
64	20250217	194300	283757980	12020	12020	12020	12020	0
65	20250217	194200	283757980	12020	12020	12020	12020	0
66	20250217	194100	283757980	12020	12020	12020	12020	0
67	20250217	194000	283757980	12020	12020	12020	12020	0
68	20250217	193900	283757980	12020	12020	12020	12020	0
69	20250217	193800	283757980	12020	12020	12020	12020	0
70	20250217	193700	283757980	12020	12020	12020	12020	0
71	20250217	193600	283757980	12020	12020	12020	12020	0
72	20250217	193500	283757980	12020	12020	12020	12020	0
73	20250217	193400	283757980	12020	12020	12020	12020	0
74	20250217	193300	283757980	12020	12020	12020	12020	0
75	20250217	193200	283757980	12020	12020	12020	12020	0
76	20250217	193100	283757980	12020	12020	12020	12020	0
77	20250217	193000	283757980	12020	12020	12020	12020	0
78	20250217	192900	283757980	12020	12020	12020	12020	0
79	20250217	192800	283757980	12020	12020	12020	12020	0
80	20250217	192700	283757980	12020	12020	12020	12020	0
81	20250217	192600	283757980	12020	12020	12020	12020	0
82	20250217	192500	283757980	12020	12020	12020	12020	0
83	20250217	192400	283757980	12020	12020	12020	12020	0
84	20250217	192300	283757980	12020	12020	12020	12020	0
85	20250217	192200	283757980	12020	12020	12020	12020	0
86	20250217	192100	283757980	12020	12020	12020	12020	0
87	20250217	192000	283757980	12020	12020	12020	12020	0
88	20250217	191900	283757980	12020	12020	12020	12020	0
89	20250217	191800	283757980	12020	12020	12020	12020	0
90	20250217	191700	283757980	12020	12020	12020	12020	0
91	20250217	191600	283757980	12020	12020	12020	12020	0
92	20250217	191500	283757980	12020	12020	12020	12020	82
93	20250217	191400	283757980	12020	12020	12020	12020	0
94	20250217	191300	283757980	12020	12020	12020	12020	0
95	20250217	191200	283757980	12020	12020	12020	12020	0
96	20250217	191100	283757980	12020	12020	12020	12020	0
97	20250217	191000	283757980	12020	12020	12020	12020	0
98	20250217	190900	283757980	12020	12020	12020	12020	0
99	20250217	190800	283757980	12020	12020	12020	12020	0
100	20250217	190700	283757980	12020	12020	12020	12020	0
101	20250217	190600	283757980	12020	12020	12020	12020	0
102	20250217	190500	283757980	12020	12020	12020	12020	0
103	20250217	190400	283757980	12020	12020	12020	12020	0
104	20250217	190300	283757980	12020	12020	12020	12020	0
105	20250217	190200	283757980	12020	12020	12020	12020	0
106	20250217	190100	283757980	12020	12020	12020	12020	0
107	20250217	190000	283757980	12020	12020	12020	12020	0
108	20250217	185900	283757980	12020	12020	12020	12020	0
109	20250217	185800	283757980	12020	12020	12020	12020	0
110	20250217	185700	283757980	12020	12020	12020	12020	0
111	20250217	185600	283757980	12020	12020	12020	12020	0
112	20250217	185500	283757980	12020	12020	12020	12020	0
113	20250217	185400	283757980	12020	12020	12020	12020	0
114	20250217	185300	283757980	12020	12020	12020	12020	0
115	20250217	185200	283757980	12020	12020	12020	12020	0
116	20250217	185100	283757980	12020	12020	12020	12020	0
117	20250217	185000	283757980	12020	12020	12020	12020	0
118	20250217	184900	283757980	12020	12020	12020	12020	0
119	20250217	184800	283757980	12020	12020	12020	12020	0
120	20250217	184700	283757980	12020	12020	12020	12020	0
121	20250217	184600	283757980	12020	12020	12020	12020	0
122	20250217	184500	283757980	12020	12020	12020	12020	82
123	20250217	184400	283757980	12020	12020	12020	12020	0
124	20250217	184300	283757980	12020	12020	12020	12020	0
125	20250217	184200	283757980	12020	12020	12020	12020	0
126	20250217	184100	283757980	12020	12020	12020	12020	0
127	20250217	184000	283757980	12020	12020	12020	12020	0
128	20250217	183900	283757980	12020	12020	12020	12020	0
129	20250217	183800	283757980	12020	12020	12020	12020	0
130	20250217	183700	283757980	12020	12020	12020	12020	0
131	20250217	183600	283757980	12020	12020	12020	12020	0
132	20250217	183500	283757980	12020	12020	12020	12020	0
133	20250217	183400	283757980	12020	12020	12020	12020	0
134	20250217	183300	283757980	12020	12020	12020	12020	0
135	20250217	183200	283757980	12020	12020	12020	12020	0
136	20250217	183100	283757980	12020	12020	12020	12020	0
137	20250217	183000	283757980	12020	12020	12020	12020	0
138	20250217	182900	283757980	12020	12020	12020	12020	0
139	20250217	182800	283757980	12020	12020	12020	12020	0
140	20250217	182700	283757980	12020	12020	12020	12020	0
141	20250217	182600	283757980	12020	12020	12020	12020	0
142	20250217	182500	283757980	12020	12020	12020	12020	0
143	20250217	182400	283757980	12020	12020	12020	12020	0
144	20250217	182300	283757980	12020	12020	12020	12020	0
145	20250217	182200	283757980	12020	12020	12020	12020	0
146	20250217	182100	283757980	12020	12020	12020	12020	0
147	20250217	182000	283757980	12020	12020	12020	12020	0
148	20250217	181900	283757980	12020	12020	12020	12020	0
149	20250217	181800	283757980	12020	12020	12020	12020	0
150	20250217	181700	283757980	12020	12020	12020	12020	0
151	20250217	181600	283757980	12020	12020	12020	12020	0
152	20250217	181500	283757980	12020	12020	12020	12020	82
153	20250217	181400	283757980	12020	12020	12020	12020	0
154	20250217	181300	283757980	12020	12020	12020	12020	0
155	20250217	181200	283757980	12020	12020	12020	12020	0
156	20250217	181100	283757980	12020	12020	12020	12020	0
157	20250217	181000	283757980	12020	12020	12020	12020	0
158	20250217	180900	283757980	12020	12020	12020	12020	0
159	20250217	180800	283757980	12020	12020	12020	12020	0
160	20250217	180700	283757980	12020	12020	12020	12020	0
161	20250217	180600	283757980	12020	12020	12020	12020	0
162	20250217	180500	283757980	12020	12020	12020	12020	0
163	20250217	180400	283757980	12020	12020	12020	12020	0
164	20250217	180300	283757980	12020	12020	12020	12020	0
165	20250217	180200	283757980	12020	12020	12020	12020	0
166	20250217	180100	283757980	12020	12020	12020	12020	0
167	20250217	180000	283757980	12020	12020	12020	12020	0
168	20250217	175900	283757980	12020	12020	12020	12020	0
169	20250217	175800	283757980	12020	12020	12020	12020	0
170	20250217	175700	283757980	12020	12020	12020	12020	0
171	20250217	175600	283757980	12020	12020	12020	12020	0
172	20250217	175500	283757980	12020	12020	12020	12020	0
173	20250217	175400	283757980	12020	12020	12020	12020	0
174	20250217	175300	283757980	12020	12020	12020	12020	0
175	20250217	175200	283757980	12020	12020	12020	12020	0
176	20250217	175100	283757980	12020	12020	12020	12020	0
177	20250217	175000	283757980	12020	12020	12020	12020	0
178	20250217	174900	283757980	12020	12020	12020	12020	0
179	20250217	174800	283757980	12020	12020	12020	12020	0
180	20250217	174700	283757980	12020	12020	12020	12020	0
181	20250217	174600	283757980	12020	12020	12020	12020	0
182	20250217	174500	283757980	12020	12020	12020	12020	82
183	20250217	174400	283757980	12020	12020	12020	12020	0
184	20250217	174300	283757980	12020	12020	12020	12020	0
185	20250217	174200	283757980	12020	12020	12020	12020	0
186	20250217	174100	283757980	12020	12020	12020	12020	0
187	20250217	174000	283757980	12020	12020	12020	12020	0
188	20250217	173900	283757980	12020	12020	12020	12020	0
189	20250217	173800	283757980	12020	12020	12020	12020	0
190	20250217	173700	283757980	12020	12020	12020	12020	0
191	20250217	173600	283757980	12020	12020	12020	12020	0
192	20250217	173500	283757980	12020	12020	12020	12020	0
193	20250217	173400	283757980	12020	12020	12020	12020	0
194	20250217	173300	283757980	12020	12020	12020	12020	0
195	20250217	173200	283757980	12020	12020	12020	12020	0
196	20250217	173100	283757980	12020	12020	12020	12020	0
197	20250217	173000	283757980	12020	12020	12020	12020	0
198	20250217	172900	283757980	12020	12020	12020	12020	0
199	20250217	172800	283757980	12020	12020	12020	12020	0
200	20250217	172700	283757980	12020	12020	12020	12020	0
201	20250217	172600	283757980	12020	12020	12020	12020	0
202	20250217	172500	283757980	12020	12020	12020	12020	0
203	20250217	172400	283757980	12020	12020	12020	12020	0
204	20250217	172300	283757980	12020	12020	12020	12020	0
205	20250217	172200	283757980	12020	12020	12020	12020	0
206	20250217	172100	283757980	12020	12020	12020	12020	0
207	20250217	172000	283757980	12020	12020	12020	12020	0
208	20250217	171900	283757980	12020	12020	12020	12020	0
209	20250217	171800	283757980	12020	12020	12020	12020	0
210	20250217	171700	283757980	12020	12020	12020	12020	0
211	20250217	171600	283757980	12020	12020	12020	12020	0
212	20250217	171500	283757980	12020	12020	12020	12020	82
213	20250217	171400	283757980	12020	12020	12020	12020	0
214	20250217	171300	283757980	12020	12020	12020	12020	0
215	20250217	171200	283757980	12020	12020	12020	12020	0
216	20250217	171100	283757980	12020	12020	12020	12020	0
217	20250217	171000	283757980	12020	12020	12020	12020	0
218	20250217	170900	283757980	12020	12020	12020	12020	0
219	20250217	170800	283757980	12020	12020	12020	12020	0
220	20250217	170700	283757980	12020	12020	12020	12020	0
221	20250217	170600	283757980	12020	12020	12020	12020	0
222	20250217	170500	283757980	12020	12020	12020	12020	0
223	20250217	170400	283757980	12020	12020	12020	12020	0
224	20250217	170300	283757980	12020	12020	12020	12020	0
225	20250217	170200	283757980	12020	12020	12020	12020	0
226	20250217	170100	283757980	12020	12020	12020	12020	0
227	20250217	170000	283757980	12020	12020	12020	12020	0
228	20250217	165900	283757980	12020	12020	12020	12020	0
229	20250217	165800	283757980	12020	12020	12020	12020	0
230	20250217	165700	283757980	12020	12020	12020	12020	0
231	20250217	165600	283757980	12020	12020	12020	12020	0
232	20250217	165500	283757980	12020	12020	12020	12020	0
233	20250217	165400	283757980	12020	12020	12020	12020	0
234	20250217	165300	283757980	12020	12020	12020	12020	0
235	20250217	165200	283757980	12020	12020	12020	12020	0
236	20250217	165100	283757980	12020	12020	12020	12020	0
237	20250217	165000	283757980	12020	12020	12020	12020	0
238	20250217	164900	283757980	12020	12020	12020	12020	0
239	20250217	164800	283757980	12020	12020	12020	12020	0
240	20250217	164700	283757980	12020	12020	12020	12020	0
241	20250217	164600	283757980	12020	12020	12020	12020	0
242	20250217	164500	283757980	12020	12020	12020	12020	82
243	20250217	164400	283757980	12020	12020	12020	12020	0
244	20250217	164300	283757980	12020	12020	12020	12020	0
245	20250217	164200	283757980	12020	12020	12020	12020	0
246	20250217	164100	283757980	12020	12020	12020	12020	0
247	20250217	164000	283757980	12020	12020	12020	12020	0
248	20250217	163900	283757980	12020	12020	12020	12020	0
249	20250217	163800	283757980	12020	12020	12020	12020	0
250	20250217	163700	283757980	12020	12020	12020	12020	0
251	20250217	163600	283757980	12020	12020	12020	12020	0
252	20250217	163500	283757980	12020	12020	12020	12020	0
253	20250217	163400	283757980	12020	12020	12020	12020	0
254	20250217	163300	283757980	12020	12020	12020	12020	0
255	20250217	163200	283757980	12020	12020	12020	12020	0
256	20250217	163100	283757980	12020	12020	12020	12020	0
257	20250217	163000	283757980	12020	12020	12020	12020	0
258	20250217	162900	283757980	12020	12020	12020	12020	0
259	20250217	162800	283757980	12020	12020	12020	12020	0
260	20250217	162700	283757980	12020	12020	12020	12020	0
261	20250217	162600	283757980	12020	12020	12020	12020	0
262	20250217	162500	283757980	12020	12020	12020	12020	0
263	20250217	162400	283757980	12020	12020	12020	12020	0
264	20250217	162300	283757980	12020	12020	12020	12020	0
265	20250217	162200	283757980	12020	12020	12020	12020	0
266	20250217	162100	283757980	12020	12020	12020	12020	0
267	20250217	162000	283757980	12020	12020	12020	12020	0
268	20250217	161900	283757980	12020	12020	12020	12020	0
269	20250217	161800	283757980	12020	12020	12020	12020	0
270	20250217	161700	283757980	12020	12020	12020	12020	0
271	20250217	161600	283757980	12020	12020	12020	12020	0
272	20250217	161500	283757980	12020	12020	12020	12020	82
273	20250217	161400	283757980	12020	12020	12020	12020	0
274	20250217	161300	283757980	12020	12020	12020	12020	0
275	20250217	161200	283757980	12020	12020	12020	12020	0
276	20250217	161100	283757980	12020	12020	12020	12020	0
277	20250217	161000	283757980	12020	12020	12020	12020	0
278	20250217	160900	283757980	12020	12020	12020	12020	0
279	20250217	160800	283757980	12020	12020	12020	12020	0
280	20250217	160700	283757980	12020	12020	12020	12020	0
281	20250217	160600	283757980	12020	12020	12020	12020	0
282	20250217	160500	283757980	12020	12020	12020	12020	0
283	20250217	160400	283757980	12020	12020	12020	12020	0
284	20250217	160300	283757980	12020	12020	12020	12020	0
285	20250217	160200	283757980	12020	12020	12020	12020	0
286	20250217	160100	283757980	12020	12020	12020	12020	0
287	20250217	160000	283757980	12020	12020	12020	12020	0
288	20250217	155900	283757980	12020	12020	12020	12020	0
289	20250217	155800	283757980	12020	12020	12020	12020	0
290	20250217	155700	283757980	12020	12020	12020	12020	0
291	20250217	155600	283757980	12020	12020	12020	12020	0
292	20250217	155500	283757980	12020	12020	12020	12020	0
293	20250217	155400	283757980	12020	12020	12020	12020	0
294	20250217	155300	283757980	12020	12020	12020	12020	0
295	20250217	155200	283757980	12020	12020	12020	12020	0
296	20250217	155100	283757980	12020	12020	12020	12020	0
297	20250217	155000	283757980	12020	12020	12020	12020	0
298	20250217	154900	283757980	12020	12020	12020	12020	0
299	20250217	154800	283757980	12020	12020	12020	12020	0
300	20250217	154700	283757980	12020	12020	12020	12020	0
301	20250217	154600	283757980	12020	12020	12020	12020	0
302	20250217	154500	283757980	12020	12020	12020	12020	82
303	20250217	154400	283757980	12020	12020	12020	12020	0
304	20250217	154300	283757980	12020	12020	12020	12020	0
305	20250217	154200	283757980	12020	12020	12020	12020	0
306	20250217	154100	283757980	12020	12020	12020	12020	0
307	20250217	154000	283757980	12020	12020	12020	12020	0
308	20250217	153900	283757980	12020	12020	12020	12020	0
309	20250217	153800	283757980	12020	12020	12020	12020	0
310	20250217	153700	283757980	12020	12020	12020	12020	0
311	20250217	153600	283757980	12020	12020	12020	12020	0
312	20250217	153500	283757980	12020	12020	12020	12020	0
313	20250217	153400	283757980	12020	12020	12020	12020	0
314	20250217	153300	283757980	12020	12020	12020	12020	0
315	20250217	153200	283757980	12020	12020	12020	12020	0
316	20250217	153100	283757980	12020	12020	12020	12020	0
317	20250217	153000	283757980	12020	12020	12020	12020	82
318	20250217	152900	282772340	12020	12020	12020	12020	0
319	20250217	152800	282772340	12020	12020	12020	12020	0
320	20250217	152700	282772340	12020	12020	12020	12020	0
321	20250217	152600	282772340	12020	12020	12020	12020	0
322	20250217	152500	282772340	12020	12020	12020	12020	0
323	20250217	152400	282772340	12020	12020	12020	12020	0
324	20250217	152300	282772340	12020	12020	12020	12020	0
325	20250217	152200	282772340	12020	12020	12020	12020	0
326	20250217	152100	282772340	12020	12020	12020	12020	0
327	20250217	152000	282772340	12020	12020	12020	12020	0
328	20250217	151900	282772340	12020	12020	12020	11990	10
329	20250217	151800	282652170	12020	12020	12020	12020	0
330	20250217	151700	282652170	12020	12020	12020	12020	2
331	20250217	151600	282628130	12020	12020	12020	12020	0
332	20250217	151500	282628130	12020	12000	12020	12000	72
333	20250217	151400	281764110	11990	12020	12020	11990	82
334	20250217	151300	280780220	12020	12020	12020	12020	0
335	20250217	151200	280780220	12020	12020	12020	12020	5
336	20250217	151100	280720120	12020	12020	12020	12020	1
337	20250217	151000	280708100	12020	12020	12020	12020	0
338	20250217	150900	280708100	12020	12020	12020	12000	25
339	20250217	150800	280407680	12020	12020	12020	12000	93
340	20250217	150700	279291490	12020	12020	12020	12020	0
341	20250217	150600	279291490	12020	12020	12020	12020	0
342	20250217	150500	279291490	12020	12020	12020	12000	70
343	20250217	150400	278450310	12020	12020	12020	12020	0
344	20250217	150300	278450310	12020	12020	12020	12020	1
345	20250217	150200	278438290	12000	12020	12020	12000	68
346	20250217	150100	277621080	12010	12010	12010	12010	0
347	20250217	150000	277621080	12010	12010	12010	12010	1
348	20250217	145900	277609070	12020	12020	12020	12020	0
349	20250217	145800	277609070	12020	12010	12020	12010	10
350	20250217	145700	277488950	12020	12020	12020	12020	0
351	20250217	145600	277488950	12020	12020	12020	12020	0
352	20250217	145500	277488950	12020	12020	12020	12020	0
353	20250217	145400	277488950	12020	12020	12020	12010	15
354	20250217	145300	277308670	12020	12020	12020	12020	0
355	20250217	145200	277308670	12020	12020	12020	12020	0
356	20250217	145100	277308670	12020	12020	12020	12010	8
357	20250217	145000	277212520	12010	12020	12020	12010	3
358	20250217	144900	277176470	12020	12020	12020	12020	0
359	20250217	144800	277176470	12020	12020	12020	12020	0
360	20250217	144700	277176470	12020	12020	12020	12020	0
361	20250217	144600	277176470	12020	12020	12020	12020	0
362	20250217	144500	277176470	12020	12020	12020	12020	0
363	20250217	144400	277176470	12020	12020	12020	12020	0
364	20250217	144300	277176470	12020	12020	12020	12020	0
365	20250217	144200	277176470	12020	12020	12020	12020	0
366	20250217	144100	277176470	12020	12020	12020	12020	0
367	20250217	144000	277176470	12020	12020	12020	12020	0
368	20250217	143900	277176470	12020	12020	12020	12020	0
369	20250217	143800	277176470	12020	12020	12020	12020	0
370	20250217	143700	277176470	12020	12020	12020	12020	0
371	20250217	143600	277176470	12020	12020	12020	12020	0
372	20250217	143500	277176470	12020	12020	12020	12020	0
373	20250217	143400	277176470	12020	12010	12020	12000	13
374	20250217	143300	277020250	12000	12020	12020	12000	13
375	20250217	143200	276864030	12020	12010	12020	12010	3
376	20250217	143100	276827980	12000	12020	12020	12000	88
377	20250217	143000	275771920	12020	12020	12020	12020	0
378	20250217	142900	275771920	12020	12020	12020	12010	15
379	20250217	142800	275591650	12020	12020	12020	12020	0
380	20250217	142700	275591650	12020	12010	12020	12010	4
381	20250217	142600	275543580	12000	12000	12000	12000	0
382	20250217	142500	275543580	12000	12000	12000	12000	0
383	20250217	142400	275543580	12000	12020	12020	12000	1136
384	20250217	142300	261891970	12020	12030	12030	12020	1068
385	20250217	142200	249044610	12040	12040	12040	12040	0
386	20250217	142100	249044610	12040	12040	12040	12040	0
387	20250217	142000	249044610	12040	12040	12040	12040	0
388	20250217	141900	249044610	12040	12040	12040	12040	0
389	20250217	141800	249044610	12040	12040	12040	12040	3
390	20250217	141700	249008490	12040	12030	12040	12030	101
391	20250217	141600	247793450	12040	12040	12040	12040	0
392	20250217	141500	247793450	12040	12040	12040	12040	0
393	20250217	141400	247793450	12040	12040	12040	12040	0
394	20250217	141300	247793450	12040	12040	12040	12040	0
395	20250217	141200	247793450	12040	12040	12040	12040	0
396	20250217	141100	247793450	12040	12040	12040	12040	1
397	20250217	141000	247781410	12020	12030	12030	12020	241
398	20250217	140900	244882500	12030	12040	12040	12030	13
399	20250217	140800	244726100	12030	12030	12030	12030	0
400	20250217	140700	244726100	12030	12030	12030	12030	0
401	20250217	140600	244726100	12030	12030	12030	12030	46
402	20250217	140500	244172720	12030	12030	12030	12030	83
403	20250217	140400	243174230	12020	12030	12030	12020	811
404	20250217	140300	233418110	12030	12030	12030	12030	324
405	20250217	140200	229520390	12030	12030	12030	12030	4
406	20250217	140100	229472270	12030	12030	12030	12030	0
407	20250217	140000	229472270	12030	12030	12030	12030	0
408	20250217	135900	229472270	12030	12030	12030	12030	0
409	20250217	135800	229472270	12030	12030	12030	12030	0
410	20250217	135700	229472270	12030	12030	12030	12030	0
411	20250217	135600	229472270	12030	12030	12030	12030	0
412	20250217	135500	229472270	12030	12030	12030	12030	0
413	20250217	135400	229472270	12030	12030	12030	12030	0
414	20250217	135300	229472270	12030	12030	12030	12030	0
415	20250217	135200	229472270	12030	12030	12030	12030	0
416	20250217	135100	229472270	12030	12030	12030	12030	0
417	20250217	135000	229472270	12030	12030	12030	12030	0
418	20250217	134900	229472270	12030	12030	12030	12030	0
419	20250217	134800	229472270	12030	12030	12030	12030	0
420	20250217	134700	229472270	12030	12030	12030	12030	0
421	20250217	134600	229472270	12030	12030	12030	12030	0
422	20250217	134500	229472270	12030	12030	12030	12030	0
423	20250217	134400	229472270	12030	12030	12030	12030	200
424	20250217	134300	227066270	12010	12010	12010	12010	0
425	20250217	134200	227066270	12010	12010	12010	12010	0
426	20250217	134100	227066270	12010	12010	12010	12010	0
427	20250217	134000	227066270	12010	12030	12030	12010	14
428	20250217	133900	226897900	12030	12030	12030	12030	0
429	20250217	133800	226897900	12030	12030	12030	12030	0
430	20250217	133700	226897900	12030	12030	12030	12030	0
431	20250217	133600	226897900	12030	12030	12030	12030	0
432	20250217	133500	226897900	12030	12030	12030	12030	0
433	20250217	133400	226897900	12030	12030	12030	12030	0
434	20250217	133300	226897900	12030	12030	12030	12030	0
435	20250217	133200	226897900	12030	12030	12030	12030	0
436	20250217	133100	226897900	12030	12030	12030	12030	0
437	20250217	133000	226897900	12030	12030	12030	12030	0
438	20250217	132900	226897900	12030	12030	12030	12030	0
439	20250217	132800	226897900	12030	12030	12030	12030	0
440	20250217	132700	226897900	12030	12020	12030	12020	2
441	20250217	132600	226873850	12000	12000	12000	12000	0
442	20250217	132500	226873850	12000	12000	12000	12000	0
443	20250217	132400	226873850	12000	12000	12000	12000	0
444	20250217	132300	226873850	12000	12000	12000	12000	0
445	20250217	132200	226873850	12000	12000	12000	12000	0
446	20250217	132100	226873850	12000	12000	12000	12000	0
447	20250217	132000	226873850	12000	12020	12020	12000	3
448	20250217	131900	226837830	12030	12020	12030	12020	2
449	20250217	131800	226813780	12000	12000	12000	12000	0
450	20250217	131700	226813780	12000	12000	12000	12000	0
451	20250217	131600	226813780	12000	12000	12000	12000	0
452	20250217	131500	226813780	12000	12000	12000	12000	15
453	20250217	131400	226633780	12000	12000	12000	12000	0
454	20250217	131300	226633780	12000	12030	12030	12000	371
455	20250217	131200	222177860	12030	12030	12030	12030	0
456	20250217	131100	222177860	12030	12030	12030	12030	0
457	20250217	131000	222177860	12030	12030	12030	12030	0
458	20250217	130900	222177860	12030	12030	12030	12030	0
459	20250217	130800	222177860	12030	12030	12030	12030	0
460	20250217	130700	222177860	12030	12030	12030	12030	0
461	20250217	130600	222177860	12030	12030	12030	12030	0
462	20250217	130500	222177860	12030	12030	12030	12030	0
463	20250217	130400	222177860	12030	12030	12030	12030	0
464	20250217	130300	222177860	12030	12030	12030	12030	1
465	20250217	130200	222165830	12010	12010	12010	12010	0
466	20250217	130100	222165830	12010	12010	12010	12010	0
467	20250217	130000	222165830	12010	12020	12030	12010	30
468	20250217	125900	221805280	12020	12030	12030	12010	131
469	20250217	125800	220230700	12030	12030	12030	12030	0
470	20250217	125700	220230700	12030	12030	12030	12030	0
471	20250217	125600	220230700	12030	12030	12030	12030	0
472	20250217	125500	220230700	12030	12030	12030	12030	1
473	20250217	125400	220218670	12010	12010	12010	12010	0
474	20250217	125300	220218670	12010	12030	12030	12010	13
475	20250217	125200	220062460	12040	12040	12040	12040	0
476	20250217	125100	220062460	12040	12020	12040	12020	84
477	20250217	125000	219052750	12010	12030	12040	12010	107
478	20250217	124900	217766300	12030	12030	12030	12030	3
479	20250217	124800	217730210	12020	12020	12020	12020	34
480	20250217	124700	217321530	12030	12030	12030	12030	10
481	20250217	124600	217201230	12040	12040	12040	12040	0
482	20250217	124500	217201230	12040	12040	12040	12040	0
483	20250217	124400	217201230	12040	12040	12040	12040	3
484	20250217	124300	217165110	12040	12040	12040	12040	0
485	20250217	124200	217165110	12040	12040	12040	12040	0
486	20250217	124100	217165110	12040	12040	12040	12040	0
487	20250217	124000	217165110	12040	12020	12040	12020	3
488	20250217	123900	217129020	12040	12040	12040	12040	0
489	20250217	123800	217129020	12040	12030	12040	12030	2
490	20250217	123700	217104950	12040	12040	12040	12040	0
491	20250217	123600	217104950	12040	12030	12040	12030	2
492	20250217	123500	217080880	12020	12020	12020	12020	0
493	20250217	123400	217080880	12020	12020	12020	12020	0
494	20250217	123300	217080880	12020	12020	12020	12020	0
495	20250217	123200	217080880	12020	12020	12020	12020	0
496	20250217	123100	217080880	12020	12020	12040	12020	6
497	20250217	123000	217008700	12000	12010	12020	12000	29
498	20250217	122900	216660310	12010	12010	12010	12010	0
499	20250217	122800	216660310	12010	12010	12010	12010	0
500	20250217	122700	216660310	12010	12010	12010	12010	23
501	20250217	122600	216384080	12020	12020	12020	12020	0
502	20250217	122500	216384080	12020	12020	12020	12020	0
503	20250217	122400	216384080	12020	12020	12020	12020	0
504	20250217	122300	216384080	12020	12020	12020	12020	3
505	20250217	122200	216348020	12020	12020	12030	12020	4
506	20250217	122100	216299930	12040	12030	12040	12030	20
507	20250217	122000	216059140	12040	12030	12040	12030	140
508	20250217	121900	214374080	12040	12040	12040	12040	0
509	20250217	121800	214374080	12040	12020	12040	12020	115
510	20250217	121700	212991170	12020	12020	12020	12020	0
511	20250217	121600	212991170	12020	12020	12020	12020	2
512	20250217	121500	212967130	12000	12000	12000	12000	0
513	20250217	121400	212967130	12000	12000	12000	12000	0
514	20250217	121300	212967130	12000	12000	12000	12000	0
515	20250217	121200	212967130	12000	12010	12010	12000	182
516	20250217	121100	210782680	12020	12020	12020	12020	0
517	20250217	121000	210782680	12020	12020	12020	12020	0
518	20250217	120900	210782680	12020	12020	12020	12010	5
519	20250217	120800	210722590	12020	12020	12020	12020	2
520	20250217	120700	210698550	12020	12010	12020	12010	29
521	20250217	120600	210350020	12020	12020	12020	12010	10
522	20250217	120500	210229830	12020	12020	12020	12010	14
523	20250217	120400	210061590	12020	12020	12020	12010	8
524	20250217	120300	209965440	12020	12020	12020	12020	0
525	20250217	120200	209965440	12020	12020	12020	12010	17
526	20250217	120100	209761120	12020	12020	12020	12010	5
527	20250217	120000	209701030	12020	12020	12020	12020	3
528	20250217	115900	209664970	12020	12020	12020	12010	7
529	20250217	115800	209580840	12000	12000	12000	12000	9
530	20250217	115700	209472840	12000	12020	12020	12000	54
531	20250217	115600	208824790	12020	12020	12020	12020	2
532	20250217	115500	208800750	12000	12020	12020	12000	24
533	20250217	115400	208512510	12040	12040	12040	12040	0
534	20250217	115300	208512510	12040	12040	12040	12040	0
535	20250217	115200	208512510	12040	12020	12040	12020	2
536	20250217	115100	208488450	12020	12000	12020	12000	2001
537	20250217	115000	184476430	12010	12010	12010	12010	400
538	20250217	114900	179672430	12040	12040	12040	12040	0
539	20250217	114800	179672430	12040	12040	12040	12040	0
540	20250217	114700	179672430	12040	12040	12040	12040	0
541	20250217	114600	179672430	12040	12040	12040	12040	0
542	20250217	114500	179672430	12040	12020	12040	12020	83
543	20250217	114400	178674740	12020	12030	12030	11990	4056
544	20250217	114300	129989700	12040	12040	12040	12040	0
545	20250217	114200	129989700	12040	12040	12040	12040	0
546	20250217	114100	129989700	12040	12040	12040	12040	0
547	20250217	114000	129989700	12040	12040	12040	12040	0
548	20250217	113900	129989700	12040	12040	12040	12040	1
549	20250217	113800	129977660	12030	12030	12030	12030	0
550	20250217	113700	129977660	12030	12030	12030	12030	0
551	20250217	113600	129977660	12030	12040	12040	12030	25
552	20250217	113500	129676690	12040	12030	12040	12020	329
553	20250217	113400	125719180	12030	12030	12030	12020	11
554	20250217	113300	125586870	12030	12030	12030	12030	2
555	20250217	113200	125562810	12030	12030	12030	12020	31
556	20250217	113100	125189920	12020	12020	12020	12020	0
557	20250217	113000	125189920	12020	12020	12020	12020	0
558	20250217	112900	125189920	12020	12020	12020	12020	0
559	20250217	112800	125189920	12020	12020	12020	12020	0
560	20250217	112700	125189920	12020	12020	12020	12020	102
561	20250217	112600	123963880	12020	12030	12030	12020	6
562	20250217	112500	123891710	12040	12040	12040	12040	1
563	20250217	112400	123879670	12040	12040	12040	12040	2
564	20250217	112300	123855590	12020	12020	12020	12020	0
565	20250217	112200	123855590	12020	12020	12020	12020	0
566	20250217	112100	123855590	12020	12030	12030	12020	70
567	20250217	112000	123013590	12030	12030	12030	12030	0
568	20250217	111900	123013590	12030	12040	12040	12030	300
569	20250217	111800	119404560	12050	12050	12050	12050	0
570	20250217	111700	119404560	12050	12050	12050	12050	0
571	20250217	111600	119404560	12050	12050	12050	12050	2
572	20250217	111500	119380460	12030	12030	12030	12030	0
573	20250217	111400	119380460	12030	12030	12030	12030	0
574	20250217	111300	119380460	12030	12030	12030	12030	0
575	20250217	111200	119380460	12030	12040	12040	12030	119
576	20250217	111100	117948230	12060	12060	12060	12060	0
577	20250217	111000	117948230	12060	12060	12060	12060	0
578	20250217	110900	117948230	12060	12060	12060	12060	0
579	20250217	110800	117948230	12060	12060	12060	12060	0
580	20250217	110700	117948230	12060	12060	12060	12060	0
581	20250217	110600	117948230	12060	12050	12060	12040	672
582	20250217	110500	109851120	12040	12050	12050	12040	10
583	20250217	110400	109730640	12040	12040	12050	12030	141
584	20250217	110300	108032950	12040	12040	12040	12030	357
585	20250217	110200	103737860	12050	12040	12050	12040	116
586	20250217	110100	102341200	12050	12050	12050	12050	0
587	20250217	110000	102341200	12050	12050	12050	12050	0
588	20250217	105900	102341200	12050	12050	12050	12050	0
589	20250217	105800	102341200	12050	12050	12050	12050	2
590	20250217	105700	102317100	12040	12040	12040	12040	0
591	20250217	105600	102317100	12040	12070	12080	12040	690
592	20250217	105500	94004420	12060	12060	12060	12060	0
593	20250217	105400	94004420	12060	12060	12060	12060	0
594	20250217	105300	94004420	12060	12050	12060	12050	464
595	20250217	105200	88412580	12080	12070	12090	12050	77
596	20250217	105100	87482520	12060	12040	12090	12040	993
597	20250217	105000	75503140	12030	12030	12030	12030	0
598	20250217	104900	75503140	12030	12030	12030	12030	0
599	20250217	104800	75503140	12030	12030	12030	12030	0
600	20250217	104700	75503140	12030	12030	12030	12030	0
601	20250217	104600	75503140	12030	12040	12040	12030	21
602	20250217	104500	75250500	12040	12040	12040	12040	0
603	20250217	104400	75250500	12040	12040	12040	12040	12
604	20250217	104300	75106020	12040	12040	12040	12040	0
605	20250217	104200	75106020	12040	12040	12040	12040	0
606	20250217	104100	75106020	12040	12040	12040	12040	0
607	20250217	104000	75106020	12040	12040	12040	12040	1
608	20250217	103900	75093980	12010	12040	12040	12010	1765
609	20250217	103800	53888860	12040	12040	12040	12040	1
610	20250217	103700	53876820	12050	12050	12050	12050	0
611	20250217	103600	53876820	12050	12050	12050	12050	0
612	20250217	103500	53876820	12050	12050	12050	12050	0
613	20250217	103400	53876820	12050	12040	12050	12040	6
614	20250217	103300	53804560	12040	12040	12040	12040	118
615	20250217	103200	52383840	12040	12040	12040	12040	1
616	20250217	103100	52371800	12020	12010	12020	12010	117
617	20250217	103000	50966460	12020	12040	12040	12020	60
618	20250217	102900	50245180	12050	12050	12050	12050	0
619	20250217	102800	50245180	12050	12050	12050	12050	0
620	20250217	102700	50245180	12050	12050	12050	12050	0
621	20250217	102600	50245180	12050	12050	12050	12050	0
622	20250217	102500	50245180	12050	12020	12050	12020	29
623	20250217	102400	49896510	12020	12020	12040	12020	558
624	20250217	102300	43184090	12020	12020	12020	12020	0
625	20250217	102200	43184090	12020	12020	12020	12020	4
626	20250217	102100	43136010	12010	12020	12020	12010	5
627	20250217	102000	43075920	12020	12020	12020	12020	2
628	20250217	101900	43051880	12010	12010	12010	12010	0
629	20250217	101800	43051880	12010	12000	12030	11990	29
630	20250217	101700	42703620	12000	12000	12000	12000	0
631	20250217	101600	42703620	12000	11990	12000	11990	39
632	20250217	101500	42235990	11990	11990	11990	11990	0
633	20250217	101400	42235990	11990	11990	11990	11990	0
634	20250217	101300	42235990	11990	11990	11990	11990	0
635	20250217	101200	42235990	11990	11980	11990	11980	11
636	20250217	101100	42104190	11970	11970	11970	11970	0
637	20250217	101000	42104190	11970	12010	12010	11970	1176
638	20250217	100900	27994930	12030	12030	12030	12030	0
639	20250217	100800	27994930	12030	12030	12030	12030	0
640	20250217	100700	27994930	12030	12020	12030	12020	4
641	20250217	100600	27946840	12010	12020	12020	12000	174
642	20250217	100500	25857130	12010	12010	12010	12010	423
643	20250217	100400	20776900	12020	12020	12020	12020	0
644	20250217	100300	20776900	12020	12020	12020	12020	0
645	20250217	100200	20776900	12020	12020	12020	12010	27
646	20250217	100100	20452400	12020	12020	12020	12010	7
647	20250217	100000	20368270	12020	12020	12020	12020	6
648	20250217	095900	20296150	12010	12020	12020	12010	53
649	20250217	095800	19659170	12020	12020	12020	12020	0
650	20250217	095700	19659170	12020	12020	12020	12020	0
651	20250217	095600	19659170	12020	12020	12020	12020	2
652	20250217	095500	19635130	12000	12020	12020	12000	228
653	20250217	095400	16895130	12020	12020	12020	12020	1
654	20250217	095300	16883110	12010	12010	12010	12010	0
655	20250217	095200	16883110	12010	12020	12020	12010	13
656	20250217	095100	16726960	12020	12020	12020	12020	0
657	20250217	095000	16726960	12020	12010	12020	12010	2
658	20250217	094900	16702930	12020	12010	12020	12000	10
659	20250217	094800	16582830	12000	12000	12000	12000	0
660	20250217	094700	16582830	12000	12020	12020	12000	250
661	20250217	094600	13582690	12010	12020	12020	12010	14
662	20250217	094500	13414540	12020	12020	12020	12020	1
663	20250217	094400	13402520	12020	12020	12020	12020	1
664	20250217	094300	13390500	12020	12020	12020	12020	0
665	20250217	094200	13390500	12020	12020	12020	12020	0
666	20250217	094100	13390500	12020	12020	12020	12020	0
667	20250217	094000	13390500	12020	12020	12020	12010	6
668	20250217	093900	13318390	12020	12020	12020	12020	0
669	20250217	093800	13318390	12020	12020	12020	12020	0
670	20250217	093700	13318390	12020	12010	12020	12010	27
671	20250217	093600	12993980	12020	12020	12020	12020	0
672	20250217	093500	12993980	12020	12020	12020	12020	2
673	20250217	093400	12969940	12010	12020	12020	12010	11
674	20250217	093300	12837780	12020	12000	12020	12000	15
675	20250217	093200	12657530	12020	12000	12020	12000	34
676	20250217	093100	12249240	11990	12000	12000	11990	7
677	20250217	093000	12165250	12000	12000	12000	12000	1
678	20250217	092900	12153250	12000	12000	12000	12000	0
679	20250217	092800	12153250	12000	12000	12000	12000	0
680	20250217	092700	12153250	12000	12000	12000	12000	0
681	20250217	092600	12153250	12000	12000	12000	12000	2
682	20250217	092500	12129250	12000	12000	12000	12000	0
683	20250217	092400	12129250	12000	12000	12000	12000	0
684	20250217	092300	12129250	12000	12000	12000	12000	6
685	20250217	092200	12057250	12000	12000	12000	12000	0
686	20250217	092100	12057250	12000	12000	12000	12000	0
687	20250217	092000	12057250	12000	12000	12000	12000	0
688	20250217	091900	12057250	12000	12000	12000	12000	2
689	20250217	091800	12033250	12000	12000	12000	12000	0
690	20250217	091700	12033250	12000	11990	12000	11980	183
691	20250217	091600	9838800	12000	12000	12000	12000	2
692	20250217	091500	9814800	12000	12000	12000	12000	2
693	20250217	091400	9790800	12000	12000	12000	12000	0
694	20250217	091300	9790800	12000	12000	12000	12000	0
695	20250217	091200	9790800	12000	12000	12000	12000	16
696	20250217	091100	9598800	12000	12000	12000	12000	2
697	20250217	091000	9574800	12000	12000	12000	12000	1
698	20250217	090900	9562800	12000	12000	12000	12000	0
699	20250217	090800	9562800	12000	12000	12000	11990	144
700	20250217	090700	7836100	12000	12000	12000	12000	435
701	20250217	090600	2616100	12000	12000	12000	12000	0
702	20250217	090500	2616100	12000	12000	12000	12000	0
703	20250217	090400	2616100	12000	12000	12000	12000	179
704	20250217	090300	468100	12000	12000	12000	12000	0
705	20250217	090200	468100	12000	12000	12000	12000	13
706	20250217	090100	312100	12020	12030	12030	12020	4
707	20250217	090000	264000	12000	12000	12000	12000	22