KissMeData/046940/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	193100	373872835	2820	2820	2820	2820	7365
3	20250217	193000	373872835	2820	2820	2820	2820	0
4	20250217	192900	373872835	2820	2820	2820	2820	0
5	20250217	192800	373872835	2820	2820	2820	2820	0
6	20250217	192700	373872835	2820	2820	2820	2820	0
7	20250217	192600	373872835	2820	2820	2820	2820	0
8	20250217	192500	373872835	2820	2820	2820	2820	0
9	20250217	192400	373872835	2820	2820	2820	2820	0
10	20250217	192300	373872835	2820	2820	2820	2820	0
11	20250217	192200	373872835	2820	2820	2820	2820	0
12	20250217	192100	373872835	2820	2820	2820	2820	0
13	20250217	192000	373872835	2820	2820	2820	2820	0
14	20250217	191900	373872835	2820	2820	2820	2820	0
15	20250217	191800	373872835	2820	2820	2820	2820	0
16	20250217	191700	373872835	2820	2820	2820	2820	0
17	20250217	191600	373872835	2820	2820	2820	2820	0
18	20250217	191500	373872835	2820	2820	2820	2820	0
19	20250217	191400	373872835	2820	2820	2820	2820	0
20	20250217	191300	373872835	2820	2820	2820	2820	0
21	20250217	191200	373872835	2820	2820	2820	2820	0
22	20250217	191100	373872835	2820	2820	2820	2820	0
23	20250217	191000	373872835	2820	2820	2820	2820	0
24	20250217	190900	373872835	2820	2820	2820	2820	0
25	20250217	190800	373872835	2820	2820	2820	2820	0
26	20250217	190700	373872835	2820	2820	2820	2820	0
27	20250217	190600	373872835	2820	2820	2820	2820	0
28	20250217	190500	373872835	2820	2820	2820	2820	0
29	20250217	190400	373872835	2820	2820	2820	2820	0
30	20250217	190300	373872835	2820	2820	2820	2820	0
31	20250217	190200	373872835	2820	2820	2820	2820	0
32	20250217	190100	373872835	2820	2820	2820	2820	7365
33	20250217	190000	373872835	2820	2820	2820	2820	0
34	20250217	185900	373872835	2820	2820	2820	2820	0
35	20250217	185800	373872835	2820	2820	2820	2820	0
36	20250217	185700	373872835	2820	2820	2820	2820	0
37	20250217	185600	373872835	2820	2820	2820	2820	0
38	20250217	185500	373872835	2820	2820	2820	2820	0
39	20250217	185400	373872835	2820	2820	2820	2820	0
40	20250217	185300	373872835	2820	2820	2820	2820	0
41	20250217	185200	373872835	2820	2820	2820	2820	0
42	20250217	185100	373872835	2820	2820	2820	2820	0
43	20250217	185000	373872835	2820	2820	2820	2820	0
44	20250217	184900	373872835	2820	2820	2820	2820	0
45	20250217	184800	373872835	2820	2820	2820	2820	0
46	20250217	184700	373872835	2820	2820	2820	2820	0
47	20250217	184600	373872835	2820	2820	2820	2820	0
48	20250217	184500	373872835	2820	2820	2820	2820	0
49	20250217	184400	373872835	2820	2820	2820	2820	0
50	20250217	184300	373872835	2820	2820	2820	2820	0
51	20250217	184200	373872835	2820	2820	2820	2820	0
52	20250217	184100	373872835	2820	2820	2820	2820	0
53	20250217	184000	373872835	2820	2820	2820	2820	0
54	20250217	183900	373872835	2820	2820	2820	2820	0
55	20250217	183800	373872835	2820	2820	2820	2820	0
56	20250217	183700	373872835	2820	2820	2820	2820	0
57	20250217	183600	373872835	2820	2820	2820	2820	0
58	20250217	183500	373872835	2820	2820	2820	2820	0
59	20250217	183400	373872835	2820	2820	2820	2820	0
60	20250217	183300	373872835	2820	2820	2820	2820	0
61	20250217	183200	373872835	2820	2820	2820	2820	0
62	20250217	183100	373872835	2820	2820	2820	2820	7365
63	20250217	183000	373872835	2820	2820	2820	2820	0
64	20250217	182900	373872835	2820	2820	2820	2820	0
65	20250217	182800	373872835	2820	2820	2820	2820	0
66	20250217	182700	373872835	2820	2820	2820	2820	0
67	20250217	182600	373872835	2820	2820	2820	2820	0
68	20250217	182500	373872835	2820	2820	2820	2820	0
69	20250217	182400	373872835	2820	2820	2820	2820	0
70	20250217	182300	373872835	2820	2820	2820	2820	0
71	20250217	182200	373872835	2820	2820	2820	2820	0
72	20250217	182100	373872835	2820	2820	2820	2820	0
73	20250217	182000	373872835	2820	2820	2820	2820	0
74	20250217	181900	373872835	2820	2820	2820	2820	0
75	20250217	181800	373872835	2820	2820	2820	2820	0
76	20250217	181700	373872835	2820	2820	2820	2820	0
77	20250217	181600	373872835	2820	2820	2820	2820	0
78	20250217	181500	373872835	2820	2820	2820	2820	0
79	20250217	181400	373872835	2820	2820	2820	2820	0
80	20250217	181300	373872835	2820	2820	2820	2820	0
81	20250217	181200	373872835	2820	2820	2820	2820	0
82	20250217	181100	373872835	2820	2820	2820	2820	0
83	20250217	181000	373872835	2820	2820	2820	2820	0
84	20250217	180900	373872835	2820	2820	2820	2820	0
85	20250217	180800	373872835	2820	2820	2820	2820	0
86	20250217	180700	373872835	2820	2820	2820	2820	0
87	20250217	180600	373872835	2820	2820	2820	2820	0
88	20250217	180500	373872835	2820	2820	2820	2820	0
89	20250217	180400	373872835	2820	2820	2820	2820	0
90	20250217	180300	373872835	2820	2820	2820	2820	0
91	20250217	180200	373872835	2820	2820	2820	2820	0
92	20250217	180100	373872835	2820	2820	2820	2820	7365
93	20250217	180000	373872835	2820	2820	2820	2820	0
94	20250217	175900	373872835	2820	2820	2820	2820	0
95	20250217	175800	373872835	2820	2820	2820	2820	0
96	20250217	175700	373872835	2820	2820	2820	2820	0
97	20250217	175600	373872835	2820	2820	2820	2820	0
98	20250217	175500	373872835	2820	2820	2820	2820	0
99	20250217	175400	373872835	2820	2820	2820	2820	0
100	20250217	175300	373872835	2820	2820	2820	2820	0
101	20250217	175200	373872835	2820	2820	2820	2820	0
102	20250217	175100	373872835	2820	2820	2820	2820	0
103	20250217	175000	373872835	2820	2820	2820	2820	0
104	20250217	174900	373872835	2820	2820	2820	2820	0
105	20250217	174800	373872835	2820	2820	2820	2820	0
106	20250217	174700	373872835	2820	2820	2820	2820	0
107	20250217	174600	373872835	2820	2820	2820	2820	0
108	20250217	174500	373872835	2820	2820	2820	2820	0
109	20250217	174400	373872835	2820	2820	2820	2820	0
110	20250217	174300	373872835	2820	2820	2820	2820	0
111	20250217	174200	373872835	2820	2820	2820	2820	0
112	20250217	174100	373872835	2820	2820	2820	2820	0
113	20250217	174000	373872835	2820	2820	2820	2820	0
114	20250217	173900	373872835	2820	2820	2820	2820	0
115	20250217	173800	373872835	2820	2820	2820	2820	0
116	20250217	173700	373872835	2820	2820	2820	2820	0
117	20250217	173600	373872835	2820	2820	2820	2820	0
118	20250217	173500	373872835	2820	2820	2820	2820	0
119	20250217	173400	373872835	2820	2820	2820	2820	0
120	20250217	173300	373872835	2820	2820	2820	2820	0
121	20250217	173200	373872835	2820	2820	2820	2820	0
122	20250217	173100	373872835	2820	2820	2820	2820	7365
123	20250217	173000	373872835	2820	2820	2820	2820	0
124	20250217	172900	373872835	2820	2820	2820	2820	0
125	20250217	172800	373872835	2820	2820	2820	2820	0
126	20250217	172700	373872835	2820	2820	2820	2820	0
127	20250217	172600	373872835	2820	2820	2820	2820	0
128	20250217	172500	373872835	2820	2820	2820	2820	0
129	20250217	172400	373872835	2820	2820	2820	2820	0
130	20250217	172300	373872835	2820	2820	2820	2820	0
131	20250217	172200	373872835	2820	2820	2820	2820	0
132	20250217	172100	373872835	2820	2820	2820	2820	0
133	20250217	172000	373872835	2820	2820	2820	2820	0
134	20250217	171900	373872835	2820	2820	2820	2820	0
135	20250217	171800	373872835	2820	2820	2820	2820	0
136	20250217	171700	373872835	2820	2820	2820	2820	0
137	20250217	171600	373872835	2820	2820	2820	2820	0
138	20250217	171500	373872835	2820	2820	2820	2820	0
139	20250217	171400	373872835	2820	2820	2820	2820	0
140	20250217	171300	373872835	2820	2820	2820	2820	0
141	20250217	171200	373872835	2820	2820	2820	2820	0
142	20250217	171100	373872835	2820	2820	2820	2820	0
143	20250217	171000	373872835	2820	2820	2820	2820	0
144	20250217	170900	373872835	2820	2820	2820	2820	0
145	20250217	170800	373872835	2820	2820	2820	2820	0
146	20250217	170700	373872835	2820	2820	2820	2820	0
147	20250217	170600	373872835	2820	2820	2820	2820	0
148	20250217	170500	373872835	2820	2820	2820	2820	0
149	20250217	170400	373872835	2820	2820	2820	2820	0
150	20250217	170300	373872835	2820	2820	2820	2820	0
151	20250217	170200	373872835	2820	2820	2820	2820	0
152	20250217	170100	373872835	2820	2820	2820	2820	7365
153	20250217	170000	373872835	2820	2820	2820	2820	0
154	20250217	165900	373872835	2820	2820	2820	2820	0
155	20250217	165800	373872835	2820	2820	2820	2820	0
156	20250217	165700	373872835	2820	2820	2820	2820	0
157	20250217	165600	373872835	2820	2820	2820	2820	0
158	20250217	165500	373872835	2820	2820	2820	2820	0
159	20250217	165400	373872835	2820	2820	2820	2820	0
160	20250217	165300	373872835	2820	2820	2820	2820	0
161	20250217	165200	373872835	2820	2820	2820	2820	0
162	20250217	165100	373872835	2820	2820	2820	2820	0
163	20250217	165000	373872835	2820	2820	2820	2820	0
164	20250217	164900	373872835	2820	2820	2820	2820	0
165	20250217	164800	373872835	2820	2820	2820	2820	0
166	20250217	164700	373872835	2820	2820	2820	2820	0
167	20250217	164600	373872835	2820	2820	2820	2820	0
168	20250217	164500	373872835	2820	2820	2820	2820	0
169	20250217	164400	373872835	2820	2820	2820	2820	0
170	20250217	164300	373872835	2820	2820	2820	2820	0
171	20250217	164200	373872835	2820	2820	2820	2820	0
172	20250217	164100	373872835	2820	2820	2820	2820	0
173	20250217	164000	373872835	2820	2820	2820	2820	0
174	20250217	163900	373872835	2820	2820	2820	2820	0
175	20250217	163800	373872835	2820	2820	2820	2820	0
176	20250217	163700	373872835	2820	2820	2820	2820	0
177	20250217	163600	373872835	2820	2820	2820	2820	0
178	20250217	163500	373872835	2820	2820	2820	2820	0
179	20250217	163400	373872835	2820	2820	2820	2820	0
180	20250217	163300	373872835	2820	2820	2820	2820	0
181	20250217	163200	373872835	2820	2820	2820	2820	0
182	20250217	163100	373872835	2820	2820	2820	2820	7365
183	20250217	163000	373872835	2820	2820	2820	2820	0
184	20250217	162900	373872835	2820	2820	2820	2820	0
185	20250217	162800	373872835	2820	2820	2820	2820	0
186	20250217	162700	373872835	2820	2820	2820	2820	0
187	20250217	162600	373872835	2820	2820	2820	2820	0
188	20250217	162500	373872835	2820	2820	2820	2820	0
189	20250217	162400	373872835	2820	2820	2820	2820	0
190	20250217	162300	373872835	2820	2820	2820	2820	0
191	20250217	162200	373872835	2820	2820	2820	2820	0
192	20250217	162100	373872835	2820	2820	2820	2820	0
193	20250217	162000	373872835	2820	2820	2820	2820	0
194	20250217	161900	373872835	2820	2820	2820	2820	0
195	20250217	161800	373872835	2820	2820	2820	2820	0
196	20250217	161700	373872835	2820	2820	2820	2820	0
197	20250217	161600	373872835	2820	2820	2820	2820	0
198	20250217	161500	373872835	2820	2820	2820	2820	0
199	20250217	161400	373872835	2820	2820	2820	2820	0
200	20250217	161300	373872835	2820	2820	2820	2820	0
201	20250217	161200	373872835	2820	2820	2820	2820	0
202	20250217	161100	373872835	2820	2820	2820	2820	0
203	20250217	161000	373872835	2820	2820	2820	2820	0
204	20250217	160900	373872835	2820	2820	2820	2820	0
205	20250217	160800	373872835	2820	2820	2820	2820	0
206	20250217	160700	373872835	2820	2820	2820	2820	0
207	20250217	160600	373872835	2820	2820	2820	2820	0
208	20250217	160500	373872835	2820	2820	2820	2820	0
209	20250217	160400	373872835	2820	2820	2820	2820	0
210	20250217	160300	373872835	2820	2820	2820	2820	0
211	20250217	160200	373872835	2820	2820	2820	2820	0
212	20250217	160100	373872835	2820	2820	2820	2820	7365
213	20250217	160000	373872835	2820	2820	2820	2820	0
214	20250217	155900	373872835	2820	2820	2820	2820	0
215	20250217	155800	373872835	2820	2820	2820	2820	0
216	20250217	155700	373872835	2820	2820	2820	2820	0
217	20250217	155600	373872835	2820	2820	2820	2820	0
218	20250217	155500	373872835	2820	2820	2820	2820	0
219	20250217	155400	373872835	2820	2820	2820	2820	0
220	20250217	155300	373872835	2820	2820	2820	2820	0
221	20250217	155200	373872835	2820	2820	2820	2820	0
222	20250217	155100	373872835	2820	2820	2820	2820	0
223	20250217	155000	373872835	2820	2820	2820	2820	0
224	20250217	154900	373872835	2820	2820	2820	2820	0
225	20250217	154800	373872835	2820	2820	2820	2820	0
226	20250217	154700	373872835	2820	2820	2820	2820	0
227	20250217	154600	373872835	2820	2820	2820	2820	0
228	20250217	154500	373872835	2820	2820	2820	2820	0
229	20250217	154400	373872835	2820	2820	2820	2820	0
230	20250217	154300	373872835	2820	2820	2820	2820	0
231	20250217	154200	373872835	2820	2820	2820	2820	0
232	20250217	154100	373872835	2820	2820	2820	2820	0
233	20250217	154000	373872835	2820	2820	2820	2820	0
234	20250217	153900	373872835	2820	2820	2820	2820	0
235	20250217	153800	373872835	2820	2820	2820	2820	0
236	20250217	153700	373872835	2820	2820	2820	2820	0
237	20250217	153600	373872835	2820	2820	2820	2820	0
238	20250217	153500	373872835	2820	2820	2820	2820	0
239	20250217	153400	373872835	2820	2820	2820	2820	0
240	20250217	153300	373872835	2820	2820	2820	2820	0
241	20250217	153200	373872835	2820	2820	2820	2820	0
242	20250217	153100	373872835	2820	2820	2820	2820	7365
243	20250217	153000	373872835	2820	2820	2820	2820	7365
244	20250217	152900	353103535	2835	2835	2835	2835	0
245	20250217	152800	353103535	2835	2835	2835	2835	0
246	20250217	152700	353103535	2835	2835	2835	2835	0
247	20250217	152600	353103535	2835	2835	2835	2835	0
248	20250217	152500	353103535	2835	2835	2835	2835	0
249	20250217	152400	353103535	2835	2835	2835	2835	0
250	20250217	152300	353103535	2835	2835	2835	2835	0
251	20250217	152200	353103535	2835	2835	2835	2835	0
252	20250217	152100	353103535	2835	2835	2835	2835	0
253	20250217	152000	353103535	2835	2835	2835	2835	0
254	20250217	151900	353103535	2835	2835	2835	2835	0
255	20250217	151800	353103535	2835	2835	2835	2835	107
256	20250217	151700	352800190	2835	2845	2845	2835	500
257	20250217	151600	351380235	2845	2845	2845	2845	0
258	20250217	151500	351380235	2845	2845	2845	2845	1
259	20250217	151400	351377390	2845	2845	2845	2845	19
260	20250217	151300	351323335	2845	2845	2845	2845	92
261	20250217	151200	351061595	2850	2850	2850	2850	47
262	20250217	151100	350927645	2845	2845	2845	2845	0
263	20250217	151000	350927645	2845	2850	2850	2845	4
264	20250217	150900	350916255	2855	2855	2855	2855	0
265	20250217	150800	350916255	2855	2855	2855	2855	0
266	20250217	150700	350916255	2855	2855	2855	2855	1
267	20250217	150600	350913400	2850	2850	2850	2850	180
268	20250217	150500	350400400	2850	2850	2850	2850	67
269	20250217	150400	350209450	2845	2845	2845	2845	0
270	20250217	150300	350209450	2845	2840	2845	2840	1152
271	20250217	150200	346936440	2835	2835	2835	2835	712
272	20250217	150100	344917920	2840	2840	2840	2840	635
273	20250217	150000	343114520	2845	2845	2845	2845	0
274	20250217	145900	343114520	2845	2845	2845	2845	0
275	20250217	145800	343114520	2845	2845	2845	2845	0
276	20250217	145700	343114520	2845	2845	2845	2845	0
277	20250217	145600	343114520	2845	2845	2845	2845	0
278	20250217	145500	343114520	2845	2845	2845	2845	1435
279	20250217	145400	339031945	2850	2850	2850	2850	0
280	20250217	145300	339031945	2850	2850	2850	2850	0
281	20250217	145200	339031945	2850	2850	2850	2850	1
282	20250217	145100	339029095	2845	2845	2845	2845	1
283	20250217	145000	339026250	2845	2845	2845	2845	0
284	20250217	144900	339026250	2845	2845	2845	2845	1000
285	20250217	144800	336181250	2845	2845	2845	2845	791
286	20250217	144700	333930855	2845	2845	2845	2845	313
287	20250217	144600	333040370	2840	2840	2840	2840	0
288	20250217	144500	333040370	2840	2840	2840	2840	0
289	20250217	144400	333040370	2840	2840	2840	2840	0
290	20250217	144300	333040370	2840	2840	2840	2840	0
291	20250217	144200	333040370	2840	2840	2840	2840	719
292	20250217	144100	330998410	2840	2840	2840	2840	0
293	20250217	144000	330998410	2840	2840	2840	2840	0
294	20250217	143900	330998410	2840	2840	2840	2840	0
295	20250217	143800	330998410	2840	2840	2840	2840	657
296	20250217	143700	329132530	2845	2845	2845	2845	0
297	20250217	143600	329132530	2845	2845	2845	2845	0
298	20250217	143500	329132530	2845	2845	2845	2845	0
299	20250217	143400	329132530	2845	2845	2845	2845	0
300	20250217	143300	329132530	2845	2845	2845	2845	0
301	20250217	143200	329132530	2845	2845	2845	2845	1
302	20250217	143100	329129685	2840	2840	2840	2840	0
303	20250217	143000	329129685	2840	2840	2840	2840	0
304	20250217	142900	329129685	2840	2840	2840	2840	115
305	20250217	142800	328803085	2840	2840	2840	2840	50
306	20250217	142700	328661085	2845	2845	2845	2845	47
307	20250217	142600	328527370	2845	2845	2845	2845	50
308	20250217	142500	328385120	2845	2845	2845	2845	0
309	20250217	142400	328385120	2845	2845	2845	2845	0
310	20250217	142300	328385120	2845	2845	2845	2845	0
311	20250217	142200	328385120	2845	2845	2845	2845	0
312	20250217	142100	328385120	2845	2845	2845	2845	0
313	20250217	142000	328385120	2845	2845	2845	2845	0
314	20250217	141900	328385120	2845	2845	2845	2845	0
315	20250217	141800	328385120	2845	2845	2845	2845	592
316	20250217	141700	326700880	2845	2845	2845	2845	0
317	20250217	141600	326700880	2845	2845	2845	2845	0
318	20250217	141500	326700880	2845	2845	2845	2845	0
319	20250217	141400	326700880	2845	2845	2845	2845	0
320	20250217	141300	326700880	2845	2840	2845	2840	2
321	20250217	141200	326695195	2855	2855	2855	2855	0
322	20250217	141100	326695195	2855	2855	2855	2855	0
323	20250217	141000	326695195	2855	2855	2855	2855	0
324	20250217	140900	326695195	2855	2855	2855	2855	324
325	20250217	140800	325770175	2855	2855	2855	2855	0
326	20250217	140700	325770175	2855	2855	2855	2855	0
327	20250217	140600	325770175	2855	2855	2855	2855	0
328	20250217	140500	325770175	2855	2855	2855	2855	0
329	20250217	140400	325770175	2855	2855	2855	2855	0
330	20250217	140300	325770175	2855	2855	2855	2855	10
331	20250217	140200	325741625	2860	2860	2860	2860	0
332	20250217	140100	325741625	2860	2860	2860	2860	100
333	20250217	140000	325455625	2860	2835	2860	2835	2
334	20250217	135900	325449930	2835	2835	2835	2835	0
335	20250217	135800	325449930	2835	2840	2840	2835	105
336	20250217	135700	325152175	2860	2860	2860	2860	1
337	20250217	135600	325149315	2840	2840	2840	2840	0
338	20250217	135500	325149315	2840	2840	2840	2840	1000
339	20250217	135400	322309315	2860	2860	2860	2860	0
340	20250217	135300	322309315	2860	2860	2860	2860	10
341	20250217	135200	322280715	2860	2860	2860	2860	0
342	20250217	135100	322280715	2860	2860	2860	2860	10
343	20250217	135000	322252115	2860	2860	2860	2860	1
344	20250217	134900	322249255	2860	2860	2860	2860	1
345	20250217	134800	322246395	2860	2860	2860	2860	3602
346	20250217	134700	311944675	2860	2860	2860	2860	4498
347	20250217	134600	299080395	2860	2840	2860	2840	6543
348	20250217	134500	280395715	2840	2840	2840	2840	348
349	20250217	134400	279407395	2835	2835	2835	2835	0
350	20250217	134300	279407395	2835	2835	2835	2835	100
351	20250217	134200	279123895	2835	2835	2835	2835	0
352	20250217	134100	279123895	2835	2835	2835	2835	0
353	20250217	134000	279123895	2835	2830	2835	2830	400
354	20250217	133900	277990895	2830	2830	2830	2830	0
355	20250217	133800	277990895	2830	2830	2830	2830	0
356	20250217	133700	277990895	2830	2835	2835	2830	3000
357	20250217	133600	269500770	2835	2835	2835	2835	0
358	20250217	133500	269500770	2835	2835	2835	2835	0
359	20250217	133400	269500770	2835	2835	2835	2835	0
360	20250217	133300	269500770	2835	2835	2835	2835	2000
361	20250217	133200	263830770	2835	2835	2835	2835	0
362	20250217	133100	263830770	2835	2835	2835	2835	0
363	20250217	133000	263830770	2835	2835	2835	2835	0
364	20250217	132900	263830770	2835	2835	2835	2835	0
365	20250217	132800	263830770	2835	2835	2835	2835	0
366	20250217	132700	263830770	2835	2835	2835	2835	0
367	20250217	132600	263830770	2835	2835	2835	2835	0
368	20250217	132500	263830770	2835	2835	2835	2835	1
369	20250217	132400	263827935	2830	2830	2830	2830	0
370	20250217	132300	263827935	2830	2830	2830	2830	0
371	20250217	132200	263827935	2830	2830	2830	2830	546
372	20250217	132100	262282755	2830	2830	2830	2830	0
373	20250217	132000	262282755	2830	2830	2830	2830	753
374	20250217	131900	260151765	2830	2830	2830	2830	0
375	20250217	131800	260151765	2830	2830	2830	2830	1385
376	20250217	131700	256232215	2830	2830	2830	2830	0
377	20250217	131600	256232215	2830	2830	2830	2830	0
378	20250217	131500	256232215	2830	2830	2830	2830	0
379	20250217	131400	256232215	2830	2830	2830	2830	0
380	20250217	131300	256232215	2830	2830	2830	2830	170
381	20250217	131200	255751115	2835	2835	2835	2835	5
382	20250217	131100	255736940	2835	2835	2835	2835	478
383	20250217	131000	254381810	2835	2835	2835	2835	223
384	20250217	130900	253749605	2835	2835	2835	2835	34
385	20250217	130800	253653215	2835	2835	2835	2835	48
386	20250217	130700	253517135	2835	2835	2835	2835	0
387	20250217	130600	253517135	2835	2835	2835	2835	240
388	20250217	130500	252836735	2835	2835	2835	2835	0
389	20250217	130400	252836735	2835	2835	2835	2835	0
390	20250217	130300	252836735	2835	2835	2835	2835	145
391	20250217	130200	252425660	2840	2840	2840	2840	10
392	20250217	130100	252397260	2840	2840	2840	2840	0
393	20250217	130000	252397260	2840	2840	2840	2840	0
394	20250217	125900	252397260	2840	2840	2840	2840	0
395	20250217	125800	252397260	2840	2840	2840	2840	100
396	20250217	125700	252113260	2830	2835	2835	2830	600
397	20250217	125600	250414750	2835	2835	2835	2835	908
398	20250217	125500	247840570	2835	2835	2835	2835	35
399	20250217	125400	247741345	2835	2835	2835	2835	10
400	20250217	125300	247712995	2840	2840	2840	2840	3593
401	20250217	125200	237508875	2850	2845	2850	2845	20
402	20250217	125100	237451925	2840	2840	2840	2840	1407
403	20250217	125000	233456045	2840	2840	2840	2840	0
404	20250217	124900	233456045	2840	2840	2840	2840	0
405	20250217	124800	233456045	2840	2840	2840	2840	5
406	20250217	124700	233441845	2840	2840	2840	2840	2839
407	20250217	124600	225379085	2845	2845	2845	2845	0
408	20250217	124500	225379085	2845	2845	2845	2845	506
409	20250217	124400	223939515	2850	2850	2850	2850	2
410	20250217	124300	223933815	2850	2850	2850	2850	0
411	20250217	124200	223933815	2850	2850	2850	2850	0
412	20250217	124100	223933815	2850	2850	2850	2850	10
413	20250217	124000	223905315	2845	2845	2845	2845	0
414	20250217	123900	223905315	2845	2845	2845	2845	0
415	20250217	123800	223905315	2845	2845	2845	2845	0
416	20250217	123700	223905315	2845	2845	2845	2845	0
417	20250217	123600	223905315	2845	2845	2845	2845	0
418	20250217	123500	223905315	2845	2845	2845	2845	471
419	20250217	123400	222565320	2845	2845	2845	2845	72
420	20250217	123300	222360480	2845	2845	2845	2845	0
421	20250217	123200	222360480	2845	2845	2845	2845	0
422	20250217	123100	222360480	2845	2845	2845	2845	100
423	20250217	123000	222075980	2850	2850	2850	2850	2
424	20250217	122900	222070280	2850	2850	2850	2850	200
425	20250217	122800	221500280	2850	2850	2850	2850	0
426	20250217	122700	221500280	2850	2850	2850	2850	5
427	20250217	122600	221486030	2850	2850	2850	2850	0
428	20250217	122500	221486030	2850	2850	2850	2850	0
429	20250217	122400	221486030	2850	2850	2850	2850	0
430	20250217	122300	221486030	2850	2850	2850	2850	0
431	20250217	122200	221486030	2850	2850	2850	2850	0
432	20250217	122100	221486030	2850	2850	2850	2850	5
433	20250217	122000	221471780	2845	2845	2845	2845	207
434	20250217	121900	220882865	2855	2855	2855	2855	0
435	20250217	121800	220882865	2855	2855	2855	2855	0
436	20250217	121700	220882865	2855	2855	2855	2855	0
437	20250217	121600	220882865	2855	2855	2855	2855	0
438	20250217	121500	220882865	2855	2855	2855	2855	0
439	20250217	121400	220882865	2855	2855	2855	2855	0
440	20250217	121300	220882865	2855	2855	2855	2855	1
441	20250217	121200	220880010	2855	2855	2855	2855	0
442	20250217	121100	220880010	2855	2855	2855	2855	0
443	20250217	121000	220880010	2855	2855	2855	2855	6
444	20250217	120900	220862880	2855	2845	2855	2845	202
445	20250217	120800	220288170	2855	2855	2855	2855	1
446	20250217	120700	220285315	2850	2850	2850	2850	0
447	20250217	120600	220285315	2850	2850	2850	2850	0
448	20250217	120500	220285315	2850	2850	2850	2850	0
449	20250217	120400	220285315	2850	2850	2850	2850	0
450	20250217	120300	220285315	2850	2850	2850	2850	0
451	20250217	120200	220285315	2850	2850	2850	2850	1200
452	20250217	120100	216865315	2845	2845	2845	2845	0
453	20250217	120000	216865315	2845	2845	2845	2845	0
454	20250217	115900	216865315	2845	2845	2845	2845	0
455	20250217	115800	216865315	2845	2845	2845	2845	40
456	20250217	115700	216751515	2845	2845	2845	2845	0
457	20250217	115600	216751515	2845	2855	2855	2845	500
458	20250217	115500	215324845	2860	2860	2860	2860	1
459	20250217	115400	215321985	2860	2860	2860	2860	2
460	20250217	115300	215316265	2855	2855	2855	2855	0
461	20250217	115200	215316265	2855	2855	2855	2855	0
462	20250217	115100	215316265	2855	2855	2855	2855	0
463	20250217	115000	215316265	2855	2855	2855	2855	0
464	20250217	114900	215316265	2855	2855	2855	2855	21
465	20250217	114800	215256310	2855	2855	2855	2855	50
466	20250217	114700	215113560	2860	2860	2860	2860	0
467	20250217	114600	215113560	2860	2860	2860	2860	0
468	20250217	114500	215113560	2860	2860	2860	2860	0
469	20250217	114400	215113560	2860	2860	2860	2860	0
470	20250217	114300	215113560	2860	2860	2860	2860	150
471	20250217	114200	214684560	2860	2860	2860	2860	0
472	20250217	114100	214684560	2860	2860	2865	2860	1774
473	20250217	114000	209606000	2850	2860	2860	2850	3546
474	20250217	113900	199490740	2860	2860	2860	2860	356
475	20250217	113800	198472580	2860	2860	2860	2860	0
476	20250217	113700	198472580	2860	2860	2860	2860	0
477	20250217	113600	198472580	2860	2860	2860	2860	476
478	20250217	113500	197111220	2855	2840	2855	2840	1437
479	20250217	113400	193010935	2850	2850	2850	2850	0
480	20250217	113300	193010935	2850	2850	2850	2850	0
481	20250217	113200	193010935	2850	2850	2850	2850	0
482	20250217	113100	193010935	2850	2850	2850	2850	18
483	20250217	113000	192959635	2850	2850	2850	2850	98
484	20250217	112900	192680335	2850	2850	2850	2850	0
485	20250217	112800	192680335	2850	2850	2850	2850	2
486	20250217	112700	192674635	2835	2835	2835	2835	0
487	20250217	112600	192674635	2835	2835	2835	2835	828
488	20250217	112500	190327255	2835	2835	2835	2835	0
489	20250217	112400	190327255	2835	2835	2835	2835	0
490	20250217	112300	190327255	2835	2835	2835	2835	0
491	20250217	112200	190327255	2835	2835	2835	2835	0
492	20250217	112100	190327255	2835	2840	2840	2835	11
493	20250217	112000	190296020	2850	2850	2850	2850	0
494	20250217	111900	190296020	2850	2850	2850	2850	0
495	20250217	111800	190296020	2850	2850	2850	2850	0
496	20250217	111700	190296020	2850	2850	2850	2850	1
497	20250217	111600	190293170	2830	2830	2830	2830	0
498	20250217	111500	190293170	2830	2830	2830	2830	0
499	20250217	111400	190293170	2830	2830	2830	2830	100
500	20250217	111300	190010170	2825	2825	2825	2825	0
501	20250217	111200	190010170	2825	2840	2840	2825	2175
502	20250217	111100	183861525	2845	2845	2845	2845	453
503	20250217	111000	182572740	2850	2850	2850	2850	0
504	20250217	110900	182572740	2850	2850	2850	2850	0
505	20250217	110800	182572740	2850	2850	2850	2850	0
506	20250217	110700	182572740	2850	2850	2850	2850	31
507	20250217	110600	182484390	2850	2850	2850	2850	10
508	20250217	110500	182455890	2850	2850	2850	2850	0
509	20250217	110400	182455890	2850	2850	2850	2850	0
510	20250217	110300	182455890	2850	2850	2850	2850	35
511	20250217	110200	182356140	2850	2850	2850	2850	36
512	20250217	110100	182253540	2850	2850	2850	2850	0
513	20250217	110000	182253540	2850	2850	2850	2850	6
514	20250217	105900	182236440	2845	2845	2845	2845	0
515	20250217	105800	182236440	2845	2845	2845	2845	0
516	20250217	105700	182236440	2845	2845	2845	2845	200
517	20250217	105600	181667440	2845	2845	2845	2845	0
518	20250217	105500	181667440	2845	2845	2845	2845	0
519	20250217	105400	181667440	2845	2845	2845	2845	0
520	20250217	105300	181667440	2845	2845	2845	2845	0
521	20250217	105200	181667440	2845	2845	2845	2845	0
522	20250217	105100	181667440	2845	2845	2845	2845	150
523	20250217	105000	181240690	2845	2845	2845	2845	0
524	20250217	104900	181240690	2845	2845	2845	2845	1
525	20250217	104800	181237845	2845	2845	2845	2845	0
526	20250217	104700	181237845	2845	2845	2845	2845	0
527	20250217	104600	181237845	2845	2845	2845	2845	3
528	20250217	104500	181229310	2845	2845	2845	2845	797
529	20250217	104400	178961845	2845	2845	2845	2845	1
530	20250217	104300	178959000	2845	2845	2845	2845	0
531	20250217	104200	178959000	2845	2845	2845	2845	0
532	20250217	104100	178959000	2845	2845	2845	2845	0
533	20250217	104000	178959000	2845	2845	2845	2845	0
534	20250217	103900	178959000	2845	2845	2845	2845	0
535	20250217	103800	178959000	2845	2845	2845	2845	0
536	20250217	103700	178959000	2845	2845	2845	2845	0
537	20250217	103600	178959000	2845	2845	2845	2845	1
538	20250217	103500	178956155	2855	2855	2855	2855	0
539	20250217	103400	178956155	2855	2855	2855	2855	530
540	20250217	103300	177443005	2855	2855	2855	2855	0
541	20250217	103200	177443005	2855	2855	2855	2855	2
542	20250217	103100	177437295	2860	2860	2860	2860	0
543	20250217	103000	177437295	2860	2860	2860	2860	0
544	20250217	102900	177437295	2860	2860	2860	2860	0
545	20250217	102800	177437295	2860	2860	2860	2860	0
546	20250217	102700	177437295	2860	2860	2860	2860	0
547	20250217	102600	177437295	2860	2850	2860	2850	201
548	20250217	102500	176862445	2860	2845	2860	2845	1021
549	20250217	102400	173945775	2845	2845	2845	2845	0
550	20250217	102300	173945775	2845	2845	2845	2845	0
551	20250217	102200	173945775	2845	2845	2845	2845	0
552	20250217	102100	173945775	2845	2845	2845	2845	0
553	20250217	102000	173945775	2845	2845	2845	2845	40
554	20250217	101900	173831975	2850	2850	2850	2850	113
555	20250217	101800	173509925	2855	2855	2855	2855	0
556	20250217	101700	173509925	2855	2855	2855	2855	8968
557	20250217	101600	147906285	2850	2850	2850	2850	650
558	20250217	101500	146053785	2845	2845	2845	2845	14
559	20250217	101400	146013955	2845	2845	2845	2845	0
560	20250217	101300	146013955	2845	2845	2845	2845	0
561	20250217	101200	146013955	2845	2845	2845	2845	0
562	20250217	101100	146013955	2845	2850	2850	2845	434
563	20250217	101000	144777305	2855	2855	2855	2855	150
564	20250217	100900	144349055	2855	2855	2855	2855	0
565	20250217	100800	144349055	2855	2855	2855	2855	50
566	20250217	100700	144206305	2855	2855	2855	2855	7
567	20250217	100600	144186320	2850	2850	2850	2850	0
568	20250217	100500	144186320	2850	2850	2850	2850	0
569	20250217	100400	144186320	2850	2850	2850	2850	555
570	20250217	100300	142604570	2860	2860	2860	2860	0
571	20250217	100200	142604570	2860	2860	2860	2860	340
572	20250217	100100	141632170	2850	2850	2850	2850	1231
573	20250217	100000	138123820	2860	2860	2860	2860	0
574	20250217	095900	138123820	2860	2860	2860	2860	0
575	20250217	095800	138123820	2860	2860	2860	2860	10
576	20250217	095700	138095220	2820	2860	2860	2820	2875
577	20250217	095600	129953810	2870	2870	2870	2870	100
578	20250217	095500	129666810	2870	2860	2870	2860	12
579	20250217	095400	129632430	2860	2860	2860	2860	16
580	20250217	095300	129586670	2870	2860	2870	2860	327
581	20250217	095200	128650925	2860	2860	2860	2860	0
582	20250217	095100	128650925	2860	2860	2860	2860	5
583	20250217	095000	128636625	2855	2850	2855	2850	2505
584	20250217	094900	121488105	2850	2850	2850	2850	0
585	20250217	094800	121488105	2850	2850	2850	2850	117
586	20250217	094700	121154655	2850	2855	2855	2850	104
587	20250217	094600	120857755	2855	2855	2855	2855	150
588	20250217	094500	120429505	2855	2855	2855	2855	0
589	20250217	094400	120429505	2855	2850	2855	2850	32
590	20250217	094300	120338295	2850	2850	2850	2850	70
591	20250217	094200	120138795	2855	2855	2855	2855	1
592	20250217	094100	120135940	2845	2845	2845	2845	0
593	20250217	094000	120135940	2845	2845	2845	2840	329
594	20250217	093900	119201435	2845	2850	2850	2845	443
595	20250217	093800	117939470	2855	2855	2855	2855	22
596	20250217	093700	117876660	2860	2855	2860	2855	504
597	20250217	093600	116437730	2855	2850	2855	2850	3
598	20250217	093500	116429170	2850	2845	2855	2845	1854
599	20250217	093400	111145760	2840	2840	2840	2840	0
600	20250217	093300	111145760	2840	2840	2840	2840	69
601	20250217	093200	110949800	2835	2835	2835	2835	0
602	20250217	093100	110949800	2835	2835	2835	2835	0
603	20250217	093000	110949800	2835	2835	2835	2835	153
604	20250217	092900	110516045	2825	2840	2840	2825	402
605	20250217	092800	109379575	2840	2840	2840	2840	6
606	20250217	092700	109362535	2840	2840	2840	2840	20
607	20250217	092600	109305735	2830	2830	2830	2830	0
608	20250217	092500	109305735	2830	2830	2830	2830	0
609	20250217	092400	109305735	2830	2830	2830	2820	10076
610	20250217	092300	80832050	2830	2830	2830	2830	10
611	20250217	092200	80803750	2830	2830	2830	2830	1000
612	20250217	092100	77973750	2830	2830	2830	2830	0
613	20250217	092000	77973750	2830	2830	2830	2830	0
614	20250217	091900	77973750	2830	2830	2840	2830	1251
615	20250217	091800	74422420	2845	2840	2845	2825	295
616	20250217	091700	73583895	2840	2840	2840	2840	0
617	20250217	091600	73583895	2840	2830	2840	2830	2679
618	20250217	091500	65999535	2830	2830	2830	2830	286
619	20250217	091400	65190155	2830	2830	2830	2830	40
620	20250217	091300	65076955	2845	2845	2845	2845	0
621	20250217	091200	65076955	2845	2850	2850	2830	797
622	20250217	091100	62813900	2835	2850	2850	2835	1001
623	20250217	091000	59976050	2845	2830	2845	2830	289
624	20250217	090900	59154060	2830	2830	2830	2830	0
625	20250217	090800	59154060	2830	2830	2830	2830	53
626	20250217	090700	59004070	2850	2830	2850	2830	2963
627	20250217	090600	50594025	2825	2825	2825	2825	50
628	20250217	090500	50452775	2830	2825	2830	2825	464
629	20250217	090400	49141925	2815	2810	2815	2795	5509
630	20250217	090300	33723880	2795	2810	2810	2795	600
631	20250217	090200	32044445	2815	2840	2840	2795	9527
632	20250217	090100	5300320	2830	2860	2860	2830	306
633	20250217	090000	4434160	2820	2860	2860	2820	1506