KissMeData/045660/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	193000	4135266100	29550	29550	29550	29550	1794
3	20250217	192900	4135266100	29550	29550	29550	29550	0
4	20250217	192800	4135266100	29550	29550	29550	29550	0
5	20250217	192700	4135266100	29550	29550	29550	29550	0
6	20250217	192600	4135266100	29550	29550	29550	29550	0
7	20250217	192500	4135266100	29550	29550	29550	29550	0
8	20250217	192400	4135266100	29550	29550	29550	29550	0
9	20250217	192300	4135266100	29550	29550	29550	29550	0
10	20250217	192200	4135266100	29550	29550	29550	29550	0
11	20250217	192100	4135266100	29550	29550	29550	29550	0
12	20250217	192000	4135266100	29550	29550	29550	29550	0
13	20250217	191900	4135266100	29550	29550	29550	29550	0
14	20250217	191800	4135266100	29550	29550	29550	29550	0
15	20250217	191700	4135266100	29550	29550	29550	29550	0
16	20250217	191600	4135266100	29550	29550	29550	29550	0
17	20250217	191500	4135266100	29550	29550	29550	29550	0
18	20250217	191400	4135266100	29550	29550	29550	29550	0
19	20250217	191300	4135266100	29550	29550	29550	29550	0
20	20250217	191200	4135266100	29550	29550	29550	29550	0
21	20250217	191100	4135266100	29550	29550	29550	29550	0
22	20250217	191000	4135266100	29550	29550	29550	29550	0
23	20250217	190900	4135266100	29550	29550	29550	29550	0
24	20250217	190800	4135266100	29550	29550	29550	29550	0
25	20250217	190700	4135266100	29550	29550	29550	29550	0
26	20250217	190600	4135266100	29550	29550	29550	29550	0
27	20250217	190500	4135266100	29550	29550	29550	29550	0
28	20250217	190400	4135266100	29550	29550	29550	29550	0
29	20250217	190300	4135266100	29550	29550	29550	29550	0
30	20250217	190200	4135266100	29550	29550	29550	29550	0
31	20250217	190100	4135266100	29550	29550	29550	29550	0
32	20250217	190000	4135266100	29550	29550	29550	29550	1794
33	20250217	185900	4135266100	29550	29550	29550	29550	0
34	20250217	185800	4135266100	29550	29550	29550	29550	0
35	20250217	185700	4135266100	29550	29550	29550	29550	0
36	20250217	185600	4135266100	29550	29550	29550	29550	0
37	20250217	185500	4135266100	29550	29550	29550	29550	0
38	20250217	185400	4135266100	29550	29550	29550	29550	0
39	20250217	185300	4135266100	29550	29550	29550	29550	0
40	20250217	185200	4135266100	29550	29550	29550	29550	0
41	20250217	185100	4135266100	29550	29550	29550	29550	0
42	20250217	185000	4135266100	29550	29550	29550	29550	0
43	20250217	184900	4135266100	29550	29550	29550	29550	0
44	20250217	184800	4135266100	29550	29550	29550	29550	0
45	20250217	184700	4135266100	29550	29550	29550	29550	0
46	20250217	184600	4135266100	29550	29550	29550	29550	0
47	20250217	184500	4135266100	29550	29550	29550	29550	0
48	20250217	184400	4135266100	29550	29550	29550	29550	0
49	20250217	184300	4135266100	29550	29550	29550	29550	0
50	20250217	184200	4135266100	29550	29550	29550	29550	0
51	20250217	184100	4135266100	29550	29550	29550	29550	0
52	20250217	184000	4135266100	29550	29550	29550	29550	0
53	20250217	183900	4135266100	29550	29550	29550	29550	0
54	20250217	183800	4135266100	29550	29550	29550	29550	0
55	20250217	183700	4135266100	29550	29550	29550	29550	0
56	20250217	183600	4135266100	29550	29550	29550	29550	0
57	20250217	183500	4135266100	29550	29550	29550	29550	0
58	20250217	183400	4135266100	29550	29550	29550	29550	0
59	20250217	183300	4135266100	29550	29550	29550	29550	0
60	20250217	183200	4135266100	29550	29550	29550	29550	0
61	20250217	183100	4135266100	29550	29550	29550	29550	0
62	20250217	183000	4135266100	29550	29550	29550	29550	1794
63	20250217	182900	4135266100	29550	29550	29550	29550	0
64	20250217	182800	4135266100	29550	29550	29550	29550	0
65	20250217	182700	4135266100	29550	29550	29550	29550	0
66	20250217	182600	4135266100	29550	29550	29550	29550	0
67	20250217	182500	4135266100	29550	29550	29550	29550	0
68	20250217	182400	4135266100	29550	29550	29550	29550	0
69	20250217	182300	4135266100	29550	29550	29550	29550	0
70	20250217	182200	4135266100	29550	29550	29550	29550	0
71	20250217	182100	4135266100	29550	29550	29550	29550	0
72	20250217	182000	4135266100	29550	29550	29550	29550	0
73	20250217	181900	4135266100	29550	29550	29550	29550	0
74	20250217	181800	4135266100	29550	29550	29550	29550	0
75	20250217	181700	4135266100	29550	29550	29550	29550	0
76	20250217	181600	4135266100	29550	29550	29550	29550	0
77	20250217	181500	4135266100	29550	29550	29550	29550	0
78	20250217	181400	4135266100	29550	29550	29550	29550	0
79	20250217	181300	4135266100	29550	29550	29550	29550	0
80	20250217	181200	4135266100	29550	29550	29550	29550	0
81	20250217	181100	4135266100	29550	29550	29550	29550	0
82	20250217	181000	4135266100	29550	29550	29550	29550	0
83	20250217	180900	4135266100	29550	29550	29550	29550	0
84	20250217	180800	4135266100	29550	29550	29550	29550	0
85	20250217	180700	4135266100	29550	29550	29550	29550	0
86	20250217	180600	4135266100	29550	29550	29550	29550	0
87	20250217	180500	4135266100	29550	29550	29550	29550	0
88	20250217	180400	4135266100	29550	29550	29550	29550	0
89	20250217	180300	4135266100	29550	29550	29550	29550	0
90	20250217	180200	4135266100	29550	29550	29550	29550	0
91	20250217	180100	4135266100	29550	29550	29550	29550	0
92	20250217	180000	4135266100	29550	29550	29550	29550	1794
93	20250217	175900	4135266100	29550	29550	29550	29550	0
94	20250217	175800	4135266100	29550	29550	29550	29550	0
95	20250217	175700	4135266100	29550	29550	29550	29550	0
96	20250217	175600	4135266100	29550	29550	29550	29550	0
97	20250217	175500	4135266100	29550	29550	29550	29550	0
98	20250217	175400	4135266100	29550	29550	29550	29550	0
99	20250217	175300	4135266100	29550	29550	29550	29550	0
100	20250217	175200	4135266100	29550	29550	29550	29550	0
101	20250217	175100	4135266100	29550	29550	29550	29550	0
102	20250217	175000	4135266100	29550	29550	29550	29550	0
103	20250217	174900	4135266100	29550	29550	29550	29550	0
104	20250217	174800	4135266100	29550	29550	29550	29550	0
105	20250217	174700	4135266100	29550	29550	29550	29550	0
106	20250217	174600	4135266100	29550	29550	29550	29550	0
107	20250217	174500	4135266100	29550	29550	29550	29550	0
108	20250217	174400	4135266100	29550	29550	29550	29550	0
109	20250217	174300	4135266100	29550	29550	29550	29550	0
110	20250217	174200	4135266100	29550	29550	29550	29550	0
111	20250217	174100	4135266100	29550	29550	29550	29550	0
112	20250217	174000	4135266100	29550	29550	29550	29550	0
113	20250217	173900	4135266100	29550	29550	29550	29550	0
114	20250217	173800	4135266100	29550	29550	29550	29550	0
115	20250217	173700	4135266100	29550	29550	29550	29550	0
116	20250217	173600	4135266100	29550	29550	29550	29550	0
117	20250217	173500	4135266100	29550	29550	29550	29550	0
118	20250217	173400	4135266100	29550	29550	29550	29550	0
119	20250217	173300	4135266100	29550	29550	29550	29550	0
120	20250217	173200	4135266100	29550	29550	29550	29550	0
121	20250217	173100	4135266100	29550	29550	29550	29550	0
122	20250217	173000	4135266100	29550	29550	29550	29550	1794
123	20250217	172900	4135266100	29550	29550	29550	29550	0
124	20250217	172800	4135266100	29550	29550	29550	29550	0
125	20250217	172700	4135266100	29550	29550	29550	29550	0
126	20250217	172600	4135266100	29550	29550	29550	29550	0
127	20250217	172500	4135266100	29550	29550	29550	29550	0
128	20250217	172400	4135266100	29550	29550	29550	29550	0
129	20250217	172300	4135266100	29550	29550	29550	29550	0
130	20250217	172200	4135266100	29550	29550	29550	29550	0
131	20250217	172100	4135266100	29550	29550	29550	29550	0
132	20250217	172000	4135266100	29550	29550	29550	29550	0
133	20250217	171900	4135266100	29550	29550	29550	29550	0
134	20250217	171800	4135266100	29550	29550	29550	29550	0
135	20250217	171700	4135266100	29550	29550	29550	29550	0
136	20250217	171600	4135266100	29550	29550	29550	29550	0
137	20250217	171500	4135266100	29550	29550	29550	29550	0
138	20250217	171400	4135266100	29550	29550	29550	29550	0
139	20250217	171300	4135266100	29550	29550	29550	29550	0
140	20250217	171200	4135266100	29550	29550	29550	29550	0
141	20250217	171100	4135266100	29550	29550	29550	29550	0
142	20250217	171000	4135266100	29550	29550	29550	29550	0
143	20250217	170900	4135266100	29550	29550	29550	29550	0
144	20250217	170800	4135266100	29550	29550	29550	29550	0
145	20250217	170700	4135266100	29550	29550	29550	29550	0
146	20250217	170600	4135266100	29550	29550	29550	29550	0
147	20250217	170500	4135266100	29550	29550	29550	29550	0
148	20250217	170400	4135266100	29550	29550	29550	29550	0
149	20250217	170300	4135266100	29550	29550	29550	29550	0
150	20250217	170200	4135266100	29550	29550	29550	29550	0
151	20250217	170100	4135266100	29550	29550	29550	29550	0
152	20250217	170000	4135266100	29550	29550	29550	29550	1794
153	20250217	165900	4135266100	29550	29550	29550	29550	0
154	20250217	165800	4135266100	29550	29550	29550	29550	0
155	20250217	165700	4135266100	29550	29550	29550	29550	0
156	20250217	165600	4135266100	29550	29550	29550	29550	0
157	20250217	165500	4135266100	29550	29550	29550	29550	0
158	20250217	165400	4135266100	29550	29550	29550	29550	0
159	20250217	165300	4135266100	29550	29550	29550	29550	0
160	20250217	165200	4135266100	29550	29550	29550	29550	0
161	20250217	165100	4135266100	29550	29550	29550	29550	0
162	20250217	165000	4135266100	29550	29550	29550	29550	0
163	20250217	164900	4135266100	29550	29550	29550	29550	0
164	20250217	164800	4135266100	29550	29550	29550	29550	0
165	20250217	164700	4135266100	29550	29550	29550	29550	0
166	20250217	164600	4135266100	29550	29550	29550	29550	0
167	20250217	164500	4135266100	29550	29550	29550	29550	0
168	20250217	164400	4135266100	29550	29550	29550	29550	0
169	20250217	164300	4135266100	29550	29550	29550	29550	0
170	20250217	164200	4135266100	29550	29550	29550	29550	0
171	20250217	164100	4135266100	29550	29550	29550	29550	0
172	20250217	164000	4135266100	29550	29550	29550	29550	0
173	20250217	163900	4135266100	29550	29550	29550	29550	0
174	20250217	163800	4135266100	29550	29550	29550	29550	0
175	20250217	163700	4135266100	29550	29550	29550	29550	0
176	20250217	163600	4135266100	29550	29550	29550	29550	0
177	20250217	163500	4135266100	29550	29550	29550	29550	0
178	20250217	163400	4135266100	29550	29550	29550	29550	0
179	20250217	163300	4135266100	29550	29550	29550	29550	0
180	20250217	163200	4135266100	29550	29550	29550	29550	0
181	20250217	163100	4135266100	29550	29550	29550	29550	0
182	20250217	163000	4135266100	29550	29550	29550	29550	1794
183	20250217	162900	4135266100	29550	29550	29550	29550	0
184	20250217	162800	4135266100	29550	29550	29550	29550	0
185	20250217	162700	4135266100	29550	29550	29550	29550	0
186	20250217	162600	4135266100	29550	29550	29550	29550	0
187	20250217	162500	4135266100	29550	29550	29550	29550	0
188	20250217	162400	4135266100	29550	29550	29550	29550	0
189	20250217	162300	4135266100	29550	29550	29550	29550	0
190	20250217	162200	4135266100	29550	29550	29550	29550	0
191	20250217	162100	4135266100	29550	29550	29550	29550	0
192	20250217	162000	4135266100	29550	29550	29550	29550	0
193	20250217	161900	4135266100	29550	29550	29550	29550	0
194	20250217	161800	4135266100	29550	29550	29550	29550	0
195	20250217	161700	4135266100	29550	29550	29550	29550	0
196	20250217	161600	4135266100	29550	29550	29550	29550	0
197	20250217	161500	4135266100	29550	29550	29550	29550	0
198	20250217	161400	4135266100	29550	29550	29550	29550	0
199	20250217	161300	4135266100	29550	29550	29550	29550	0
200	20250217	161200	4135266100	29550	29550	29550	29550	0
201	20250217	161100	4135266100	29550	29550	29550	29550	0
202	20250217	161000	4135266100	29550	29550	29550	29550	0
203	20250217	160900	4135266100	29550	29550	29550	29550	0
204	20250217	160800	4135266100	29550	29550	29550	29550	0
205	20250217	160700	4135266100	29550	29550	29550	29550	0
206	20250217	160600	4135266100	29550	29550	29550	29550	0
207	20250217	160500	4135266100	29550	29550	29550	29550	0
208	20250217	160400	4135266100	29550	29550	29550	29550	0
209	20250217	160300	4135266100	29550	29550	29550	29550	0
210	20250217	160200	4135266100	29550	29550	29550	29550	0
211	20250217	160100	4135266100	29550	29550	29550	29550	0
212	20250217	160000	4135266100	29550	29550	29550	29550	1794
213	20250217	155900	4135266100	29550	29550	29550	29550	0
214	20250217	155800	4135266100	29550	29550	29550	29550	0
215	20250217	155700	4135266100	29550	29550	29550	29550	0
216	20250217	155600	4135266100	29550	29550	29550	29550	0
217	20250217	155500	4135266100	29550	29550	29550	29550	0
218	20250217	155400	4135266100	29550	29550	29550	29550	0
219	20250217	155300	4135266100	29550	29550	29550	29550	0
220	20250217	155200	4135266100	29550	29550	29550	29550	0
221	20250217	155100	4135266100	29550	29550	29550	29550	0
222	20250217	155000	4135266100	29550	29550	29550	29550	0
223	20250217	154900	4135266100	29550	29550	29550	29550	0
224	20250217	154800	4135266100	29550	29550	29550	29550	0
225	20250217	154700	4135266100	29550	29550	29550	29550	0
226	20250217	154600	4135266100	29550	29550	29550	29550	0
227	20250217	154500	4135266100	29550	29550	29550	29550	0
228	20250217	154400	4135266100	29550	29550	29550	29550	0
229	20250217	154300	4135266100	29550	29550	29550	29550	0
230	20250217	154200	4135266100	29550	29550	29550	29550	0
231	20250217	154100	4135266100	29550	29550	29550	29550	0
232	20250217	154000	4135266100	29550	29550	29550	29550	0
233	20250217	153900	4135266100	29550	29550	29550	29550	0
234	20250217	153800	4135266100	29550	29550	29550	29550	0
235	20250217	153700	4135266100	29550	29550	29550	29550	0
236	20250217	153600	4135266100	29550	29550	29550	29550	0
237	20250217	153500	4135266100	29550	29550	29550	29550	0
238	20250217	153400	4135266100	29550	29550	29550	29550	0
239	20250217	153300	4135266100	29550	29550	29550	29550	0
240	20250217	153200	4135266100	29550	29550	29550	29550	0
241	20250217	153100	4135266100	29550	29550	29550	29550	0
242	20250217	153000	4135266100	29550	29550	29550	29550	3588
243	20250217	152900	4082253400	29550	29550	29550	29550	0
244	20250217	152800	4082253400	29550	29550	29550	29550	0
245	20250217	152700	4082253400	29550	29550	29550	29550	0
246	20250217	152600	4082253400	29550	29550	29550	29550	0
247	20250217	152500	4082253400	29550	29550	29550	29550	0
248	20250217	152400	4082253400	29550	29550	29550	29550	0
249	20250217	152300	4082253400	29550	29550	29550	29550	0
250	20250217	152200	4082253400	29550	29550	29550	29550	0
251	20250217	152100	4082253400	29550	29550	29550	29550	0
252	20250217	152000	4082253400	29550	29550	29550	29550	0
253	20250217	151900	4082253400	29550	29550	29550	29500	14
254	20250217	151800	4081839800	29500	29500	29500	29500	271
255	20250217	151700	4073845300	29500	29500	29500	29500	33
256	20250217	151600	4072871800	29500	29500	29500	29500	6
257	20250217	151500	4072694800	29550	29550	29550	29550	157
258	20250217	151400	4068055450	29550	29500	29550	29500	161
259	20250217	151300	4063303000	29500	29550	29550	29450	283
260	20250217	151200	4054946650	29500	29550	29550	29500	41
261	20250217	151100	4053736650	29550	29500	29550	29500	153
262	20250217	151000	4049222650	29500	29500	29500	29500	1
263	20250217	150900	4049193150	29400	29400	29550	29400	1181
264	20250217	150800	4014350100	29500	29450	29500	29450	179
265	20250217	150700	4009076000	29450	29400	29450	29400	718
266	20250217	150600	3987958000	29400	29450	29450	29400	303
267	20250217	150500	3979044300	29500	29500	29500	29500	22
268	20250217	150400	3978395300	29500	29450	29500	29400	253
269	20250217	150300	3970948450	29450	29450	29450	29450	100
270	20250217	150200	3968003450	29400	29450	29450	29400	55
271	20250217	150100	3966385200	29400	29400	29400	29400	4
272	20250217	150000	3966267600	29400	29400	29450	29400	542
273	20250217	145900	3950314400	29450	29450	29450	29450	498
274	20250217	145800	3935648300	29500	29400	29500	29350	510
275	20250217	145700	3920634950	29400	29400	29400	29400	221
276	20250217	145600	3914137550	29400	29400	29400	29400	0
277	20250217	145500	3914137550	29400	29400	29400	29350	84
278	20250217	145400	3911668200	29400	29400	29400	29400	57
279	20250217	145300	3909992400	29400	29400	29400	29400	135
280	20250217	145200	3906023400	29400	29450	29450	29400	616
281	20250217	145100	3887912500	29400	29400	29400	29400	0
282	20250217	145000	3887912500	29400	29400	29450	29400	327
283	20250217	144900	3878296200	29400	29400	29400	29400	31
284	20250217	144800	3877384800	29450	29450	29450	29450	5
285	20250217	144700	3877237550	29400	29400	29400	29400	0
286	20250217	144600	3877237550	29400	29400	29400	29400	34
287	20250217	144500	3876237950	29400	29500	29500	29400	1018
288	20250217	144400	3846259750	29450	29450	29450	29450	306
289	20250217	144300	3837248050	29450	29450	29500	29450	226
290	20250217	144200	3830585850	29500	29500	29500	29500	25
291	20250217	144100	3829848350	29450	29450	29450	29450	50
292	20250217	144000	3828375850	29450	29450	29450	29450	0
293	20250217	143900	3828375850	29450	29450	29450	29450	123
294	20250217	143800	3824753500	29450	29450	29450	29450	76
295	20250217	143700	3822515300	29450	29400	29450	29400	215
296	20250217	143600	3816184800	29450	29450	29450	29450	21
297	20250217	143500	3815566350	29450	29450	29450	29450	34
298	20250217	143400	3814565050	29450	29450	29450	29450	5
299	20250217	143300	3814417800	29400	29400	29400	29400	252
300	20250217	143200	3807009000	29400	29400	29400	29400	30
301	20250217	143100	3806127000	29400	29400	29400	29400	24
302	20250217	143000	3805421400	29450	29400	29450	29400	6
303	20250217	142900	3805244950	29400	29400	29400	29400	913
304	20250217	142800	3778402750	29300	29400	29400	29300	263
305	20250217	142700	3770688450	29400	29400	29400	29400	0
306	20250217	142600	3770688450	29400	29350	29400	29300	161
307	20250217	142500	3765969150	29350	29450	29450	29350	80
308	20250217	142400	3763615450	29300	29400	29400	29300	2100
309	20250217	142300	3701981650	29450	29500	29500	29450	33
310	20250217	142200	3701008650	29500	29500	29500	29500	1
311	20250217	142100	3700979150	29400	29450	29450	29400	547
312	20250217	142000	3684874350	29500	29500	29500	29500	30
313	20250217	141900	3683989350	29550	29500	29550	29500	10
314	20250217	141800	3683694300	29500	29500	29500	29500	70
315	20250217	141700	3681629300	29500	29450	29500	29450	222
316	20250217	141600	3675082250	29450	29450	29450	29450	178
317	20250217	141500	3669840150	29450	29450	29450	29450	43
318	20250217	141400	3668573800	29450	29450	29450	29450	23
319	20250217	141300	3667896450	29450	29500	29500	29450	50
320	20250217	141200	3666422950	29500	29500	29500	29450	220
321	20250217	141100	3659937950	29450	29450	29450	29450	65
322	20250217	141000	3658023700	29450	29450	29450	29450	17
323	20250217	140900	3657523050	29450	29400	29450	29400	31
324	20250217	140800	3656610150	29450	29450	29450	29450	11
325	20250217	140700	3656286200	29450	29450	29450	29450	92
326	20250217	140600	3653576800	29450	29450	29450	29450	86
327	20250217	140500	3651044100	29450	29500	29500	29450	99
328	20250217	140400	3648127700	29450	29450	29450	29450	6
329	20250217	140300	3647951000	29500	29450	29500	29450	4
330	20250217	140200	3647833050	29500	29500	29500	29500	7
331	20250217	140100	3647626550	29500	29500	29500	29500	0
332	20250217	140000	3647626550	29500	29500	29500	29450	62
333	20250217	135900	3645797600	29500	29500	29500	29500	150
334	20250217	135800	3641372600	29550	29450	29550	29450	70
335	20250217	135700	3639311000	29450	29450	29500	29450	86
336	20250217	135600	3636778000	29450	29500	29500	29450	674
337	20250217	135500	3616927400	29500	29450	29500	29450	43
338	20250217	135400	3615660650	29500	29500	29500	29500	11
339	20250217	135300	3615336150	29500	29500	29500	29500	40
340	20250217	135200	3614156150	29500	29450	29500	29450	433
341	20250217	135100	3601404250	29450	29450	29450	29450	237
342	20250217	135000	3594424600	29450	29500	29500	29450	154
343	20250217	134900	3589885300	29450	29450	29500	29450	16
344	20250217	134800	3589413600	29450	29550	29550	29450	240
345	20250217	134700	3582342100	29550	29500	29550	29500	193
346	20250217	134600	3576647100	29500	29500	29500	29500	232
347	20250217	134500	3569803100	29500	29500	29500	29500	300
348	20250217	134400	3560953100	29500	29500	29500	29500	194
349	20250217	134300	3555230100	29500	29550	29550	29500	56
350	20250217	134200	3553577600	29550	29550	29550	29550	1
351	20250217	134100	3553548050	29550	29450	29550	29450	8
352	20250217	134000	3553312200	29450	29500	29500	29450	8
353	20250217	133900	3553076550	29500	29500	29500	29500	421
354	20250217	133800	3540657050	29500	29500	29500	29500	322
355	20250217	133700	3531158050	29550	29550	29550	29550	2
356	20250217	133600	3531098950	29500	29500	29500	29500	104
357	20250217	133500	3528030950	29500	29500	29550	29500	694
358	20250217	133400	3507551850	29500	29500	29500	29500	101
359	20250217	133300	3504572350	29500	29500	29500	29500	0
360	20250217	133200	3504572350	29500	29550	29550	29500	252
361	20250217	133100	3497132000	29550	29500	29550	29500	202
362	20250217	133000	3491171050	29500	29500	29500	29500	4
363	20250217	132900	3491053050	29500	29500	29500	29500	2
364	20250217	132800	3490994050	29450	29400	29450	29400	146
365	20250217	132700	3486694550	29450	29350	29450	29350	29
366	20250217	132600	3485840600	29400	29400	29400	29400	60
367	20250217	132500	3484076600	29400	29350	29400	29350	4
368	20250217	132400	3483959150	29350	29300	29350	29300	633
369	20250217	132300	3465401800	29350	29350	29350	29350	202
370	20250217	132200	3459473100	29350	29350	29350	29350	5
371	20250217	132100	3459326350	29300	29350	29350	29300	109
372	20250217	132000	3456129950	29350	29350	29350	29350	5
373	20250217	131900	3455983200	29350	29300	29350	29300	140
374	20250217	131800	3451880450	29300	29300	29300	29300	294
375	20250217	131700	3443266250	29350	29350	29350	29350	413
376	20250217	131600	3431144700	29350	29300	29350	29300	264
377	20250217	131500	3423396800	29350	29350	29350	29350	17
378	20250217	131400	3422897850	29350	29350	29350	29350	5
379	20250217	131300	3422751100	29350	29350	29350	29350	41
380	20250217	131200	3421547750	29350	29350	29350	29350	82
381	20250217	131100	3419141050	29350	29250	29350	29250	227
382	20250217	131000	3412492650	29250	29250	29300	29250	61
383	20250217	130900	3410708350	29250	29250	29250	29250	500
384	20250217	130800	3396083350	29250	29250	29250	29250	287
385	20250217	130700	3387688600	29250	29250	29250	29200	1228
386	20250217	130600	3351770700	29250	29300	29300	29250	213
387	20250217	130500	3345540150	29300	29300	29300	29250	922
388	20250217	130400	3318560550	29300	29300	29300	29300	178
389	20250217	130300	3313345150	29300	29300	29300	29300	85
390	20250217	130200	3310854650	29300	29350	29350	29300	280
391	20250217	130100	3302645150	29350	29300	29350	29300	160
392	20250217	130000	3297956400	29300	29250	29300	29250	553
393	20250217	125900	3281765050	29250	29300	29300	29250	462
394	20250217	125800	3268232300	29300	29400	29400	29300	2347
395	20250217	125700	3199403100	29400	29400	29400	29350	896
396	20250217	125600	3173072700	29400	29400	29400	29400	10
397	20250217	125500	3172778700	29400	29600	29600	29400	522
398	20250217	125400	3157421350	29550	29400	29550	29400	850
399	20250217	125300	3132422200	29400	29400	29400	29400	417
400	20250217	125200	3120162400	29400	29350	29400	29350	589
401	20250217	125100	3102872300	29400	29450	29450	29400	1822
402	20250217	125000	3049291700	29500	29450	29500	29450	728
403	20250217	124900	3027846300	29550	29550	29550	29500	256
404	20250217	124800	3020293200	29550	29500	29600	29500	249
405	20250217	124700	3012932550	29550	29550	29550	29550	55
406	20250217	124600	3011307300	29600	29500	29600	29500	59
407	20250217	124500	3009562000	29500	29550	29550	29500	402
408	20250217	124400	2997702900	29550	29600	29600	29550	74
409	20250217	124300	2995515000	29650	29650	29650	29650	163
410	20250217	124200	2990682050	29650	29600	29650	29600	232
411	20250217	124100	2983805450	29600	29500	29600	29500	81
412	20250217	124000	2981408350	29500	29550	29550	29500	1303
413	20250217	123900	2942954700	29550	29550	29550	29550	0
414	20250217	123800	2942954700	29550	29550	29550	29550	403
415	20250217	123700	2931046050	29600	29550	29600	29550	84
416	20250217	123600	2928563600	29550	29550	29550	29550	130
417	20250217	123500	2924722100	29550	29550	29550	29550	25
418	20250217	123400	2923983350	29500	29500	29500	29500	78
419	20250217	123300	2921682350	29550	29550	29550	29550	196
420	20250217	123200	2915890550	29550	29500	29550	29500	129
421	20250217	123100	2912084900	29500	29500	29500	29500	0
422	20250217	123000	2912084900	29500	29500	29500	29500	41
423	20250217	122900	2910875400	29550	29500	29550	29500	24
424	20250217	122800	2910166650	29500	29500	29500	29500	40
425	20250217	122700	2908986650	29500	29500	29500	29500	274
426	20250217	122600	2900903650	29550	29500	29550	29500	23
427	20250217	122500	2900225100	29500	29500	29500	29500	247
428	20250217	122400	2892938600	29550	29550	29550	29550	10
429	20250217	122300	2892643100	29550	29550	29550	29550	2
430	20250217	122200	2892584000	29600	29600	29600	29600	0
431	20250217	122100	2892584000	29600	29600	29600	29600	20
432	20250217	122000	2891992000	29600	29550	29600	29550	37
433	20250217	121900	2890896850	29500	29500	29550	29500	173
434	20250217	121800	2885793300	29500	29500	29550	29500	217
435	20250217	121700	2879387700	29500	29500	29550	29500	66
436	20250217	121600	2877440400	29450	29500	29500	29450	824
437	20250217	121500	2853160050	29500	29550	29550	29500	1163
438	20250217	121400	2818848400	29550	29500	29550	29500	77
439	20250217	121300	2816575450	29550	29550	29550	29550	0
440	20250217	121200	2816575450	29550	29550	29550	29550	64
441	20250217	121100	2814684250	29550	29550	29550	29550	193
442	20250217	121000	2808981100	29550	29550	29550	29550	0
443	20250217	120900	2808981100	29550	29550	29550	29550	15
444	20250217	120800	2808537850	29550	29550	29550	29550	248
445	20250217	120700	2801209450	29550	29600	29600	29550	128
446	20250217	120600	2797421050	29600	29550	29600	29550	16
447	20250217	120500	2796948000	29550	29550	29550	29550	125
448	20250217	120400	2793254250	29550	29550	29550	29550	2
449	20250217	120300	2793195150	29550	29550	29550	29550	70
450	20250217	120200	2791126650	29550	29550	29550	29550	40
451	20250217	120100	2789944650	29550	29600	29600	29550	101
452	20250217	120000	2786960050	29600	29600	29600	29600	69
453	20250217	115900	2784917650	29600	29600	29600	29600	1
454	20250217	115800	2784888050	29600	29600	29600	29600	50
455	20250217	115700	2783408050	29600	29600	29600	29600	55
456	20250217	115600	2781780050	29600	29600	29600	29600	11
457	20250217	115500	2781454450	29600	29600	29600	29550	133
458	20250217	115400	2777520900	29600	29550	29600	29550	571
459	20250217	115300	2760640650	29550	29550	29550	29550	165
460	20250217	115200	2755764900	29600	29600	29600	29600	25
461	20250217	115100	2755024900	29550	29550	29550	29550	0
462	20250217	115000	2755024900	29550	29600	29600	29550	70
463	20250217	114900	2752954450	29550	29600	29600	29550	28
464	20250217	114800	2752126250	29650	29600	29650	29600	343
465	20250217	114700	2741958450	29600	29600	29600	29600	3
466	20250217	114600	2741869650	29600	29600	29600	29550	141
467	20250217	114500	2737697550	29600	29600	29600	29600	120
468	20250217	114400	2734145550	29650	29650	29650	29550	110
469	20250217	114300	2730886050	29550	29650	29650	29550	240
470	20250217	114200	2723787000	29700	29700	29700	29700	0
471	20250217	114100	2723787000	29700	29700	29700	29700	1
472	20250217	114000	2723757300	29700	29600	29700	29600	21
473	20250217	113900	2723135600	29700	29650	29700	29650	279
474	20250217	113800	2714863200	29650	29600	29650	29600	143
475	20250217	113700	2710628250	29600	29600	29600	29600	400
476	20250217	113600	2698788250	29600	29600	29600	29600	165
477	20250217	113500	2693904250	29600	29600	29600	29600	1694
478	20250217	113400	2643761850	29600	29600	29600	29600	243
479	20250217	113300	2636569050	29600	29600	29600	29550	37
480	20250217	113200	2635475400	29550	29650	29650	29550	40
481	20250217	113100	2634291750	29550	29550	29550	29550	1
482	20250217	113000	2634262200	29550	29600	29600	29550	522
483	20250217	112900	2618836050	29550	29550	29550	29550	0
484	20250217	112800	2618836050	29550	29600	29600	29550	43
485	20250217	112700	2617564900	29550	29600	29600	29550	62
486	20250217	112600	2615730050	29600	29600	29600	29600	558
487	20250217	112500	2599213250	29600	29600	29600	29600	85
488	20250217	112400	2596697250	29700	29700	29700	29600	130
489	20250217	112300	2592838150	29700	29700	29700	29700	68
490	20250217	112200	2590818550	29600	29650	29650	29600	81
491	20250217	112100	2588420600	29650	29650	29650	29650	346
492	20250217	112000	2578161700	29650	29650	29650	29650	75
493	20250217	111900	2575937950	29650	29650	29650	29650	25
494	20250217	111800	2575196700	29650	29650	29650	29650	4
495	20250217	111700	2575078100	29650	29650	29650	29650	713
496	20250217	111600	2553937650	29650	29700	29700	29650	62
497	20250217	111500	2552098800	29650	29750	29750	29650	283
498	20250217	111400	2543693550	29750	29750	29750	29750	2
499	20250217	111300	2543634050	29750	29700	29750	29650	357
500	20250217	111200	2533038750	29750	29800	29800	29750	136
501	20250217	111100	2528989850	29800	29750	29800	29750	8
502	20250217	111000	2528751600	29800	29750	29800	29750	153
503	20250217	110900	2524199800	29700	29750	29750	29700	7
504	20250217	110800	2523991800	29750	29750	29750	29700	126
505	20250217	110700	2520244300	29700	29650	29700	29650	119
506	20250217	110600	2516715000	29700	29700	29700	29700	219
507	20250217	110500	2510210700	29700	29700	29700	29700	177
508	20250217	110400	2504953800	29700	29700	29700	29700	58
509	20250217	110300	2503231200	29650	29700	29700	29650	781
510	20250217	110200	2480036350	29650	29600	29650	29600	393
511	20250217	110100	2468391500	29600	29600	29650	29600	567
512	20250217	110000	2451608250	29650	29650	29650	29650	82
513	20250217	105900	2449176950	29600	29600	29600	29600	120
514	20250217	105800	2445624950	29600	29600	29600	29600	21
515	20250217	105700	2445003350	29600	29650	29650	29600	490
516	20250217	105600	2430484350	29650	29600	29650	29600	228
517	20250217	105500	2423734550	29600	29500	29600	29500	204
518	20250217	105400	2417715450	29500	29550	29550	29500	2000
519	20250217	105300	2358703300	29550	29600	29600	29550	161
520	20250217	105200	2353945200	29550	29550	29550	29550	11
521	20250217	105100	2353620150	29550	29550	29550	29550	375
522	20250217	105000	2342538900	29600	29600	29600	29550	144
523	20250217	104900	2338277100	29550	29550	29550	29550	334
524	20250217	104800	2328407400	29550	29550	29550	29550	198
525	20250217	104700	2322556500	29550	29550	29600	29550	195
526	20250217	104600	2316794100	29550	29550	29550	29500	564
527	20250217	104500	2300128400	29550	29550	29550	29550	21
528	20250217	104400	2299507850	29550	29550	29550	29550	31
529	20250217	104300	2298591800	29550	29550	29550	29500	3095
530	20250217	104200	2207163050	29600	29600	29600	29550	478
531	20250217	104100	2193031750	29650	29600	29650	29550	322
532	20250217	104000	2183501200	29600	29700	29700	29600	650
533	20250217	103900	2164250200	29650	29650	29650	29650	342
534	20250217	103800	2154109900	29650	29700	29700	29650	242
535	20250217	103700	2146923000	29650	29650	29700	29600	145
536	20250217	103600	2142623500	29600	29650	29700	29600	251
537	20250217	103500	2135192800	29700	29600	29700	29600	49
538	20250217	103400	2133739950	29600	29650	29650	29600	554
539	20250217	103300	2117339000	29600	29650	29650	29600	103
540	20250217	103200	2114285100	29650	29600	29650	29600	36
541	20250217	103100	2113218600	29600	29650	29650	29600	52
542	20250217	103000	2111678250	29650	29650	29650	29650	0
543	20250217	102900	2111678250	29650	29600	29650	29600	606
544	20250217	102800	2093711150	29650	29600	29650	29600	3
545	20250217	102700	2093622250	29600	29600	29600	29600	12
546	20250217	102600	2093267050	29600	29600	29600	29600	159
547	20250217	102500	2088560650	29600	29600	29600	29600	0
548	20250217	102400	2088560650	29600	29600	29600	29550	38
549	20250217	102300	2087435900	29600	29600	29600	29600	36
550	20250217	102200	2086370300	29600	29600	29600	29550	336
551	20250217	102100	2076431150	29600	29550	29600	29550	109
552	20250217	102000	2073207700	29550	29550	29550	29550	534
553	20250217	101900	2057428000	29550	29600	29600	29550	196
554	20250217	101800	2051631200	29600	29550	29600	29550	283
555	20250217	101700	2043266200	29600	29600	29600	29600	310
556	20250217	101600	2034090200	29600	29650	29650	29600	190
557	20250217	101500	2028466050	29600	29600	29600	29600	894
558	20250217	101400	2002003650	29600	29650	29650	29600	1234
559	20250217	101300	1965474400	29600	29600	29600	29600	9
560	20250217	101200	1965208000	29600	29650	29650	29600	1413
561	20250217	101100	1923372550	29700	29650	29700	29650	239
562	20250217	101000	1916286150	29650	29650	29700	29650	698
563	20250217	100900	1895590400	29700	29700	29700	29700	22
564	20250217	100800	1894937000	29650	29650	29700	29650	172
565	20250217	100700	1889837100	29650	29650	29650	29650	86
566	20250217	100600	1887287200	29650	29700	29750	29650	515
567	20250217	100500	1871991900	29700	29700	29700	29700	908
568	20250217	100400	1845024300	29700	29750	29750	29700	90
569	20250217	100300	1842350050	29700	29900	29900	29700	143
570	20250217	100200	1838094600	29900	29750	29900	29700	816
571	20250217	100100	1813771550	29750	29800	29800	29750	165
572	20250217	100000	1808855600	29800	29750	29800	29700	858
573	20250217	095900	1783323050	29700	29800	29800	29700	164
574	20250217	095800	1778442500	29800	29700	29850	29700	204
575	20250217	095700	1772367600	29800	29700	29800	29700	612
576	20250217	095600	1754182800	29650	29700	29700	29650	423
577	20250217	095500	1741619850	29700	29700	29700	29650	1425
578	20250217	095400	1699298100	29700	29800	29800	29700	230
579	20250217	095300	1692446500	29750	29800	29800	29750	431
580	20250217	095200	1679618250	29800	29800	29800	29750	357
581	20250217	095100	1668992200	29750	29750	29800	29750	1494
582	20250217	095000	1624543150	29800	29800	29800	29800	2
583	20250217	094900	1624483550	29800	29850	29900	29750	969
584	20250217	094800	1595600150	29900	29800	29900	29800	350
585	20250217	094700	1585161050	29900	29800	29900	29800	789
586	20250217	094600	1561603850	29800	29900	29900	29800	167
587	20250217	094500	1556617350	29900	29850	29900	29850	687
588	20250217	094400	1536084450	29850	29800	29850	29800	421
589	20250217	094300	1523528000	29800	29850	29850	29800	542
590	20250217	094200	1507366800	29850	29850	29850	29850	107
591	20250217	094100	1504172850	29900	29900	29900	29850	24
592	20250217	094000	1503455300	29900	29800	30000	29800	225
593	20250217	093900	1496740350	29900	29900	29900	29800	1289
594	20250217	093800	1458229150	29900	29900	29900	29900	340
595	20250217	093700	1448063150	29850	29800	29850	29800	168
596	20250217	093600	1443053450	29850	29850	29850	29800	396
597	20250217	093500	1431237150	29850	29850	29850	29850	248
598	20250217	093400	1423834350	29850	29900	29900	29850	1001
599	20250217	093300	1393954450	29850	29850	29850	29850	461
600	20250217	093200	1380193600	30000	30050	30050	30000	239
601	20250217	093100	1373021150	30100	29800	30100	29750	1324
602	20250217	093000	1333523200	29800	29750	29800	29750	501
603	20250217	092900	1318618100	29800	29800	29800	29800	227
604	20250217	092800	1311853500	29800	29800	29850	29800	1209
605	20250217	092700	1275824750	29850	29850	29900	29850	488
606	20250217	092600	1261257900	29850	29900	29950	29850	82
607	20250217	092500	1258806050	29900	29900	29900	29850	1093
608	20250217	092400	1226170100	29900	30000	30000	29900	564
609	20250217	092300	1209297000	30000	30000	30000	29900	1134
610	20250217	092200	1175311000	30000	30050	30100	30000	950
611	20250217	092100	1146750200	30050	30000	30050	29950	1945
612	20250217	092000	1088314600	29900	29900	30000	29850	971
613	20250217	091900	1059244250	29850	29900	29900	29850	252
614	20250217	091800	1051714450	29900	29950	29950	29850	1013
615	20250217	091700	1021412350	29900	29900	29950	29900	1160
616	20250217	091600	986724600	29950	29950	29950	29850	1034
617	20250217	091500	955776400	29950	29850	30050	29850	3445
618	20250217	091400	852683250	29850	29800	29900	29750	1444
619	20250217	091300	809599500	29850	29750	29850	29700	134
620	20250217	091200	805609250	29750	29700	29800	29650	666
621	20250217	091100	785834750	29650	29550	29700	29550	458
622	20250217	091000	772284150	29550	29650	29650	29550	2322
623	20250217	090900	703570350	29650	29700	29800	29650	2877
624	20250217	090800	618062150	29750	29750	29800	29750	1539
625	20250217	090700	572264550	29750	29700	29800	29700	1546
626	20250217	090600	526322400	29750	29850	30050	29700	1885
627	20250217	090500	470241850	29800	30000	30200	29800	3662
628	20250217	090400	360471400	30000	29750	30150	29700	1748
629	20250217	090300	308138250	29750	29900	29950	29750	1929
630	20250217	090200	250659050	29950	29600	29950	29500	1632
631	20250217	090100	202311200	29550	29950	30050	29550	1902
632	20250217	090000	145529150	29950	30200	30200	29950	4830