KissMeData/229500/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205200	33542930	5290	5290	5290	5290	106
3	20250217	205100	33542930	5290	5290	5290	5290	0
4	20250217	205000	33542930	5290	5290	5290	5290	0
5	20250217	204900	33542930	5290	5290	5290	5290	0
6	20250217	204800	33542930	5290	5290	5290	5290	0
7	20250217	204700	33542930	5290	5290	5290	5290	0
8	20250217	204600	33542930	5290	5290	5290	5290	0
9	20250217	204500	33542930	5290	5290	5290	5290	0
10	20250217	204400	33542930	5290	5290	5290	5290	0
11	20250217	204300	33542930	5290	5290	5290	5290	0
12	20250217	204200	33542930	5290	5290	5290	5290	0
13	20250217	204100	33542930	5290	5290	5290	5290	0
14	20250217	204000	33542930	5290	5290	5290	5290	0
15	20250217	203900	33542930	5290	5290	5290	5290	0
16	20250217	203800	33542930	5290	5290	5290	5290	0
17	20250217	203700	33542930	5290	5290	5290	5290	0
18	20250217	203600	33542930	5290	5290	5290	5290	0
19	20250217	203500	33542930	5290	5290	5290	5290	0
20	20250217	203400	33542930	5290	5290	5290	5290	0
21	20250217	203300	33542930	5290	5290	5290	5290	0
22	20250217	203200	33542930	5290	5290	5290	5290	0
23	20250217	203100	33542930	5290	5290	5290	5290	0
24	20250217	203000	33542930	5290	5290	5290	5290	0
25	20250217	202900	33542930	5290	5290	5290	5290	0
26	20250217	202800	33542930	5290	5290	5290	5290	0
27	20250217	202700	33542930	5290	5290	5290	5290	0
28	20250217	202600	33542930	5290	5290	5290	5290	0
29	20250217	202500	33542930	5290	5290	5290	5290	0
30	20250217	202400	33542930	5290	5290	5290	5290	0
31	20250217	202300	33542930	5290	5290	5290	5290	0
32	20250217	202200	33542930	5290	5290	5290	5290	106
33	20250217	202100	33542930	5290	5290	5290	5290	0
34	20250217	202000	33542930	5290	5290	5290	5290	0
35	20250217	201900	33542930	5290	5290	5290	5290	0
36	20250217	201800	33542930	5290	5290	5290	5290	0
37	20250217	201700	33542930	5290	5290	5290	5290	0
38	20250217	201600	33542930	5290	5290	5290	5290	0
39	20250217	201500	33542930	5290	5290	5290	5290	0
40	20250217	201400	33542930	5290	5290	5290	5290	0
41	20250217	201300	33542930	5290	5290	5290	5290	0
42	20250217	201200	33542930	5290	5290	5290	5290	0
43	20250217	201100	33542930	5290	5290	5290	5290	0
44	20250217	201000	33542930	5290	5290	5290	5290	0
45	20250217	200900	33542930	5290	5290	5290	5290	0
46	20250217	200800	33542930	5290	5290	5290	5290	0
47	20250217	200700	33542930	5290	5290	5290	5290	0
48	20250217	200600	33542930	5290	5290	5290	5290	0
49	20250217	200500	33542930	5290	5290	5290	5290	0
50	20250217	200400	33542930	5290	5290	5290	5290	0
51	20250217	200300	33542930	5290	5290	5290	5290	0
52	20250217	200200	33542930	5290	5290	5290	5290	0
53	20250217	200100	33542930	5290	5290	5290	5290	0
54	20250217	200000	33542930	5290	5290	5290	5290	0
55	20250217	195900	33542930	5290	5290	5290	5290	0
56	20250217	195800	33542930	5290	5290	5290	5290	0
57	20250217	195700	33542930	5290	5290	5290	5290	0
58	20250217	195600	33542930	5290	5290	5290	5290	0
59	20250217	195500	33542930	5290	5290	5290	5290	0
60	20250217	195400	33542930	5290	5290	5290	5290	0
61	20250217	195300	33542930	5290	5290	5290	5290	0
62	20250217	195200	33542930	5290	5290	5290	5290	106
63	20250217	195100	33542930	5290	5290	5290	5290	0
64	20250217	195000	33542930	5290	5290	5290	5290	0
65	20250217	194900	33542930	5290	5290	5290	5290	0
66	20250217	194800	33542930	5290	5290	5290	5290	0
67	20250217	194700	33542930	5290	5290	5290	5290	0
68	20250217	194600	33542930	5290	5290	5290	5290	0
69	20250217	194500	33542930	5290	5290	5290	5290	0
70	20250217	194400	33542930	5290	5290	5290	5290	0
71	20250217	194300	33542930	5290	5290	5290	5290	0
72	20250217	194200	33542930	5290	5290	5290	5290	0
73	20250217	194100	33542930	5290	5290	5290	5290	0
74	20250217	194000	33542930	5290	5290	5290	5290	0
75	20250217	193900	33542930	5290	5290	5290	5290	0
76	20250217	193800	33542930	5290	5290	5290	5290	0
77	20250217	193700	33542930	5290	5290	5290	5290	0
78	20250217	193600	33542930	5290	5290	5290	5290	0
79	20250217	193500	33542930	5290	5290	5290	5290	0
80	20250217	193400	33542930	5290	5290	5290	5290	0
81	20250217	193300	33542930	5290	5290	5290	5290	0
82	20250217	193200	33542930	5290	5290	5290	5290	0
83	20250217	193100	33542930	5290	5290	5290	5290	0
84	20250217	193000	33542930	5290	5290	5290	5290	0
85	20250217	192900	33542930	5290	5290	5290	5290	0
86	20250217	192800	33542930	5290	5290	5290	5290	0
87	20250217	192700	33542930	5290	5290	5290	5290	0
88	20250217	192600	33542930	5290	5290	5290	5290	0
89	20250217	192500	33542930	5290	5290	5290	5290	0
90	20250217	192400	33542930	5290	5290	5290	5290	0
91	20250217	192300	33542930	5290	5290	5290	5290	0
92	20250217	192200	33542930	5290	5290	5290	5290	106
93	20250217	192100	33542930	5290	5290	5290	5290	0
94	20250217	192000	33542930	5290	5290	5290	5290	0
95	20250217	191900	33542930	5290	5290	5290	5290	0
96	20250217	191800	33542930	5290	5290	5290	5290	0
97	20250217	191700	33542930	5290	5290	5290	5290	0
98	20250217	191600	33542930	5290	5290	5290	5290	0
99	20250217	191500	33542930	5290	5290	5290	5290	0
100	20250217	191400	33542930	5290	5290	5290	5290	0
101	20250217	191300	33542930	5290	5290	5290	5290	0
102	20250217	191200	33542930	5290	5290	5290	5290	0
103	20250217	191100	33542930	5290	5290	5290	5290	0
104	20250217	191000	33542930	5290	5290	5290	5290	0
105	20250217	190900	33542930	5290	5290	5290	5290	0
106	20250217	190800	33542930	5290	5290	5290	5290	0
107	20250217	190700	33542930	5290	5290	5290	5290	0
108	20250217	190600	33542930	5290	5290	5290	5290	0
109	20250217	190500	33542930	5290	5290	5290	5290	0
110	20250217	190400	33542930	5290	5290	5290	5290	0
111	20250217	190300	33542930	5290	5290	5290	5290	0
112	20250217	190200	33542930	5290	5290	5290	5290	0
113	20250217	190100	33542930	5290	5290	5290	5290	0
114	20250217	190000	33542930	5290	5290	5290	5290	0
115	20250217	185900	33542930	5290	5290	5290	5290	0
116	20250217	185800	33542930	5290	5290	5290	5290	0
117	20250217	185700	33542930	5290	5290	5290	5290	0
118	20250217	185600	33542930	5290	5290	5290	5290	0
119	20250217	185500	33542930	5290	5290	5290	5290	0
120	20250217	185400	33542930	5290	5290	5290	5290	0
121	20250217	185300	33542930	5290	5290	5290	5290	0
122	20250217	185200	33542930	5290	5290	5290	5290	106
123	20250217	185100	33542930	5290	5290	5290	5290	0
124	20250217	185000	33542930	5290	5290	5290	5290	0
125	20250217	184900	33542930	5290	5290	5290	5290	0
126	20250217	184800	33542930	5290	5290	5290	5290	0
127	20250217	184700	33542930	5290	5290	5290	5290	0
128	20250217	184600	33542930	5290	5290	5290	5290	0
129	20250217	184500	33542930	5290	5290	5290	5290	0
130	20250217	184400	33542930	5290	5290	5290	5290	0
131	20250217	184300	33542930	5290	5290	5290	5290	0
132	20250217	184200	33542930	5290	5290	5290	5290	0
133	20250217	184100	33542930	5290	5290	5290	5290	0
134	20250217	184000	33542930	5290	5290	5290	5290	0
135	20250217	183900	33542930	5290	5290	5290	5290	0
136	20250217	183800	33542930	5290	5290	5290	5290	0
137	20250217	183700	33542930	5290	5290	5290	5290	0
138	20250217	183600	33542930	5290	5290	5290	5290	0
139	20250217	183500	33542930	5290	5290	5290	5290	0
140	20250217	183400	33542930	5290	5290	5290	5290	0
141	20250217	183300	33542930	5290	5290	5290	5290	0
142	20250217	183200	33542930	5290	5290	5290	5290	0
143	20250217	183100	33542930	5290	5290	5290	5290	0
144	20250217	183000	33542930	5290	5290	5290	5290	0
145	20250217	182900	33542930	5290	5290	5290	5290	0
146	20250217	182800	33542930	5290	5290	5290	5290	0
147	20250217	182700	33542930	5290	5290	5290	5290	0
148	20250217	182600	33542930	5290	5290	5290	5290	0
149	20250217	182500	33542930	5290	5290	5290	5290	0
150	20250217	182400	33542930	5290	5290	5290	5290	0
151	20250217	182300	33542930	5290	5290	5290	5290	0
152	20250217	182200	33542930	5290	5290	5290	5290	106
153	20250217	182100	33542930	5290	5290	5290	5290	0
154	20250217	182000	33542930	5290	5290	5290	5290	0
155	20250217	181900	33542930	5290	5290	5290	5290	0
156	20250217	181800	33542930	5290	5290	5290	5290	0
157	20250217	181700	33542930	5290	5290	5290	5290	0
158	20250217	181600	33542930	5290	5290	5290	5290	0
159	20250217	181500	33542930	5290	5290	5290	5290	0
160	20250217	181400	33542930	5290	5290	5290	5290	0
161	20250217	181300	33542930	5290	5290	5290	5290	0
162	20250217	181200	33542930	5290	5290	5290	5290	0
163	20250217	181100	33542930	5290	5290	5290	5290	0
164	20250217	181000	33542930	5290	5290	5290	5290	0
165	20250217	180900	33542930	5290	5290	5290	5290	0
166	20250217	180800	33542930	5290	5290	5290	5290	0
167	20250217	180700	33542930	5290	5290	5290	5290	0
168	20250217	180600	33542930	5290	5290	5290	5290	0
169	20250217	180500	33542930	5290	5290	5290	5290	0
170	20250217	180400	33542930	5290	5290	5290	5290	0
171	20250217	180300	33542930	5290	5290	5290	5290	0
172	20250217	180200	33542930	5290	5290	5290	5290	0
173	20250217	180100	33542930	5290	5290	5290	5290	0
174	20250217	180000	33542930	5290	5290	5290	5290	0
175	20250217	175900	33542930	5290	5290	5290	5290	0
176	20250217	175800	33542930	5290	5290	5290	5290	0
177	20250217	175700	33542930	5290	5290	5290	5290	0
178	20250217	175600	33542930	5290	5290	5290	5290	0
179	20250217	175500	33542930	5290	5290	5290	5290	0
180	20250217	175400	33542930	5290	5290	5290	5290	0
181	20250217	175300	33542930	5290	5290	5290	5290	0
182	20250217	175200	33542930	5290	5290	5290	5290	106
183	20250217	175100	33542930	5290	5290	5290	5290	0
184	20250217	175000	33542930	5290	5290	5290	5290	0
185	20250217	174900	33542930	5290	5290	5290	5290	0
186	20250217	174800	33542930	5290	5290	5290	5290	0
187	20250217	174700	33542930	5290	5290	5290	5290	0
188	20250217	174600	33542930	5290	5290	5290	5290	0
189	20250217	174500	33542930	5290	5290	5290	5290	0
190	20250217	174400	33542930	5290	5290	5290	5290	0
191	20250217	174300	33542930	5290	5290	5290	5290	0
192	20250217	174200	33542930	5290	5290	5290	5290	0
193	20250217	174100	33542930	5290	5290	5290	5290	0
194	20250217	174000	33542930	5290	5290	5290	5290	0
195	20250217	173900	33542930	5290	5290	5290	5290	0
196	20250217	173800	33542930	5290	5290	5290	5290	0
197	20250217	173700	33542930	5290	5290	5290	5290	0
198	20250217	173600	33542930	5290	5290	5290	5290	0
199	20250217	173500	33542930	5290	5290	5290	5290	0
200	20250217	173400	33542930	5290	5290	5290	5290	0
201	20250217	173300	33542930	5290	5290	5290	5290	0
202	20250217	173200	33542930	5290	5290	5290	5290	0
203	20250217	173100	33542930	5290	5290	5290	5290	0
204	20250217	173000	33542930	5290	5290	5290	5290	0
205	20250217	172900	33542930	5290	5290	5290	5290	0
206	20250217	172800	33542930	5290	5290	5290	5290	0
207	20250217	172700	33542930	5290	5290	5290	5290	0
208	20250217	172600	33542930	5290	5290	5290	5290	0
209	20250217	172500	33542930	5290	5290	5290	5290	0
210	20250217	172400	33542930	5290	5290	5290	5290	0
211	20250217	172300	33542930	5290	5290	5290	5290	0
212	20250217	172200	33542930	5290	5290	5290	5290	106
213	20250217	172100	33542930	5290	5290	5290	5290	0
214	20250217	172000	33542930	5290	5290	5290	5290	0
215	20250217	171900	33542930	5290	5290	5290	5290	0
216	20250217	171800	33542930	5290	5290	5290	5290	0
217	20250217	171700	33542930	5290	5290	5290	5290	0
218	20250217	171600	33542930	5290	5290	5290	5290	0
219	20250217	171500	33542930	5290	5290	5290	5290	0
220	20250217	171400	33542930	5290	5290	5290	5290	0
221	20250217	171300	33542930	5290	5290	5290	5290	0
222	20250217	171200	33542930	5290	5290	5290	5290	0
223	20250217	171100	33542930	5290	5290	5290	5290	0
224	20250217	171000	33542930	5290	5290	5290	5290	0
225	20250217	170900	33542930	5290	5290	5290	5290	0
226	20250217	170800	33542930	5290	5290	5290	5290	0
227	20250217	170700	33542930	5290	5290	5290	5290	0
228	20250217	170600	33542930	5290	5290	5290	5290	0
229	20250217	170500	33542930	5290	5290	5290	5290	0
230	20250217	170400	33542930	5290	5290	5290	5290	0
231	20250217	170300	33542930	5290	5290	5290	5290	0
232	20250217	170200	33542930	5290	5290	5290	5290	0
233	20250217	170100	33542930	5290	5290	5290	5290	0
234	20250217	170000	33542930	5290	5290	5290	5290	0
235	20250217	165900	33542930	5290	5290	5290	5290	0
236	20250217	165800	33542930	5290	5290	5290	5290	0
237	20250217	165700	33542930	5290	5290	5290	5290	0
238	20250217	165600	33542930	5290	5290	5290	5290	0
239	20250217	165500	33542930	5290	5290	5290	5290	0
240	20250217	165400	33542930	5290	5290	5290	5290	0
241	20250217	165300	33542930	5290	5290	5290	5290	0
242	20250217	165200	33542930	5290	5290	5290	5290	106
243	20250217	165100	33542930	5290	5290	5290	5290	0
244	20250217	165000	33542930	5290	5290	5290	5290	0
245	20250217	164900	33542930	5290	5290	5290	5290	0
246	20250217	164800	33542930	5290	5290	5290	5290	0
247	20250217	164700	33542930	5290	5290	5290	5290	0
248	20250217	164600	33542930	5290	5290	5290	5290	0
249	20250217	164500	33542930	5290	5290	5290	5290	0
250	20250217	164400	33542930	5290	5290	5290	5290	0
251	20250217	164300	33542930	5290	5290	5290	5290	0
252	20250217	164200	33542930	5290	5290	5290	5290	0
253	20250217	164100	33542930	5290	5290	5290	5290	0
254	20250217	164000	33542930	5290	5290	5290	5290	0
255	20250217	163900	33542930	5290	5290	5290	5290	0
256	20250217	163800	33542930	5290	5290	5290	5290	0
257	20250217	163700	33542930	5290	5290	5290	5290	0
258	20250217	163600	33542930	5290	5290	5290	5290	0
259	20250217	163500	33542930	5290	5290	5290	5290	0
260	20250217	163400	33542930	5290	5290	5290	5290	0
261	20250217	163300	33542930	5290	5290	5290	5290	0
262	20250217	163200	33542930	5290	5290	5290	5290	0
263	20250217	163100	33542930	5290	5290	5290	5290	0
264	20250217	163000	33542930	5290	5290	5290	5290	0
265	20250217	162900	33542930	5290	5290	5290	5290	0
266	20250217	162800	33542930	5290	5290	5290	5290	0
267	20250217	162700	33542930	5290	5290	5290	5290	0
268	20250217	162600	33542930	5290	5290	5290	5290	0
269	20250217	162500	33542930	5290	5290	5290	5290	0
270	20250217	162400	33542930	5290	5290	5290	5290	0
271	20250217	162300	33542930	5290	5290	5290	5290	0
272	20250217	162200	33542930	5290	5290	5290	5290	106
273	20250217	162100	33542930	5290	5290	5290	5290	0
274	20250217	162000	33542930	5290	5290	5290	5290	0
275	20250217	161900	33542930	5290	5290	5290	5290	0
276	20250217	161800	33542930	5290	5290	5290	5290	0
277	20250217	161700	33542930	5290	5290	5290	5290	0
278	20250217	161600	33542930	5290	5290	5290	5290	0
279	20250217	161500	33542930	5290	5290	5290	5290	0
280	20250217	161400	33542930	5290	5290	5290	5290	0
281	20250217	161300	33542930	5290	5290	5290	5290	0
282	20250217	161200	33542930	5290	5290	5290	5290	0
283	20250217	161100	33542930	5290	5290	5290	5290	0
284	20250217	161000	33542930	5290	5290	5290	5290	0
285	20250217	160900	33542930	5290	5290	5290	5290	0
286	20250217	160800	33542930	5290	5290	5290	5290	0
287	20250217	160700	33542930	5290	5290	5290	5290	0
288	20250217	160600	33542930	5290	5290	5290	5290	0
289	20250217	160500	33542930	5290	5290	5290	5290	0
290	20250217	160400	33542930	5290	5290	5290	5290	0
291	20250217	160300	33542930	5290	5290	5290	5290	0
292	20250217	160200	33542930	5290	5290	5290	5290	0
293	20250217	160100	33542930	5290	5290	5290	5290	0
294	20250217	160000	33542930	5290	5290	5290	5290	0
295	20250217	155900	33542930	5290	5290	5290	5290	0
296	20250217	155800	33542930	5290	5290	5290	5290	0
297	20250217	155700	33542930	5290	5290	5290	5290	0
298	20250217	155600	33542930	5290	5290	5290	5290	0
299	20250217	155500	33542930	5290	5290	5290	5290	0
300	20250217	155400	33542930	5290	5290	5290	5290	0
301	20250217	155300	33542930	5290	5290	5290	5290	0
302	20250217	155200	33542930	5290	5290	5290	5290	106
303	20250217	155100	33542930	5290	5290	5290	5290	0
304	20250217	155000	33542930	5290	5290	5290	5290	0
305	20250217	154900	33542930	5290	5290	5290	5290	0
306	20250217	154800	33542930	5290	5290	5290	5290	0
307	20250217	154700	33542930	5290	5290	5290	5290	0
308	20250217	154600	33542930	5290	5290	5290	5290	0
309	20250217	154500	33542930	5290	5290	5290	5290	0
310	20250217	154400	33542930	5290	5290	5290	5290	0
311	20250217	154300	33542930	5290	5290	5290	5290	0
312	20250217	154200	33542930	5290	5290	5290	5290	0
313	20250217	154100	33542930	5290	5290	5290	5290	0
314	20250217	154000	33542930	5290	5290	5290	5290	0
315	20250217	153900	33542930	5290	5290	5290	5290	0
316	20250217	153800	33542930	5290	5290	5290	5290	0
317	20250217	153700	33542930	5290	5290	5290	5290	0
318	20250217	153600	33542930	5290	5290	5290	5290	0
319	20250217	153500	33542930	5290	5290	5290	5290	0
320	20250217	153400	33542930	5290	5290	5290	5290	0
321	20250217	153300	33542930	5290	5290	5290	5290	0
322	20250217	153200	33542930	5290	5290	5290	5290	0
323	20250217	153100	33542930	5290	5290	5290	5290	0
324	20250217	153000	33542930	5290	5290	5290	5290	106
325	20250217	152900	32982190	5290	5290	5290	5290	0
326	20250217	152800	32982190	5290	5290	5290	5290	0
327	20250217	152700	32982190	5290	5290	5290	5290	0
328	20250217	152600	32982190	5290	5290	5290	5290	0
329	20250217	152500	32982190	5290	5290	5290	5290	0
330	20250217	152400	32982190	5290	5290	5290	5290	0
331	20250217	152300	32982190	5290	5290	5290	5290	0
332	20250217	152200	32982190	5290	5290	5290	5290	0
333	20250217	152100	32982190	5290	5290	5290	5290	0
334	20250217	152000	32982190	5290	5290	5290	5290	0
335	20250217	151900	32982190	5290	5270	5290	5270	11
336	20250217	151800	32924180	5270	5270	5270	5270	0
337	20250217	151700	32924180	5270	5270	5270	5270	0
338	20250217	151600	32924180	5270	5200	5270	5200	20
339	20250217	151500	32820110	5120	5150	5150	5120	200
340	20250217	151400	31794370	5200	5200	5200	5200	0
341	20250217	151300	31794370	5200	5200	5200	5200	20
342	20250217	151200	31690370	5150	5150	5150	5150	0
343	20250217	151100	31690370	5150	5190	5190	5150	800
344	20250217	151000	27559730	5200	5200	5200	5200	0
345	20250217	150900	27559730	5200	5200	5200	5200	0
346	20250217	150800	27559730	5200	5200	5200	5200	0
347	20250217	150700	27559730	5200	5200	5200	5200	0
348	20250217	150600	27559730	5200	5200	5200	5200	0
349	20250217	150500	27559730	5200	5200	5200	5200	25
350	20250217	150400	27429730	5200	5200	5200	5200	75
351	20250217	150300	27039730	5200	5200	5200	5200	0
352	20250217	150200	27039730	5200	5200	5200	5200	50
353	20250217	150100	26779730	5180	5180	5180	5180	21
354	20250217	150000	26670950	5180	5210	5210	5180	270
355	20250217	145900	25270850	5280	5280	5280	5280	0
356	20250217	145800	25270850	5280	5280	5280	5280	0
357	20250217	145700	25270850	5280	5280	5280	5280	0
358	20250217	145600	25270850	5280	5280	5280	5280	0
359	20250217	145500	25270850	5280	5280	5280	5280	0
360	20250217	145400	25270850	5280	5280	5280	5280	0
361	20250217	145300	25270850	5280	5280	5280	5280	0
362	20250217	145200	25270850	5280	5280	5280	5280	0
363	20250217	145100	25270850	5280	5280	5280	5280	0
364	20250217	145000	25270850	5280	5280	5280	5280	0
365	20250217	144900	25270850	5280	5280	5280	5280	0
366	20250217	144800	25270850	5280	5280	5280	5280	0
367	20250217	144700	25270850	5280	5280	5280	5280	0
368	20250217	144600	25270850	5280	5280	5280	5280	0
369	20250217	144500	25270850	5280	5280	5280	5280	0
370	20250217	144400	25270850	5280	5280	5280	5280	0
371	20250217	144300	25270850	5280	5280	5280	5280	0
372	20250217	144200	25270850	5280	5230	5280	5230	30
373	20250217	144100	25113900	5200	5200	5200	5200	0
374	20250217	144000	25113900	5200	5200	5200	5200	0
375	20250217	143900	25113900	5200	5200	5200	5200	0
376	20250217	143800	25113900	5200	5200	5200	5200	0
377	20250217	143700	25113900	5200	5200	5200	5200	200
378	20250217	143600	24073900	5230	5230	5230	5230	0
379	20250217	143500	24073900	5230	5230	5230	5230	0
380	20250217	143400	24073900	5230	5230	5230	5230	0
381	20250217	143300	24073900	5230	5230	5230	5230	0
382	20250217	143200	24073900	5230	5230	5230	5230	171
383	20250217	143100	23179570	5280	5280	5280	5280	0
384	20250217	143000	23179570	5280	5280	5280	5280	1
385	20250217	142900	23174290	5230	5230	5230	5230	0
386	20250217	142800	23174290	5230	5230	5230	5230	0
387	20250217	142700	23174290	5230	5230	5230	5230	29
388	20250217	142600	23022620	5230	5230	5230	5230	0
389	20250217	142500	23022620	5230	5230	5230	5230	0
390	20250217	142400	23022620	5230	5230	5230	5230	0
391	20250217	142300	23022620	5230	5230	5230	5230	0
392	20250217	142200	23022620	5230	5230	5230	5230	0
393	20250217	142100	23022620	5230	5230	5230	5230	0
394	20250217	142000	23022620	5230	5230	5230	5230	0
395	20250217	141900	23022620	5230	5230	5230	5230	10
396	20250217	141800	22970320	5230	5230	5230	5230	0
397	20250217	141700	22970320	5230	5230	5230	5230	0
398	20250217	141600	22970320	5230	5230	5230	5230	0
399	20250217	141500	22970320	5230	5260	5260	5230	260
400	20250217	141400	21609230	5260	5260	5260	5260	0
401	20250217	141300	21609230	5260	5260	5260	5260	0
402	20250217	141200	21609230	5260	5260	5260	5260	0
403	20250217	141100	21609230	5260	5260	5260	5260	0
404	20250217	141000	21609230	5260	5260	5260	5260	0
405	20250217	140900	21609230	5260	5260	5260	5260	0
406	20250217	140800	21609230	5260	5260	5260	5260	0
407	20250217	140700	21609230	5260	5260	5260	5260	0
408	20250217	140600	21609230	5260	5260	5260	5260	0
409	20250217	140500	21609230	5260	5260	5260	5260	0
410	20250217	140400	21609230	5260	5270	5270	5260	190
411	20250217	140300	20609730	5270	5270	5270	5270	10
412	20250217	140200	20557030	5270	5270	5270	5270	0
413	20250217	140100	20557030	5270	5270	5270	5270	0
414	20250217	140000	20557030	5270	5270	5270	5270	0
415	20250217	135900	20557030	5270	5270	5270	5270	0
416	20250217	135800	20557030	5270	5270	5270	5270	0
417	20250217	135700	20557030	5270	5270	5270	5270	0
418	20250217	135600	20557030	5270	5270	5270	5270	0
419	20250217	135500	20557030	5270	5270	5270	5270	0
420	20250217	135400	20557030	5270	5270	5270	5270	0
421	20250217	135300	20557030	5270	5270	5270	5270	0
422	20250217	135200	20557030	5270	5270	5270	5270	0
423	20250217	135100	20557030	5270	5270	5270	5270	0
424	20250217	135000	20557030	5270	5270	5270	5270	0
425	20250217	134900	20557030	5270	5270	5270	5270	0
426	20250217	134800	20557030	5270	5270	5270	5270	0
427	20250217	134700	20557030	5270	5270	5270	5270	0
428	20250217	134600	20557030	5270	5270	5270	5270	0
429	20250217	134500	20557030	5270	5270	5270	5270	0
430	20250217	134400	20557030	5270	5270	5270	5270	0
431	20250217	134300	20557030	5270	5270	5270	5270	0
432	20250217	134200	20557030	5270	5270	5270	5270	0
433	20250217	134100	20557030	5270	5270	5270	5270	0
434	20250217	134000	20557030	5270	5270	5270	5270	0
435	20250217	133900	20557030	5270	5270	5270	5270	0
436	20250217	133800	20557030	5270	5270	5270	5270	0
437	20250217	133700	20557030	5270	5270	5270	5270	0
438	20250217	133600	20557030	5270	5270	5270	5270	0
439	20250217	133500	20557030	5270	5270	5270	5270	0
440	20250217	133400	20557030	5270	5270	5270	5270	180
441	20250217	133300	19608430	5280	5280	5280	5280	0
442	20250217	133200	19608430	5280	5280	5280	5280	0
443	20250217	133100	19608430	5280	5280	5280	5280	0
444	20250217	133000	19608430	5280	5280	5280	5280	0
445	20250217	132900	19608430	5280	5280	5280	5280	9
446	20250217	132800	19560910	5290	5290	5290	5290	0
447	20250217	132700	19560910	5290	5290	5290	5290	0
448	20250217	132600	19560910	5290	5290	5290	5290	1
449	20250217	132500	19555620	5280	5280	5280	5280	0
450	20250217	132400	19555620	5280	5280	5280	5280	191
451	20250217	132300	18547140	5290	5290	5290	5290	0
452	20250217	132200	18547140	5290	5290	5290	5290	0
453	20250217	132100	18547140	5290	5290	5290	5290	0
454	20250217	132000	18547140	5290	5290	5290	5290	0
455	20250217	131900	18547140	5290	5290	5290	5290	0
456	20250217	131800	18547140	5290	5290	5290	5290	0
457	20250217	131700	18547140	5290	5290	5290	5290	0
458	20250217	131600	18547140	5290	5290	5290	5290	0
459	20250217	131500	18547140	5290	5290	5290	5290	0
460	20250217	131400	18547140	5290	5290	5290	5290	0
461	20250217	131300	18547140	5290	5290	5290	5290	0
462	20250217	131200	18547140	5290	5290	5290	5290	0
463	20250217	131100	18547140	5290	5290	5290	5290	0
464	20250217	131000	18547140	5290	5290	5290	5290	0
465	20250217	130900	18547140	5290	5290	5290	5290	0
466	20250217	130800	18547140	5290	5290	5290	5290	0
467	20250217	130700	18547140	5290	5290	5290	5290	0
468	20250217	130600	18547140	5290	5290	5290	5290	0
469	20250217	130500	18547140	5290	5290	5290	5290	0
470	20250217	130400	18547140	5290	5290	5290	5290	0
471	20250217	130300	18547140	5290	5290	5290	5290	0
472	20250217	130200	18547140	5290	5290	5290	5290	100
473	20250217	130100	18018140	5300	5300	5300	5300	0
474	20250217	130000	18018140	5300	5300	5300	5300	0
475	20250217	125900	18018140	5300	5300	5300	5300	0
476	20250217	125800	18018140	5300	5300	5300	5300	0
477	20250217	125700	18018140	5300	5300	5300	5300	0
478	20250217	125600	18018140	5300	5300	5300	5300	0
479	20250217	125500	18018140	5300	5300	5300	5300	0
480	20250217	125400	18018140	5300	5300	5300	5300	0
481	20250217	125300	18018140	5300	5300	5300	5300	0
482	20250217	125200	18018140	5300	5300	5300	5300	0
483	20250217	125100	18018140	5300	5300	5300	5300	0
484	20250217	125000	18018140	5300	5300	5300	5300	0
485	20250217	124900	18018140	5300	5300	5300	5300	0
486	20250217	124800	18018140	5300	5300	5300	5300	0
487	20250217	124700	18018140	5300	5300	5300	5300	0
488	20250217	124600	18018140	5300	5300	5300	5300	0
489	20250217	124500	18018140	5300	5300	5300	5300	0
490	20250217	124400	18018140	5300	5300	5300	5300	0
491	20250217	124300	18018140	5300	5300	5300	5300	0
492	20250217	124200	18018140	5300	5300	5300	5300	0
493	20250217	124100	18018140	5300	5300	5300	5300	0
494	20250217	124000	18018140	5300	5300	5300	5300	0
495	20250217	123900	18018140	5300	5300	5300	5300	0
496	20250217	123800	18018140	5300	5300	5300	5300	0
497	20250217	123700	18018140	5300	5300	5300	5300	0
498	20250217	123600	18018140	5300	5300	5300	5300	0
499	20250217	123500	18018140	5300	5300	5300	5300	0
500	20250217	123400	18018140	5300	5300	5300	5300	0
501	20250217	123300	18018140	5300	5300	5300	5300	0
502	20250217	123200	18018140	5300	5300	5300	5300	0
503	20250217	123100	18018140	5300	5300	5300	5300	0
504	20250217	123000	18018140	5300	5300	5300	5300	0
505	20250217	122900	18018140	5300	5300	5300	5300	0
506	20250217	122800	18018140	5300	5300	5300	5300	0
507	20250217	122700	18018140	5300	5300	5300	5300	0
508	20250217	122600	18018140	5300	5300	5300	5300	0
509	20250217	122500	18018140	5300	5300	5300	5300	0
510	20250217	122400	18018140	5300	5300	5300	5300	0
511	20250217	122300	18018140	5300	5300	5300	5300	9
512	20250217	122200	17970440	5350	5350	5350	5350	0
513	20250217	122100	17970440	5350	5350	5350	5350	0
514	20250217	122000	17970440	5350	5350	5350	5350	0
515	20250217	121900	17970440	5350	5350	5350	5350	0
516	20250217	121800	17970440	5350	5350	5350	5350	0
517	20250217	121700	17970440	5350	5350	5350	5350	0
518	20250217	121600	17970440	5350	5350	5350	5350	0
519	20250217	121500	17970440	5350	5350	5350	5350	0
520	20250217	121400	17970440	5350	5350	5350	5350	0
521	20250217	121300	17970440	5350	5350	5350	5350	0
522	20250217	121200	17970440	5350	5350	5350	5350	0
523	20250217	121100	17970440	5350	5350	5350	5350	0
524	20250217	121000	17970440	5350	5350	5350	5350	0
525	20250217	120900	17970440	5350	5350	5350	5350	0
526	20250217	120800	17970440	5350	5350	5350	5350	0
527	20250217	120700	17970440	5350	5350	5350	5350	0
528	20250217	120600	17970440	5350	5350	5350	5350	0
529	20250217	120500	17970440	5350	5350	5350	5350	0
530	20250217	120400	17970440	5350	5350	5350	5350	0
531	20250217	120300	17970440	5350	5350	5350	5350	0
532	20250217	120200	17970440	5350	5350	5350	5350	0
533	20250217	120100	17970440	5350	5350	5350	5350	0
534	20250217	120000	17970440	5350	5350	5350	5350	0
535	20250217	115900	17970440	5350	5350	5350	5350	0
536	20250217	115800	17970440	5350	5350	5350	5350	0
537	20250217	115700	17970440	5350	5350	5350	5350	0
538	20250217	115600	17970440	5350	5350	5350	5350	0
539	20250217	115500	17970440	5350	5350	5350	5350	0
540	20250217	115400	17970440	5350	5350	5350	5350	0
541	20250217	115300	17970440	5350	5350	5350	5350	0
542	20250217	115200	17970440	5350	5350	5350	5350	0
543	20250217	115100	17970440	5350	5280	5350	5280	495
544	20250217	115000	15356770	5280	5280	5280	5280	0
545	20250217	114900	15356770	5280	5280	5280	5280	0
546	20250217	114800	15356770	5280	5280	5280	5280	0
547	20250217	114700	15356770	5280	5280	5280	5280	0
548	20250217	114600	15356770	5280	5280	5280	5280	100
549	20250217	114500	14828770	5280	5280	5280	5280	0
550	20250217	114400	14828770	5280	5280	5280	5280	0
551	20250217	114300	14828770	5280	5280	5280	5280	0
552	20250217	114200	14828770	5280	5280	5280	5280	0
553	20250217	114100	14828770	5280	5280	5280	5280	0
554	20250217	114000	14828770	5280	5280	5280	5280	0
555	20250217	113900	14828770	5280	5280	5280	5280	0
556	20250217	113800	14828770	5280	5280	5280	5280	0
557	20250217	113700	14828770	5280	5280	5280	5280	25
558	20250217	113600	14696770	5280	5260	5280	5260	101
559	20250217	113500	14165490	5270	5270	5270	5270	200
560	20250217	113400	13111490	5280	5280	5280	5280	0
561	20250217	113300	13111490	5280	5280	5280	5280	0
562	20250217	113200	13111490	5280	5280	5280	5280	0
563	20250217	113100	13111490	5280	5280	5280	5280	0
564	20250217	113000	13111490	5280	5280	5280	5280	0
565	20250217	112900	13111490	5280	5280	5280	5280	0
566	20250217	112800	13111490	5280	5280	5280	5280	0
567	20250217	112700	13111490	5280	5280	5280	5280	0
568	20250217	112600	13111490	5280	5280	5280	5280	50
569	20250217	112500	12847490	5280	5280	5280	5280	0
570	20250217	112400	12847490	5280	5280	5280	5280	0
571	20250217	112300	12847490	5280	5280	5280	5280	0
572	20250217	112200	12847490	5280	5280	5280	5280	0
573	20250217	112100	12847490	5280	5280	5280	5280	0
574	20250217	112000	12847490	5280	5280	5280	5280	0
575	20250217	111900	12847490	5280	5280	5280	5280	0
576	20250217	111800	12847490	5280	5280	5280	5280	0
577	20250217	111700	12847490	5280	5280	5280	5280	0
578	20250217	111600	12847490	5280	5280	5280	5280	0
579	20250217	111500	12847490	5280	5280	5280	5280	0
580	20250217	111400	12847490	5280	5280	5280	5280	0
581	20250217	111300	12847490	5280	5280	5280	5280	0
582	20250217	111200	12847490	5280	5280	5280	5280	0
583	20250217	111100	12847490	5280	5280	5280	5280	130
584	20250217	111000	12161090	5290	5290	5290	5290	0
585	20250217	110900	12161090	5290	5290	5290	5290	0
586	20250217	110800	12161090	5290	5290	5290	5290	0
587	20250217	110700	12161090	5290	5290	5290	5290	0
588	20250217	110600	12161090	5290	5290	5290	5290	1000
589	20250217	110500	6871090	5370	5370	5370	5370	0
590	20250217	110400	6871090	5370	5370	5370	5370	0
591	20250217	110300	6871090	5370	5370	5370	5370	0
592	20250217	110200	6871090	5370	5370	5370	5370	0
593	20250217	110100	6871090	5370	5370	5370	5370	0
594	20250217	110000	6871090	5370	5370	5370	5370	0
595	20250217	105900	6871090	5370	5370	5370	5370	0
596	20250217	105800	6871090	5370	5370	5370	5370	0
597	20250217	105700	6871090	5370	5370	5370	5370	0
598	20250217	105600	6871090	5370	5370	5370	5370	30
599	20250217	105500	6709990	5390	5390	5390	5390	0
600	20250217	105400	6709990	5390	5390	5390	5390	0
601	20250217	105300	6709990	5390	5390	5390	5390	0
602	20250217	105200	6709990	5390	5390	5390	5390	0
603	20250217	105100	6709990	5390	5390	5390	5390	0
604	20250217	105000	6709990	5390	5390	5390	5390	0
605	20250217	104900	6709990	5390	5390	5390	5390	0
606	20250217	104800	6709990	5390	5390	5390	5390	0
607	20250217	104700	6709990	5390	5390	5390	5390	0
608	20250217	104600	6709990	5390	5390	5390	5390	0
609	20250217	104500	6709990	5390	5390	5390	5390	0
610	20250217	104400	6709990	5390	5390	5390	5390	0
611	20250217	104300	6709990	5390	5390	5390	5390	0
612	20250217	104200	6709990	5390	5390	5390	5390	0
613	20250217	104100	6709990	5390	5390	5390	5390	0
614	20250217	104000	6709990	5390	5390	5390	5390	0
615	20250217	103900	6709990	5390	5390	5390	5390	0
616	20250217	103800	6709990	5390	5390	5390	5390	0
617	20250217	103700	6709990	5390	5390	5390	5390	0
618	20250217	103600	6709990	5390	5390	5390	5390	0
619	20250217	103500	6709990	5390	5390	5390	5390	0
620	20250217	103400	6709990	5390	5390	5390	5390	0
621	20250217	103300	6709990	5390	5390	5390	5390	0
622	20250217	103200	6709990	5390	5390	5390	5390	0
623	20250217	103100	6709990	5390	5390	5390	5390	0
624	20250217	103000	6709990	5390	5390	5390	5390	0
625	20250217	102900	6709990	5390	5390	5390	5390	0
626	20250217	102800	6709990	5390	5390	5390	5390	0
627	20250217	102700	6709990	5390	5390	5390	5390	1
628	20250217	102600	6704600	5290	5300	5300	5290	15
629	20250217	102500	6625170	5420	5420	5420	5420	0
630	20250217	102400	6625170	5420	5420	5420	5420	0
631	20250217	102300	6625170	5420	5420	5420	5420	0
632	20250217	102200	6625170	5420	5420	5420	5420	0
633	20250217	102100	6625170	5420	5420	5420	5420	0
634	20250217	102000	6625170	5420	5420	5420	5420	0
635	20250217	101900	6625170	5420	5420	5420	5420	0
636	20250217	101800	6625170	5420	5420	5420	5420	0
637	20250217	101700	6625170	5420	5420	5420	5420	0
638	20250217	101600	6625170	5420	5420	5420	5420	0
639	20250217	101500	6625170	5420	5420	5420	5420	0
640	20250217	101400	6625170	5420	5420	5420	5420	0
641	20250217	101300	6625170	5420	5420	5420	5420	0
642	20250217	101200	6625170	5420	5420	5420	5420	0
643	20250217	101100	6625170	5420	5420	5420	5420	0
644	20250217	101000	6625170	5420	5420	5420	5420	0
645	20250217	100900	6625170	5420	5420	5420	5420	0
646	20250217	100800	6625170	5420	5420	5420	5420	0
647	20250217	100700	6625170	5420	5420	5420	5420	0
648	20250217	100600	6625170	5420	5420	5420	5420	0
649	20250217	100500	6625170	5420	5420	5420	5420	0
650	20250217	100400	6625170	5420	5420	5420	5420	0
651	20250217	100300	6625170	5420	5420	5420	5420	0
652	20250217	100200	6625170	5420	5420	5420	5420	0
653	20250217	100100	6625170	5420	5420	5420	5420	0
654	20250217	100000	6625170	5420	5420	5420	5420	0
655	20250217	095900	6625170	5420	5420	5420	5420	0
656	20250217	095800	6625170	5420	5420	5420	5420	0
657	20250217	095700	6625170	5420	5420	5420	5420	0
658	20250217	095600	6625170	5420	5420	5420	5420	0
659	20250217	095500	6625170	5420	5420	5420	5420	0
660	20250217	095400	6625170	5420	5420	5420	5420	0
661	20250217	095300	6625170	5420	5420	5420	5420	0
662	20250217	095200	6625170	5420	5420	5420	5420	0
663	20250217	095100	6625170	5420	5420	5420	5420	0
664	20250217	095000	6625170	5420	5420	5420	5420	0
665	20250217	094900	6625170	5420	5420	5420	5420	1
666	20250217	094800	6619750	5290	5290	5290	5290	0
667	20250217	094700	6619750	5290	5290	5290	5290	0
668	20250217	094600	6619750	5290	5290	5290	5290	0
669	20250217	094500	6619750	5290	5290	5290	5290	0
670	20250217	094400	6619750	5290	5290	5290	5290	0
671	20250217	094300	6619750	5290	5290	5290	5290	0
672	20250217	094200	6619750	5290	5300	5300	5290	150
673	20250217	094100	5825870	5420	5420	5420	5420	0
674	20250217	094000	5825870	5420	5420	5420	5420	0
675	20250217	093900	5825870	5420	5420	5420	5420	9
676	20250217	093800	5777090	5430	5430	5430	5430	0
677	20250217	093700	5777090	5430	5430	5430	5430	0
678	20250217	093600	5777090	5430	5430	5430	5430	0
679	20250217	093500	5777090	5430	5430	5430	5430	0
680	20250217	093400	5777090	5430	5430	5430	5430	0
681	20250217	093300	5777090	5430	5430	5430	5430	0
682	20250217	093200	5777090	5430	5430	5430	5430	0
683	20250217	093100	5777090	5430	5430	5430	5430	0
684	20250217	093000	5777090	5430	5430	5430	5430	0
685	20250217	092900	5777090	5430	5430	5430	5430	0
686	20250217	092800	5777090	5430	5430	5430	5430	1
687	20250217	092700	5771660	5300	5300	5300	5300	150
688	20250217	092600	4976660	5300	5300	5300	5300	0
689	20250217	092500	4976660	5300	5300	5300	5300	0
690	20250217	092400	4976660	5300	5300	5300	5300	0
691	20250217	092300	4976660	5300	5300	5300	5300	0
692	20250217	092200	4976660	5300	5300	5300	5300	0
693	20250217	092100	4976660	5300	5300	5300	5300	0
694	20250217	092000	4976660	5300	5300	5300	5300	0
695	20250217	091900	4976660	5300	5300	5300	5300	50
696	20250217	091800	4711660	5300	5300	5300	5300	89
697	20250217	091700	4239960	5300	5300	5300	5300	0
698	20250217	091600	4239960	5300	5300	5300	5300	0
699	20250217	091500	4239960	5300	5300	5300	5300	100
700	20250217	091400	3709960	5300	5300	5310	5300	108
701	20250217	091300	3137310	5300	5300	5300	5300	142
702	20250217	091200	2384710	5300	5300	5300	5300	50
703	20250217	091100	2119710	5300	5310	5310	5300	100
704	20250217	091000	1589460	5280	5280	5280	5280	0
705	20250217	090900	1589460	5280	5280	5280	5280	0
706	20250217	090800	1589460	5280	5280	5280	5280	0
707	20250217	090700	1589460	5280	5280	5280	5280	0
708	20250217	090600	1589460	5280	5280	5280	5280	0
709	20250217	090500	1589460	5280	5290	5290	5280	100
710	20250217	090400	1061000	5300	5300	5300	5300	0
711	20250217	090300	1061000	5300	5300	5300	5300	0
712	20250217	090200	1061000	5300	5310	5310	5300	200
713	20250217	090100	0	5490	5490	5490	5490	0
714	20250217	090000	0	5490	5490	5490	5490	0