KissMeData/012610/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	185900	193970610	2960	2960	2960	2960	748
3	20250217	185800	193970610	2960	2960	2960	2960	0
4	20250217	185700	193970610	2960	2960	2960	2960	0
5	20250217	185600	193970610	2960	2960	2960	2960	0
6	20250217	185500	193970610	2960	2960	2960	2960	0
7	20250217	185400	193970610	2960	2960	2960	2960	0
8	20250217	185300	193970610	2960	2960	2960	2960	0
9	20250217	185200	193970610	2960	2960	2960	2960	0
10	20250217	185100	193970610	2960	2960	2960	2960	0
11	20250217	185000	193970610	2960	2960	2960	2960	0
12	20250217	184900	193970610	2960	2960	2960	2960	0
13	20250217	184800	193970610	2960	2960	2960	2960	0
14	20250217	184700	193970610	2960	2960	2960	2960	0
15	20250217	184600	193970610	2960	2960	2960	2960	0
16	20250217	184500	193970610	2960	2960	2960	2960	0
17	20250217	184400	193970610	2960	2960	2960	2960	0
18	20250217	184300	193970610	2960	2960	2960	2960	0
19	20250217	184200	193970610	2960	2960	2960	2960	0
20	20250217	184100	193970610	2960	2960	2960	2960	0
21	20250217	184000	193970610	2960	2960	2960	2960	0
22	20250217	183900	193970610	2960	2960	2960	2960	0
23	20250217	183800	193970610	2960	2960	2960	2960	0
24	20250217	183700	193970610	2960	2960	2960	2960	0
25	20250217	183600	193970610	2960	2960	2960	2960	0
26	20250217	183500	193970610	2960	2960	2960	2960	0
27	20250217	183400	193970610	2960	2960	2960	2960	0
28	20250217	183300	193970610	2960	2960	2960	2960	0
29	20250217	183200	193970610	2960	2960	2960	2960	0
30	20250217	183100	193970610	2960	2960	2960	2960	0
31	20250217	183000	193970610	2960	2960	2960	2960	0
32	20250217	182900	193970610	2960	2960	2960	2960	748
33	20250217	182800	193970610	2960	2960	2960	2960	0
34	20250217	182700	193970610	2960	2960	2960	2960	0
35	20250217	182600	193970610	2960	2960	2960	2960	0
36	20250217	182500	193970610	2960	2960	2960	2960	0
37	20250217	182400	193970610	2960	2960	2960	2960	0
38	20250217	182300	193970610	2960	2960	2960	2960	0
39	20250217	182200	193970610	2960	2960	2960	2960	0
40	20250217	182100	193970610	2960	2960	2960	2960	0
41	20250217	182000	193970610	2960	2960	2960	2960	0
42	20250217	181900	193970610	2960	2960	2960	2960	0
43	20250217	181800	193970610	2960	2960	2960	2960	0
44	20250217	181700	193970610	2960	2960	2960	2960	0
45	20250217	181600	193970610	2960	2960	2960	2960	0
46	20250217	181500	193970610	2960	2960	2960	2960	0
47	20250217	181400	193970610	2960	2960	2960	2960	0
48	20250217	181300	193970610	2960	2960	2960	2960	0
49	20250217	181200	193970610	2960	2960	2960	2960	0
50	20250217	181100	193970610	2960	2960	2960	2960	0
51	20250217	181000	193970610	2960	2960	2960	2960	0
52	20250217	180900	193970610	2960	2960	2960	2960	0
53	20250217	180800	193970610	2960	2960	2960	2960	0
54	20250217	180700	193970610	2960	2960	2960	2960	0
55	20250217	180600	193970610	2960	2960	2960	2960	0
56	20250217	180500	193970610	2960	2960	2960	2960	0
57	20250217	180400	193970610	2960	2960	2960	2960	0
58	20250217	180300	193970610	2960	2960	2960	2960	0
59	20250217	180200	193970610	2960	2960	2960	2960	0
60	20250217	180100	193970610	2960	2960	2960	2960	0
61	20250217	180000	193970610	2960	2960	2960	2960	0
62	20250217	175900	193970610	2960	2960	2960	2960	748
63	20250217	175800	193970610	2960	2960	2960	2960	0
64	20250217	175700	193970610	2960	2960	2960	2960	0
65	20250217	175600	193970610	2960	2960	2960	2960	0
66	20250217	175500	193970610	2960	2960	2960	2960	0
67	20250217	175400	193970610	2960	2960	2960	2960	0
68	20250217	175300	193970610	2960	2960	2960	2960	0
69	20250217	175200	193970610	2960	2960	2960	2960	0
70	20250217	175100	193970610	2960	2960	2960	2960	0
71	20250217	175000	193970610	2960	2960	2960	2960	0
72	20250217	174900	193970610	2960	2960	2960	2960	0
73	20250217	174800	193970610	2960	2960	2960	2960	0
74	20250217	174700	193970610	2960	2960	2960	2960	0
75	20250217	174600	193970610	2960	2960	2960	2960	0
76	20250217	174500	193970610	2960	2960	2960	2960	0
77	20250217	174400	193970610	2960	2960	2960	2960	0
78	20250217	174300	193970610	2960	2960	2960	2960	0
79	20250217	174200	193970610	2960	2960	2960	2960	0
80	20250217	174100	193970610	2960	2960	2960	2960	0
81	20250217	174000	193970610	2960	2960	2960	2960	0
82	20250217	173900	193970610	2960	2960	2960	2960	0
83	20250217	173800	193970610	2960	2960	2960	2960	0
84	20250217	173700	193970610	2960	2960	2960	2960	0
85	20250217	173600	193970610	2960	2960	2960	2960	0
86	20250217	173500	193970610	2960	2960	2960	2960	0
87	20250217	173400	193970610	2960	2960	2960	2960	0
88	20250217	173300	193970610	2960	2960	2960	2960	0
89	20250217	173200	193970610	2960	2960	2960	2960	0
90	20250217	173100	193970610	2960	2960	2960	2960	0
91	20250217	173000	193970610	2960	2960	2960	2960	0
92	20250217	172900	193970610	2960	2960	2960	2960	748
93	20250217	172800	193970610	2960	2960	2960	2960	0
94	20250217	172700	193970610	2960	2960	2960	2960	0
95	20250217	172600	193970610	2960	2960	2960	2960	0
96	20250217	172500	193970610	2960	2960	2960	2960	0
97	20250217	172400	193970610	2960	2960	2960	2960	0
98	20250217	172300	193970610	2960	2960	2960	2960	0
99	20250217	172200	193970610	2960	2960	2960	2960	0
100	20250217	172100	193970610	2960	2960	2960	2960	0
101	20250217	172000	193970610	2960	2960	2960	2960	0
102	20250217	171900	193970610	2960	2960	2960	2960	0
103	20250217	171800	193970610	2960	2960	2960	2960	0
104	20250217	171700	193970610	2960	2960	2960	2960	0
105	20250217	171600	193970610	2960	2960	2960	2960	0
106	20250217	171500	193970610	2960	2960	2960	2960	0
107	20250217	171400	193970610	2960	2960	2960	2960	0
108	20250217	171300	193970610	2960	2960	2960	2960	0
109	20250217	171200	193970610	2960	2960	2960	2960	0
110	20250217	171100	193970610	2960	2960	2960	2960	0
111	20250217	171000	193970610	2960	2960	2960	2960	0
112	20250217	170900	193970610	2960	2960	2960	2960	0
113	20250217	170800	193970610	2960	2960	2960	2960	0
114	20250217	170700	193970610	2960	2960	2960	2960	0
115	20250217	170600	193970610	2960	2960	2960	2960	0
116	20250217	170500	193970610	2960	2960	2960	2960	0
117	20250217	170400	193970610	2960	2960	2960	2960	0
118	20250217	170300	193970610	2960	2960	2960	2960	0
119	20250217	170200	193970610	2960	2960	2960	2960	0
120	20250217	170100	193970610	2960	2960	2960	2960	0
121	20250217	170000	193970610	2960	2960	2960	2960	0
122	20250217	165900	193970610	2960	2960	2960	2960	748
123	20250217	165800	193970610	2960	2960	2960	2960	0
124	20250217	165700	193970610	2960	2960	2960	2960	0
125	20250217	165600	193970610	2960	2960	2960	2960	0
126	20250217	165500	193970610	2960	2960	2960	2960	0
127	20250217	165400	193970610	2960	2960	2960	2960	0
128	20250217	165300	193970610	2960	2960	2960	2960	0
129	20250217	165200	193970610	2960	2960	2960	2960	0
130	20250217	165100	193970610	2960	2960	2960	2960	0
131	20250217	165000	193970610	2960	2960	2960	2960	0
132	20250217	164900	193970610	2960	2960	2960	2960	0
133	20250217	164800	193970610	2960	2960	2960	2960	0
134	20250217	164700	193970610	2960	2960	2960	2960	0
135	20250217	164600	193970610	2960	2960	2960	2960	0
136	20250217	164500	193970610	2960	2960	2960	2960	0
137	20250217	164400	193970610	2960	2960	2960	2960	0
138	20250217	164300	193970610	2960	2960	2960	2960	0
139	20250217	164200	193970610	2960	2960	2960	2960	0
140	20250217	164100	193970610	2960	2960	2960	2960	0
141	20250217	164000	193970610	2960	2960	2960	2960	0
142	20250217	163900	193970610	2960	2960	2960	2960	0
143	20250217	163800	193970610	2960	2960	2960	2960	0
144	20250217	163700	193970610	2960	2960	2960	2960	0
145	20250217	163600	193970610	2960	2960	2960	2960	0
146	20250217	163500	193970610	2960	2960	2960	2960	0
147	20250217	163400	193970610	2960	2960	2960	2960	0
148	20250217	163300	193970610	2960	2960	2960	2960	0
149	20250217	163200	193970610	2960	2960	2960	2960	0
150	20250217	163100	193970610	2960	2960	2960	2960	0
151	20250217	163000	193970610	2960	2960	2960	2960	0
152	20250217	162900	193970610	2960	2960	2960	2960	748
153	20250217	162800	193970610	2960	2960	2960	2960	0
154	20250217	162700	193970610	2960	2960	2960	2960	0
155	20250217	162600	193970610	2960	2960	2960	2960	0
156	20250217	162500	193970610	2960	2960	2960	2960	0
157	20250217	162400	193970610	2960	2960	2960	2960	0
158	20250217	162300	193970610	2960	2960	2960	2960	0
159	20250217	162200	193970610	2960	2960	2960	2960	0
160	20250217	162100	193970610	2960	2960	2960	2960	0
161	20250217	162000	193970610	2960	2960	2960	2960	0
162	20250217	161900	193970610	2960	2960	2960	2960	0
163	20250217	161800	193970610	2960	2960	2960	2960	0
164	20250217	161700	193970610	2960	2960	2960	2960	0
165	20250217	161600	193970610	2960	2960	2960	2960	0
166	20250217	161500	193970610	2960	2960	2960	2960	0
167	20250217	161400	193970610	2960	2960	2960	2960	0
168	20250217	161300	193970610	2960	2960	2960	2960	0
169	20250217	161200	193970610	2960	2960	2960	2960	0
170	20250217	161100	193970610	2960	2960	2960	2960	0
171	20250217	161000	193970610	2960	2960	2960	2960	0
172	20250217	160900	193970610	2960	2960	2960	2960	0
173	20250217	160800	193970610	2960	2960	2960	2960	0
174	20250217	160700	193970610	2960	2960	2960	2960	0
175	20250217	160600	193970610	2960	2960	2960	2960	0
176	20250217	160500	193970610	2960	2960	2960	2960	0
177	20250217	160400	193970610	2960	2960	2960	2960	0
178	20250217	160300	193970610	2960	2960	2960	2960	0
179	20250217	160200	193970610	2960	2960	2960	2960	0
180	20250217	160100	193970610	2960	2960	2960	2960	0
181	20250217	160000	193970610	2960	2960	2960	2960	0
182	20250217	155900	193970610	2960	2960	2960	2960	748
183	20250217	155800	193970610	2960	2960	2960	2960	0
184	20250217	155700	193970610	2960	2960	2960	2960	0
185	20250217	155600	193970610	2960	2960	2960	2960	0
186	20250217	155500	193970610	2960	2960	2960	2960	0
187	20250217	155400	193970610	2960	2960	2960	2960	0
188	20250217	155300	193970610	2960	2960	2960	2960	0
189	20250217	155200	193970610	2960	2960	2960	2960	0
190	20250217	155100	193970610	2960	2960	2960	2960	0
191	20250217	155000	193970610	2960	2960	2960	2960	0
192	20250217	154900	193970610	2960	2960	2960	2960	0
193	20250217	154800	193970610	2960	2960	2960	2960	0
194	20250217	154700	193970610	2960	2960	2960	2960	0
195	20250217	154600	193970610	2960	2960	2960	2960	0
196	20250217	154500	193970610	2960	2960	2960	2960	0
197	20250217	154400	193970610	2960	2960	2960	2960	0
198	20250217	154300	193970610	2960	2960	2960	2960	0
199	20250217	154200	193970610	2960	2960	2960	2960	0
200	20250217	154100	193970610	2960	2960	2960	2960	0
201	20250217	154000	193970610	2960	2960	2960	2960	0
202	20250217	153900	193970610	2960	2960	2960	2960	0
203	20250217	153800	193970610	2960	2960	2960	2960	0
204	20250217	153700	193970610	2960	2960	2960	2960	0
205	20250217	153600	193970610	2960	2960	2960	2960	0
206	20250217	153500	193970610	2960	2960	2960	2960	0
207	20250217	153400	193970610	2960	2960	2960	2960	0
208	20250217	153300	193970610	2960	2960	2960	2960	0
209	20250217	153200	193970610	2960	2960	2960	2960	0
210	20250217	153100	193970610	2960	2960	2960	2960	0
211	20250217	153000	193970610	2960	2960	2960	2960	748
212	20250217	152900	191756530	2945	2945	2945	2945	0
213	20250217	152800	191756530	2945	2945	2945	2945	0
214	20250217	152700	191756530	2945	2945	2945	2945	0
215	20250217	152600	191756530	2945	2945	2945	2945	0
216	20250217	152500	191756530	2945	2945	2945	2945	0
217	20250217	152400	191756530	2945	2945	2945	2945	0
218	20250217	152300	191756530	2945	2945	2945	2945	0
219	20250217	152200	191756530	2945	2945	2945	2945	0
220	20250217	152100	191756530	2945	2945	2945	2945	0
221	20250217	152000	191756530	2945	2945	2945	2945	0
222	20250217	151900	191756530	2945	2945	2955	2945	288
223	20250217	151800	190908360	2960	2945	2960	2945	9
224	20250217	151700	190881840	2945	2960	2960	2945	8
225	20250217	151600	190858265	2945	2940	2945	2940	16
226	20250217	151500	190811185	2960	2945	2960	2940	1543
227	20250217	151400	186271690	2960	2960	2960	2950	72
228	20250217	151300	186059270	2950	2950	2950	2950	16
229	20250217	151200	186012070	2950	2950	2950	2950	15
230	20250217	151100	185967820	2950	2940	2950	2940	225
231	20250217	151000	185304150	2940	2940	2950	2940	17
232	20250217	150900	185254160	2945	2945	2945	2945	3551
233	20250217	150800	174796465	2945	2945	2955	2945	25
234	20250217	150700	174722740	2940	2940	2940	2940	16
235	20250217	150600	174675700	2945	2945	2950	2945	3439
236	20250217	150500	164547000	2945	2955	2955	2945	1405
237	20250217	150400	160401530	2955	2955	2955	2955	54
238	20250217	150300	160241960	2955	2955	2955	2955	8
239	20250217	150200	160218320	2955	2955	2955	2955	15
240	20250217	150100	160173995	2955	2955	2955	2955	17
241	20250217	150000	160123760	2955	2955	2955	2955	8
242	20250217	145900	160100120	2955	2955	2955	2955	1
243	20250217	145800	160097165	2960	2960	2960	2960	44
244	20250217	145700	159966925	2960	2960	2960	2960	0
245	20250217	145600	159966925	2960	2965	2965	2960	4
246	20250217	145500	159955070	2965	2960	2965	2960	24
247	20250217	145400	159884020	2960	2960	2960	2960	128
248	20250217	145300	159505140	2950	2960	2960	2950	2000
249	20250217	145200	153597050	2960	2960	2960	2960	0
250	20250217	145100	153597050	2960	2960	2960	2960	0
251	20250217	145000	153597050	2960	2960	2960	2960	1
252	20250217	144900	153594090	2960	2960	2960	2960	0
253	20250217	144800	153594090	2960	2960	2960	2960	0
254	20250217	144700	153594090	2960	2960	2960	2960	144
255	20250217	144600	153167850	2960	2960	2960	2960	0
256	20250217	144500	153167850	2960	2960	2960	2960	1
257	20250217	144400	153164890	2965	2960	2965	2960	6
258	20250217	144300	153147125	2960	2960	2960	2960	118
259	20250217	144200	152797845	2965	2960	2965	2960	11
260	20250217	144100	152765280	2965	2965	2965	2965	11
261	20250217	144000	152732665	2960	2960	2960	2960	0
262	20250217	143900	152732665	2960	2960	2960	2960	0
263	20250217	143800	152732665	2960	2965	2965	2960	11
264	20250217	143700	152700055	2965	2965	2965	2965	0
265	20250217	143600	152700055	2965	2965	2965	2965	0
266	20250217	143500	152700055	2965	2965	2965	2965	1
267	20250217	143400	152697090	2965	2965	2965	2965	130
268	20250217	143300	152311640	2970	2970	2970	2970	0
269	20250217	143200	152311640	2970	2970	2970	2970	1
270	20250217	143100	152308670	2970	2970	2970	2970	4
271	20250217	143000	152296790	2965	2965	2970	2965	28
272	20250217	142900	152213725	2965	2970	2970	2965	2
273	20250217	142800	152207790	2965	2965	2965	2965	0
274	20250217	142700	152207790	2965	2965	2965	2965	0
275	20250217	142600	152207790	2965	2965	2965	2965	0
276	20250217	142500	152207790	2965	2965	2965	2965	0
277	20250217	142400	152207790	2965	2965	2965	2965	0
278	20250217	142300	152207790	2965	2960	2965	2960	2100
279	20250217	142200	145983120	2955	2955	2955	2955	32
280	20250217	142100	145888560	2960	2960	2960	2960	0
281	20250217	142000	145888560	2960	2960	2960	2960	0
282	20250217	141900	145888560	2960	2960	2960	2960	57
283	20250217	141800	145719840	2960	2960	2960	2960	0
284	20250217	141700	145719840	2960	2960	2960	2960	1
285	20250217	141600	145716880	2960	2960	2960	2960	4
286	20250217	141500	145705040	2965	2965	2965	2965	0
287	20250217	141400	145705040	2965	2960	2965	2960	2
288	20250217	141300	145699115	2955	2955	2955	2955	3
289	20250217	141200	145690250	2960	2955	2960	2955	1145
290	20250217	141100	142301640	2950	2950	2950	2950	0
291	20250217	141000	142301640	2950	2950	2950	2950	0
292	20250217	140900	142301640	2950	2950	2950	2950	0
293	20250217	140800	142301640	2950	2960	2960	2950	899
294	20250217	140700	139643610	2960	2960	2960	2960	90
295	20250217	140600	139377210	2955	2955	2955	2955	1
296	20250217	140500	139374255	2960	2960	2960	2960	1
297	20250217	140400	139371295	2955	2955	2955	2955	0
298	20250217	140300	139371295	2955	2955	2955	2955	0
299	20250217	140200	139371295	2955	2955	2955	2955	0
300	20250217	140100	139371295	2955	2955	2955	2955	1
301	20250217	140000	139368340	2960	2960	2960	2960	1
302	20250217	135900	139365380	2960	2960	2960	2960	0
303	20250217	135800	139365380	2960	2960	2960	2960	0
304	20250217	135700	139365380	2960	2960	2960	2960	1
305	20250217	135600	139362420	2955	2960	2960	2955	52
306	20250217	135500	139208505	2960	2960	2960	2960	1
307	20250217	135400	139205545	2960	2955	2960	2955	75
308	20250217	135300	138983560	2960	2960	2960	2960	3
309	20250217	135200	138974680	2955	2955	2960	2955	6
310	20250217	135100	138956945	2960	2960	2960	2960	225
311	20250217	135000	138290945	2960	2960	2960	2960	0
312	20250217	134900	138290945	2960	2960	2960	2960	0
313	20250217	134800	138290945	2960	2960	2960	2960	0
314	20250217	134700	138290945	2960	2960	2960	2960	0
315	20250217	134600	138290945	2960	2960	2960	2960	1
316	20250217	134500	138287985	2955	2955	2955	2955	1
317	20250217	134400	138285030	2960	2960	2960	2960	1
318	20250217	134300	138282070	2960	2960	2960	2960	2
319	20250217	134200	138276150	2960	2960	2960	2960	1
320	20250217	134100	138273190	2955	2955	2955	2955	1
321	20250217	134000	138270235	2950	2950	2950	2950	448
322	20250217	133900	136948635	2955	2960	2960	2955	803
323	20250217	133800	134575765	2960	2960	2960	2960	1
324	20250217	133700	134572805	2960	2955	2960	2955	4
325	20250217	133600	134560980	2955	2955	2955	2955	1
326	20250217	133500	134558025	2955	2955	2955	2955	1
327	20250217	133400	134555070	2960	2960	2960	2960	0
328	20250217	133300	134555070	2960	2960	2960	2960	0
329	20250217	133200	134555070	2960	2960	2960	2960	0
330	20250217	133100	134555070	2960	2960	2960	2960	0
331	20250217	133000	134555070	2960	2960	2960	2960	0
332	20250217	132900	134555070	2960	2960	2960	2960	0
333	20250217	132800	134555070	2960	2960	2960	2960	1
334	20250217	132700	134552110	2965	2965	2965	2965	0
335	20250217	132600	134552110	2965	2965	2965	2965	0
336	20250217	132500	134552110	2965	2965	2965	2965	0
337	20250217	132400	134552110	2965	2960	2965	2960	2
338	20250217	132300	134546185	2965	2965	2965	2965	0
339	20250217	132200	134546185	2965	2965	2965	2965	0
340	20250217	132100	134546185	2965	2960	2965	2960	88
341	20250217	132000	134285660	2965	2965	2965	2960	202
342	20250217	131900	133687230	2965	2960	2965	2960	2
343	20250217	131800	133681305	2965	2965	2965	2965	35
344	20250217	131700	133577530	2965	2965	2965	2965	0
345	20250217	131600	133577530	2965	2960	2965	2960	2
346	20250217	131500	133571605	2965	2965	2965	2965	1
347	20250217	131400	133568640	2965	2965	2965	2965	0
348	20250217	131300	133568640	2965	2960	2965	2960	221
349	20250217	131200	132914475	2960	2960	2960	2960	101
350	20250217	131100	132615515	2965	2965	2965	2965	0
351	20250217	131000	132615515	2965	2965	2965	2965	100
352	20250217	130900	132319015	2960	2960	2960	2960	0
353	20250217	130800	132319015	2960	2960	2960	2960	0
354	20250217	130700	132319015	2960	2965	2965	2960	6
355	20250217	130600	132301230	2965	2965	2965	2965	0
356	20250217	130500	132301230	2965	2965	2965	2965	50
357	20250217	130400	132152980	2965	2965	2965	2965	0
358	20250217	130300	132152980	2965	2960	2965	2960	600
359	20250217	130200	130373985	2965	2965	2965	2965	0
360	20250217	130100	130373985	2965	2965	2965	2965	0
361	20250217	130000	130373985	2965	2965	2965	2965	0
362	20250217	125900	130373985	2965	2965	2965	2965	100
363	20250217	125800	130077485	2960	2960	2960	2960	1
364	20250217	125700	130074525	2965	2965	2965	2965	0
365	20250217	125600	130074525	2965	2965	2965	2965	0
366	20250217	125500	130074525	2965	2965	2965	2965	0
367	20250217	125400	130074525	2965	2960	2965	2960	6
368	20250217	125300	130056760	2965	2965	2965	2965	5
369	20250217	125200	130041935	2965	2965	2965	2965	1
370	20250217	125100	130038970	2960	2960	2960	2960	1
371	20250217	125000	130036010	2960	2960	2960	2960	721
372	20250217	124900	127901850	2960	2960	2960	2960	20
373	20250217	124800	127842650	2960	2960	2960	2960	0
374	20250217	124700	127842650	2960	2960	2960	2960	1
375	20250217	124600	127839690	2955	2955	2955	2955	1
376	20250217	124500	127836735	2960	2960	2960	2960	0
377	20250217	124400	127836735	2960	2960	2960	2960	0
378	20250217	124300	127836735	2960	2960	2960	2960	0
379	20250217	124200	127836735	2960	2960	2960	2960	10
380	20250217	124100	127807135	2955	2960	2960	2955	2
381	20250217	124000	127801220	2960	2960	2960	2960	1311
382	20250217	123900	123920660	2970	2970	2970	2970	88
383	20250217	123800	123659300	2970	2970	2970	2970	212
384	20250217	123700	123029660	2970	2970	2970	2970	5
385	20250217	123600	123014810	2970	2960	2970	2960	115
386	20250217	123500	122673995	2965	2965	2965	2965	1
387	20250217	123400	122671030	2960	2965	2965	2960	35
388	20250217	123300	122567260	2975	2970	2975	2970	1200
389	20250217	123200	119001965	2970	2970	2970	2970	109
390	20250217	123100	118678235	2965	2965	2965	2965	1
391	20250217	123000	118675270	2960	2960	2960	2960	500
392	20250217	122900	117195270	2970	2970	2970	2970	0
393	20250217	122800	117195270	2970	2970	2970	2970	335
394	20250217	122700	116200320	2970	2970	2970	2970	0
395	20250217	122600	116200320	2970	2965	2970	2965	1001
396	20250217	122500	113232350	2960	2960	2965	2960	7
397	20250217	122400	113211625	2965	2965	2965	2965	0
398	20250217	122300	113211625	2965	2960	2965	2960	4
399	20250217	122200	113199780	2955	2955	2955	2955	10
400	20250217	122100	113170230	2965	2965	2965	2965	0
401	20250217	122000	113170230	2965	2965	2965	2965	0
402	20250217	121900	113170230	2965	2965	2965	2965	1
403	20250217	121800	113167265	2960	2960	2960	2960	1
404	20250217	121700	113164305	2960	2960	2960	2960	0
405	20250217	121600	113164305	2960	2960	2960	2960	225
406	20250217	121500	112498305	2960	2960	2960	2960	29
407	20250217	121400	112412465	2960	2960	2960	2960	11
408	20250217	121300	112379905	2960	2960	2960	2960	88
409	20250217	121200	112119425	2960	2960	2960	2960	50
410	20250217	121100	111971425	2960	2960	2960	2960	0
411	20250217	121000	111971425	2960	2960	2960	2960	8
412	20250217	120900	111947745	2960	2960	2960	2960	1
413	20250217	120800	111944785	2965	2965	2965	2965	0
414	20250217	120700	111944785	2965	2965	2965	2965	0
415	20250217	120600	111944785	2965	2965	2965	2965	0
416	20250217	120500	111944785	2965	2965	2965	2965	801
417	20250217	120400	109569820	2960	2960	2960	2960	1
418	20250217	120300	109566860	2965	2965	2965	2965	0
419	20250217	120200	109566860	2965	2960	2965	2960	2
420	20250217	120100	109560935	2955	2960	2960	2955	649
421	20250217	120000	107640685	2965	2965	2965	2965	0
422	20250217	115900	107640685	2965	2965	2965	2965	1
423	20250217	115800	107637720	2960	2960	2960	2960	0
424	20250217	115700	107637720	2960	2960	2960	2960	1
425	20250217	115600	107634760	2960	2960	2960	2960	97
426	20250217	115500	107347640	2960	2960	2960	2960	661
427	20250217	115400	105391080	2965	2965	2965	2965	1
428	20250217	115300	105388115	2965	2965	2965	2965	1
429	20250217	115200	105385150	2960	2960	2960	2960	1
430	20250217	115100	105382190	2960	2960	2960	2960	20
431	20250217	115000	105322990	2965	2950	2965	2950	55
432	20250217	114900	105160470	2960	2950	2960	2950	38
433	20250217	114800	105048275	2950	2950	2950	2950	16
434	20250217	114700	105001075	2965	2965	2965	2965	0
435	20250217	114600	105001075	2965	2950	2965	2950	7
436	20250217	114500	104980360	2955	2965	2965	2955	1006
437	20250217	114400	102007595	2960	2960	2960	2960	0
438	20250217	114300	102007595	2960	2960	2960	2960	195
439	20250217	114200	101430395	2960	2960	2960	2960	0
440	20250217	114100	101430395	2960	2960	2960	2960	74
441	20250217	114000	101211355	2965	2965	2965	2965	1
442	20250217	113900	101208390	2960	2960	2960	2960	74
443	20250217	113800	100989350	2960	2960	2960	2960	0
444	20250217	113700	100989350	2960	2960	2960	2960	320
445	20250217	113600	100042150	2965	2965	2965	2965	0
446	20250217	113500	100042150	2965	2965	2965	2965	0
447	20250217	113400	100042150	2965	2965	2965	2965	0
448	20250217	113300	100042150	2965	2965	2965	2965	1
449	20250217	113200	100039185	2960	2960	2960	2960	233
450	20250217	113100	99349505	2960	2955	2960	2955	2
451	20250217	113000	99343590	2955	2960	2960	2955	2
452	20250217	112900	99337675	2955	2955	2955	2955	1
453	20250217	112800	99334720	2960	2960	2960	2960	30
454	20250217	112700	99245920	2960	2960	2960	2960	1278
455	20250217	112600	95463040	2970	2965	2970	2965	2539
456	20250217	112500	87925220	2965	2965	2965	2960	32
457	20250217	112400	87830485	2965	2965	2970	2965	275
458	20250217	112300	87015105	2960	2960	2960	2960	350
459	20250217	112200	85979105	2960	2955	2960	2955	91
460	20250217	112100	85709755	2950	2950	2960	2950	739
461	20250217	112000	83522370	2950	2950	2950	2950	1
462	20250217	111900	83519420	2955	2955	2955	2955	0
463	20250217	111800	83519420	2955	2955	2955	2955	0
464	20250217	111700	83519420	2955	2955	2955	2955	214
465	20250217	111600	82887050	2960	2960	2960	2960	4
466	20250217	111500	82875210	2955	2955	2955	2955	1
467	20250217	111400	82872255	2960	2955	2960	2955	348
468	20250217	111300	81842755	2950	2950	2950	2950	13
469	20250217	111200	81804405	2950	2950	2950	2950	2
470	20250217	111100	81798505	2955	2955	2955	2955	0
471	20250217	111000	81798505	2955	2950	2955	2950	271
472	20250217	110900	80999050	2945	2945	2945	2945	0
473	20250217	110800	80999050	2945	2945	2945	2945	201
474	20250217	110700	80407105	2950	2950	2950	2950	0
475	20250217	110600	80407105	2950	2950	2950	2950	0
476	20250217	110500	80407105	2950	2950	2950	2950	0
477	20250217	110400	80407105	2950	2950	2950	2950	0
478	20250217	110300	80407105	2950	2950	2950	2950	1
479	20250217	110200	80404155	2945	2945	2945	2945	1
480	20250217	110100	80401210	2950	2950	2950	2950	1
481	20250217	110000	80398260	2950	2950	2950	2950	6
482	20250217	105900	80380560	2945	2945	2945	2945	0
483	20250217	105800	80380560	2945	2945	2945	2945	0
484	20250217	105700	80380560	2945	2945	2945	2945	0
485	20250217	105600	80380560	2945	2945	2945	2945	466
486	20250217	105500	79008190	2950	2950	2950	2950	0
487	20250217	105400	79008190	2950	2950	2950	2950	0
488	20250217	105300	79008190	2950	2950	2950	2950	0
489	20250217	105200	79008190	2950	2950	2950	2950	0
490	20250217	105100	79008190	2950	2950	2950	2950	57
491	20250217	105000	78840040	2945	2945	2945	2945	0
492	20250217	104900	78840040	2945	2945	2945	2945	0
493	20250217	104800	78840040	2945	2945	2945	2945	80
494	20250217	104700	78604440	2950	2950	2950	2950	0
495	20250217	104600	78604440	2950	2950	2950	2950	0
496	20250217	104500	78604440	2950	2950	2950	2950	289
497	20250217	104400	77751890	2950	2950	2950	2950	0
498	20250217	104300	77751890	2950	2950	2950	2950	81
499	20250217	104200	77512940	2950	2950	2950	2950	2
500	20250217	104100	77507040	2955	2955	2955	2955	0
501	20250217	104000	77507040	2955	2945	2955	2945	203
502	20250217	103900	76908340	2945	2945	2945	2945	139
503	20250217	103800	76498985	2945	2945	2945	2945	0
504	20250217	103700	76498985	2945	2945	2945	2945	0
505	20250217	103600	76498985	2945	2945	2945	2945	1
506	20250217	103500	76496040	2945	2950	2950	2945	23
507	20250217	103400	76428290	2950	2950	2950	2950	1
508	20250217	103300	76425340	2945	2945	2945	2945	0
509	20250217	103200	76425340	2945	2945	2945	2945	0
510	20250217	103100	76425340	2945	2945	2945	2945	0
511	20250217	103000	76425340	2945	2945	2945	2945	0
512	20250217	102900	76425340	2945	2945	2945	2945	600
513	20250217	102800	74658340	2945	2945	2945	2945	0
514	20250217	102700	74658340	2945	2945	2945	2945	4
515	20250217	102600	74646560	2945	2945	2945	2945	0
516	20250217	102500	74646560	2945	2945	2945	2945	0
517	20250217	102400	74646560	2945	2945	2945	2945	247
518	20250217	102300	73919145	2940	2940	2940	2940	314
519	20250217	102200	72995985	2940	2940	2940	2940	0
520	20250217	102100	72995985	2940	2940	2940	2940	0
521	20250217	102000	72995985	2940	2940	2940	2940	0
522	20250217	101900	72995985	2940	2940	2940	2940	1
523	20250217	101800	72993045	2940	2930	2940	2930	2
524	20250217	101700	72987175	2930	2930	2930	2930	0
525	20250217	101600	72987175	2930	2930	2930	2930	0
526	20250217	101500	72987175	2930	2930	2930	2930	10
527	20250217	101400	72957875	2930	2930	2930	2930	0
528	20250217	101300	72957875	2930	2930	2930	2930	10
529	20250217	101200	72928575	2930	2930	2930	2930	0
530	20250217	101100	72928575	2930	2930	2930	2930	0
531	20250217	101000	72928575	2930	2930	2930	2930	49
532	20250217	100900	72785005	2940	2940	2940	2940	1
533	20250217	100800	72782065	2940	2940	2940	2940	2
534	20250217	100700	72776185	2930	2930	2930	2930	180
535	20250217	100600	72248785	2935	2935	2935	2935	669
536	20250217	100500	70285270	2940	2940	2940	2940	0
537	20250217	100400	70285270	2940	2940	2940	2940	0
538	20250217	100300	70285270	2940	2940	2940	2940	0
539	20250217	100200	70285270	2940	2940	2940	2940	0
540	20250217	100100	70285270	2940	2940	2940	2940	0
541	20250217	100000	70285270	2940	2940	2940	2940	15
542	20250217	095900	70241170	2925	2925	2925	2925	0
543	20250217	095800	70241170	2925	2925	2925	2925	5
544	20250217	095700	70226545	2920	2920	2920	2920	0
545	20250217	095600	70226545	2920	2920	2920	2920	0
546	20250217	095500	70226545	2920	2920	2920	2920	0
547	20250217	095400	70226545	2920	2920	2920	2920	0
548	20250217	095300	70226545	2920	2920	2920	2920	0
549	20250217	095200	70226545	2920	2935	2935	2920	5352
550	20250217	095100	54577335	2940	2940	2940	2940	180
551	20250217	095000	54048135	2940	2940	2940	2940	0
552	20250217	094900	54048135	2940	2940	2940	2940	1
553	20250217	094800	54045195	2930	2930	2930	2930	0
554	20250217	094700	54045195	2930	2940	2940	2930	1166
555	20250217	094600	50628805	2930	2930	2930	2930	0
556	20250217	094500	50628805	2930	2930	2930	2930	103
557	20250217	094400	50327015	2930	2920	2930	2920	1512
558	20250217	094300	45900525	2925	2925	2925	2925	0
559	20250217	094200	45900525	2925	2925	2925	2925	100
560	20250217	094100	45608025	2930	2930	2930	2930	0
561	20250217	094000	45608025	2930	2930	2930	2930	1
562	20250217	093900	45605095	2930	2930	2930	2930	1
563	20250217	093800	45602165	2920	2920	2920	2920	0
564	20250217	093700	45602165	2920	2920	2920	2920	50
565	20250217	093600	45456165	2920	2925	2925	2920	30
566	20250217	093500	45368425	2925	2925	2925	2925	0
567	20250217	093400	45368425	2925	2925	2925	2925	51
568	20250217	093300	45219250	2925	2925	2925	2925	0
569	20250217	093200	45219250	2925	2925	2925	2925	11
570	20250217	093100	45187075	2920	2920	2920	2920	0
571	20250217	093000	45187075	2920	2920	2920	2920	0
572	20250217	092900	45187075	2920	2920	2920	2920	0
573	20250217	092800	45187075	2920	2920	2920	2920	1240
574	20250217	092700	41566275	2920	2920	2920	2920	0
575	20250217	092600	41566275	2920	2920	2920	2920	0
576	20250217	092500	41566275	2920	2920	2920	2920	0
577	20250217	092400	41566275	2920	2920	2920	2920	20
578	20250217	092300	41507875	2920	2920	2920	2920	0
579	20250217	092200	41507875	2920	2920	2920	2920	0
580	20250217	092100	41507875	2920	2920	2920	2920	4
581	20250217	092000	41496195	2925	2935	2935	2925	2000
582	20250217	091900	35640105	2935	2935	2935	2935	0
583	20250217	091800	35640105	2935	2935	2935	2935	0
584	20250217	091700	35640105	2935	2935	2935	2935	27
585	20250217	091600	35560860	2935	2945	2945	2930	1837
586	20250217	091500	30172005	2945	2945	2945	2945	0
587	20250217	091400	30172005	2945	2950	2950	2945	570
588	20250217	091300	28490515	2945	2940	2945	2940	216
589	20250217	091200	27854935	2940	2940	2940	2940	1
590	20250217	091100	27851995	2940	2945	2945	2940	1826
591	20250217	091000	22483175	2945	2945	2945	2945	2181
592	20250217	090900	16060130	2945	2945	2945	2945	1081
593	20250217	090800	12876585	2945	2950	2955	2945	362
594	20250217	090700	11809810	2945	2945	2945	2945	0
595	20250217	090600	11809810	2945	2950	2950	2945	101
596	20250217	090500	11511865	2950	2945	2950	2945	126
597	20250217	090400	11140790	2930	2930	2930	2930	14
598	20250217	090300	11099770	2930	2935	2940	2930	315
599	20250217	090200	10175285	2930	2930	2930	2930	148
600	20250217	090100	9741645	2930	2930	2930	2930	0
601	20250217	090000	9741645	2930	2915	2930	2915	3337