KissMeData/122990/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202100	1193891990	5920	5920	5920	5920	2900
3	20250217	202000	1193891990	5920	5920	5920	5920	0
4	20250217	201900	1193891990	5920	5920	5920	5920	0
5	20250217	201800	1193891990	5920	5920	5920	5920	0
6	20250217	201700	1193891990	5920	5920	5920	5920	0
7	20250217	201600	1193891990	5920	5920	5920	5920	0
8	20250217	201500	1193891990	5920	5920	5920	5920	0
9	20250217	201400	1193891990	5920	5920	5920	5920	0
10	20250217	201300	1193891990	5920	5920	5920	5920	0
11	20250217	201200	1193891990	5920	5920	5920	5920	0
12	20250217	201100	1193891990	5920	5920	5920	5920	0
13	20250217	201000	1193891990	5920	5920	5920	5920	0
14	20250217	200900	1193891990	5920	5920	5920	5920	0
15	20250217	200800	1193891990	5920	5920	5920	5920	0
16	20250217	200700	1193891990	5920	5920	5920	5920	0
17	20250217	200600	1193891990	5920	5920	5920	5920	0
18	20250217	200500	1193891990	5920	5920	5920	5920	0
19	20250217	200400	1193891990	5920	5920	5920	5920	0
20	20250217	200300	1193891990	5920	5920	5920	5920	0
21	20250217	200200	1193891990	5920	5920	5920	5920	0
22	20250217	200100	1193891990	5920	5920	5920	5920	0
23	20250217	200000	1193891990	5920	5920	5920	5920	0
24	20250217	195900	1193891990	5920	5920	5920	5920	0
25	20250217	195800	1193891990	5920	5920	5920	5920	0
26	20250217	195700	1193891990	5920	5920	5920	5920	0
27	20250217	195600	1193891990	5920	5920	5920	5920	0
28	20250217	195500	1193891990	5920	5920	5920	5920	0
29	20250217	195400	1193891990	5920	5920	5920	5920	0
30	20250217	195300	1193891990	5920	5920	5920	5920	0
31	20250217	195200	1193891990	5920	5920	5920	5920	0
32	20250217	195100	1193891990	5920	5920	5920	5920	2900
33	20250217	195000	1193891990	5920	5920	5920	5920	0
34	20250217	194900	1193891990	5920	5920	5920	5920	0
35	20250217	194800	1193891990	5920	5920	5920	5920	0
36	20250217	194700	1193891990	5920	5920	5920	5920	0
37	20250217	194600	1193891990	5920	5920	5920	5920	0
38	20250217	194500	1193891990	5920	5920	5920	5920	0
39	20250217	194400	1193891990	5920	5920	5920	5920	0
40	20250217	194300	1193891990	5920	5920	5920	5920	0
41	20250217	194200	1193891990	5920	5920	5920	5920	0
42	20250217	194100	1193891990	5920	5920	5920	5920	0
43	20250217	194000	1193891990	5920	5920	5920	5920	0
44	20250217	193900	1193891990	5920	5920	5920	5920	0
45	20250217	193800	1193891990	5920	5920	5920	5920	0
46	20250217	193700	1193891990	5920	5920	5920	5920	0
47	20250217	193600	1193891990	5920	5920	5920	5920	0
48	20250217	193500	1193891990	5920	5920	5920	5920	0
49	20250217	193400	1193891990	5920	5920	5920	5920	0
50	20250217	193300	1193891990	5920	5920	5920	5920	0
51	20250217	193200	1193891990	5920	5920	5920	5920	0
52	20250217	193100	1193891990	5920	5920	5920	5920	0
53	20250217	193000	1193891990	5920	5920	5920	5920	0
54	20250217	192900	1193891990	5920	5920	5920	5920	0
55	20250217	192800	1193891990	5920	5920	5920	5920	0
56	20250217	192700	1193891990	5920	5920	5920	5920	0
57	20250217	192600	1193891990	5920	5920	5920	5920	0
58	20250217	192500	1193891990	5920	5920	5920	5920	0
59	20250217	192400	1193891990	5920	5920	5920	5920	0
60	20250217	192300	1193891990	5920	5920	5920	5920	0
61	20250217	192200	1193891990	5920	5920	5920	5920	0
62	20250217	192100	1193891990	5920	5920	5920	5920	2900
63	20250217	192000	1193891990	5920	5920	5920	5920	0
64	20250217	191900	1193891990	5920	5920	5920	5920	0
65	20250217	191800	1193891990	5920	5920	5920	5920	0
66	20250217	191700	1193891990	5920	5920	5920	5920	0
67	20250217	191600	1193891990	5920	5920	5920	5920	0
68	20250217	191500	1193891990	5920	5920	5920	5920	0
69	20250217	191400	1193891990	5920	5920	5920	5920	0
70	20250217	191300	1193891990	5920	5920	5920	5920	0
71	20250217	191200	1193891990	5920	5920	5920	5920	0
72	20250217	191100	1193891990	5920	5920	5920	5920	0
73	20250217	191000	1193891990	5920	5920	5920	5920	0
74	20250217	190900	1193891990	5920	5920	5920	5920	0
75	20250217	190800	1193891990	5920	5920	5920	5920	0
76	20250217	190700	1193891990	5920	5920	5920	5920	0
77	20250217	190600	1193891990	5920	5920	5920	5920	0
78	20250217	190500	1193891990	5920	5920	5920	5920	0
79	20250217	190400	1193891990	5920	5920	5920	5920	0
80	20250217	190300	1193891990	5920	5920	5920	5920	0
81	20250217	190200	1193891990	5920	5920	5920	5920	0
82	20250217	190100	1193891990	5920	5920	5920	5920	0
83	20250217	190000	1193891990	5920	5920	5920	5920	0
84	20250217	185900	1193891990	5920	5920	5920	5920	0
85	20250217	185800	1193891990	5920	5920	5920	5920	0
86	20250217	185700	1193891990	5920	5920	5920	5920	0
87	20250217	185600	1193891990	5920	5920	5920	5920	0
88	20250217	185500	1193891990	5920	5920	5920	5920	0
89	20250217	185400	1193891990	5920	5920	5920	5920	0
90	20250217	185300	1193891990	5920	5920	5920	5920	0
91	20250217	185200	1193891990	5920	5920	5920	5920	0
92	20250217	185100	1193891990	5920	5920	5920	5920	2900
93	20250217	185000	1193891990	5920	5920	5920	5920	0
94	20250217	184900	1193891990	5920	5920	5920	5920	0
95	20250217	184800	1193891990	5920	5920	5920	5920	0
96	20250217	184700	1193891990	5920	5920	5920	5920	0
97	20250217	184600	1193891990	5920	5920	5920	5920	0
98	20250217	184500	1193891990	5920	5920	5920	5920	0
99	20250217	184400	1193891990	5920	5920	5920	5920	0
100	20250217	184300	1193891990	5920	5920	5920	5920	0
101	20250217	184200	1193891990	5920	5920	5920	5920	0
102	20250217	184100	1193891990	5920	5920	5920	5920	0
103	20250217	184000	1193891990	5920	5920	5920	5920	0
104	20250217	183900	1193891990	5920	5920	5920	5920	0
105	20250217	183800	1193891990	5920	5920	5920	5920	0
106	20250217	183700	1193891990	5920	5920	5920	5920	0
107	20250217	183600	1193891990	5920	5920	5920	5920	0
108	20250217	183500	1193891990	5920	5920	5920	5920	0
109	20250217	183400	1193891990	5920	5920	5920	5920	0
110	20250217	183300	1193891990	5920	5920	5920	5920	0
111	20250217	183200	1193891990	5920	5920	5920	5920	0
112	20250217	183100	1193891990	5920	5920	5920	5920	0
113	20250217	183000	1193891990	5920	5920	5920	5920	0
114	20250217	182900	1193891990	5920	5920	5920	5920	0
115	20250217	182800	1193891990	5920	5920	5920	5920	0
116	20250217	182700	1193891990	5920	5920	5920	5920	0
117	20250217	182600	1193891990	5920	5920	5920	5920	0
118	20250217	182500	1193891990	5920	5920	5920	5920	0
119	20250217	182400	1193891990	5920	5920	5920	5920	0
120	20250217	182300	1193891990	5920	5920	5920	5920	0
121	20250217	182200	1193891990	5920	5920	5920	5920	0
122	20250217	182100	1193891990	5920	5920	5920	5920	2900
123	20250217	182000	1193891990	5920	5920	5920	5920	0
124	20250217	181900	1193891990	5920	5920	5920	5920	0
125	20250217	181800	1193891990	5920	5920	5920	5920	0
126	20250217	181700	1193891990	5920	5920	5920	5920	0
127	20250217	181600	1193891990	5920	5920	5920	5920	0
128	20250217	181500	1193891990	5920	5920	5920	5920	0
129	20250217	181400	1193891990	5920	5920	5920	5920	0
130	20250217	181300	1193891990	5920	5920	5920	5920	0
131	20250217	181200	1193891990	5920	5920	5920	5920	0
132	20250217	181100	1193891990	5920	5920	5920	5920	0
133	20250217	181000	1193891990	5920	5920	5920	5920	0
134	20250217	180900	1193891990	5920	5920	5920	5920	0
135	20250217	180800	1193891990	5920	5920	5920	5920	0
136	20250217	180700	1193891990	5920	5920	5920	5920	0
137	20250217	180600	1193891990	5920	5920	5920	5920	0
138	20250217	180500	1193891990	5920	5920	5920	5920	0
139	20250217	180400	1193891990	5920	5920	5920	5920	0
140	20250217	180300	1193891990	5920	5920	5920	5920	0
141	20250217	180200	1193891990	5920	5920	5920	5920	0
142	20250217	180100	1193891990	5920	5920	5920	5920	0
143	20250217	180000	1193891990	5920	5920	5920	5920	0
144	20250217	175900	1193891990	5920	5920	5920	5920	0
145	20250217	175800	1193891990	5920	5920	5920	5920	0
146	20250217	175700	1193891990	5920	5920	5920	5920	0
147	20250217	175600	1193891990	5920	5920	5920	5920	0
148	20250217	175500	1193891990	5920	5920	5920	5920	0
149	20250217	175400	1193891990	5920	5920	5920	5920	0
150	20250217	175300	1193891990	5920	5920	5920	5920	0
151	20250217	175200	1193891990	5920	5920	5920	5920	0
152	20250217	175100	1193891990	5920	5920	5920	5920	2900
153	20250217	175000	1193891990	5920	5920	5920	5920	0
154	20250217	174900	1193891990	5920	5920	5920	5920	0
155	20250217	174800	1193891990	5920	5920	5920	5920	0
156	20250217	174700	1193891990	5920	5920	5920	5920	0
157	20250217	174600	1193891990	5920	5920	5920	5920	0
158	20250217	174500	1193891990	5920	5920	5920	5920	0
159	20250217	174400	1193891990	5920	5920	5920	5920	0
160	20250217	174300	1193891990	5920	5920	5920	5920	0
161	20250217	174200	1193891990	5920	5920	5920	5920	0
162	20250217	174100	1193891990	5920	5920	5920	5920	0
163	20250217	174000	1193891990	5920	5920	5920	5920	0
164	20250217	173900	1193891990	5920	5920	5920	5920	0
165	20250217	173800	1193891990	5920	5920	5920	5920	0
166	20250217	173700	1193891990	5920	5920	5920	5920	0
167	20250217	173600	1193891990	5920	5920	5920	5920	0
168	20250217	173500	1193891990	5920	5920	5920	5920	0
169	20250217	173400	1193891990	5920	5920	5920	5920	0
170	20250217	173300	1193891990	5920	5920	5920	5920	0
171	20250217	173200	1193891990	5920	5920	5920	5920	0
172	20250217	173100	1193891990	5920	5920	5920	5920	0
173	20250217	173000	1193891990	5920	5920	5920	5920	0
174	20250217	172900	1193891990	5920	5920	5920	5920	0
175	20250217	172800	1193891990	5920	5920	5920	5920	0
176	20250217	172700	1193891990	5920	5920	5920	5920	0
177	20250217	172600	1193891990	5920	5920	5920	5920	0
178	20250217	172500	1193891990	5920	5920	5920	5920	0
179	20250217	172400	1193891990	5920	5920	5920	5920	0
180	20250217	172300	1193891990	5920	5920	5920	5920	0
181	20250217	172200	1193891990	5920	5920	5920	5920	0
182	20250217	172100	1193891990	5920	5920	5920	5920	2900
183	20250217	172000	1193891990	5920	5920	5920	5920	0
184	20250217	171900	1193891990	5920	5920	5920	5920	0
185	20250217	171800	1193891990	5920	5920	5920	5920	0
186	20250217	171700	1193891990	5920	5920	5920	5920	0
187	20250217	171600	1193891990	5920	5920	5920	5920	0
188	20250217	171500	1193891990	5920	5920	5920	5920	0
189	20250217	171400	1193891990	5920	5920	5920	5920	0
190	20250217	171300	1193891990	5920	5920	5920	5920	0
191	20250217	171200	1193891990	5920	5920	5920	5920	0
192	20250217	171100	1193891990	5920	5920	5920	5920	0
193	20250217	171000	1193891990	5920	5920	5920	5920	0
194	20250217	170900	1193891990	5920	5920	5920	5920	0
195	20250217	170800	1193891990	5920	5920	5920	5920	0
196	20250217	170700	1193891990	5920	5920	5920	5920	0
197	20250217	170600	1193891990	5920	5920	5920	5920	0
198	20250217	170500	1193891990	5920	5920	5920	5920	0
199	20250217	170400	1193891990	5920	5920	5920	5920	0
200	20250217	170300	1193891990	5920	5920	5920	5920	0
201	20250217	170200	1193891990	5920	5920	5920	5920	0
202	20250217	170100	1193891990	5920	5920	5920	5920	0
203	20250217	170000	1193891990	5920	5920	5920	5920	0
204	20250217	165900	1193891990	5920	5920	5920	5920	0
205	20250217	165800	1193891990	5920	5920	5920	5920	0
206	20250217	165700	1193891990	5920	5920	5920	5920	0
207	20250217	165600	1193891990	5920	5920	5920	5920	0
208	20250217	165500	1193891990	5920	5920	5920	5920	0
209	20250217	165400	1193891990	5920	5920	5920	5920	0
210	20250217	165300	1193891990	5920	5920	5920	5920	0
211	20250217	165200	1193891990	5920	5920	5920	5920	0
212	20250217	165100	1193891990	5920	5920	5920	5920	2900
213	20250217	165000	1193891990	5920	5920	5920	5920	0
214	20250217	164900	1193891990	5920	5920	5920	5920	0
215	20250217	164800	1193891990	5920	5920	5920	5920	0
216	20250217	164700	1193891990	5920	5920	5920	5920	0
217	20250217	164600	1193891990	5920	5920	5920	5920	0
218	20250217	164500	1193891990	5920	5920	5920	5920	0
219	20250217	164400	1193891990	5920	5920	5920	5920	0
220	20250217	164300	1193891990	5920	5920	5920	5920	0
221	20250217	164200	1193891990	5920	5920	5920	5920	0
222	20250217	164100	1193891990	5920	5920	5920	5920	0
223	20250217	164000	1193891990	5920	5920	5920	5920	0
224	20250217	163900	1193891990	5920	5920	5920	5920	0
225	20250217	163800	1193891990	5920	5920	5920	5920	0
226	20250217	163700	1193891990	5920	5920	5920	5920	0
227	20250217	163600	1193891990	5920	5920	5920	5920	0
228	20250217	163500	1193891990	5920	5920	5920	5920	0
229	20250217	163400	1193891990	5920	5920	5920	5920	0
230	20250217	163300	1193891990	5920	5920	5920	5920	0
231	20250217	163200	1193891990	5920	5920	5920	5920	0
232	20250217	163100	1193891990	5920	5920	5920	5920	0
233	20250217	163000	1193891990	5920	5920	5920	5920	0
234	20250217	162900	1193891990	5920	5920	5920	5920	0
235	20250217	162800	1193891990	5920	5920	5920	5920	0
236	20250217	162700	1193891990	5920	5920	5920	5920	0
237	20250217	162600	1193891990	5920	5920	5920	5920	0
238	20250217	162500	1193891990	5920	5920	5920	5920	0
239	20250217	162400	1193891990	5920	5920	5920	5920	0
240	20250217	162300	1193891990	5920	5920	5920	5920	0
241	20250217	162200	1193891990	5920	5920	5920	5920	0
242	20250217	162100	1193891990	5920	5920	5920	5920	2900
243	20250217	162000	1193891990	5920	5920	5920	5920	0
244	20250217	161900	1193891990	5920	5920	5920	5920	0
245	20250217	161800	1193891990	5920	5920	5920	5920	0
246	20250217	161700	1193891990	5920	5920	5920	5920	0
247	20250217	161600	1193891990	5920	5920	5920	5920	0
248	20250217	161500	1193891990	5920	5920	5920	5920	0
249	20250217	161400	1193891990	5920	5920	5920	5920	0
250	20250217	161300	1193891990	5920	5920	5920	5920	0
251	20250217	161200	1193891990	5920	5920	5920	5920	0
252	20250217	161100	1193891990	5920	5920	5920	5920	0
253	20250217	161000	1193891990	5920	5920	5920	5920	0
254	20250217	160900	1193891990	5920	5920	5920	5920	0
255	20250217	160800	1193891990	5920	5920	5920	5920	0
256	20250217	160700	1193891990	5920	5920	5920	5920	0
257	20250217	160600	1193891990	5920	5920	5920	5920	0
258	20250217	160500	1193891990	5920	5920	5920	5920	0
259	20250217	160400	1193891990	5920	5920	5920	5920	0
260	20250217	160300	1193891990	5920	5920	5920	5920	0
261	20250217	160200	1193891990	5920	5920	5920	5920	0
262	20250217	160100	1193891990	5920	5920	5920	5920	0
263	20250217	160000	1193891990	5920	5920	5920	5920	0
264	20250217	155900	1193891990	5920	5920	5920	5920	0
265	20250217	155800	1193891990	5920	5920	5920	5920	0
266	20250217	155700	1193891990	5920	5920	5920	5920	0
267	20250217	155600	1193891990	5920	5920	5920	5920	0
268	20250217	155500	1193891990	5920	5920	5920	5920	0
269	20250217	155400	1193891990	5920	5920	5920	5920	0
270	20250217	155300	1193891990	5920	5920	5920	5920	0
271	20250217	155200	1193891990	5920	5920	5920	5920	0
272	20250217	155100	1193891990	5920	5920	5920	5920	2900
273	20250217	155000	1193891990	5920	5920	5920	5920	0
274	20250217	154900	1193891990	5920	5920	5920	5920	0
275	20250217	154800	1193891990	5920	5920	5920	5920	0
276	20250217	154700	1193891990	5920	5920	5920	5920	0
277	20250217	154600	1193891990	5920	5920	5920	5920	0
278	20250217	154500	1193891990	5920	5920	5920	5920	0
279	20250217	154400	1193891990	5920	5920	5920	5920	0
280	20250217	154300	1193891990	5920	5920	5920	5920	0
281	20250217	154200	1193891990	5920	5920	5920	5920	0
282	20250217	154100	1193891990	5920	5920	5920	5920	0
283	20250217	154000	1193891990	5920	5920	5920	5920	0
284	20250217	153900	1193891990	5920	5920	5920	5920	0
285	20250217	153800	1193891990	5920	5920	5920	5920	0
286	20250217	153700	1193891990	5920	5920	5920	5920	0
287	20250217	153600	1193891990	5920	5920	5920	5920	0
288	20250217	153500	1193891990	5920	5920	5920	5920	0
289	20250217	153400	1193891990	5920	5920	5920	5920	0
290	20250217	153300	1193891990	5920	5920	5920	5920	0
291	20250217	153200	1193891990	5920	5920	5920	5920	0
292	20250217	153100	1193891990	5920	5920	5920	5920	0
293	20250217	153000	1193891990	5920	5920	5920	5920	2900
294	20250217	152900	1176723990	5880	5880	5880	5880	0
295	20250217	152800	1176723990	5880	5880	5880	5880	0
296	20250217	152700	1176723990	5880	5880	5880	5880	0
297	20250217	152600	1176723990	5880	5880	5880	5880	0
298	20250217	152500	1176723990	5880	5880	5880	5880	0
299	20250217	152400	1176723990	5880	5880	5880	5880	0
300	20250217	152300	1176723990	5880	5880	5880	5880	0
301	20250217	152200	1176723990	5880	5880	5880	5880	0
302	20250217	152100	1176723990	5880	5880	5880	5880	0
303	20250217	152000	1176723990	5880	5880	5880	5880	0
304	20250217	151900	1176723990	5880	5870	5880	5850	359
305	20250217	151800	1174620050	5870	5870	5880	5870	659
306	20250217	151700	1170746720	5870	5880	5880	5860	294
307	20250217	151600	1169021260	5870	5840	5870	5840	539
308	20250217	151500	1165865510	5840	5830	5850	5820	2219
309	20250217	151400	1152908860	5840	5840	5850	5830	362
310	20250217	151300	1150797510	5850	5840	5860	5840	30
311	20250217	151200	1150622090	5860	5850	5860	5850	80
312	20250217	151100	1150154070	5860	5860	5860	5850	27
313	20250217	151000	1149996080	5850	5850	5850	5840	549
314	20250217	150900	1146789830	5840	5860	5860	5840	1016
315	20250217	150800	1140856340	5850	5860	5860	5850	74
316	20250217	150700	1140422930	5860	5850	5860	5850	24
317	20250217	150600	1140282520	5850	5840	5850	5840	449
318	20250217	150500	1137656010	5840	5820	5840	5820	847
319	20250217	150400	1132722610	5830	5820	5830	5820	10
320	20250217	150300	1132664400	5830	5820	5830	5820	35
321	20250217	150200	1132460650	5820	5830	5830	5820	513
322	20250217	150100	1129474980	5820	5830	5830	5820	135
323	20250217	150000	1128688280	5820	5820	5820	5820	52
324	20250217	145900	1128385640	5820	5820	5820	5820	118
325	20250217	145800	1127698880	5820	5820	5820	5820	57
326	20250217	145700	1127367140	5820	5820	5820	5810	389
327	20250217	145600	1125104140	5810	5820	5820	5810	43
328	20250217	145500	1124854080	5830	5830	5830	5820	98
329	20250217	145400	1124283280	5830	5820	5840	5820	42
330	20250217	145300	1124038790	5830	5830	5850	5820	1101
331	20250217	145200	1117629260	5830	5830	5840	5820	69
332	20250217	145100	1117227050	5830	5820	5840	5820	103
333	20250217	145000	1116626800	5830	5820	5830	5820	48
334	20250217	144900	1116347430	5820	5830	5840	5820	58
335	20250217	144800	1116009630	5840	5840	5840	5820	36
336	20250217	144700	1115799930	5820	5820	5830	5820	58
337	20250217	144600	1115462240	5840	5830	5840	5820	56
338	20250217	144500	1115135870	5820	5820	5830	5820	61
339	20250217	144400	1114780790	5830	5820	5830	5810	76
340	20250217	144300	1114338420	5820	5820	5820	5820	46
341	20250217	144200	1114070700	5810	5810	5820	5810	46
342	20250217	144100	1113803260	5810	5810	5810	5810	33
343	20250217	144000	1113611530	5820	5810	5820	5810	358
344	20250217	143900	1111528330	5810	5820	5820	5810	139
345	20250217	143800	1110719690	5820	5820	5820	5820	44
346	20250217	143700	1110463610	5820	5820	5830	5820	55
347	20250217	143600	1110143470	5820	5820	5820	5820	57
348	20250217	143500	1109811730	5830	5820	5830	5820	50
349	20250217	143400	1109520720	5820	5820	5840	5820	69
350	20250217	143300	1109118860	5840	5830	5840	5820	56
351	20250217	143200	1108792540	5830	5840	5840	5830	51
352	20250217	143100	1108495150	5840	5830	5840	5830	156
353	20250217	143000	1107584660	5830	5840	5840	5830	249
354	20250217	142900	1106130970	5830	5810	5830	5810	288
355	20250217	142800	1104454080	5810	5810	5820	5810	1295
356	20250217	142700	1096929980	5810	5810	5830	5800	123
357	20250217	142600	1096215710	5800	5800	5820	5800	77
358	20250217	142500	1095768670	5830	5820	5830	5800	94
359	20250217	142400	1095221830	5820	5820	5820	5810	390
360	20250217	142300	1092952470	5810	5840	5850	5800	17477
361	20250217	142200	991269350	5840	5840	5850	5840	49
362	20250217	142100	990983090	5840	5840	5850	5840	39
363	20250217	142000	990755230	5850	5850	5850	5850	68
364	20250217	141900	990357430	5850	5860	5860	5850	84
365	20250217	141800	989866020	5850	5850	5850	5850	30
366	20250217	141700	989690520	5850	5840	5850	5840	134
367	20250217	141600	988906990	5840	5850	5850	5840	68
368	20250217	141500	988509680	5850	5840	5850	5840	81
369	20250217	141400	988036330	5840	5840	5850	5840	31
370	20250217	141300	987855160	5840	5850	5850	5840	56
371	20250217	141200	987527930	5840	5840	5850	5840	41
372	20250217	141100	987288430	5840	5850	5850	5840	47
373	20250217	141000	987013930	5850	5860	5860	5850	795
374	20250217	140900	982363170	5850	5860	5860	5850	38
375	20250217	140800	982140740	5850	5850	5860	5850	57
376	20250217	140700	981807210	5850	5850	5850	5850	20
377	20250217	140600	981690210	5850	5850	5880	5850	194
378	20250217	140500	980551770	5860	5850	5860	5850	51
379	20250217	140400	980253410	5860	5850	5860	5850	54
380	20250217	140300	979937490	5850	5840	5850	5840	55
381	20250217	140200	979616130	5840	5840	5850	5840	59
382	20250217	140100	979271480	5840	5840	5840	5840	30
383	20250217	140000	979096280	5840	5850	5850	5840	43
384	20250217	135900	978845010	5850	5840	5850	5840	65
385	20250217	135800	978465150	5850	5860	5860	5840	69
386	20250217	135700	978062100	5860	5840	5860	5840	92
387	20250217	135600	977524550	5840	5840	5840	5840	37
388	20250217	135500	977308470	5840	5840	5850	5840	58
389	20250217	135400	976969740	5840	5840	5840	5840	56
390	20250217	135300	976642700	5840	5850	5860	5840	2150
391	20250217	135200	964065220	5850	5850	5860	5850	48
392	20250217	135100	963784410	5860	5850	5860	5850	46
393	20250217	135000	963515240	5850	5860	5860	5850	46
394	20250217	134900	963246130	5860	5860	5860	5850	49
395	20250217	134800	962959070	5850	5860	5860	5850	39
396	20250217	134700	962730730	5860	5850	5860	5850	66
397	20250217	134600	962344410	5860	5860	5860	5860	45
398	20250217	134500	962080710	5860	5860	5870	5860	53
399	20250217	134400	961770040	5860	5860	5860	5850	195
400	20250217	134300	960627490	5860	5860	5860	5860	72
401	20250217	134200	960205570	5860	5860	5870	5860	46
402	20250217	134100	959936000	5860	5860	5860	5860	50
403	20250217	134000	959643000	5860	5860	5860	5860	58
404	20250217	133900	959303120	5860	5860	5860	5860	89
405	20250217	133800	958781580	5860	5870	5870	5860	83
406	20250217	133700	958295190	5880	5870	5880	5870	75
407	20250217	133600	957854930	5880	5860	5890	5860	237
408	20250217	133500	956463020	5860	5860	5860	5860	80
409	20250217	133400	955994220	5860	5850	5870	5850	135
410	20250217	133300	955203330	5850	5860	5870	5850	1808
411	20250217	133200	944608290	5860	5860	5870	5860	99
412	20250217	133100	944027950	5870	5870	5870	5860	62
413	20250217	133000	943664280	5870	5900	5900	5860	60
414	20250217	132900	943312210	5900	5870	5910	5870	188
415	20250217	132800	942205580	5870	5870	5880	5870	48
416	20250217	132700	941923760	5880	5860	5880	5860	66
417	20250217	132600	941536540	5860	5870	5870	5860	253
418	20250217	132500	940052480	5870	5870	5870	5870	64
419	20250217	132400	939676800	5870	5890	5890	5870	49
420	20250217	132300	939388600	5870	5860	5880	5860	395
421	20250217	132200	937069950	5870	5870	5880	5860	61
422	20250217	132100	936712110	5860	5870	5870	5860	517
423	20250217	132000	933678930	5880	5890	5890	5870	691
424	20250217	131900	929613410	5890	5870	5940	5860	1806
425	20250217	131800	918924450	5870	5870	5870	5860	45
426	20250217	131700	918660380	5880	5870	5880	5860	555
427	20250217	131600	915397870	5860	5860	5880	5840	203
428	20250217	131500	914206770	5860	5850	5870	5840	197
429	20250217	131400	913052240	5850	5870	5870	5850	25
430	20250217	131300	912905880	5840	5860	5870	5840	154
431	20250217	131200	912004800	5850	5860	5870	5850	31
432	20250217	131100	911823280	5850	5870	5880	5850	59
433	20250217	131000	911477560	5870	5840	5870	5840	210
434	20250217	130900	910245420	5840	5840	5840	5840	26
435	20250217	130800	910093580	5830	5850	5860	5830	361
436	20250217	130700	907984770	5840	5840	5850	5840	466
437	20250217	130600	905263020	5840	5850	5850	5830	2244
438	20250217	130500	892138770	5850	5860	5860	5850	3039
439	20250217	130400	874330300	5860	5860	5870	5860	139
440	20250217	130300	873514800	5860	5860	5870	5860	26
441	20250217	130200	873362390	5870	5870	5870	5870	643
442	20250217	130100	869587980	5870	5870	5870	5870	40
443	20250217	130000	869353180	5870	5870	5880	5870	109
444	20250217	125900	868712780	5870	5870	5870	5870	237
445	20250217	125800	867321590	5870	5870	5880	5870	36
446	20250217	125700	867110240	5870	5870	5870	5870	53
447	20250217	125600	866799130	5870	5870	5870	5870	27
448	20250217	125500	866640640	5870	5870	5870	5870	52
449	20250217	125400	866335400	5870	5870	5870	5870	55
450	20250217	125300	866012550	5880	5880	5880	5870	52
451	20250217	125200	865707280	5870	5870	5870	5870	39
452	20250217	125100	865478350	5870	5870	5870	5870	46
453	20250217	125000	865208330	5870	5870	5880	5870	77
454	20250217	124900	864756090	5870	5870	5870	5870	47
455	20250217	124800	864480200	5870	5870	5870	5870	45
456	20250217	124700	864216050	5870	5870	5870	5870	43
457	20250217	124600	863963640	5880	5870	5880	5870	38
458	20250217	124500	863740540	5870	5870	5870	5870	53
459	20250217	124400	863429430	5870	5870	5870	5870	48
460	20250217	124300	863147670	5870	5870	5880	5870	47
461	20250217	124200	862871720	5870	5870	5880	5870	37
462	20250217	124100	862654520	5870	5870	5880	5870	54
463	20250217	124000	862337520	5870	5870	5870	5870	61
464	20250217	123900	861979450	5870	5870	5870	5870	48
465	20250217	123800	861697690	5870	5870	5870	5870	38
466	20250217	123700	861474630	5870	5870	5870	5870	50
467	20250217	123600	861181130	5880	5870	5880	5870	329
468	20250217	123500	859249890	5870	5870	5870	5870	68
469	20250217	123400	858850730	5870	5870	5870	5870	109
470	20250217	123300	858210900	5870	5870	5880	5870	63
471	20250217	123200	857840900	5870	5870	5870	5870	47
472	20250217	123100	857565010	5880	5870	5880	5870	41
473	20250217	123000	857324320	5880	5870	5880	5870	58
474	20250217	122900	856983720	5870	5870	5880	5870	39
475	20250217	122800	856754740	5870	5880	5880	5870	44
476	20250217	122700	856496350	5880	5870	5880	5870	53
477	20250217	122600	856185190	5870	5870	5880	5870	339
478	20250217	122500	854195240	5870	5880	5880	5870	61
479	20250217	122400	853836980	5870	5870	5880	5870	72
480	20250217	122300	853413770	5880	5880	5880	5870	177
481	20250217	122200	852373430	5870	5880	5880	5870	55
482	20250217	122100	852050380	5870	5870	5870	5870	66
483	20250217	122000	851662960	5870	5870	5870	5870	50
484	20250217	121900	851369460	5870	5870	5870	5870	45
485	20250217	121800	851105310	5870	5890	5890	5870	76
486	20250217	121700	850658450	5880	5910	5910	5880	8
487	20250217	121600	850611380	5890	5870	5920	5870	123
488	20250217	121500	849887590	5870	5880	5880	5870	31
489	20250217	121400	849705460	5880	5880	5880	5880	35
490	20250217	121300	849499660	5900	5870	5900	5870	114
491	20250217	121200	848828970	5880	5880	5880	5870	147
492	20250217	121100	847964940	5880	5880	5880	5880	65
493	20250217	121000	847582740	5880	5890	5900	5880	26
494	20250217	120900	847429660	5880	5890	5890	5880	69
495	20250217	120800	847023620	5880	5880	5880	5880	37
496	20250217	120700	846806060	5880	5880	5890	5880	431
497	20250217	120600	844268010	5890	5900	5900	5890	268
498	20250217	120500	842689280	5890	5900	5910	5890	3108
499	20250217	120400	824367520	5900	5900	5900	5900	36
500	20250217	120300	824155120	5900	5920	5920	5900	6371
501	20250217	120200	786526200	5920	5930	5930	5920	1086
502	20250217	120100	780086380	5930	5930	5930	5930	17
503	20250217	120000	779985570	5930	5930	5930	5930	18
504	20250217	115900	779878830	5930	5930	5930	5930	15
505	20250217	115800	779789880	5930	5930	5930	5930	79
506	20250217	115700	779321410	5930	5920	5940	5920	171
507	20250217	115600	778308780	5930	5930	5930	5930	1
508	20250217	115500	778302850	5930	5930	5930	5930	16
509	20250217	115400	778207970	5930	5930	5930	5930	16
510	20250217	115300	778113090	5930	5930	5930	5930	42
511	20250217	115200	777864030	5950	5930	5950	5930	41
512	20250217	115100	777620570	5930	5940	5940	5930	36
513	20250217	115000	777406890	5930	5930	5930	5930	16
514	20250217	114900	777312010	5930	5930	5930	5930	15
515	20250217	114800	777223060	5930	5930	5930	5930	18
516	20250217	114700	777116320	5930	5930	5930	5930	30
517	20250217	114600	776938420	5930	5930	5930	5930	17
518	20250217	114500	776837610	5930	5930	5930	5930	17
519	20250217	114400	776736800	5950	5940	5950	5940	20
520	20250217	114300	776617830	5930	5930	5930	5930	91
521	20250217	114200	776078200	5930	5930	5930	5930	18
522	20250217	114100	775971460	5940	5940	5940	5940	41
523	20250217	114000	775727920	5930	5930	5930	5930	1
524	20250217	113900	775721990	5940	5930	5940	5930	53
525	20250217	113800	775407400	5930	5930	5930	5930	40
526	20250217	113700	775170200	5930	5930	5930	5930	17
527	20250217	113600	775069390	5930	5930	5930	5930	14
528	20250217	113500	774986370	5930	5930	5930	5930	34
529	20250217	113400	774784750	5930	5930	5930	5930	16
530	20250217	113300	774689870	5930	5930	5940	5930	52
531	20250217	113200	774381410	5940	5940	5940	5940	15
532	20250217	113100	774292310	5930	5930	5930	5930	15
533	20250217	113000	774203360	5930	5930	5930	5930	19
534	20250217	112900	774090690	5930	5930	5930	5930	13
535	20250217	112800	774013600	5930	5930	5930	5930	32
536	20250217	112700	773823840	5930	5930	5930	5930	57
537	20250217	112600	773485830	5940	5940	5940	5940	160
538	20250217	112500	772535430	5940	5940	5940	5940	0
539	20250217	112400	772535430	5940	5930	5940	5930	31
540	20250217	112300	772351430	5930	5930	5930	5930	32
541	20250217	112200	772161670	5940	5940	5940	5940	1
542	20250217	112100	772155730	5930	5930	5930	5930	318
543	20250217	112000	770269990	5930	5940	5940	5930	314
544	20250217	111900	768405080	5940	5940	5940	5940	32
545	20250217	111800	768215000	5940	5950	5950	5940	111
546	20250217	111700	767554700	5950	5950	5950	5950	18
547	20250217	111600	767447600	5950	5950	5950	5950	15
548	20250217	111500	767358350	5950	5950	5950	5950	15
549	20250217	111400	767269100	5950	5950	5950	5950	34
550	20250217	111300	767066800	5950	5950	5950	5950	814
551	20250217	111200	762223500	5950	5950	5950	5950	180
552	20250217	111100	761152500	5950	5950	5950	5950	15
553	20250217	111000	761063250	5950	5960	5970	5950	26
554	20250217	110900	760908330	5950	5950	5950	5950	42
555	20250217	110800	760658430	5950	5950	5950	5950	13
556	20250217	110700	760581080	5950	5950	5950	5950	19
557	20250217	110600	760468030	5960	5960	5960	5960	20
558	20250217	110500	760348830	5960	5960	5960	5960	11
559	20250217	110400	760283270	5950	5960	5960	5950	354
560	20250217	110300	758176780	5960	5960	5960	5950	73
561	20250217	110200	757741850	5960	5970	5970	5960	385
562	20250217	110100	755443560	5970	5970	5970	5970	15
563	20250217	110000	755354010	5970	5970	5970	5960	55
564	20250217	105900	755025830	5990	5920	6000	5920	12205
565	20250217	105800	682022280	5910	5910	5910	5910	163
566	20250217	105700	681058950	5900	5900	5900	5890	3569
567	20250217	105600	660031850	5900	5900	5900	5900	15
568	20250217	105500	659943350	5900	5900	5900	5900	32
569	20250217	105400	659754550	5900	5900	5900	5900	18
570	20250217	105300	659648350	5910	5900	5910	5900	24
571	20250217	105200	659506640	5910	5910	5910	5910	16
572	20250217	105100	659412080	5900	5910	5910	5900	14
573	20250217	105000	659329470	5900	5890	5900	5890	777
574	20250217	104900	654746170	5890	5890	5890	5890	17
575	20250217	104800	654646040	5890	5890	5890	5890	15
576	20250217	104700	654557690	5890	5890	5890	5890	16
577	20250217	104600	654463450	5890	5890	5890	5890	65
578	20250217	104500	654080600	5890	5890	5890	5890	49
579	20250217	104400	653791990	5890	5890	5890	5890	629
580	20250217	104300	650087180	5910	5910	5910	5910	0
581	20250217	104200	650087180	5910	5910	5910	5910	5
582	20250217	104100	650057630	5900	5890	5900	5890	22
583	20250217	104000	649927980	5900	5900	5910	5900	26
584	20250217	103900	649774560	5900	5890	5900	5890	165
585	20250217	103800	648801240	5890	5890	5890	5890	31
586	20250217	103700	648618650	5890	5900	5900	5890	116
587	20250217	103600	647934410	5890	5890	5890	5890	49
588	20250217	103500	647645800	5890	5920	5920	5890	1000
589	20250217	103400	641744630	5940	5940	5940	5940	7
590	20250217	103300	641703050	5950	5920	5950	5920	264
591	20250217	103200	640136990	5920	5930	5930	5920	33
592	20250217	103100	639941470	5920	5920	5920	5920	332
593	20250217	103000	637976030	5920	5910	5920	5910	198
594	20250217	102900	636805190	5900	5910	5910	5900	24
595	20250217	102800	636663520	5900	5890	5900	5880	2403
596	20250217	102700	622490070	5880	5880	5880	5880	16
597	20250217	102600	622395990	5880	5880	5890	5880	380
598	20250217	102500	620158390	5880	5880	5880	5880	15
599	20250217	102400	620070190	5880	5890	5890	5880	405
600	20250217	102300	617687560	5890	5890	5890	5890	26
601	20250217	102200	617534420	5890	5890	5890	5890	11
602	20250217	102100	617469630	5890	5900	5900	5890	3766
603	20250217	102000	595260560	5900	5890	5900	5890	33
604	20250217	101900	595066010	5910	5910	5910	5910	0
605	20250217	101800	595066010	5910	5900	5910	5900	44
606	20250217	101700	594806250	5890	5900	5900	5890	26
607	20250217	101600	594653010	5900	5900	5900	5900	17
608	20250217	101500	594552710	5900	5900	5900	5900	101
609	20250217	101400	593956810	5910	5910	5910	5910	29
610	20250217	101300	593785420	5900	5910	5910	5900	1116
611	20250217	101200	587199970	5900	5900	5900	5900	272
612	20250217	101100	585595170	5900	5920	5920	5900	42
613	20250217	101000	585347300	5920	5940	5940	5910	381
614	20250217	100900	583095550	5940	5920	5950	5910	242
615	20250217	100800	581662570	5920	5920	5930	5920	120
616	20250217	100700	580951990	5950	5950	5950	5950	0
617	20250217	100600	580951990	5950	5950	5950	5950	2
618	20250217	100500	580940090	5960	5930	5960	5930	56
619	20250217	100400	580607340	5930	5930	5930	5930	87
620	20250217	100300	580091430	5920	5910	5920	5910	631
621	20250217	100200	576360580	5900	5920	5920	5900	673
622	20250217	100100	572384040	5920	5920	5920	5920	116
623	20250217	100000	571697320	5930	5940	5950	5930	3514
624	20250217	095900	550825460	5930	5930	5930	5930	1083
625	20250217	095800	544403270	5920	5950	5980	5920	2659
626	20250217	095700	528623270	5960	5950	5960	5950	1185
627	20250217	095600	521571370	5970	5960	5970	5950	1860
628	20250217	095500	510490600	5960	5960	5960	5960	18
629	20250217	095400	510383320	5970	5970	5970	5970	1792
630	20250217	095300	499685080	5980	5980	5980	5980	41
631	20250217	095200	499439900	6000	5960	6000	5960	567
632	20250217	095100	496048800	5970	5970	5970	5970	0
633	20250217	095000	496048800	5970	5960	5970	5950	122
634	20250217	094900	495320610	5940	5960	5970	5940	1058
635	20250217	094800	489017860	5940	5940	5970	5940	1461
636	20250217	094700	480320810	5930	5940	5940	5930	585
637	20250217	094600	476847250	5950	5990	5990	5950	2340
638	20250217	094500	462886670	5990	5970	6000	5970	2492
639	20250217	094400	447959840	5960	5940	5960	5940	2525
640	20250217	094300	432937770	5930	5920	5940	5920	3266
641	20250217	094200	413565660	5910	5930	5930	5910	6987
642	20250217	094100	372235860	5930	5950	5960	5930	2895
643	20250217	094000	355012060	5950	5940	5950	5940	966
644	20250217	093900	349272220	5940	5960	5960	5940	1174
645	20250217	093800	342295250	5970	5960	5980	5960	630
646	20250217	093700	338538890	5960	5920	6020	5920	16430
647	20250217	093600	240134670	5920	5920	5940	5920	1752
648	20250217	093500	229756830	5920	5900	5940	5900	1505
649	20250217	093400	220847330	5910	5890	5910	5890	3702
650	20250217	093300	199009690	5860	5890	5890	5860	950
651	20250217	093200	193428300	5900	5860	5900	5840	5757
652	20250217	093100	159570300	5860	5820	5860	5820	922
653	20250217	093000	154172950	5820	5820	5820	5800	3102
654	20250217	092900	136128100	5820	5810	5820	5810	965
655	20250217	092800	130520960	5820	5840	5840	5820	2
656	20250217	092700	130509300	5820	5820	5820	5820	0
657	20250217	092600	130509300	5820	5820	5820	5820	646
658	20250217	092500	126749580	5820	5820	5820	5820	17
659	20250217	092400	126650640	5820	5830	5830	5820	466
660	20250217	092300	123935330	5810	5810	5810	5810	158
661	20250217	092200	123017350	5840	5850	5850	5840	2688
662	20250217	092100	107304850	5860	5870	5870	5860	564
663	20250217	092000	103999180	5870	5850	5870	5850	831
664	20250217	091900	99125940	5850	5830	5850	5830	2005
665	20250217	091800	87419710	5830	5830	5830	5830	0
666	20250217	091700	87419710	5830	5830	5830	5830	228
667	20250217	091600	86090470	5840	5840	5840	5830	616
668	20250217	091500	82498030	5840	5820	5840	5820	2625
669	20250217	091400	67191950	5820	5820	5820	5820	407
670	20250217	091300	64823210	5820	5830	5830	5820	795
671	20250217	091200	60190930	5830	5830	5830	5830	0
672	20250217	091100	60190930	5830	5840	5840	5830	192
673	20250217	091000	59069660	5840	5830	5840	5830	323
674	20250217	090900	57183840	5830	5820	5830	5810	255
675	20250217	090800	55698690	5820	5830	5830	5820	1355
676	20250217	090700	47812410	5840	5840	5840	5840	175
677	20250217	090600	46790410	5820	5840	5840	5820	505
678	20250217	090500	43841310	5820	5820	5840	5820	1100
679	20250217	090400	37432310	5810	5770	5810	5770	782
680	20250217	090300	32904510	5760	5750	5760	5750	840
681	20250217	090200	28071710	5760	5750	5760	5750	1007
682	20250217	090100	22281440	5750	5750	5750	5750	150
683	20250217	090000	21418940	5750	5770	5790	5740	3713