KissMeData/262260/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	210100	218407600	5060	5060	5060	5060	208
3	20250217	210000	218407600	5060	5060	5060	5060	0
4	20250217	205900	218407600	5060	5060	5060	5060	0
5	20250217	205800	218407600	5060	5060	5060	5060	0
6	20250217	205700	218407600	5060	5060	5060	5060	0
7	20250217	205600	218407600	5060	5060	5060	5060	0
8	20250217	205500	218407600	5060	5060	5060	5060	0
9	20250217	205400	218407600	5060	5060	5060	5060	0
10	20250217	205300	218407600	5060	5060	5060	5060	0
11	20250217	205200	218407600	5060	5060	5060	5060	0
12	20250217	205100	218407600	5060	5060	5060	5060	0
13	20250217	205000	218407600	5060	5060	5060	5060	0
14	20250217	204900	218407600	5060	5060	5060	5060	0
15	20250217	204800	218407600	5060	5060	5060	5060	0
16	20250217	204700	218407600	5060	5060	5060	5060	0
17	20250217	204600	218407600	5060	5060	5060	5060	0
18	20250217	204500	218407600	5060	5060	5060	5060	0
19	20250217	204400	218407600	5060	5060	5060	5060	0
20	20250217	204300	218407600	5060	5060	5060	5060	0
21	20250217	204200	218407600	5060	5060	5060	5060	0
22	20250217	204100	218407600	5060	5060	5060	5060	0
23	20250217	204000	218407600	5060	5060	5060	5060	0
24	20250217	203900	218407600	5060	5060	5060	5060	0
25	20250217	203800	218407600	5060	5060	5060	5060	0
26	20250217	203700	218407600	5060	5060	5060	5060	0
27	20250217	203600	218407600	5060	5060	5060	5060	0
28	20250217	203500	218407600	5060	5060	5060	5060	0
29	20250217	203400	218407600	5060	5060	5060	5060	0
30	20250217	203300	218407600	5060	5060	5060	5060	0
31	20250217	203200	218407600	5060	5060	5060	5060	0
32	20250217	203100	218407600	5060	5060	5060	5060	208
33	20250217	203000	218407600	5060	5060	5060	5060	0
34	20250217	202900	218407600	5060	5060	5060	5060	0
35	20250217	202800	218407600	5060	5060	5060	5060	0
36	20250217	202700	218407600	5060	5060	5060	5060	0
37	20250217	202600	218407600	5060	5060	5060	5060	0
38	20250217	202500	218407600	5060	5060	5060	5060	0
39	20250217	202400	218407600	5060	5060	5060	5060	0
40	20250217	202300	218407600	5060	5060	5060	5060	0
41	20250217	202200	218407600	5060	5060	5060	5060	0
42	20250217	202100	218407600	5060	5060	5060	5060	0
43	20250217	202000	218407600	5060	5060	5060	5060	0
44	20250217	201900	218407600	5060	5060	5060	5060	0
45	20250217	201800	218407600	5060	5060	5060	5060	0
46	20250217	201700	218407600	5060	5060	5060	5060	0
47	20250217	201600	218407600	5060	5060	5060	5060	0
48	20250217	201500	218407600	5060	5060	5060	5060	0
49	20250217	201400	218407600	5060	5060	5060	5060	0
50	20250217	201300	218407600	5060	5060	5060	5060	0
51	20250217	201200	218407600	5060	5060	5060	5060	0
52	20250217	201100	218407600	5060	5060	5060	5060	0
53	20250217	201000	218407600	5060	5060	5060	5060	0
54	20250217	200900	218407600	5060	5060	5060	5060	0
55	20250217	200800	218407600	5060	5060	5060	5060	0
56	20250217	200700	218407600	5060	5060	5060	5060	0
57	20250217	200600	218407600	5060	5060	5060	5060	0
58	20250217	200500	218407600	5060	5060	5060	5060	0
59	20250217	200400	218407600	5060	5060	5060	5060	0
60	20250217	200300	218407600	5060	5060	5060	5060	0
61	20250217	200200	218407600	5060	5060	5060	5060	0
62	20250217	200100	218407600	5060	5060	5060	5060	208
63	20250217	200000	218407600	5060	5060	5060	5060	0
64	20250217	195900	218407600	5060	5060	5060	5060	0
65	20250217	195800	218407600	5060	5060	5060	5060	0
66	20250217	195700	218407600	5060	5060	5060	5060	0
67	20250217	195600	218407600	5060	5060	5060	5060	0
68	20250217	195500	218407600	5060	5060	5060	5060	0
69	20250217	195400	218407600	5060	5060	5060	5060	0
70	20250217	195300	218407600	5060	5060	5060	5060	0
71	20250217	195200	218407600	5060	5060	5060	5060	0
72	20250217	195100	218407600	5060	5060	5060	5060	0
73	20250217	195000	218407600	5060	5060	5060	5060	0
74	20250217	194900	218407600	5060	5060	5060	5060	0
75	20250217	194800	218407600	5060	5060	5060	5060	0
76	20250217	194700	218407600	5060	5060	5060	5060	0
77	20250217	194600	218407600	5060	5060	5060	5060	0
78	20250217	194500	218407600	5060	5060	5060	5060	0
79	20250217	194400	218407600	5060	5060	5060	5060	0
80	20250217	194300	218407600	5060	5060	5060	5060	0
81	20250217	194200	218407600	5060	5060	5060	5060	0
82	20250217	194100	218407600	5060	5060	5060	5060	0
83	20250217	194000	218407600	5060	5060	5060	5060	0
84	20250217	193900	218407600	5060	5060	5060	5060	0
85	20250217	193800	218407600	5060	5060	5060	5060	0
86	20250217	193700	218407600	5060	5060	5060	5060	0
87	20250217	193600	218407600	5060	5060	5060	5060	0
88	20250217	193500	218407600	5060	5060	5060	5060	0
89	20250217	193400	218407600	5060	5060	5060	5060	0
90	20250217	193300	218407600	5060	5060	5060	5060	0
91	20250217	193200	218407600	5060	5060	5060	5060	0
92	20250217	193100	218407600	5060	5060	5060	5060	208
93	20250217	193000	218407600	5060	5060	5060	5060	0
94	20250217	192900	218407600	5060	5060	5060	5060	0
95	20250217	192800	218407600	5060	5060	5060	5060	0
96	20250217	192700	218407600	5060	5060	5060	5060	0
97	20250217	192600	218407600	5060	5060	5060	5060	0
98	20250217	192500	218407600	5060	5060	5060	5060	0
99	20250217	192400	218407600	5060	5060	5060	5060	0
100	20250217	192300	218407600	5060	5060	5060	5060	0
101	20250217	192200	218407600	5060	5060	5060	5060	0
102	20250217	192100	218407600	5060	5060	5060	5060	0
103	20250217	192000	218407600	5060	5060	5060	5060	0
104	20250217	191900	218407600	5060	5060	5060	5060	0
105	20250217	191800	218407600	5060	5060	5060	5060	0
106	20250217	191700	218407600	5060	5060	5060	5060	0
107	20250217	191600	218407600	5060	5060	5060	5060	0
108	20250217	191500	218407600	5060	5060	5060	5060	0
109	20250217	191400	218407600	5060	5060	5060	5060	0
110	20250217	191300	218407600	5060	5060	5060	5060	0
111	20250217	191200	218407600	5060	5060	5060	5060	0
112	20250217	191100	218407600	5060	5060	5060	5060	0
113	20250217	191000	218407600	5060	5060	5060	5060	0
114	20250217	190900	218407600	5060	5060	5060	5060	0
115	20250217	190800	218407600	5060	5060	5060	5060	0
116	20250217	190700	218407600	5060	5060	5060	5060	0
117	20250217	190600	218407600	5060	5060	5060	5060	0
118	20250217	190500	218407600	5060	5060	5060	5060	0
119	20250217	190400	218407600	5060	5060	5060	5060	0
120	20250217	190300	218407600	5060	5060	5060	5060	0
121	20250217	190200	218407600	5060	5060	5060	5060	0
122	20250217	190100	218407600	5060	5060	5060	5060	208
123	20250217	190000	218407600	5060	5060	5060	5060	0
124	20250217	185900	218407600	5060	5060	5060	5060	0
125	20250217	185800	218407600	5060	5060	5060	5060	0
126	20250217	185700	218407600	5060	5060	5060	5060	0
127	20250217	185600	218407600	5060	5060	5060	5060	0
128	20250217	185500	218407600	5060	5060	5060	5060	0
129	20250217	185400	218407600	5060	5060	5060	5060	0
130	20250217	185300	218407600	5060	5060	5060	5060	0
131	20250217	185200	218407600	5060	5060	5060	5060	0
132	20250217	185100	218407600	5060	5060	5060	5060	0
133	20250217	185000	218407600	5060	5060	5060	5060	0
134	20250217	184900	218407600	5060	5060	5060	5060	0
135	20250217	184800	218407600	5060	5060	5060	5060	0
136	20250217	184700	218407600	5060	5060	5060	5060	0
137	20250217	184600	218407600	5060	5060	5060	5060	0
138	20250217	184500	218407600	5060	5060	5060	5060	0
139	20250217	184400	218407600	5060	5060	5060	5060	0
140	20250217	184300	218407600	5060	5060	5060	5060	0
141	20250217	184200	218407600	5060	5060	5060	5060	0
142	20250217	184100	218407600	5060	5060	5060	5060	0
143	20250217	184000	218407600	5060	5060	5060	5060	0
144	20250217	183900	218407600	5060	5060	5060	5060	0
145	20250217	183800	218407600	5060	5060	5060	5060	0
146	20250217	183700	218407600	5060	5060	5060	5060	0
147	20250217	183600	218407600	5060	5060	5060	5060	0
148	20250217	183500	218407600	5060	5060	5060	5060	0
149	20250217	183400	218407600	5060	5060	5060	5060	0
150	20250217	183300	218407600	5060	5060	5060	5060	0
151	20250217	183200	218407600	5060	5060	5060	5060	0
152	20250217	183100	218407600	5060	5060	5060	5060	208
153	20250217	183000	218407600	5060	5060	5060	5060	0
154	20250217	182900	218407600	5060	5060	5060	5060	0
155	20250217	182800	218407600	5060	5060	5060	5060	0
156	20250217	182700	218407600	5060	5060	5060	5060	0
157	20250217	182600	218407600	5060	5060	5060	5060	0
158	20250217	182500	218407600	5060	5060	5060	5060	0
159	20250217	182400	218407600	5060	5060	5060	5060	0
160	20250217	182300	218407600	5060	5060	5060	5060	0
161	20250217	182200	218407600	5060	5060	5060	5060	0
162	20250217	182100	218407600	5060	5060	5060	5060	0
163	20250217	182000	218407600	5060	5060	5060	5060	0
164	20250217	181900	218407600	5060	5060	5060	5060	0
165	20250217	181800	218407600	5060	5060	5060	5060	0
166	20250217	181700	218407600	5060	5060	5060	5060	0
167	20250217	181600	218407600	5060	5060	5060	5060	0
168	20250217	181500	218407600	5060	5060	5060	5060	0
169	20250217	181400	218407600	5060	5060	5060	5060	0
170	20250217	181300	218407600	5060	5060	5060	5060	0
171	20250217	181200	218407600	5060	5060	5060	5060	0
172	20250217	181100	218407600	5060	5060	5060	5060	0
173	20250217	181000	218407600	5060	5060	5060	5060	0
174	20250217	180900	218407600	5060	5060	5060	5060	0
175	20250217	180800	218407600	5060	5060	5060	5060	0
176	20250217	180700	218407600	5060	5060	5060	5060	0
177	20250217	180600	218407600	5060	5060	5060	5060	0
178	20250217	180500	218407600	5060	5060	5060	5060	0
179	20250217	180400	218407600	5060	5060	5060	5060	0
180	20250217	180300	218407600	5060	5060	5060	5060	0
181	20250217	180200	218407600	5060	5060	5060	5060	0
182	20250217	180100	218407600	5060	5060	5060	5060	208
183	20250217	180000	218407600	5060	5060	5060	5060	0
184	20250217	175900	218407600	5060	5060	5060	5060	0
185	20250217	175800	218407600	5060	5060	5060	5060	0
186	20250217	175700	218407600	5060	5060	5060	5060	0
187	20250217	175600	218407600	5060	5060	5060	5060	0
188	20250217	175500	218407600	5060	5060	5060	5060	0
189	20250217	175400	218407600	5060	5060	5060	5060	0
190	20250217	175300	218407600	5060	5060	5060	5060	0
191	20250217	175200	218407600	5060	5060	5060	5060	0
192	20250217	175100	218407600	5060	5060	5060	5060	0
193	20250217	175000	218407600	5060	5060	5060	5060	0
194	20250217	174900	218407600	5060	5060	5060	5060	0
195	20250217	174800	218407600	5060	5060	5060	5060	0
196	20250217	174700	218407600	5060	5060	5060	5060	0
197	20250217	174600	218407600	5060	5060	5060	5060	0
198	20250217	174500	218407600	5060	5060	5060	5060	0
199	20250217	174400	218407600	5060	5060	5060	5060	0
200	20250217	174300	218407600	5060	5060	5060	5060	0
201	20250217	174200	218407600	5060	5060	5060	5060	0
202	20250217	174100	218407600	5060	5060	5060	5060	0
203	20250217	174000	218407600	5060	5060	5060	5060	0
204	20250217	173900	218407600	5060	5060	5060	5060	0
205	20250217	173800	218407600	5060	5060	5060	5060	0
206	20250217	173700	218407600	5060	5060	5060	5060	0
207	20250217	173600	218407600	5060	5060	5060	5060	0
208	20250217	173500	218407600	5060	5060	5060	5060	0
209	20250217	173400	218407600	5060	5060	5060	5060	0
210	20250217	173300	218407600	5060	5060	5060	5060	0
211	20250217	173200	218407600	5060	5060	5060	5060	0
212	20250217	173100	218407600	5060	5060	5060	5060	208
213	20250217	173000	218407600	5060	5060	5060	5060	0
214	20250217	172900	218407600	5060	5060	5060	5060	0
215	20250217	172800	218407600	5060	5060	5060	5060	0
216	20250217	172700	218407600	5060	5060	5060	5060	0
217	20250217	172600	218407600	5060	5060	5060	5060	0
218	20250217	172500	218407600	5060	5060	5060	5060	0
219	20250217	172400	218407600	5060	5060	5060	5060	0
220	20250217	172300	218407600	5060	5060	5060	5060	0
221	20250217	172200	218407600	5060	5060	5060	5060	0
222	20250217	172100	218407600	5060	5060	5060	5060	0
223	20250217	172000	218407600	5060	5060	5060	5060	0
224	20250217	171900	218407600	5060	5060	5060	5060	0
225	20250217	171800	218407600	5060	5060	5060	5060	0
226	20250217	171700	218407600	5060	5060	5060	5060	0
227	20250217	171600	218407600	5060	5060	5060	5060	0
228	20250217	171500	218407600	5060	5060	5060	5060	0
229	20250217	171400	218407600	5060	5060	5060	5060	0
230	20250217	171300	218407600	5060	5060	5060	5060	0
231	20250217	171200	218407600	5060	5060	5060	5060	0
232	20250217	171100	218407600	5060	5060	5060	5060	0
233	20250217	171000	218407600	5060	5060	5060	5060	0
234	20250217	170900	218407600	5060	5060	5060	5060	0
235	20250217	170800	218407600	5060	5060	5060	5060	0
236	20250217	170700	218407600	5060	5060	5060	5060	0
237	20250217	170600	218407600	5060	5060	5060	5060	0
238	20250217	170500	218407600	5060	5060	5060	5060	0
239	20250217	170400	218407600	5060	5060	5060	5060	0
240	20250217	170300	218407600	5060	5060	5060	5060	0
241	20250217	170200	218407600	5060	5060	5060	5060	0
242	20250217	170100	218407600	5060	5060	5060	5060	208
243	20250217	170000	218407600	5060	5060	5060	5060	0
244	20250217	165900	218407600	5060	5060	5060	5060	0
245	20250217	165800	218407600	5060	5060	5060	5060	0
246	20250217	165700	218407600	5060	5060	5060	5060	0
247	20250217	165600	218407600	5060	5060	5060	5060	0
248	20250217	165500	218407600	5060	5060	5060	5060	0
249	20250217	165400	218407600	5060	5060	5060	5060	0
250	20250217	165300	218407600	5060	5060	5060	5060	0
251	20250217	165200	218407600	5060	5060	5060	5060	0
252	20250217	165100	218407600	5060	5060	5060	5060	0
253	20250217	165000	218407600	5060	5060	5060	5060	0
254	20250217	164900	218407600	5060	5060	5060	5060	0
255	20250217	164800	218407600	5060	5060	5060	5060	0
256	20250217	164700	218407600	5060	5060	5060	5060	0
257	20250217	164600	218407600	5060	5060	5060	5060	0
258	20250217	164500	218407600	5060	5060	5060	5060	0
259	20250217	164400	218407600	5060	5060	5060	5060	0
260	20250217	164300	218407600	5060	5060	5060	5060	0
261	20250217	164200	218407600	5060	5060	5060	5060	0
262	20250217	164100	218407600	5060	5060	5060	5060	0
263	20250217	164000	218407600	5060	5060	5060	5060	0
264	20250217	163900	218407600	5060	5060	5060	5060	0
265	20250217	163800	218407600	5060	5060	5060	5060	0
266	20250217	163700	218407600	5060	5060	5060	5060	0
267	20250217	163600	218407600	5060	5060	5060	5060	0
268	20250217	163500	218407600	5060	5060	5060	5060	0
269	20250217	163400	218407600	5060	5060	5060	5060	0
270	20250217	163300	218407600	5060	5060	5060	5060	0
271	20250217	163200	218407600	5060	5060	5060	5060	0
272	20250217	163100	218407600	5060	5060	5060	5060	208
273	20250217	163000	218407600	5060	5060	5060	5060	0
274	20250217	162900	218407600	5060	5060	5060	5060	0
275	20250217	162800	218407600	5060	5060	5060	5060	0
276	20250217	162700	218407600	5060	5060	5060	5060	0
277	20250217	162600	218407600	5060	5060	5060	5060	0
278	20250217	162500	218407600	5060	5060	5060	5060	0
279	20250217	162400	218407600	5060	5060	5060	5060	0
280	20250217	162300	218407600	5060	5060	5060	5060	0
281	20250217	162200	218407600	5060	5060	5060	5060	0
282	20250217	162100	218407600	5060	5060	5060	5060	0
283	20250217	162000	218407600	5060	5060	5060	5060	0
284	20250217	161900	218407600	5060	5060	5060	5060	0
285	20250217	161800	218407600	5060	5060	5060	5060	0
286	20250217	161700	218407600	5060	5060	5060	5060	0
287	20250217	161600	218407600	5060	5060	5060	5060	0
288	20250217	161500	218407600	5060	5060	5060	5060	0
289	20250217	161400	218407600	5060	5060	5060	5060	0
290	20250217	161300	218407600	5060	5060	5060	5060	0
291	20250217	161200	218407600	5060	5060	5060	5060	0
292	20250217	161100	218407600	5060	5060	5060	5060	0
293	20250217	161000	218407600	5060	5060	5060	5060	0
294	20250217	160900	218407600	5060	5060	5060	5060	0
295	20250217	160800	218407600	5060	5060	5060	5060	0
296	20250217	160700	218407600	5060	5060	5060	5060	0
297	20250217	160600	218407600	5060	5060	5060	5060	0
298	20250217	160500	218407600	5060	5060	5060	5060	0
299	20250217	160400	218407600	5060	5060	5060	5060	0
300	20250217	160300	218407600	5060	5060	5060	5060	0
301	20250217	160200	218407600	5060	5060	5060	5060	0
302	20250217	160100	218407600	5060	5060	5060	5060	208
303	20250217	160000	218407600	5060	5060	5060	5060	0
304	20250217	155900	218407600	5060	5060	5060	5060	0
305	20250217	155800	218407600	5060	5060	5060	5060	0
306	20250217	155700	218407600	5060	5060	5060	5060	0
307	20250217	155600	218407600	5060	5060	5060	5060	0
308	20250217	155500	218407600	5060	5060	5060	5060	0
309	20250217	155400	218407600	5060	5060	5060	5060	0
310	20250217	155300	218407600	5060	5060	5060	5060	0
311	20250217	155200	218407600	5060	5060	5060	5060	0
312	20250217	155100	218407600	5060	5060	5060	5060	0
313	20250217	155000	218407600	5060	5060	5060	5060	0
314	20250217	154900	218407600	5060	5060	5060	5060	0
315	20250217	154800	218407600	5060	5060	5060	5060	0
316	20250217	154700	218407600	5060	5060	5060	5060	0
317	20250217	154600	218407600	5060	5060	5060	5060	0
318	20250217	154500	218407600	5060	5060	5060	5060	0
319	20250217	154400	218407600	5060	5060	5060	5060	0
320	20250217	154300	218407600	5060	5060	5060	5060	0
321	20250217	154200	218407600	5060	5060	5060	5060	0
322	20250217	154100	218407600	5060	5060	5060	5060	0
323	20250217	154000	218407600	5060	5060	5060	5060	0
324	20250217	153900	218407600	5060	5060	5060	5060	0
325	20250217	153800	218407600	5060	5060	5060	5060	0
326	20250217	153700	218407600	5060	5060	5060	5060	0
327	20250217	153600	218407600	5060	5060	5060	5060	0
328	20250217	153500	218407600	5060	5060	5060	5060	0
329	20250217	153400	218407600	5060	5060	5060	5060	0
330	20250217	153300	218407600	5060	5060	5060	5060	0
331	20250217	153200	218407600	5060	5060	5060	5060	0
332	20250217	153100	218407600	5060	5060	5060	5060	208
333	20250217	153000	218407600	5060	5060	5060	5060	208
334	20250217	152900	217355120	5060	5060	5060	5060	0
335	20250217	152800	217355120	5060	5060	5060	5060	0
336	20250217	152700	217355120	5060	5060	5060	5060	0
337	20250217	152600	217355120	5060	5060	5060	5060	0
338	20250217	152500	217355120	5060	5060	5060	5060	0
339	20250217	152400	217355120	5060	5060	5060	5060	0
340	20250217	152300	217355120	5060	5060	5060	5060	0
341	20250217	152200	217355120	5060	5060	5060	5060	0
342	20250217	152100	217355120	5060	5060	5060	5060	0
343	20250217	152000	217355120	5060	5060	5060	5060	0
344	20250217	151900	217355120	5060	5060	5060	5060	100
345	20250217	151800	216849120	5040	5060	5060	5040	105
346	20250217	151700	216319720	5070	5050	5070	5050	1105
347	20250217	151600	210728460	5060	5050	5060	5040	12
348	20250217	151500	210667950	5040	5040	5060	5040	266
349	20250217	151400	209327290	5060	5040	5060	5040	409
350	20250217	151300	207262030	5040	5040	5050	5040	37
351	20250217	151200	207075530	5040	5040	5040	5040	0
352	20250217	151100	207075530	5040	5050	5050	5040	81
353	20250217	151000	206666770	5040	5040	5040	5040	6
354	20250217	150900	206636530	5050	5050	5050	5050	12
355	20250217	150800	206575930	5060	5060	5060	5060	0
356	20250217	150700	206575930	5060	5060	5060	5060	0
357	20250217	150600	206575930	5060	5060	5060	5060	0
358	20250217	150500	206575930	5060	5060	5060	5060	0
359	20250217	150400	206575930	5060	5060	5060	5060	1
360	20250217	150300	206570870	5030	5030	5030	5030	0
361	20250217	150200	206570870	5030	5030	5030	5030	0
362	20250217	150100	206570870	5030	5030	5030	5030	7
363	20250217	150000	206535660	5060	5060	5060	5060	0
364	20250217	145900	206535660	5060	5060	5060	5060	0
365	20250217	145800	206535660	5060	5060	5060	5060	0
366	20250217	145700	206535660	5060	5040	5060	5030	78
367	20250217	145600	206143220	5050	5050	5050	5050	69
368	20250217	145500	205794770	5030	5030	5030	5030	0
369	20250217	145400	205794770	5030	5030	5030	5030	6
370	20250217	145300	205764590	5050	5040	5050	5040	51
371	20250217	145200	205507540	5030	5050	5050	5030	100
372	20250217	145100	205004300	5040	5040	5040	5040	0
373	20250217	145000	205004300	5040	5040	5040	5040	0
374	20250217	144900	205004300	5040	5050	5050	5040	2
375	20250217	144800	204994210	5040	5040	5040	5040	8
376	20250217	144700	204953890	5060	5060	5060	5060	50
377	20250217	144600	204700890	5060	5060	5060	5060	0
378	20250217	144500	204700890	5060	5060	5060	5060	1
379	20250217	144400	204695830	5040	5030	5040	5030	130
380	20250217	144300	204041630	5060	5060	5060	5060	0
381	20250217	144200	204041630	5060	5060	5060	5060	5
382	20250217	144100	204016330	5060	5060	5060	5060	0
383	20250217	144000	204016330	5060	5060	5060	5060	0
384	20250217	143900	204016330	5060	5060	5060	5060	0
385	20250217	143800	204016330	5060	5060	5060	5060	0
386	20250217	143700	204016330	5060	5060	5060	5060	20
387	20250217	143600	203915130	5060	5050	5060	5050	189
388	20250217	143500	202960670	5050	5050	5050	5050	3
389	20250217	143400	202945520	5020	5020	5020	5020	0
390	20250217	143300	202945520	5020	5020	5020	5020	0
391	20250217	143200	202945520	5020	5020	5020	5020	0
392	20250217	143100	202945520	5020	5030	5030	5020	605
393	20250217	143000	199905850	5060	5060	5060	5060	3
394	20250217	142900	199890670	5060	5060	5060	5060	0
395	20250217	142800	199890670	5060	5060	5060	5060	20
396	20250217	142700	199789470	5060	5060	5060	5060	0
397	20250217	142600	199789470	5060	5050	5060	5050	2
398	20250217	142500	199779360	5050	5050	5050	5050	5
399	20250217	142400	199754110	5050	5050	5050	5050	0
400	20250217	142300	199754110	5050	5050	5050	5050	0
401	20250217	142200	199754110	5050	5050	5050	5050	1
402	20250217	142100	199749060	5020	5020	5020	5020	0
403	20250217	142000	199749060	5020	5020	5020	5020	0
404	20250217	141900	199749060	5020	5040	5040	5020	513
405	20250217	141800	197170690	5060	5040	5060	5040	46
406	20250217	141700	196938830	5060	5060	5060	5060	0
407	20250217	141600	196938830	5060	5060	5060	5060	0
408	20250217	141500	196938830	5060	5060	5060	5060	0
409	20250217	141400	196938830	5060	5060	5060	5060	0
410	20250217	141300	196938830	5060	5060	5060	5060	0
411	20250217	141200	196938830	5060	5060	5060	5060	0
412	20250217	141100	196938830	5060	5060	5060	5060	0
413	20250217	141000	196938830	5060	5060	5060	5060	0
414	20250217	140900	196938830	5060	5060	5060	5060	1
415	20250217	140800	196933770	5040	5060	5060	5040	37
416	20250217	140700	196746930	5060	5060	5060	5060	0
417	20250217	140600	196746930	5060	5060	5060	5060	0
418	20250217	140500	196746930	5060	5060	5060	5060	0
419	20250217	140400	196746930	5060	5060	5060	5060	1
420	20250217	140300	196741870	5040	5040	5040	5040	5
421	20250217	140200	196716670	5070	5070	5070	5070	2
422	20250217	140100	196706530	5070	5070	5070	5070	0
423	20250217	140000	196706530	5070	5050	5070	5050	1556
424	20250217	135900	188848170	5050	5050	5050	5050	0
425	20250217	135800	188848170	5050	5050	5050	5050	0
426	20250217	135700	188848170	5050	5050	5050	5050	0
427	20250217	135600	188848170	5050	5050	5050	5050	0
428	20250217	135500	188848170	5050	5050	5050	5050	0
429	20250217	135400	188848170	5050	5050	5050	5050	1
430	20250217	135300	188843120	5040	5040	5040	5040	0
431	20250217	135200	188843120	5040	5040	5040	5040	0
432	20250217	135100	188843120	5040	5040	5040	5040	20
433	20250217	135000	188742320	5050	5050	5050	5050	0
434	20250217	134900	188742320	5050	5050	5050	5050	0
435	20250217	134800	188742320	5050	5050	5050	5050	0
436	20250217	134700	188742320	5050	5050	5050	5050	0
437	20250217	134600	188742320	5050	5050	5050	5050	0
438	20250217	134500	188742320	5050	5050	5050	5040	410
439	20250217	134400	186671830	5050	5050	5050	5050	21
440	20250217	134300	186565780	5030	5030	5030	5030	0
441	20250217	134200	186565780	5030	5030	5030	5030	0
442	20250217	134100	186565780	5030	5030	5030	5030	0
443	20250217	134000	186565780	5030	5030	5030	5030	0
444	20250217	133900	186565780	5030	5030	5030	5030	0
445	20250217	133800	186565780	5030	5030	5030	5030	0
446	20250217	133700	186565780	5030	5030	5030	5030	0
447	20250217	133600	186565780	5030	5030	5030	5030	0
448	20250217	133500	186565780	5030	5030	5030	5030	0
449	20250217	133400	186565780	5030	5030	5030	5030	0
450	20250217	133300	186565780	5030	5030	5030	5030	100
451	20250217	133200	186062780	5030	5030	5030	5030	0
452	20250217	133100	186062780	5030	5030	5030	5030	0
453	20250217	133000	186062780	5030	5050	5050	5030	2
454	20250217	132900	186052700	5030	5030	5030	5030	1
455	20250217	132800	186047670	5050	5050	5050	5050	0
456	20250217	132700	186047670	5050	5040	5050	5040	4
457	20250217	132600	186027500	5050	5050	5050	5050	0
458	20250217	132500	186027500	5050	5040	5050	5040	2
459	20250217	132400	186017410	5040	5040	5040	5040	0
460	20250217	132300	186017410	5040	5040	5040	5040	0
461	20250217	132200	186017410	5040	5040	5040	5040	3
462	20250217	132100	186002290	5040	5040	5040	5040	2
463	20250217	132000	185992210	5040	5040	5040	5040	1
464	20250217	131900	185987170	5020	5020	5020	5020	0
465	20250217	131800	185987170	5020	5020	5020	5020	0
466	20250217	131700	185987170	5020	5020	5020	5020	0
467	20250217	131600	185987170	5020	5020	5020	5020	0
468	20250217	131500	185987170	5020	5020	5020	5020	0
469	20250217	131400	185987170	5020	5020	5020	5020	199
470	20250217	131300	184988190	5040	5040	5040	5040	0
471	20250217	131200	184988190	5040	5050	5050	5040	21
472	20250217	131100	184882150	5050	5050	5050	5050	0
473	20250217	131000	184882150	5050	5050	5050	5050	0
474	20250217	130900	184882150	5050	5050	5050	5050	0
475	20250217	130800	184882150	5050	5050	5050	5050	0
476	20250217	130700	184882150	5050	5050	5050	5050	0
477	20250217	130600	184882150	5050	5050	5050	5050	5
478	20250217	130500	184856900	5050	5050	5050	5050	1
479	20250217	130400	184851850	5020	5020	5020	5020	2
480	20250217	130300	184841810	5040	5040	5040	5040	100
481	20250217	130200	184337810	5040	5040	5040	5040	0
482	20250217	130100	184337810	5040	5040	5040	5040	0
483	20250217	130000	184337810	5040	5040	5040	5040	0
484	20250217	125900	184337810	5040	5040	5040	5040	0
485	20250217	125800	184337810	5040	5040	5040	5040	0
486	20250217	125700	184337810	5040	5040	5040	5040	0
487	20250217	125600	184337810	5040	5040	5040	5040	5
488	20250217	125500	184312610	5040	5040	5040	5040	0
489	20250217	125400	184312610	5040	5040	5040	5040	2
490	20250217	125300	184302530	5040	5020	5040	5010	153
491	20250217	125200	183535950	5020	5020	5020	5020	1
492	20250217	125100	183530930	5040	5040	5040	5040	40
493	20250217	125000	183329330	5040	5040	5040	5040	1
494	20250217	124900	183324290	5020	5020	5020	5020	0
495	20250217	124800	183324290	5020	5020	5020	5020	0
496	20250217	124700	183324290	5020	5020	5020	5020	0
497	20250217	124600	183324290	5020	5020	5020	5020	0
498	20250217	124500	183324290	5020	5060	5060	5020	301
499	20250217	124400	181813230	5060	5050	5060	5050	100
500	20250217	124300	181307300	5060	5060	5060	5060	0
501	20250217	124200	181307300	5060	5060	5060	5060	0
502	20250217	124100	181307300	5060	5060	5060	5060	0
503	20250217	124000	181307300	5060	5050	5060	5030	201
504	20250217	123900	180292260	5050	5050	5050	5050	0
505	20250217	123800	180292260	5050	5050	5050	5050	0
506	20250217	123700	180292260	5050	5050	5050	5050	0
507	20250217	123600	180292260	5050	5050	5050	5050	0
508	20250217	123500	180292260	5050	5050	5050	5050	1
509	20250217	123400	180287210	5050	5050	5050	5050	0
510	20250217	123300	180287210	5050	5050	5050	5050	0
511	20250217	123200	180287210	5050	5050	5050	5050	0
512	20250217	123100	180287210	5050	5050	5050	5050	0
513	20250217	123000	180287210	5050	5050	5050	5050	0
514	20250217	122900	180287210	5050	5050	5050	5050	0
515	20250217	122800	180287210	5050	5050	5050	5050	0
516	20250217	122700	180287210	5050	5050	5050	5050	0
517	20250217	122600	180287210	5050	5050	5050	5050	0
518	20250217	122500	180287210	5050	5050	5050	5050	0
519	20250217	122400	180287210	5050	5050	5050	5050	0
520	20250217	122300	180287210	5050	5050	5050	5050	0
521	20250217	122200	180287210	5050	5050	5050	5050	1
522	20250217	122100	180282160	5040	5040	5040	5040	0
523	20250217	122000	180282160	5040	5040	5040	5040	1
524	20250217	121900	180277120	5050	5050	5050	5050	1
525	20250217	121800	180272070	5040	5050	5050	5040	26
526	20250217	121700	180140780	5050	5050	5050	5050	0
527	20250217	121600	180140780	5050	5050	5050	5050	1
528	20250217	121500	180135730	5030	5030	5030	5030	0
529	20250217	121400	180135730	5030	5030	5030	5030	0
530	20250217	121300	180135730	5030	5030	5030	5030	0
531	20250217	121200	180135730	5030	5030	5030	5030	2
532	20250217	121100	180125670	5050	5050	5050	5050	0
533	20250217	121000	180125670	5050	5060	5060	5050	8
534	20250217	120900	180085260	5040	5040	5040	5040	500
535	20250217	120800	177565260	5060	5060	5060	5060	0
536	20250217	120700	177565260	5060	5060	5060	5060	10
537	20250217	120600	177514660	5060	5060	5060	5060	0
538	20250217	120500	177514660	5060	5050	5060	5050	2
539	20250217	120400	177504550	5040	5040	5040	5040	1
540	20250217	120300	177499510	5030	5030	5030	5030	0
541	20250217	120200	177499510	5030	5030	5030	5030	0
542	20250217	120100	177499510	5030	5030	5030	5030	3
543	20250217	120000	177484420	5040	5040	5040	5040	10
544	20250217	115900	177434020	5070	5070	5070	5070	0
545	20250217	115800	177434020	5070	5070	5070	5070	0
546	20250217	115700	177434020	5070	5070	5070	5070	0
547	20250217	115600	177434020	5070	5070	5070	5070	1
548	20250217	115500	177428950	5030	5030	5030	5030	1
549	20250217	115400	177423920	5080	5080	5080	5080	0
550	20250217	115300	177423920	5080	5050	5080	5050	278
551	20250217	115200	176019970	5050	5050	5050	5050	0
552	20250217	115100	176019970	5050	5050	5050	5050	20
553	20250217	115000	175918970	5050	5050	5050	5050	2
554	20250217	114900	175908870	5020	5020	5020	5020	11
555	20250217	114800	175853650	5020	5020	5020	5020	20
556	20250217	114700	175753250	5050	5040	5050	5040	2
557	20250217	114600	175743160	5050	5050	5050	5050	0
558	20250217	114500	175743160	5050	5050	5050	5050	1
559	20250217	114400	175738110	5010	5010	5010	5010	0
560	20250217	114300	175738110	5010	5010	5010	5010	0
561	20250217	114200	175738110	5010	5030	5030	5010	3000
562	20250217	114100	160693310	5050	5050	5050	5050	0
563	20250217	114000	160693310	5050	5050	5050	5050	2
564	20250217	113900	160683210	5050	5050	5050	5050	1
565	20250217	113800	160678160	5060	5060	5060	5060	125
566	20250217	113700	160045660	5060	5070	5070	5060	201
567	20250217	113600	159028590	5030	5050	5050	5030	3372
568	20250217	113500	142032130	5050	5050	5050	5050	0
569	20250217	113400	142032130	5050	5050	5050	5050	1
570	20250217	113300	142027080	5050	5050	5050	5050	0
571	20250217	113200	142027080	5050	5050	5050	5050	1052
572	20250217	113100	136714480	5050	5050	5050	5050	1
573	20250217	113000	136709430	5050	5050	5050	5050	0
574	20250217	112900	136709430	5050	5050	5050	5050	925
575	20250217	112800	132038180	5040	5040	5040	5040	2
576	20250217	112700	132028100	5040	5040	5040	5040	100
577	20250217	112600	131524100	5040	5040	5040	5040	0
578	20250217	112500	131524100	5040	5040	5040	5040	0
579	20250217	112400	131524100	5040	5050	5050	5040	58
580	20250217	112300	131231770	5050	5050	5050	5050	0
581	20250217	112200	131231770	5050	5050	5050	5050	1
582	20250217	112100	131226720	5050	5050	5050	5050	77
583	20250217	112000	130837870	5040	5040	5040	5040	1
584	20250217	111900	130832830	5040	5040	5040	5040	7
585	20250217	111800	130797550	5040	5040	5040	5040	201
586	20250217	111700	129784510	5040	5040	5050	5040	67
587	20250217	111600	129446180	5040	5040	5040	5040	241
588	20250217	111500	128231540	5030	5030	5030	5030	91
589	20250217	111400	127773810	5030	5030	5030	5030	49
590	20250217	111300	127527340	5030	5030	5030	5030	300
591	20250217	111200	126018340	5000	5000	5000	5000	0
592	20250217	111100	126018340	5000	5000	5000	5000	0
593	20250217	111000	126018340	5000	5000	5000	5000	95
594	20250217	110900	125543340	5000	5000	5000	5000	1471
595	20250217	110800	118188340	5000	5040	5050	5000	5939
596	20250217	110700	88461240	5050	5050	5050	5050	0
597	20250217	110600	88461240	5050	5050	5050	5050	1
598	20250217	110500	88456190	5040	5040	5050	5040	101
599	20250217	110400	87947140	5050	5040	5050	5040	496
600	20250217	110300	85447280	5050	5050	5050	5050	0
601	20250217	110200	85447280	5050	5050	5050	5050	0
602	20250217	110100	85447280	5050	5050	5050	5050	0
603	20250217	110000	85447280	5050	5050	5050	5050	2
604	20250217	105900	85437180	5050	5040	5050	5040	300
605	20250217	105800	83922510	5040	5040	5040	5040	0
606	20250217	105700	83922510	5040	5040	5040	5040	3
607	20250217	105600	83907390	5050	5050	5050	5050	0
608	20250217	105500	83907390	5050	5040	5050	5040	40
609	20250217	105400	83705690	5040	5020	5040	5020	25
610	20250217	105300	83580170	5040	5040	5040	5040	1
611	20250217	105200	83575130	5020	5020	5020	5020	0
612	20250217	105100	83575130	5020	5020	5020	5020	1
613	20250217	105000	83570110	5010	5010	5010	5010	0
614	20250217	104900	83570110	5010	5010	5010	5010	0
615	20250217	104800	83570110	5010	5010	5010	5010	0
616	20250217	104700	83570110	5010	5010	5010	5010	0
617	20250217	104600	83570110	5010	5050	5050	5010	7
618	20250217	104500	83534920	5030	5040	5040	5030	2
619	20250217	104400	83524850	5050	5050	5050	5050	25
620	20250217	104300	83398600	5050	5050	5050	5050	0
621	20250217	104200	83398600	5050	5050	5050	5050	1
622	20250217	104100	83393550	5020	5020	5020	5020	0
623	20250217	104000	83393550	5020	5030	5040	5020	80
624	20250217	103900	82990820	5030	5000	5030	5000	7
625	20250217	103800	82955640	5030	5030	5030	5030	0
626	20250217	103700	82955640	5030	5030	5030	5030	1
627	20250217	103600	82950610	5030	5030	5030	5030	0
628	20250217	103500	82950610	5030	5030	5030	5030	4
629	20250217	103400	82930490	5030	5030	5030	5030	0
630	20250217	103300	82930490	5030	5030	5030	5030	0
631	20250217	103200	82930490	5030	5030	5030	5030	44
632	20250217	103100	82709170	5030	5030	5030	5030	6
633	20250217	103000	82678990	5050	5000	5050	5000	3166
634	20250217	102900	66848090	4990	4990	4990	4990	150
635	20250217	102800	66099590	4980	4980	4980	4980	0
636	20250217	102700	66099590	4980	4990	4990	4980	51
637	20250217	102600	65845110	5000	5000	5000	5000	0
638	20250217	102500	65845110	5000	4990	5000	4990	100
639	20250217	102400	65345550	5000	5000	5000	5000	0
640	20250217	102300	65345550	5000	5000	5000	5000	0
641	20250217	102200	65345550	5000	5000	5000	5000	46
642	20250217	102100	65115550	5000	5000	5000	5000	2
643	20250217	102000	65105550	5000	5000	5000	5000	1
644	20250217	101900	65100550	4980	4980	4980	4980	0
645	20250217	101800	65100550	4980	4980	4980	4980	1
646	20250217	101700	65095570	4990	4990	4990	4990	162
647	20250217	101600	64287190	4990	4990	4990	4990	0
648	20250217	101500	64287190	4990	4990	4990	4990	200
649	20250217	101400	63289190	4990	4990	4990	4990	0
650	20250217	101300	63289190	4990	4995	4995	4980	28
651	20250217	101200	63149565	5000	5000	5000	5000	3
652	20250217	101100	63134565	5000	5000	5000	5000	1
653	20250217	101000	63129565	4970	4970	4970	4970	0
654	20250217	100900	63129565	4970	4970	4970	4970	0
655	20250217	100800	63129565	4970	4970	4970	4970	0
656	20250217	100700	63129565	4970	4970	4970	4970	0
657	20250217	100600	63129565	4970	4970	4970	4970	0
658	20250217	100500	63129565	4970	4970	4970	4970	138
659	20250217	100400	62443705	4965	4965	4965	4965	0
660	20250217	100300	62443705	4965	4965	4965	4965	0
661	20250217	100200	62443705	4965	4965	4965	4965	0
662	20250217	100100	62443705	4965	4965	4965	4965	2
663	20250217	100000	62433775	4965	4965	4965	4965	848
664	20250217	095900	58223455	4965	4960	4965	4960	2
665	20250217	095800	58213530	4940	4940	4940	4940	1
666	20250217	095700	58208590	4965	4940	4965	4940	196
667	20250217	095600	57238185	4940	4945	4945	4940	1377
668	20250217	095500	50431000	4950	4950	4950	4950	300
669	20250217	095400	48946000	4950	4980	4980	4950	556
670	20250217	095300	46193065	4955	4955	4955	4955	9
671	20250217	095200	46148470	4950	4980	5000	4950	2494
672	20250217	095100	33794745	4955	4970	4970	4955	1317
673	20250217	095000	27264825	5000	5000	5000	4975	49
674	20250217	094900	27020525	5010	5010	5010	5010	5
675	20250217	094800	26995475	5020	5020	5020	5020	10
676	20250217	094700	26945275	4990	4990	4990	4990	215
677	20250217	094600	25872425	5000	4970	5000	4970	1223
678	20250217	094500	19759175	4970	4970	4970	4970	38
679	20250217	094400	19570315	4970	4970	4970	4970	0
680	20250217	094300	19570315	4970	4970	4970	4970	0
681	20250217	094200	19570315	4970	4970	4970	4970	172
682	20250217	094100	18715475	4965	4950	4965	4950	52
683	20250217	094000	18457985	4950	4950	4950	4950	0
684	20250217	093900	18457985	4950	4950	4950	4950	0
685	20250217	093800	18457985	4950	4965	4965	4950	21
686	20250217	093700	18354020	4965	4965	4965	4965	50
687	20250217	093600	18105770	4965	4965	4965	4965	0
688	20250217	093500	18105770	4965	4965	4965	4965	0
689	20250217	093400	18105770	4965	4950	4965	4945	734
690	20250217	093300	14473600	4965	4965	4965	4965	0
691	20250217	093200	14473600	4965	4965	4965	4965	0
692	20250217	093100	14473600	4965	4960	4965	4960	14
693	20250217	093000	14404145	4960	4955	4960	4955	10
694	20250217	092900	14354550	4955	4955	4955	4955	0
695	20250217	092800	14354550	4955	4955	4955	4955	0
696	20250217	092700	14354550	4955	4955	4955	4955	0
697	20250217	092600	14354550	4955	4955	4955	4955	0
698	20250217	092500	14354550	4955	4955	4955	4955	0
699	20250217	092400	14354550	4955	4955	4955	4955	20
700	20250217	092300	14255450	4940	4940	4940	4940	0
701	20250217	092200	14255450	4940	4940	4940	4940	0
702	20250217	092100	14255450	4940	4945	4945	4940	102
703	20250217	092000	13751070	4950	4950	4950	4950	0
704	20250217	091900	13751070	4950	4950	4950	4950	96
705	20250217	091800	13275870	4970	4970	4970	4970	1
706	20250217	091700	13270900	4955	4965	4965	4955	2
707	20250217	091600	13260980	4970	4975	4975	4960	22
708	20250217	091500	13151645	4980	4980	4980	4980	1
709	20250217	091400	13146665	4960	4950	4960	4950	51
710	20250217	091300	12893735	4945	4945	4945	4935	401
711	20250217	091200	10913380	4950	4950	4950	4950	0
712	20250217	091100	10913380	4950	4950	4950	4950	0
713	20250217	091000	10913380	4950	4955	4955	4950	79
714	20250217	090900	10522225	4955	4955	4955	4955	400
715	20250217	090800	8540225	4930	4940	4940	4930	104
716	20250217	090700	8027490	4935	4950	4955	4935	115
717	20250217	090600	7459090	4965	4950	4965	4950	115
718	20250217	090500	6889140	4955	4955	4955	4950	123
719	20250217	090400	6279780	4955	4945	4955	4945	105
720	20250217	090300	5759925	4940	4970	4970	4940	463
721	20250217	090200	3464775	4970	4970	4970	4970	1
722	20250217	090100	3459805	4970	4975	4975	4970	71
723	20250217	090000	3106890	4995	4995	4995	4995	622