KissMeData/215360/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204600	182057920	9860	9860	9860	9860	294
3	20250217	204500	182057920	9860	9860	9860	9860	0
4	20250217	204400	182057920	9860	9860	9860	9860	0
5	20250217	204300	182057920	9860	9860	9860	9860	0
6	20250217	204200	182057920	9860	9860	9860	9860	0
7	20250217	204100	182057920	9860	9860	9860	9860	0
8	20250217	204000	182057920	9860	9860	9860	9860	0
9	20250217	203900	182057920	9860	9860	9860	9860	0
10	20250217	203800	182057920	9860	9860	9860	9860	0
11	20250217	203700	182057920	9860	9860	9860	9860	0
12	20250217	203600	182057920	9860	9860	9860	9860	0
13	20250217	203500	182057920	9860	9860	9860	9860	0
14	20250217	203400	182057920	9860	9860	9860	9860	0
15	20250217	203300	182057920	9860	9860	9860	9860	0
16	20250217	203200	182057920	9860	9860	9860	9860	0
17	20250217	203100	182057920	9860	9860	9860	9860	0
18	20250217	203000	182057920	9860	9860	9860	9860	0
19	20250217	202900	182057920	9860	9860	9860	9860	0
20	20250217	202800	182057920	9860	9860	9860	9860	0
21	20250217	202700	182057920	9860	9860	9860	9860	0
22	20250217	202600	182057920	9860	9860	9860	9860	0
23	20250217	202500	182057920	9860	9860	9860	9860	0
24	20250217	202400	182057920	9860	9860	9860	9860	0
25	20250217	202300	182057920	9860	9860	9860	9860	0
26	20250217	202200	182057920	9860	9860	9860	9860	0
27	20250217	202100	182057920	9860	9860	9860	9860	0
28	20250217	202000	182057920	9860	9860	9860	9860	0
29	20250217	201900	182057920	9860	9860	9860	9860	0
30	20250217	201800	182057920	9860	9860	9860	9860	0
31	20250217	201700	182057920	9860	9860	9860	9860	0
32	20250217	201600	182057920	9860	9860	9860	9860	294
33	20250217	201500	182057920	9860	9860	9860	9860	0
34	20250217	201400	182057920	9860	9860	9860	9860	0
35	20250217	201300	182057920	9860	9860	9860	9860	0
36	20250217	201200	182057920	9860	9860	9860	9860	0
37	20250217	201100	182057920	9860	9860	9860	9860	0
38	20250217	201000	182057920	9860	9860	9860	9860	0
39	20250217	200900	182057920	9860	9860	9860	9860	0
40	20250217	200800	182057920	9860	9860	9860	9860	0
41	20250217	200700	182057920	9860	9860	9860	9860	0
42	20250217	200600	182057920	9860	9860	9860	9860	0
43	20250217	200500	182057920	9860	9860	9860	9860	0
44	20250217	200400	182057920	9860	9860	9860	9860	0
45	20250217	200300	182057920	9860	9860	9860	9860	0
46	20250217	200200	182057920	9860	9860	9860	9860	0
47	20250217	200100	182057920	9860	9860	9860	9860	0
48	20250217	200000	182057920	9860	9860	9860	9860	0
49	20250217	195900	182057920	9860	9860	9860	9860	0
50	20250217	195800	182057920	9860	9860	9860	9860	0
51	20250217	195700	182057920	9860	9860	9860	9860	0
52	20250217	195600	182057920	9860	9860	9860	9860	0
53	20250217	195500	182057920	9860	9860	9860	9860	0
54	20250217	195400	182057920	9860	9860	9860	9860	0
55	20250217	195300	182057920	9860	9860	9860	9860	0
56	20250217	195200	182057920	9860	9860	9860	9860	0
57	20250217	195100	182057920	9860	9860	9860	9860	0
58	20250217	195000	182057920	9860	9860	9860	9860	0
59	20250217	194900	182057920	9860	9860	9860	9860	0
60	20250217	194800	182057920	9860	9860	9860	9860	0
61	20250217	194700	182057920	9860	9860	9860	9860	0
62	20250217	194600	182057920	9860	9860	9860	9860	294
63	20250217	194500	182057920	9860	9860	9860	9860	0
64	20250217	194400	182057920	9860	9860	9860	9860	0
65	20250217	194300	182057920	9860	9860	9860	9860	0
66	20250217	194200	182057920	9860	9860	9860	9860	0
67	20250217	194100	182057920	9860	9860	9860	9860	0
68	20250217	194000	182057920	9860	9860	9860	9860	0
69	20250217	193900	182057920	9860	9860	9860	9860	0
70	20250217	193800	182057920	9860	9860	9860	9860	0
71	20250217	193700	182057920	9860	9860	9860	9860	0
72	20250217	193600	182057920	9860	9860	9860	9860	0
73	20250217	193500	182057920	9860	9860	9860	9860	0
74	20250217	193400	182057920	9860	9860	9860	9860	0
75	20250217	193300	182057920	9860	9860	9860	9860	0
76	20250217	193200	182057920	9860	9860	9860	9860	0
77	20250217	193100	182057920	9860	9860	9860	9860	0
78	20250217	193000	182057920	9860	9860	9860	9860	0
79	20250217	192900	182057920	9860	9860	9860	9860	0
80	20250217	192800	182057920	9860	9860	9860	9860	0
81	20250217	192700	182057920	9860	9860	9860	9860	0
82	20250217	192600	182057920	9860	9860	9860	9860	0
83	20250217	192500	182057920	9860	9860	9860	9860	0
84	20250217	192400	182057920	9860	9860	9860	9860	0
85	20250217	192300	182057920	9860	9860	9860	9860	0
86	20250217	192200	182057920	9860	9860	9860	9860	0
87	20250217	192100	182057920	9860	9860	9860	9860	0
88	20250217	192000	182057920	9860	9860	9860	9860	0
89	20250217	191900	182057920	9860	9860	9860	9860	0
90	20250217	191800	182057920	9860	9860	9860	9860	0
91	20250217	191700	182057920	9860	9860	9860	9860	0
92	20250217	191600	182057920	9860	9860	9860	9860	294
93	20250217	191500	182057920	9860	9860	9860	9860	0
94	20250217	191400	182057920	9860	9860	9860	9860	0
95	20250217	191300	182057920	9860	9860	9860	9860	0
96	20250217	191200	182057920	9860	9860	9860	9860	0
97	20250217	191100	182057920	9860	9860	9860	9860	0
98	20250217	191000	182057920	9860	9860	9860	9860	0
99	20250217	190900	182057920	9860	9860	9860	9860	0
100	20250217	190800	182057920	9860	9860	9860	9860	0
101	20250217	190700	182057920	9860	9860	9860	9860	0
102	20250217	190600	182057920	9860	9860	9860	9860	0
103	20250217	190500	182057920	9860	9860	9860	9860	0
104	20250217	190400	182057920	9860	9860	9860	9860	0
105	20250217	190300	182057920	9860	9860	9860	9860	0
106	20250217	190200	182057920	9860	9860	9860	9860	0
107	20250217	190100	182057920	9860	9860	9860	9860	0
108	20250217	190000	182057920	9860	9860	9860	9860	0
109	20250217	185900	182057920	9860	9860	9860	9860	0
110	20250217	185800	182057920	9860	9860	9860	9860	0
111	20250217	185700	182057920	9860	9860	9860	9860	0
112	20250217	185600	182057920	9860	9860	9860	9860	0
113	20250217	185500	182057920	9860	9860	9860	9860	0
114	20250217	185400	182057920	9860	9860	9860	9860	0
115	20250217	185300	182057920	9860	9860	9860	9860	0
116	20250217	185200	182057920	9860	9860	9860	9860	0
117	20250217	185100	182057920	9860	9860	9860	9860	0
118	20250217	185000	182057920	9860	9860	9860	9860	0
119	20250217	184900	182057920	9860	9860	9860	9860	0
120	20250217	184800	182057920	9860	9860	9860	9860	0
121	20250217	184700	182057920	9860	9860	9860	9860	0
122	20250217	184600	182057920	9860	9860	9860	9860	294
123	20250217	184500	182057920	9860	9860	9860	9860	0
124	20250217	184400	182057920	9860	9860	9860	9860	0
125	20250217	184300	182057920	9860	9860	9860	9860	0
126	20250217	184200	182057920	9860	9860	9860	9860	0
127	20250217	184100	182057920	9860	9860	9860	9860	0
128	20250217	184000	182057920	9860	9860	9860	9860	0
129	20250217	183900	182057920	9860	9860	9860	9860	0
130	20250217	183800	182057920	9860	9860	9860	9860	0
131	20250217	183700	182057920	9860	9860	9860	9860	0
132	20250217	183600	182057920	9860	9860	9860	9860	0
133	20250217	183500	182057920	9860	9860	9860	9860	0
134	20250217	183400	182057920	9860	9860	9860	9860	0
135	20250217	183300	182057920	9860	9860	9860	9860	0
136	20250217	183200	182057920	9860	9860	9860	9860	0
137	20250217	183100	182057920	9860	9860	9860	9860	0
138	20250217	183000	182057920	9860	9860	9860	9860	0
139	20250217	182900	182057920	9860	9860	9860	9860	0
140	20250217	182800	182057920	9860	9860	9860	9860	0
141	20250217	182700	182057920	9860	9860	9860	9860	0
142	20250217	182600	182057920	9860	9860	9860	9860	0
143	20250217	182500	182057920	9860	9860	9860	9860	0
144	20250217	182400	182057920	9860	9860	9860	9860	0
145	20250217	182300	182057920	9860	9860	9860	9860	0
146	20250217	182200	182057920	9860	9860	9860	9860	0
147	20250217	182100	182057920	9860	9860	9860	9860	0
148	20250217	182000	182057920	9860	9860	9860	9860	0
149	20250217	181900	182057920	9860	9860	9860	9860	0
150	20250217	181800	182057920	9860	9860	9860	9860	0
151	20250217	181700	182057920	9860	9860	9860	9860	0
152	20250217	181600	182057920	9860	9860	9860	9860	294
153	20250217	181500	182057920	9860	9860	9860	9860	0
154	20250217	181400	182057920	9860	9860	9860	9860	0
155	20250217	181300	182057920	9860	9860	9860	9860	0
156	20250217	181200	182057920	9860	9860	9860	9860	0
157	20250217	181100	182057920	9860	9860	9860	9860	0
158	20250217	181000	182057920	9860	9860	9860	9860	0
159	20250217	180900	182057920	9860	9860	9860	9860	0
160	20250217	180800	182057920	9860	9860	9860	9860	0
161	20250217	180700	182057920	9860	9860	9860	9860	0
162	20250217	180600	182057920	9860	9860	9860	9860	0
163	20250217	180500	182057920	9860	9860	9860	9860	0
164	20250217	180400	182057920	9860	9860	9860	9860	0
165	20250217	180300	182057920	9860	9860	9860	9860	0
166	20250217	180200	182057920	9860	9860	9860	9860	0
167	20250217	180100	182057920	9860	9860	9860	9860	0
168	20250217	180000	182057920	9860	9860	9860	9860	0
169	20250217	175900	182057920	9860	9860	9860	9860	0
170	20250217	175800	182057920	9860	9860	9860	9860	0
171	20250217	175700	182057920	9860	9860	9860	9860	0
172	20250217	175600	182057920	9860	9860	9860	9860	0
173	20250217	175500	182057920	9860	9860	9860	9860	0
174	20250217	175400	182057920	9860	9860	9860	9860	0
175	20250217	175300	182057920	9860	9860	9860	9860	0
176	20250217	175200	182057920	9860	9860	9860	9860	0
177	20250217	175100	182057920	9860	9860	9860	9860	0
178	20250217	175000	182057920	9860	9860	9860	9860	0
179	20250217	174900	182057920	9860	9860	9860	9860	0
180	20250217	174800	182057920	9860	9860	9860	9860	0
181	20250217	174700	182057920	9860	9860	9860	9860	0
182	20250217	174600	182057920	9860	9860	9860	9860	294
183	20250217	174500	182057920	9860	9860	9860	9860	0
184	20250217	174400	182057920	9860	9860	9860	9860	0
185	20250217	174300	182057920	9860	9860	9860	9860	0
186	20250217	174200	182057920	9860	9860	9860	9860	0
187	20250217	174100	182057920	9860	9860	9860	9860	0
188	20250217	174000	182057920	9860	9860	9860	9860	0
189	20250217	173900	182057920	9860	9860	9860	9860	0
190	20250217	173800	182057920	9860	9860	9860	9860	0
191	20250217	173700	182057920	9860	9860	9860	9860	0
192	20250217	173600	182057920	9860	9860	9860	9860	0
193	20250217	173500	182057920	9860	9860	9860	9860	0
194	20250217	173400	182057920	9860	9860	9860	9860	0
195	20250217	173300	182057920	9860	9860	9860	9860	0
196	20250217	173200	182057920	9860	9860	9860	9860	0
197	20250217	173100	182057920	9860	9860	9860	9860	0
198	20250217	173000	182057920	9860	9860	9860	9860	0
199	20250217	172900	182057920	9860	9860	9860	9860	0
200	20250217	172800	182057920	9860	9860	9860	9860	0
201	20250217	172700	182057920	9860	9860	9860	9860	0
202	20250217	172600	182057920	9860	9860	9860	9860	0
203	20250217	172500	182057920	9860	9860	9860	9860	0
204	20250217	172400	182057920	9860	9860	9860	9860	0
205	20250217	172300	182057920	9860	9860	9860	9860	0
206	20250217	172200	182057920	9860	9860	9860	9860	0
207	20250217	172100	182057920	9860	9860	9860	9860	0
208	20250217	172000	182057920	9860	9860	9860	9860	0
209	20250217	171900	182057920	9860	9860	9860	9860	0
210	20250217	171800	182057920	9860	9860	9860	9860	0
211	20250217	171700	182057920	9860	9860	9860	9860	0
212	20250217	171600	182057920	9860	9860	9860	9860	294
213	20250217	171500	182057920	9860	9860	9860	9860	0
214	20250217	171400	182057920	9860	9860	9860	9860	0
215	20250217	171300	182057920	9860	9860	9860	9860	0
216	20250217	171200	182057920	9860	9860	9860	9860	0
217	20250217	171100	182057920	9860	9860	9860	9860	0
218	20250217	171000	182057920	9860	9860	9860	9860	0
219	20250217	170900	182057920	9860	9860	9860	9860	0
220	20250217	170800	182057920	9860	9860	9860	9860	0
221	20250217	170700	182057920	9860	9860	9860	9860	0
222	20250217	170600	182057920	9860	9860	9860	9860	0
223	20250217	170500	182057920	9860	9860	9860	9860	0
224	20250217	170400	182057920	9860	9860	9860	9860	0
225	20250217	170300	182057920	9860	9860	9860	9860	0
226	20250217	170200	182057920	9860	9860	9860	9860	0
227	20250217	170100	182057920	9860	9860	9860	9860	0
228	20250217	170000	182057920	9860	9860	9860	9860	0
229	20250217	165900	182057920	9860	9860	9860	9860	0
230	20250217	165800	182057920	9860	9860	9860	9860	0
231	20250217	165700	182057920	9860	9860	9860	9860	0
232	20250217	165600	182057920	9860	9860	9860	9860	0
233	20250217	165500	182057920	9860	9860	9860	9860	0
234	20250217	165400	182057920	9860	9860	9860	9860	0
235	20250217	165300	182057920	9860	9860	9860	9860	0
236	20250217	165200	182057920	9860	9860	9860	9860	0
237	20250217	165100	182057920	9860	9860	9860	9860	0
238	20250217	165000	182057920	9860	9860	9860	9860	0
239	20250217	164900	182057920	9860	9860	9860	9860	0
240	20250217	164800	182057920	9860	9860	9860	9860	0
241	20250217	164700	182057920	9860	9860	9860	9860	0
242	20250217	164600	182057920	9860	9860	9860	9860	294
243	20250217	164500	182057920	9860	9860	9860	9860	0
244	20250217	164400	182057920	9860	9860	9860	9860	0
245	20250217	164300	182057920	9860	9860	9860	9860	0
246	20250217	164200	182057920	9860	9860	9860	9860	0
247	20250217	164100	182057920	9860	9860	9860	9860	0
248	20250217	164000	182057920	9860	9860	9860	9860	0
249	20250217	163900	182057920	9860	9860	9860	9860	0
250	20250217	163800	182057920	9860	9860	9860	9860	0
251	20250217	163700	182057920	9860	9860	9860	9860	0
252	20250217	163600	182057920	9860	9860	9860	9860	0
253	20250217	163500	182057920	9860	9860	9860	9860	0
254	20250217	163400	182057920	9860	9860	9860	9860	0
255	20250217	163300	182057920	9860	9860	9860	9860	0
256	20250217	163200	182057920	9860	9860	9860	9860	0
257	20250217	163100	182057920	9860	9860	9860	9860	0
258	20250217	163000	182057920	9860	9860	9860	9860	0
259	20250217	162900	182057920	9860	9860	9860	9860	0
260	20250217	162800	182057920	9860	9860	9860	9860	0
261	20250217	162700	182057920	9860	9860	9860	9860	0
262	20250217	162600	182057920	9860	9860	9860	9860	0
263	20250217	162500	182057920	9860	9860	9860	9860	0
264	20250217	162400	182057920	9860	9860	9860	9860	0
265	20250217	162300	182057920	9860	9860	9860	9860	0
266	20250217	162200	182057920	9860	9860	9860	9860	0
267	20250217	162100	182057920	9860	9860	9860	9860	0
268	20250217	162000	182057920	9860	9860	9860	9860	0
269	20250217	161900	182057920	9860	9860	9860	9860	0
270	20250217	161800	182057920	9860	9860	9860	9860	0
271	20250217	161700	182057920	9860	9860	9860	9860	0
272	20250217	161600	182057920	9860	9860	9860	9860	294
273	20250217	161500	182057920	9860	9860	9860	9860	0
274	20250217	161400	182057920	9860	9860	9860	9860	0
275	20250217	161300	182057920	9860	9860	9860	9860	0
276	20250217	161200	182057920	9860	9860	9860	9860	0
277	20250217	161100	182057920	9860	9860	9860	9860	0
278	20250217	161000	182057920	9860	9860	9860	9860	0
279	20250217	160900	182057920	9860	9860	9860	9860	0
280	20250217	160800	182057920	9860	9860	9860	9860	0
281	20250217	160700	182057920	9860	9860	9860	9860	0
282	20250217	160600	182057920	9860	9860	9860	9860	0
283	20250217	160500	182057920	9860	9860	9860	9860	0
284	20250217	160400	182057920	9860	9860	9860	9860	0
285	20250217	160300	182057920	9860	9860	9860	9860	0
286	20250217	160200	182057920	9860	9860	9860	9860	0
287	20250217	160100	182057920	9860	9860	9860	9860	0
288	20250217	160000	182057920	9860	9860	9860	9860	0
289	20250217	155900	182057920	9860	9860	9860	9860	0
290	20250217	155800	182057920	9860	9860	9860	9860	0
291	20250217	155700	182057920	9860	9860	9860	9860	0
292	20250217	155600	182057920	9860	9860	9860	9860	0
293	20250217	155500	182057920	9860	9860	9860	9860	0
294	20250217	155400	182057920	9860	9860	9860	9860	0
295	20250217	155300	182057920	9860	9860	9860	9860	0
296	20250217	155200	182057920	9860	9860	9860	9860	0
297	20250217	155100	182057920	9860	9860	9860	9860	0
298	20250217	155000	182057920	9860	9860	9860	9860	0
299	20250217	154900	182057920	9860	9860	9860	9860	0
300	20250217	154800	182057920	9860	9860	9860	9860	0
301	20250217	154700	182057920	9860	9860	9860	9860	0
302	20250217	154600	182057920	9860	9860	9860	9860	294
303	20250217	154500	182057920	9860	9860	9860	9860	0
304	20250217	154400	182057920	9860	9860	9860	9860	0
305	20250217	154300	182057920	9860	9860	9860	9860	0
306	20250217	154200	182057920	9860	9860	9860	9860	0
307	20250217	154100	182057920	9860	9860	9860	9860	0
308	20250217	154000	182057920	9860	9860	9860	9860	0
309	20250217	153900	182057920	9860	9860	9860	9860	0
310	20250217	153800	182057920	9860	9860	9860	9860	0
311	20250217	153700	182057920	9860	9860	9860	9860	0
312	20250217	153600	182057920	9860	9860	9860	9860	0
313	20250217	153500	182057920	9860	9860	9860	9860	0
314	20250217	153400	182057920	9860	9860	9860	9860	0
315	20250217	153300	182057920	9860	9860	9860	9860	0
316	20250217	153200	182057920	9860	9860	9860	9860	0
317	20250217	153100	182057920	9860	9860	9860	9860	0
318	20250217	153000	182057920	9860	9860	9860	9860	294
319	20250217	152900	179159080	9900	9900	9900	9900	0
320	20250217	152800	179159080	9900	9900	9900	9900	0
321	20250217	152700	179159080	9900	9900	9900	9900	0
322	20250217	152600	179159080	9900	9900	9900	9900	0
323	20250217	152500	179159080	9900	9900	9900	9900	0
324	20250217	152400	179159080	9900	9900	9900	9900	0
325	20250217	152300	179159080	9900	9900	9900	9900	0
326	20250217	152200	179159080	9900	9900	9900	9900	0
327	20250217	152100	179159080	9900	9900	9900	9900	0
328	20250217	152000	179159080	9900	9900	9900	9900	0
329	20250217	151900	179159080	9900	9900	9900	9900	5
330	20250217	151800	179109580	9900	9890	9900	9860	96
331	20250217	151700	178162650	9890	9890	9890	9890	0
332	20250217	151600	178162650	9890	9890	9890	9890	10
333	20250217	151500	178063750	9890	9890	9890	9890	0
334	20250217	151400	178063750	9890	9890	9890	9890	0
335	20250217	151300	178063750	9890	9890	9890	9890	82
336	20250217	151200	177252770	9870	9870	9870	9870	0
337	20250217	151100	177252770	9870	9870	9870	9870	77
338	20250217	151000	176492780	9890	9890	9890	9890	0
339	20250217	150900	176492780	9890	9890	9890	9890	128
340	20250217	150800	175226860	9880	9880	9880	9880	0
341	20250217	150700	175226860	9880	9880	9880	9880	1
342	20250217	150600	175216980	9880	9880	9880	9880	0
343	20250217	150500	175216980	9880	9880	9880	9880	0
344	20250217	150400	175216980	9880	9880	9880	9880	0
345	20250217	150300	175216980	9880	9880	9880	9880	1
346	20250217	150200	175207100	9850	9850	9850	9850	0
347	20250217	150100	175207100	9850	9850	9850	9850	172
348	20250217	150000	173512900	9850	9850	9850	9850	0
349	20250217	145900	173512900	9850	9850	9850	9850	0
350	20250217	145800	173512900	9850	9850	9850	9850	0
351	20250217	145700	173512900	9850	9850	9850	9850	0
352	20250217	145600	173512900	9850	9850	9850	9850	0
353	20250217	145500	173512900	9850	9850	9850	9850	0
354	20250217	145400	173512900	9850	9850	9850	9850	0
355	20250217	145300	173512900	9850	9850	9850	9850	0
356	20250217	145200	173512900	9850	9850	9850	9850	0
357	20250217	145100	173512900	9850	9850	9850	9850	0
358	20250217	145000	173512900	9850	9850	9850	9850	0
359	20250217	144900	173512900	9850	9850	9850	9850	2
360	20250217	144800	173493200	9890	9890	9890	9890	1
361	20250217	144700	173483310	9850	9850	9850	9850	0
362	20250217	144600	173483310	9850	9850	9850	9850	96
363	20250217	144500	172537710	9850	9850	9850	9850	200
364	20250217	144400	170567710	9850	9850	9850	9850	1
365	20250217	144300	170557860	9850	9850	9850	9850	0
366	20250217	144200	170557860	9850	9850	9850	9850	0
367	20250217	144100	170557860	9850	9850	9850	9850	90
368	20250217	144000	169671360	9850	9850	9850	9850	0
369	20250217	143900	169671360	9850	9850	9850	9850	0
370	20250217	143800	169671360	9850	9850	9850	9850	0
371	20250217	143700	169671360	9850	9860	9860	9850	205
372	20250217	143600	167650420	9870	9870	9870	9870	200
373	20250217	143500	165676420	9900	9900	9900	9900	0
374	20250217	143400	165676420	9900	9900	9900	9900	0
375	20250217	143300	165676420	9900	9900	9900	9900	415
376	20250217	143200	161567920	9900	9900	9900	9900	0
377	20250217	143100	161567920	9900	9900	9900	9900	0
378	20250217	143000	161567920	9900	9900	9900	9900	0
379	20250217	142900	161567920	9900	9900	9900	9900	0
380	20250217	142800	161567920	9900	9900	9900	9900	0
381	20250217	142700	161567920	9900	9900	9900	9900	0
382	20250217	142600	161567920	9900	9900	9900	9900	416
383	20250217	142500	157449520	9910	9910	9910	9910	0
384	20250217	142400	157449520	9910	9910	9910	9910	0
385	20250217	142300	157449520	9910	9910	9910	9910	0
386	20250217	142200	157449520	9910	9910	9910	9910	0
387	20250217	142100	157449520	9910	9910	9910	9910	0
388	20250217	142000	157449520	9910	9910	9910	9910	0
389	20250217	141900	157449520	9910	9910	9910	9910	0
390	20250217	141800	157449520	9910	9910	9910	9910	1
391	20250217	141700	157439610	9850	9850	9850	9850	0
392	20250217	141600	157439610	9850	9850	9850	9850	0
393	20250217	141500	157439610	9850	9850	9850	9850	0
394	20250217	141400	157439610	9850	9850	9850	9850	0
395	20250217	141300	157439610	9850	9850	9850	9850	0
396	20250217	141200	157439610	9850	9850	9850	9850	0
397	20250217	141100	157439610	9850	9850	9850	9850	0
398	20250217	141000	157439610	9850	9850	9850	9850	0
399	20250217	140900	157439610	9850	9850	9850	9850	30
400	20250217	140800	157144110	9850	9850	9850	9850	64
401	20250217	140700	156513710	9910	9890	9910	9890	264
402	20250217	140600	153899830	9820	9820	9820	9820	0
403	20250217	140500	153899830	9820	9820	9820	9820	0
404	20250217	140400	153899830	9820	9820	9820	9820	0
405	20250217	140300	153899830	9820	9820	9820	9820	0
406	20250217	140200	153899830	9820	9820	9820	9820	0
407	20250217	140100	153899830	9820	9820	9820	9820	0
408	20250217	140000	153899830	9820	9820	9820	9820	0
409	20250217	135900	153899830	9820	9830	9830	9820	500
410	20250217	135800	148989540	9820	9820	9820	9820	0
411	20250217	135700	148989540	9820	9860	9860	9820	80
412	20250217	135600	148202600	9910	9910	9910	9910	0
413	20250217	135500	148202600	9910	9910	9910	9910	0
414	20250217	135400	148202600	9910	9910	9910	9910	1
415	20250217	135300	148192690	9920	9920	9920	9920	0
416	20250217	135200	148192690	9920	9920	9920	9920	0
417	20250217	135100	148192690	9920	9920	9920	9920	0
418	20250217	135000	148192690	9920	9920	9920	9920	0
419	20250217	134900	148192690	9920	9920	9920	9920	0
420	20250217	134800	148192690	9920	9920	9920	9920	0
421	20250217	134700	148192690	9920	9920	9920	9920	0
422	20250217	134600	148192690	9920	9900	9920	9900	100
423	20250217	134500	147201020	9850	9850	9850	9850	0
424	20250217	134400	147201020	9850	9850	9850	9850	13
425	20250217	134300	147072970	9850	9850	9850	9850	14
426	20250217	134200	146935070	9900	9900	9900	9900	0
427	20250217	134100	146935070	9900	9900	9900	9900	0
428	20250217	134000	146935070	9900	9900	9900	9900	30
429	20250217	133900	146638070	9900	9900	9900	9900	0
430	20250217	133800	146638070	9900	9900	9900	9900	0
431	20250217	133700	146638070	9900	9850	9900	9850	500
432	20250217	133600	141696170	9850	9850	9850	9850	0
433	20250217	133500	141696170	9850	9850	9850	9850	0
434	20250217	133400	141696170	9850	9850	9850	9850	0
435	20250217	133300	141696170	9850	9850	9850	9850	0
436	20250217	133200	141696170	9850	9840	9850	9840	381
437	20250217	133100	137943490	9810	9810	9810	9810	2494
438	20250217	133000	113477350	9810	9810	9810	9810	0
439	20250217	132900	113477350	9810	9840	9840	9810	253
440	20250217	132800	110994130	9840	9840	9840	9840	0
441	20250217	132700	110994130	9840	9840	9840	9840	0
442	20250217	132600	110994130	9840	9840	9840	9840	0
443	20250217	132500	110994130	9840	9840	9840	9840	0
444	20250217	132400	110994130	9840	9840	9840	9840	0
445	20250217	132300	110994130	9840	9840	9840	9840	0
446	20250217	132200	110994130	9840	9840	9840	9840	0
447	20250217	132100	110994130	9840	9840	9840	9840	0
448	20250217	132000	110994130	9840	9840	9840	9840	1
449	20250217	131900	110984290	9810	9810	9810	9810	0
450	20250217	131800	110984290	9810	9810	9810	9810	200
451	20250217	131700	109022290	9870	9870	9870	9870	0
452	20250217	131600	109022290	9870	9870	9870	9870	0
453	20250217	131500	109022290	9870	9870	9870	9870	0
454	20250217	131400	109022290	9870	9870	9870	9870	0
455	20250217	131300	109022290	9870	9870	9870	9870	2
456	20250217	131200	109002550	9800	9810	9870	9800	307
457	20250217	131100	105991820	9890	9880	9890	9880	2
458	20250217	131000	105972050	9850	9810	9850	9810	226
459	20250217	130900	103754200	9850	9810	9850	9810	161
460	20250217	130800	102174750	9810	9820	9820	9810	260
461	20250217	130700	99623890	9820	9820	9820	9820	120
462	20250217	130600	98445490	9820	9830	9830	9820	110
463	20250217	130500	97364670	9830	9870	9890	9830	5339
464	20250217	130400	44830500	9880	9880	9880	9880	0
465	20250217	130300	44830500	9880	9880	9880	9880	0
466	20250217	130200	44830500	9880	9880	9880	9880	0
467	20250217	130100	44830500	9880	9880	9880	9880	1
468	20250217	130000	44820620	9870	9870	9870	9870	0
469	20250217	125900	44820620	9870	9870	9870	9870	0
470	20250217	125800	44820620	9870	9870	9870	9870	0
471	20250217	125700	44820620	9870	9870	9870	9870	0
472	20250217	125600	44820620	9870	9870	9870	9870	0
473	20250217	125500	44820620	9870	9870	9870	9870	0
474	20250217	125400	44820620	9870	9870	9870	9870	0
475	20250217	125300	44820620	9870	9870	9870	9870	0
476	20250217	125200	44820620	9870	9870	9870	9870	0
477	20250217	125100	44820620	9870	9870	9870	9870	0
478	20250217	125000	44820620	9870	9870	9870	9870	40
479	20250217	124900	44425820	9870	9870	9870	9870	160
480	20250217	124800	42846620	9870	9870	9870	9870	0
481	20250217	124700	42846620	9870	9870	9870	9870	0
482	20250217	124600	42846620	9870	9870	9870	9870	0
483	20250217	124500	42846620	9870	9870	9870	9870	23
484	20250217	124400	42619610	9880	9880	9880	9880	0
485	20250217	124300	42619610	9880	9880	9880	9880	0
486	20250217	124200	42619610	9880	9880	9880	9880	0
487	20250217	124100	42619610	9880	9880	9880	9880	0
488	20250217	124000	42619610	9880	9880	9880	9880	0
489	20250217	123900	42619610	9880	9880	9880	9880	0
490	20250217	123800	42619610	9880	9880	9880	9880	0
491	20250217	123700	42619610	9880	9880	9880	9880	0
492	20250217	123600	42619610	9880	9880	9880	9880	0
493	20250217	123500	42619610	9880	9880	9880	9880	0
494	20250217	123400	42619610	9880	9880	9880	9880	0
495	20250217	123300	42619610	9880	9880	9880	9880	18
496	20250217	123200	42441770	9880	9880	9880	9880	0
497	20250217	123100	42441770	9880	9880	9880	9880	0
498	20250217	123000	42441770	9880	9880	9880	9880	0
499	20250217	122900	42441770	9880	9880	9880	9880	0
500	20250217	122800	42441770	9880	9880	9880	9880	0
501	20250217	122700	42441770	9880	9880	9880	9880	0
502	20250217	122600	42441770	9880	9880	9880	9880	0
503	20250217	122500	42441770	9880	9880	9880	9880	0
504	20250217	122400	42441770	9880	9880	9880	9880	0
505	20250217	122300	42441770	9880	9880	9880	9880	0
506	20250217	122200	42441770	9880	9880	9880	9880	0
507	20250217	122100	42441770	9880	9880	9880	9880	0
508	20250217	122000	42441770	9880	9880	9880	9880	1
509	20250217	121900	42431890	9880	9880	9880	9880	0
510	20250217	121800	42431890	9880	9880	9880	9880	0
511	20250217	121700	42431890	9880	9880	9880	9880	0
512	20250217	121600	42431890	9880	9880	9880	9880	0
513	20250217	121500	42431890	9880	9880	9880	9880	30
514	20250217	121400	42135490	9880	9880	9880	9880	0
515	20250217	121300	42135490	9880	9880	9880	9880	4
516	20250217	121200	42095970	9880	9880	9880	9880	0
517	20250217	121100	42095970	9880	9880	9880	9880	35
518	20250217	121000	41750170	9880	9880	9880	9880	10
519	20250217	120900	41651370	9880	9880	9880	9880	0
520	20250217	120800	41651370	9880	9880	9880	9880	0
521	20250217	120700	41651370	9880	9880	9880	9880	1
522	20250217	120600	41641490	9880	9880	9880	9880	6
523	20250217	120500	41582210	9880	9880	9880	9880	0
524	20250217	120400	41582210	9880	9880	9880	9880	0
525	20250217	120300	41582210	9880	9880	9880	9880	0
526	20250217	120200	41582210	9880	9880	9880	9880	131
527	20250217	120100	40287930	9890	9890	9890	9890	33
528	20250217	120000	39961560	9890	9890	9890	9890	0
529	20250217	115900	39961560	9890	9890	9890	9890	0
530	20250217	115800	39961560	9890	9890	9890	9890	0
531	20250217	115700	39961560	9890	9890	9890	9890	0
532	20250217	115600	39961560	9890	9890	9890	9890	0
533	20250217	115500	39961560	9890	9890	9890	9890	4
534	20250217	115400	39922000	9920	9920	9920	9920	0
535	20250217	115300	39922000	9920	9920	9920	9920	0
536	20250217	115200	39922000	9920	9920	9920	9920	0
537	20250217	115100	39922000	9920	9920	9920	9920	0
538	20250217	115000	39922000	9920	9920	9920	9920	0
539	20250217	114900	39922000	9920	9920	9920	9920	0
540	20250217	114800	39922000	9920	9920	9920	9920	0
541	20250217	114700	39922000	9920	9920	9920	9920	0
542	20250217	114600	39922000	9920	9920	9920	9920	0
543	20250217	114500	39922000	9920	9920	9920	9920	4
544	20250217	114400	39882320	9910	9910	9910	9910	0
545	20250217	114300	39882320	9910	9910	9910	9910	1
546	20250217	114200	39872410	9930	9930	9930	9930	0
547	20250217	114100	39872410	9930	9930	9930	9930	0
548	20250217	114000	39872410	9930	9930	9930	9930	0
549	20250217	113900	39872410	9930	9900	9930	9900	150
550	20250217	113800	38385210	9890	9890	9890	9890	0
551	20250217	113700	38385210	9890	9890	9890	9890	40
552	20250217	113600	37989610	9890	9890	9890	9890	60
553	20250217	113500	37396210	9890	9890	9890	9890	0
554	20250217	113400	37396210	9890	9890	9890	9890	101
555	20250217	113300	36397320	9900	9900	9900	9900	1
556	20250217	113200	36387420	9900	9900	9900	9900	1
557	20250217	113100	36377520	9880	9880	9880	9880	0
558	20250217	113000	36377520	9880	9880	9880	9880	0
559	20250217	112900	36377520	9880	9880	9880	9880	0
560	20250217	112800	36377520	9880	9880	9880	9880	0
561	20250217	112700	36377520	9880	9880	9880	9880	0
562	20250217	112600	36377520	9880	9880	9880	9880	0
563	20250217	112500	36377520	9880	9880	9880	9880	0
564	20250217	112400	36377520	9880	9880	9880	9880	0
565	20250217	112300	36377520	9880	9890	9890	9880	100
566	20250217	112200	35389490	9890	9890	9890	9890	0
567	20250217	112100	35389490	9890	9890	9890	9890	19
568	20250217	112000	35201580	9910	9910	9910	9910	0
569	20250217	111900	35201580	9910	9910	9910	9910	0
570	20250217	111800	35201580	9910	9910	9910	9910	0
571	20250217	111700	35201580	9910	9910	9910	9910	0
572	20250217	111600	35201580	9910	9910	9910	9910	0
573	20250217	111500	35201580	9910	9910	9910	9910	0
574	20250217	111400	35201580	9910	9910	9910	9910	0
575	20250217	111300	35201580	9910	9910	9910	9910	3
576	20250217	111200	35171850	9880	9880	9880	9880	0
577	20250217	111100	35171850	9880	9880	9880	9880	0
578	20250217	111000	35171850	9880	9880	9880	9880	0
579	20250217	110900	35171850	9880	9880	9880	9880	0
580	20250217	110800	35171850	9880	9880	9880	9880	0
581	20250217	110700	35171850	9880	9880	9880	9880	0
582	20250217	110600	35171850	9880	9880	9880	9880	0
583	20250217	110500	35171850	9880	9890	9890	9880	14
584	20250217	110400	35033440	9900	9900	9900	9900	0
585	20250217	110300	35033440	9900	9890	9900	9890	112
586	20250217	110200	33924650	9890	9890	9890	9890	0
587	20250217	110100	33924650	9890	9890	9890	9890	29
588	20250217	110000	33637840	9900	9900	9900	9900	10
589	20250217	105900	33538840	9900	9900	9900	9900	0
590	20250217	105800	33538840	9900	9900	9900	9900	0
591	20250217	105700	33538840	9900	9900	9900	9900	11
592	20250217	105600	33429940	9890	9890	9890	9890	0
593	20250217	105500	33429940	9890	9890	9890	9890	73
594	20250217	105400	32707970	9890	9890	9890	9890	0
595	20250217	105300	32707970	9890	9890	9890	9890	50
596	20250217	105200	32213470	9890	9890	9890	9890	12
597	20250217	105100	32094790	9890	9890	9890	9890	5
598	20250217	105000	32045340	9890	9880	9890	9880	94
599	20250217	104900	31115820	9880	9880	9880	9880	0
600	20250217	104800	31115820	9880	9880	9880	9880	0
601	20250217	104700	31115820	9880	9880	9880	9880	3
602	20250217	104600	31086180	9880	9880	9880	9880	0
603	20250217	104500	31086180	9880	9880	9880	9880	0
604	20250217	104400	31086180	9880	9880	9880	9880	1
605	20250217	104300	31076300	9880	9880	9880	9880	0
606	20250217	104200	31076300	9880	9880	9880	9880	0
607	20250217	104100	31076300	9880	9880	9880	9880	0
608	20250217	104000	31076300	9880	9880	9880	9880	0
609	20250217	103900	31076300	9880	9880	9880	9880	0
610	20250217	103800	31076300	9880	9880	9880	9880	0
611	20250217	103700	31076300	9880	9880	9880	9880	0
612	20250217	103600	31076300	9880	9880	9880	9880	20
613	20250217	103500	30878700	9890	9890	9890	9890	30
614	20250217	103400	30582000	9890	9890	9890	9890	0
615	20250217	103300	30582000	9890	9890	9890	9890	116
616	20250217	103200	29434760	9890	9890	9890	9890	0
617	20250217	103100	29434760	9890	9890	9890	9890	18
618	20250217	103000	29256740	9890	9890	9890	9890	61
619	20250217	102900	28653450	9890	9890	9890	9890	0
620	20250217	102800	28653450	9890	9890	9890	9890	124
621	20250217	102700	27427090	9890	9900	9900	9890	30
622	20250217	102600	27130300	9890	9890	9890	9890	12
623	20250217	102500	27011620	9890	9890	9890	9890	0
624	20250217	102400	27011620	9890	9890	9890	9890	0
625	20250217	102300	27011620	9890	9890	9890	9890	2
626	20250217	102200	26991840	9890	9890	9890	9890	5
627	20250217	102100	26942390	9890	9890	9890	9890	0
628	20250217	102000	26942390	9890	9890	9890	9890	0
629	20250217	101900	26942390	9890	9890	9890	9890	121
630	20250217	101800	25745700	9890	9890	9890	9890	0
631	20250217	101700	25745700	9890	9890	9890	9890	0
632	20250217	101600	25745700	9890	9890	9890	9890	0
633	20250217	101500	25745700	9890	9890	9890	9890	0
634	20250217	101400	25745700	9890	9870	9890	9870	100
635	20250217	101300	24757300	9870	9870	9870	9870	1
636	20250217	101200	24747430	9870	9870	9870	9870	298
637	20250217	101100	21806170	9870	9890	9890	9870	325
638	20250217	101000	18595120	9910	9910	9910	9910	0
639	20250217	100900	18595120	9910	9910	9910	9910	0
640	20250217	100800	18595120	9910	9910	9910	9910	0
641	20250217	100700	18595120	9910	9910	9910	9910	0
642	20250217	100600	18595120	9910	9910	9910	9910	0
643	20250217	100500	18595120	9910	9910	9910	9910	0
644	20250217	100400	18595120	9910	9910	9910	9910	0
645	20250217	100300	18595120	9910	9910	9910	9910	0
646	20250217	100200	18595120	9910	9910	9910	9910	0
647	20250217	100100	18595120	9910	9910	9910	9910	1
648	20250217	100000	18585210	9930	9930	9930	9930	0
649	20250217	095900	18585210	9930	9930	9930	9930	0
650	20250217	095800	18585210	9930	9930	9930	9930	0
651	20250217	095700	18585210	9930	9930	9930	9930	0
652	20250217	095600	18585210	9930	9930	9930	9930	0
653	20250217	095500	18585210	9930	9930	9930	9930	0
654	20250217	095400	18585210	9930	9890	9930	9890	37
655	20250217	095300	18218890	9890	9890	9890	9890	10
656	20250217	095200	18119990	9890	9860	9890	9850	738
657	20250217	095100	10850160	9880	9880	9880	9880	1
658	20250217	095000	10840280	9880	9870	9880	9870	183
659	20250217	094900	9033720	9860	9860	9860	9860	0
660	20250217	094800	9033720	9860	9860	9860	9860	0
661	20250217	094700	9033720	9860	9860	9860	9860	0
662	20250217	094600	9033720	9860	9860	9860	9860	2
663	20250217	094500	9014000	9870	9870	9870	9870	0
664	20250217	094400	9014000	9870	9870	9870	9870	5
665	20250217	094300	8964650	9870	9870	9870	9870	3
666	20250217	094200	8935040	9850	9850	9850	9850	0
667	20250217	094100	8935040	9850	9850	9850	9850	0
668	20250217	094000	8935040	9850	9850	9850	9850	5
669	20250217	093900	8885790	9850	9850	9850	9850	0
670	20250217	093800	8885790	9850	9850	9850	9850	0
671	20250217	093700	8885790	9850	9850	9850	9850	0
672	20250217	093600	8885790	9850	9850	9850	9850	0
673	20250217	093500	8885790	9850	9850	9850	9850	0
674	20250217	093400	8885790	9850	9850	9850	9850	3
675	20250217	093300	8856240	9860	9860	9860	9860	0
676	20250217	093200	8856240	9860	9860	9860	9860	3
677	20250217	093100	8826660	9850	9850	9850	9850	0
678	20250217	093000	8826660	9850	9840	9850	9840	5
679	20250217	092900	8777450	9840	9840	9840	9840	15
680	20250217	092800	8629850	9840	9840	9840	9840	0
681	20250217	092700	8629850	9840	9840	9840	9840	0
682	20250217	092600	8629850	9840	9840	9840	9840	6
683	20250217	092500	8570810	9830	9830	9830	9830	18
684	20250217	092400	8393870	9830	9820	9830	9820	5
685	20250217	092300	8344760	9820	9820	9820	9820	0
686	20250217	092200	8344760	9820	9820	9820	9820	0
687	20250217	092100	8344760	9820	9820	9820	9820	0
688	20250217	092000	8344760	9820	9830	9830	9820	500
689	20250217	091900	3430980	9830	9830	9830	9830	0
690	20250217	091800	3430980	9830	9830	9830	9830	0
691	20250217	091700	3430980	9830	9840	9840	9830	26
692	20250217	091600	3175320	9830	9830	9830	9830	0
693	20250217	091500	3175320	9830	9830	9830	9830	4
694	20250217	091400	3136000	9820	9820	9820	9820	5
695	20250217	091300	3086900	9820	9820	9820	9820	0
696	20250217	091200	3086900	9820	9820	9820	9820	120
697	20250217	091100	1908500	9830	9850	9850	9830	6
698	20250217	091000	1849420	9850	9850	9850	9850	15
699	20250217	090900	1701670	9870	9870	9870	9870	0
700	20250217	090800	1701670	9870	9870	9870	9870	6
701	20250217	090700	1642450	9820	9840	9840	9820	20
702	20250217	090600	1445920	9820	9820	9820	9820	0
703	20250217	090500	1445920	9820	9820	9820	9820	0
704	20250217	090400	1445920	9820	9820	9820	9820	0
705	20250217	090300	1445920	9820	9820	9820	9820	0
706	20250217	090200	1445920	9820	9820	9820	9820	0
707	20250217	090100	1445920	9820	9820	9820	9820	40
708	20250217	090000	1053120	9820	9880	9880	9820	107