KissMeData/017000/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190400	104556720	2935	2935	2935	2935	714
3	20250217	190300	104556720	2935	2935	2935	2935	0
4	20250217	190200	104556720	2935	2935	2935	2935	0
5	20250217	190100	104556720	2935	2935	2935	2935	0
6	20250217	190000	104556720	2935	2935	2935	2935	0
7	20250217	185900	104556720	2935	2935	2935	2935	0
8	20250217	185800	104556720	2935	2935	2935	2935	0
9	20250217	185700	104556720	2935	2935	2935	2935	0
10	20250217	185600	104556720	2935	2935	2935	2935	0
11	20250217	185500	104556720	2935	2935	2935	2935	0
12	20250217	185400	104556720	2935	2935	2935	2935	0
13	20250217	185300	104556720	2935	2935	2935	2935	0
14	20250217	185200	104556720	2935	2935	2935	2935	0
15	20250217	185100	104556720	2935	2935	2935	2935	0
16	20250217	185000	104556720	2935	2935	2935	2935	0
17	20250217	184900	104556720	2935	2935	2935	2935	0
18	20250217	184800	104556720	2935	2935	2935	2935	0
19	20250217	184700	104556720	2935	2935	2935	2935	0
20	20250217	184600	104556720	2935	2935	2935	2935	0
21	20250217	184500	104556720	2935	2935	2935	2935	0
22	20250217	184400	104556720	2935	2935	2935	2935	0
23	20250217	184300	104556720	2935	2935	2935	2935	0
24	20250217	184200	104556720	2935	2935	2935	2935	0
25	20250217	184100	104556720	2935	2935	2935	2935	0
26	20250217	184000	104556720	2935	2935	2935	2935	0
27	20250217	183900	104556720	2935	2935	2935	2935	0
28	20250217	183800	104556720	2935	2935	2935	2935	0
29	20250217	183700	104556720	2935	2935	2935	2935	0
30	20250217	183600	104556720	2935	2935	2935	2935	0
31	20250217	183500	104556720	2935	2935	2935	2935	0
32	20250217	183400	104556720	2935	2935	2935	2935	714
33	20250217	183300	104556720	2935	2935	2935	2935	0
34	20250217	183200	104556720	2935	2935	2935	2935	0
35	20250217	183100	104556720	2935	2935	2935	2935	0
36	20250217	183000	104556720	2935	2935	2935	2935	0
37	20250217	182900	104556720	2935	2935	2935	2935	0
38	20250217	182800	104556720	2935	2935	2935	2935	0
39	20250217	182700	104556720	2935	2935	2935	2935	0
40	20250217	182600	104556720	2935	2935	2935	2935	0
41	20250217	182500	104556720	2935	2935	2935	2935	0
42	20250217	182400	104556720	2935	2935	2935	2935	0
43	20250217	182300	104556720	2935	2935	2935	2935	0
44	20250217	182200	104556720	2935	2935	2935	2935	0
45	20250217	182100	104556720	2935	2935	2935	2935	0
46	20250217	182000	104556720	2935	2935	2935	2935	0
47	20250217	181900	104556720	2935	2935	2935	2935	0
48	20250217	181800	104556720	2935	2935	2935	2935	0
49	20250217	181700	104556720	2935	2935	2935	2935	0
50	20250217	181600	104556720	2935	2935	2935	2935	0
51	20250217	181500	104556720	2935	2935	2935	2935	0
52	20250217	181400	104556720	2935	2935	2935	2935	0
53	20250217	181300	104556720	2935	2935	2935	2935	0
54	20250217	181200	104556720	2935	2935	2935	2935	0
55	20250217	181100	104556720	2935	2935	2935	2935	0
56	20250217	181000	104556720	2935	2935	2935	2935	0
57	20250217	180900	104556720	2935	2935	2935	2935	0
58	20250217	180800	104556720	2935	2935	2935	2935	0
59	20250217	180700	104556720	2935	2935	2935	2935	0
60	20250217	180600	104556720	2935	2935	2935	2935	0
61	20250217	180500	104556720	2935	2935	2935	2935	0
62	20250217	180400	104556720	2935	2935	2935	2935	714
63	20250217	180300	104556720	2935	2935	2935	2935	0
64	20250217	180200	104556720	2935	2935	2935	2935	0
65	20250217	180100	104556720	2935	2935	2935	2935	0
66	20250217	180000	104556720	2935	2935	2935	2935	0
67	20250217	175900	104556720	2935	2935	2935	2935	0
68	20250217	175800	104556720	2935	2935	2935	2935	0
69	20250217	175700	104556720	2935	2935	2935	2935	0
70	20250217	175600	104556720	2935	2935	2935	2935	0
71	20250217	175500	104556720	2935	2935	2935	2935	0
72	20250217	175400	104556720	2935	2935	2935	2935	0
73	20250217	175300	104556720	2935	2935	2935	2935	0
74	20250217	175200	104556720	2935	2935	2935	2935	0
75	20250217	175100	104556720	2935	2935	2935	2935	0
76	20250217	175000	104556720	2935	2935	2935	2935	0
77	20250217	174900	104556720	2935	2935	2935	2935	0
78	20250217	174800	104556720	2935	2935	2935	2935	0
79	20250217	174700	104556720	2935	2935	2935	2935	0
80	20250217	174600	104556720	2935	2935	2935	2935	0
81	20250217	174500	104556720	2935	2935	2935	2935	0
82	20250217	174400	104556720	2935	2935	2935	2935	0
83	20250217	174300	104556720	2935	2935	2935	2935	0
84	20250217	174200	104556720	2935	2935	2935	2935	0
85	20250217	174100	104556720	2935	2935	2935	2935	0
86	20250217	174000	104556720	2935	2935	2935	2935	0
87	20250217	173900	104556720	2935	2935	2935	2935	0
88	20250217	173800	104556720	2935	2935	2935	2935	0
89	20250217	173700	104556720	2935	2935	2935	2935	0
90	20250217	173600	104556720	2935	2935	2935	2935	0
91	20250217	173500	104556720	2935	2935	2935	2935	0
92	20250217	173400	104556720	2935	2935	2935	2935	714
93	20250217	173300	104556720	2935	2935	2935	2935	0
94	20250217	173200	104556720	2935	2935	2935	2935	0
95	20250217	173100	104556720	2935	2935	2935	2935	0
96	20250217	173000	104556720	2935	2935	2935	2935	0
97	20250217	172900	104556720	2935	2935	2935	2935	0
98	20250217	172800	104556720	2935	2935	2935	2935	0
99	20250217	172700	104556720	2935	2935	2935	2935	0
100	20250217	172600	104556720	2935	2935	2935	2935	0
101	20250217	172500	104556720	2935	2935	2935	2935	0
102	20250217	172400	104556720	2935	2935	2935	2935	0
103	20250217	172300	104556720	2935	2935	2935	2935	0
104	20250217	172200	104556720	2935	2935	2935	2935	0
105	20250217	172100	104556720	2935	2935	2935	2935	0
106	20250217	172000	104556720	2935	2935	2935	2935	0
107	20250217	171900	104556720	2935	2935	2935	2935	0
108	20250217	171800	104556720	2935	2935	2935	2935	0
109	20250217	171700	104556720	2935	2935	2935	2935	0
110	20250217	171600	104556720	2935	2935	2935	2935	0
111	20250217	171500	104556720	2935	2935	2935	2935	0
112	20250217	171400	104556720	2935	2935	2935	2935	0
113	20250217	171300	104556720	2935	2935	2935	2935	0
114	20250217	171200	104556720	2935	2935	2935	2935	0
115	20250217	171100	104556720	2935	2935	2935	2935	0
116	20250217	171000	104556720	2935	2935	2935	2935	0
117	20250217	170900	104556720	2935	2935	2935	2935	0
118	20250217	170800	104556720	2935	2935	2935	2935	0
119	20250217	170700	104556720	2935	2935	2935	2935	0
120	20250217	170600	104556720	2935	2935	2935	2935	0
121	20250217	170500	104556720	2935	2935	2935	2935	0
122	20250217	170400	104556720	2935	2935	2935	2935	714
123	20250217	170300	104556720	2935	2935	2935	2935	0
124	20250217	170200	104556720	2935	2935	2935	2935	0
125	20250217	170100	104556720	2935	2935	2935	2935	0
126	20250217	170000	104556720	2935	2935	2935	2935	0
127	20250217	165900	104556720	2935	2935	2935	2935	0
128	20250217	165800	104556720	2935	2935	2935	2935	0
129	20250217	165700	104556720	2935	2935	2935	2935	0
130	20250217	165600	104556720	2935	2935	2935	2935	0
131	20250217	165500	104556720	2935	2935	2935	2935	0
132	20250217	165400	104556720	2935	2935	2935	2935	0
133	20250217	165300	104556720	2935	2935	2935	2935	0
134	20250217	165200	104556720	2935	2935	2935	2935	0
135	20250217	165100	104556720	2935	2935	2935	2935	0
136	20250217	165000	104556720	2935	2935	2935	2935	0
137	20250217	164900	104556720	2935	2935	2935	2935	0
138	20250217	164800	104556720	2935	2935	2935	2935	0
139	20250217	164700	104556720	2935	2935	2935	2935	0
140	20250217	164600	104556720	2935	2935	2935	2935	0
141	20250217	164500	104556720	2935	2935	2935	2935	0
142	20250217	164400	104556720	2935	2935	2935	2935	0
143	20250217	164300	104556720	2935	2935	2935	2935	0
144	20250217	164200	104556720	2935	2935	2935	2935	0
145	20250217	164100	104556720	2935	2935	2935	2935	0
146	20250217	164000	104556720	2935	2935	2935	2935	0
147	20250217	163900	104556720	2935	2935	2935	2935	0
148	20250217	163800	104556720	2935	2935	2935	2935	0
149	20250217	163700	104556720	2935	2935	2935	2935	0
150	20250217	163600	104556720	2935	2935	2935	2935	0
151	20250217	163500	104556720	2935	2935	2935	2935	0
152	20250217	163400	104556720	2935	2935	2935	2935	714
153	20250217	163300	104556720	2935	2935	2935	2935	0
154	20250217	163200	104556720	2935	2935	2935	2935	0
155	20250217	163100	104556720	2935	2935	2935	2935	0
156	20250217	163000	104556720	2935	2935	2935	2935	0
157	20250217	162900	104556720	2935	2935	2935	2935	0
158	20250217	162800	104556720	2935	2935	2935	2935	0
159	20250217	162700	104556720	2935	2935	2935	2935	0
160	20250217	162600	104556720	2935	2935	2935	2935	0
161	20250217	162500	104556720	2935	2935	2935	2935	0
162	20250217	162400	104556720	2935	2935	2935	2935	0
163	20250217	162300	104556720	2935	2935	2935	2935	0
164	20250217	162200	104556720	2935	2935	2935	2935	0
165	20250217	162100	104556720	2935	2935	2935	2935	0
166	20250217	162000	104556720	2935	2935	2935	2935	0
167	20250217	161900	104556720	2935	2935	2935	2935	0
168	20250217	161800	104556720	2935	2935	2935	2935	0
169	20250217	161700	104556720	2935	2935	2935	2935	0
170	20250217	161600	104556720	2935	2935	2935	2935	0
171	20250217	161500	104556720	2935	2935	2935	2935	0
172	20250217	161400	104556720	2935	2935	2935	2935	0
173	20250217	161300	104556720	2935	2935	2935	2935	0
174	20250217	161200	104556720	2935	2935	2935	2935	0
175	20250217	161100	104556720	2935	2935	2935	2935	0
176	20250217	161000	104556720	2935	2935	2935	2935	0
177	20250217	160900	104556720	2935	2935	2935	2935	0
178	20250217	160800	104556720	2935	2935	2935	2935	0
179	20250217	160700	104556720	2935	2935	2935	2935	0
180	20250217	160600	104556720	2935	2935	2935	2935	0
181	20250217	160500	104556720	2935	2935	2935	2935	0
182	20250217	160400	104556720	2935	2935	2935	2935	714
183	20250217	160300	104556720	2935	2935	2935	2935	0
184	20250217	160200	104556720	2935	2935	2935	2935	0
185	20250217	160100	104556720	2935	2935	2935	2935	0
186	20250217	160000	104556720	2935	2935	2935	2935	0
187	20250217	155900	104556720	2935	2935	2935	2935	0
188	20250217	155800	104556720	2935	2935	2935	2935	0
189	20250217	155700	104556720	2935	2935	2935	2935	0
190	20250217	155600	104556720	2935	2935	2935	2935	0
191	20250217	155500	104556720	2935	2935	2935	2935	0
192	20250217	155400	104556720	2935	2935	2935	2935	0
193	20250217	155300	104556720	2935	2935	2935	2935	0
194	20250217	155200	104556720	2935	2935	2935	2935	0
195	20250217	155100	104556720	2935	2935	2935	2935	0
196	20250217	155000	104556720	2935	2935	2935	2935	0
197	20250217	154900	104556720	2935	2935	2935	2935	0
198	20250217	154800	104556720	2935	2935	2935	2935	0
199	20250217	154700	104556720	2935	2935	2935	2935	0
200	20250217	154600	104556720	2935	2935	2935	2935	0
201	20250217	154500	104556720	2935	2935	2935	2935	0
202	20250217	154400	104556720	2935	2935	2935	2935	0
203	20250217	154300	104556720	2935	2935	2935	2935	0
204	20250217	154200	104556720	2935	2935	2935	2935	0
205	20250217	154100	104556720	2935	2935	2935	2935	0
206	20250217	154000	104556720	2935	2935	2935	2935	0
207	20250217	153900	104556720	2935	2935	2935	2935	0
208	20250217	153800	104556720	2935	2935	2935	2935	0
209	20250217	153700	104556720	2935	2935	2935	2935	0
210	20250217	153600	104556720	2935	2935	2935	2935	0
211	20250217	153500	104556720	2935	2935	2935	2935	0
212	20250217	153400	104556720	2935	2935	2935	2935	714
213	20250217	153300	104556720	2935	2935	2935	2935	0
214	20250217	153200	104556720	2935	2935	2935	2935	0
215	20250217	153100	104556720	2935	2935	2935	2935	0
216	20250217	153000	104556720	2935	2935	2935	2935	714
217	20250217	152900	102461130	2930	2930	2930	2930	0
218	20250217	152800	102461130	2930	2930	2930	2930	0
219	20250217	152700	102461130	2930	2930	2930	2930	0
220	20250217	152600	102461130	2930	2930	2930	2930	0
221	20250217	152500	102461130	2930	2930	2930	2930	0
222	20250217	152400	102461130	2930	2930	2930	2930	0
223	20250217	152300	102461130	2930	2930	2930	2930	0
224	20250217	152200	102461130	2930	2930	2930	2930	0
225	20250217	152100	102461130	2930	2930	2930	2930	0
226	20250217	152000	102461130	2930	2930	2930	2930	0
227	20250217	151900	102461130	2930	2930	2930	2930	10
228	20250217	151800	102431830	2930	2930	2930	2930	0
229	20250217	151700	102431830	2930	2930	2930	2930	628
230	20250217	151600	100591790	2930	2930	2930	2930	50
231	20250217	151500	100445290	2930	2930	2930	2930	10
232	20250217	151400	100415990	2930	2930	2930	2930	0
233	20250217	151300	100415990	2930	2930	2930	2930	0
234	20250217	151200	100415990	2930	2930	2930	2930	0
235	20250217	151100	100415990	2930	2930	2930	2930	0
236	20250217	151000	100415990	2930	2930	2930	2930	3
237	20250217	150900	100407200	2930	2915	2935	2915	55
238	20250217	150800	100246095	2915	2905	2915	2905	4
239	20250217	150700	100234450	2905	2905	2905	2905	3
240	20250217	150600	100225735	2905	2905	2905	2905	414
241	20250217	150500	99023065	2900	2900	2900	2900	0
242	20250217	150400	99023065	2900	2900	2900	2900	1
243	20250217	150300	99020165	2905	2905	2905	2905	0
244	20250217	150200	99020165	2905	2905	2905	2905	1
245	20250217	150100	99017260	2900	2900	2900	2900	0
246	20250217	150000	99017260	2900	2900	2900	2900	0
247	20250217	145900	99017260	2900	2900	2900	2900	0
248	20250217	145800	99017260	2900	2900	2900	2900	52
249	20250217	145700	98866460	2890	2890	2890	2890	0
250	20250217	145600	98866460	2890	2890	2890	2890	7
251	20250217	145500	98846230	2900	2900	2900	2900	0
252	20250217	145400	98846230	2900	2900	2900	2900	1
253	20250217	145300	98843330	2890	2890	2890	2890	0
254	20250217	145200	98843330	2890	2890	2890	2890	34
255	20250217	145100	98745070	2890	2890	2890	2890	17
256	20250217	145000	98695940	2900	2900	2900	2900	0
257	20250217	144900	98695940	2900	2900	2900	2900	10
258	20250217	144800	98666940	2900	2900	2900	2900	0
259	20250217	144700	98666940	2900	2900	2900	2900	1
260	20250217	144600	98664040	2885	2885	2885	2885	0
261	20250217	144500	98664040	2885	2885	2885	2885	0
262	20250217	144400	98664040	2885	2885	2885	2885	0
263	20250217	144300	98664040	2885	2885	2885	2885	0
264	20250217	144200	98664040	2885	2900	2900	2885	235
265	20250217	144100	97982690	2885	2885	2885	2885	1000
266	20250217	144000	95097690	2900	2900	2900	2900	0
267	20250217	143900	95097690	2900	2900	2900	2900	0
268	20250217	143800	95097690	2900	2900	2900	2900	0
269	20250217	143700	95097690	2900	2900	2900	2900	10
270	20250217	143600	95068690	2900	2900	2900	2900	0
271	20250217	143500	95068690	2900	2900	2900	2900	0
272	20250217	143400	95068690	2900	2900	2900	2900	0
273	20250217	143300	95068690	2900	2900	2900	2900	1
274	20250217	143200	95065790	2885	2885	2885	2885	0
275	20250217	143100	95065790	2885	2885	2885	2885	1000
276	20250217	143000	92180790	2885	2885	2885	2885	0
277	20250217	142900	92180790	2885	2885	2885	2885	0
278	20250217	142800	92180790	2885	2885	2885	2885	0
279	20250217	142700	92180790	2885	2895	2895	2885	2596
280	20250217	142600	84675685	2895	2895	2895	2895	0
281	20250217	142500	84675685	2895	2895	2895	2895	0
282	20250217	142400	84675685	2895	2895	2895	2895	0
283	20250217	142300	84675685	2895	2900	2900	2895	1000
284	20250217	142200	81780195	2920	2920	2920	2920	0
285	20250217	142100	81780195	2920	2920	2920	2920	0
286	20250217	142000	81780195	2920	2920	2920	2920	0
287	20250217	141900	81780195	2920	2920	2920	2920	0
288	20250217	141800	81780195	2920	2920	2920	2920	0
289	20250217	141700	81780195	2920	2920	2920	2920	0
290	20250217	141600	81780195	2920	2920	2920	2920	0
291	20250217	141500	81780195	2920	2920	2920	2920	0
292	20250217	141400	81780195	2920	2920	2920	2920	0
293	20250217	141300	81780195	2920	2920	2920	2920	0
294	20250217	141200	81780195	2920	2910	2920	2895	2001
295	20250217	141100	75983150	2930	2930	2930	2930	0
296	20250217	141000	75983150	2930	2930	2930	2930	0
297	20250217	140900	75983150	2930	2930	2930	2930	0
298	20250217	140800	75983150	2930	2930	2930	2930	0
299	20250217	140700	75983150	2930	2930	2930	2930	0
300	20250217	140600	75983150	2930	2930	2930	2930	70
301	20250217	140500	75778050	2930	2930	2930	2930	1
302	20250217	140400	75775120	2910	2910	2910	2910	0
303	20250217	140300	75775120	2910	2910	2910	2910	0
304	20250217	140200	75775120	2910	2910	2910	2910	0
305	20250217	140100	75775120	2910	2910	2910	2910	0
306	20250217	140000	75775120	2910	2910	2910	2910	25
307	20250217	135900	75702370	2910	2910	2910	2910	6
308	20250217	135800	75684910	2910	2910	2910	2910	285
309	20250217	135700	74855560	2910	2910	2910	2910	0
310	20250217	135600	74855560	2910	2900	2910	2895	487
311	20250217	135500	73444200	2895	2895	2895	2895	0
312	20250217	135400	73444200	2895	2895	2895	2895	0
313	20250217	135300	73444200	2895	2895	2895	2895	0
314	20250217	135200	73444200	2895	2895	2895	2895	0
315	20250217	135100	73444200	2895	2895	2895	2895	0
316	20250217	135000	73444200	2895	2895	2895	2895	0
317	20250217	134900	73444200	2895	2895	2895	2895	0
318	20250217	134800	73444200	2895	2895	2895	2895	0
319	20250217	134700	73444200	2895	2895	2895	2895	0
320	20250217	134600	73444200	2895	2895	2895	2895	0
321	20250217	134500	73444200	2895	2895	2895	2895	500
322	20250217	134400	71996700	2890	2890	2890	2890	0
323	20250217	134300	71996700	2890	2890	2890	2890	0
324	20250217	134200	71996700	2890	2890	2890	2890	0
325	20250217	134100	71996700	2890	2905	2905	2890	1500
326	20250217	134000	67650650	2905	2905	2905	2905	0
327	20250217	133900	67650650	2905	2905	2905	2905	0
328	20250217	133800	67650650	2905	2905	2905	2905	0
329	20250217	133700	67650650	2905	2905	2905	2905	105
330	20250217	133600	67345625	2905	2905	2905	2905	0
331	20250217	133500	67345625	2905	2905	2905	2905	0
332	20250217	133400	67345625	2905	2905	2905	2905	0
333	20250217	133300	67345625	2905	2905	2905	2905	0
334	20250217	133200	67345625	2905	2905	2905	2905	0
335	20250217	133100	67345625	2905	2910	2910	2905	500
336	20250217	133000	65892790	2930	2930	2930	2930	0
337	20250217	132900	65892790	2930	2930	2930	2930	0
338	20250217	132800	65892790	2930	2930	2930	2930	0
339	20250217	132700	65892790	2930	2930	2930	2930	0
340	20250217	132600	65892790	2930	2930	2930	2930	0
341	20250217	132500	65892790	2930	2930	2930	2930	0
342	20250217	132400	65892790	2930	2930	2930	2930	0
343	20250217	132300	65892790	2930	2930	2930	2930	0
344	20250217	132200	65892790	2930	2930	2930	2930	0
345	20250217	132100	65892790	2930	2930	2930	2930	0
346	20250217	132000	65892790	2930	2930	2930	2930	0
347	20250217	131900	65892790	2930	2930	2930	2930	0
348	20250217	131800	65892790	2930	2930	2930	2930	0
349	20250217	131700	65892790	2930	2930	2930	2930	0
350	20250217	131600	65892790	2930	2920	2930	2920	10
351	20250217	131500	65863570	2920	2920	2920	2920	0
352	20250217	131400	65863570	2920	2920	2920	2920	0
353	20250217	131300	65863570	2920	2925	2925	2920	3492
354	20250217	131200	55650125	2935	2930	2935	2930	66
355	20250217	131100	55456550	2925	2925	2925	2925	0
356	20250217	131000	55456550	2925	2925	2925	2925	0
357	20250217	130900	55456550	2925	2925	2925	2925	0
358	20250217	130800	55456550	2925	2925	2925	2925	100
359	20250217	130700	55164050	2935	2935	2935	2935	30
360	20250217	130600	55076000	2935	2935	2935	2935	0
361	20250217	130500	55076000	2935	2935	2935	2935	0
362	20250217	130400	55076000	2935	2935	2935	2935	0
363	20250217	130300	55076000	2935	2935	2935	2935	0
364	20250217	130200	55076000	2935	2935	2935	2935	0
365	20250217	130100	55076000	2935	2935	2935	2935	0
366	20250217	130000	55076000	2935	2935	2935	2935	0
367	20250217	125900	55076000	2935	2935	2935	2935	0
368	20250217	125800	55076000	2935	2935	2935	2935	0
369	20250217	125700	55076000	2935	2935	2935	2935	0
370	20250217	125600	55076000	2935	2935	2935	2935	341
371	20250217	125500	54075165	2935	2935	2935	2935	0
372	20250217	125400	54075165	2935	2935	2935	2935	0
373	20250217	125300	54075165	2935	2935	2935	2935	0
374	20250217	125200	54075165	2935	2935	2935	2935	0
375	20250217	125100	54075165	2935	2935	2935	2935	0
376	20250217	125000	54075165	2935	2935	2935	2935	0
377	20250217	124900	54075165	2935	2935	2935	2935	0
378	20250217	124800	54075165	2935	2935	2935	2935	0
379	20250217	124700	54075165	2935	2925	2935	2925	959
380	20250217	124600	51265235	2930	2930	2930	2930	0
381	20250217	124500	51265235	2930	2930	2930	2930	0
382	20250217	124400	51265235	2930	2930	2930	2930	0
383	20250217	124300	51265235	2930	2930	2930	2930	0
384	20250217	124200	51265235	2930	2930	2930	2930	0
385	20250217	124100	51265235	2930	2930	2930	2930	1024
386	20250217	124000	48264915	2925	2925	2925	2925	0
387	20250217	123900	48264915	2925	2925	2925	2925	0
388	20250217	123800	48264915	2925	2925	2925	2925	0
389	20250217	123700	48264915	2925	2925	2925	2925	0
390	20250217	123600	48264915	2925	2925	2925	2925	1
391	20250217	123500	48261990	2920	2920	2920	2920	0
392	20250217	123400	48261990	2920	2920	2920	2920	0
393	20250217	123300	48261990	2920	2920	2920	2920	0
394	20250217	123200	48261990	2920	2920	2920	2920	0
395	20250217	123100	48261990	2920	2925	2925	2920	178
396	20250217	123000	47741430	2930	2930	2930	2930	1
397	20250217	122900	47738500	2930	2930	2930	2930	3
398	20250217	122800	47729710	2930	2930	2930	2930	0
399	20250217	122700	47729710	2930	2930	2930	2930	0
400	20250217	122600	47729710	2930	2930	2930	2930	0
401	20250217	122500	47729710	2930	2930	2930	2930	0
402	20250217	122400	47729710	2930	2930	2930	2930	0
403	20250217	122300	47729710	2930	2930	2930	2930	0
404	20250217	122200	47729710	2930	2930	2930	2930	0
405	20250217	122100	47729710	2930	2930	2930	2930	0
406	20250217	122000	47729710	2930	2930	2930	2930	0
407	20250217	121900	47729710	2930	2930	2930	2930	0
408	20250217	121800	47729710	2930	2930	2930	2930	0
409	20250217	121700	47729710	2930	2930	2930	2930	0
410	20250217	121600	47729710	2930	2930	2930	2930	0
411	20250217	121500	47729710	2930	2930	2930	2930	0
412	20250217	121400	47729710	2930	2930	2930	2930	5
413	20250217	121300	47715060	2930	2930	2930	2930	6
414	20250217	121200	47697480	2930	2930	2930	2930	0
415	20250217	121100	47697480	2930	2930	2930	2930	0
416	20250217	121000	47697480	2930	2930	2930	2930	0
417	20250217	120900	47697480	2930	2930	2930	2930	0
418	20250217	120800	47697480	2930	2930	2930	2930	0
419	20250217	120700	47697480	2930	2930	2930	2930	0
420	20250217	120600	47697480	2930	2930	2930	2930	0
421	20250217	120500	47697480	2930	2930	2930	2930	0
422	20250217	120400	47697480	2930	2930	2930	2930	0
423	20250217	120300	47697480	2930	2930	2930	2930	400
424	20250217	120200	46525480	2930	2930	2930	2930	1
425	20250217	120100	46522550	2925	2925	2925	2925	17
426	20250217	120000	46472825	2925	2925	2925	2925	0
427	20250217	115900	46472825	2925	2925	2925	2925	1
428	20250217	115800	46469900	2925	2925	2925	2925	0
429	20250217	115700	46469900	2925	2925	2925	2925	6
430	20250217	115600	46452350	2925	2925	2925	2925	0
431	20250217	115500	46452350	2925	2925	2925	2925	0
432	20250217	115400	46452350	2925	2925	2925	2925	0
433	20250217	115300	46452350	2925	2925	2925	2925	1
434	20250217	115200	46449425	2925	2925	2925	2925	1
435	20250217	115100	46446500	2925	2925	2925	2925	0
436	20250217	115000	46446500	2925	2925	2925	2925	0
437	20250217	114900	46446500	2925	2925	2925	2925	0
438	20250217	114800	46446500	2925	2925	2925	2925	0
439	20250217	114700	46446500	2925	2925	2925	2925	0
440	20250217	114600	46446500	2925	2925	2925	2925	0
441	20250217	114500	46446500	2925	2925	2925	2925	0
442	20250217	114400	46446500	2925	2925	2925	2925	0
443	20250217	114300	46446500	2925	2925	2925	2925	0
444	20250217	114200	46446500	2925	2925	2925	2925	0
445	20250217	114100	46446500	2925	2925	2925	2925	0
446	20250217	114000	46446500	2925	2925	2925	2925	0
447	20250217	113900	46446500	2925	2925	2925	2925	0
448	20250217	113800	46446500	2925	2925	2925	2925	0
449	20250217	113700	46446500	2925	2925	2925	2925	0
450	20250217	113600	46446500	2925	2925	2925	2925	0
451	20250217	113500	46446500	2925	2925	2925	2925	0
452	20250217	113400	46446500	2925	2925	2925	2925	0
453	20250217	113300	46446500	2925	2925	2925	2925	35
454	20250217	113200	46344125	2930	2930	2930	2930	0
455	20250217	113100	46344125	2930	2930	2930	2930	0
456	20250217	113000	46344125	2930	2930	2930	2930	86
457	20250217	112900	46092145	2930	2930	2930	2930	0
458	20250217	112800	46092145	2930	2930	2930	2930	100
459	20250217	112700	45799145	2930	2930	2930	2930	20
460	20250217	112600	45740545	2930	2930	2930	2930	0
461	20250217	112500	45740545	2930	2930	2930	2930	0
462	20250217	112400	45740545	2930	2930	2930	2930	0
463	20250217	112300	45740545	2930	2930	2930	2930	5
464	20250217	112200	45725895	2930	2930	2930	2930	0
465	20250217	112100	45725895	2930	2930	2930	2930	10
466	20250217	112000	45696595	2930	2930	2930	2930	0
467	20250217	111900	45696595	2930	2930	2930	2930	40
468	20250217	111800	45579395	2930	2930	2930	2930	0
469	20250217	111700	45579395	2930	2930	2930	2930	0
470	20250217	111600	45579395	2930	2930	2930	2930	0
471	20250217	111500	45579395	2930	2930	2930	2930	39
472	20250217	111400	45465125	2930	2930	2930	2930	20
473	20250217	111300	45406525	2930	2930	2930	2930	0
474	20250217	111200	45406525	2930	2930	2930	2930	0
475	20250217	111100	45406525	2930	2930	2930	2930	6
476	20250217	111000	45388945	2930	2930	2930	2930	10
477	20250217	110900	45359645	2930	2930	2930	2930	0
478	20250217	110800	45359645	2930	2930	2930	2930	0
479	20250217	110700	45359645	2930	2930	2930	2930	0
480	20250217	110600	45359645	2930	2925	2930	2925	113
481	20250217	110500	45028560	2935	2935	2935	2935	0
482	20250217	110400	45028560	2935	2935	2935	2935	0
483	20250217	110300	45028560	2935	2935	2935	2935	0
484	20250217	110200	45028560	2935	2935	2935	2935	0
485	20250217	110100	45028560	2935	2935	2935	2935	0
486	20250217	110000	45028560	2935	2935	2935	2935	0
487	20250217	105900	45028560	2935	2935	2935	2935	0
488	20250217	105800	45028560	2935	2935	2935	2935	0
489	20250217	105700	45028560	2935	2935	2935	2935	1
490	20250217	105600	45025625	2925	2925	2925	2925	0
491	20250217	105500	45025625	2925	2925	2925	2925	0
492	20250217	105400	45025625	2925	2925	2925	2925	0
493	20250217	105300	45025625	2925	2925	2925	2925	0
494	20250217	105200	45025625	2925	2925	2925	2925	0
495	20250217	105100	45025625	2925	2925	2925	2925	0
496	20250217	105000	45025625	2925	2925	2925	2925	0
497	20250217	104900	45025625	2925	2925	2925	2925	0
498	20250217	104800	45025625	2925	2925	2925	2925	0
499	20250217	104700	45025625	2925	2925	2925	2925	0
500	20250217	104600	45025625	2925	2925	2925	2925	0
501	20250217	104500	45025625	2925	2925	2925	2925	0
502	20250217	104400	45025625	2925	2925	2925	2925	0
503	20250217	104300	45025625	2925	2925	2925	2925	0
504	20250217	104200	45025625	2925	2925	2925	2925	0
505	20250217	104100	45025625	2925	2925	2925	2925	0
506	20250217	104000	45025625	2925	2925	2925	2925	1
507	20250217	103900	45022700	2925	2925	2925	2925	9
508	20250217	103800	44996375	2935	2935	2935	2935	20
509	20250217	103700	44937675	2935	2935	2935	2935	130
510	20250217	103600	44556125	2935	2935	2935	2935	410
511	20250217	103500	43352775	2935	2935	2935	2935	5
512	20250217	103400	43338100	2935	2935	2935	2935	0
513	20250217	103300	43338100	2935	2935	2935	2935	0
514	20250217	103200	43338100	2935	2935	2935	2935	0
515	20250217	103100	43338100	2935	2935	2935	2935	0
516	20250217	103000	43338100	2935	2935	2935	2935	0
517	20250217	102900	43338100	2935	2935	2935	2935	0
518	20250217	102800	43338100	2935	2930	2935	2930	5
519	20250217	102700	43323435	2935	2935	2935	2935	0
520	20250217	102600	43323435	2935	2935	2935	2935	0
521	20250217	102500	43323435	2935	2935	2935	2935	1719
522	20250217	102400	38278170	2935	2935	2935	2935	0
523	20250217	102300	38278170	2935	2930	2935	2930	200
524	20250217	102200	37691585	2935	2935	2935	2935	0
525	20250217	102100	37691585	2935	2935	2935	2935	50
526	20250217	102000	37544835	2915	2915	2915	2915	0
527	20250217	101900	37544835	2915	2955	2955	2915	2020
528	20250217	101800	31652280	2955	2940	2955	2940	501
529	20250217	101700	30172875	2940	2940	2940	2940	3
530	20250217	101600	30164055	2945	2945	2945	2945	0
531	20250217	101500	30164055	2945	2935	2945	2935	30
532	20250217	101400	30075930	2945	2945	2945	2945	0
533	20250217	101300	30075930	2945	2945	2945	2945	1
534	20250217	101200	30072985	2920	2955	2955	2920	78
535	20250217	101100	29844740	2920	2930	2960	2920	2273
536	20250217	101000	23136780	2925	2925	2925	2925	0
537	20250217	100900	23136780	2925	2925	2925	2925	35
538	20250217	100800	23034405	2925	2925	2925	2925	75
539	20250217	100700	22815030	2915	2915	2915	2915	1
540	20250217	100600	22812115	2915	2915	2915	2915	0
541	20250217	100500	22812115	2915	2900	2915	2900	260
542	20250217	100400	22055115	2900	2900	2900	2900	0
543	20250217	100300	22055115	2900	2900	2900	2900	682
544	20250217	100200	20077315	2915	2915	2915	2915	0
545	20250217	100100	20077315	2915	2915	2915	2915	0
546	20250217	100000	20077315	2915	2915	2915	2915	0
547	20250217	095900	20077315	2915	2915	2915	2915	17
548	20250217	095800	20027760	2920	2920	2920	2920	0
549	20250217	095700	20027760	2920	2920	2920	2920	0
550	20250217	095600	20027760	2920	2920	2920	2920	758
551	20250217	095500	17814400	2925	2915	2925	2915	746
552	20250217	095400	15636075	2915	2920	2920	2915	296
553	20250217	095300	14771770	2920	2920	2920	2920	28
554	20250217	095200	14690010	2920	2920	2920	2920	2
555	20250217	095100	14684170	2920	2920	2920	2920	1
556	20250217	095000	14681250	2920	2920	2920	2920	2
557	20250217	094900	14675410	2900	2900	2900	2900	0
558	20250217	094800	14675410	2900	2900	2900	2900	62
559	20250217	094700	14495610	2900	2900	2900	2900	0
560	20250217	094600	14495610	2900	2900	2900	2900	0
561	20250217	094500	14495610	2900	2900	2900	2900	0
562	20250217	094400	14495610	2900	2900	2900	2900	0
563	20250217	094300	14495610	2900	2900	2900	2900	2
564	20250217	094200	14489810	2900	2900	2900	2900	0
565	20250217	094100	14489810	2900	2900	2900	2900	0
566	20250217	094000	14489810	2900	2900	2900	2900	0
567	20250217	093900	14489810	2900	2900	2900	2900	39
568	20250217	093800	14376710	2920	2920	2920	2920	10
569	20250217	093700	14347510	2920	2920	2920	2920	0
570	20250217	093600	14347510	2920	2920	2920	2920	20
571	20250217	093500	14289110	2900	2900	2900	2900	0
572	20250217	093400	14289110	2900	2870	2900	2865	1645
573	20250217	093300	9556720	2865	2865	2865	2865	0
574	20250217	093200	9556720	2865	2865	2865	2865	0
575	20250217	093100	9556720	2865	2870	2870	2865	41
576	20250217	093000	9439180	2860	2860	2860	2860	0
577	20250217	092900	9439180	2860	2860	2860	2860	0
578	20250217	092800	9439180	2860	2860	2860	2860	0
579	20250217	092700	9439180	2860	2860	2860	2860	100
580	20250217	092600	9153180	2860	2860	2860	2860	0
581	20250217	092500	9153180	2860	2865	2865	2860	45
582	20250217	092400	9024470	2870	2875	2875	2870	60
583	20250217	092300	8852260	2875	2880	2880	2875	13
584	20250217	092200	8814845	2880	2880	2880	2880	0
585	20250217	092100	8814845	2880	2880	2880	2880	100
586	20250217	092000	8526845	2880	2880	2880	2880	100
587	20250217	091900	8238845	2885	2885	2885	2885	0
588	20250217	091800	8238845	2885	2885	2885	2885	0
589	20250217	091700	8238845	2885	2885	2885	2885	0
590	20250217	091600	8238845	2885	2885	2885	2885	0
591	20250217	091500	8238845	2885	2885	2885	2885	0
592	20250217	091400	8238845	2885	2885	2885	2885	144
593	20250217	091300	7823405	2890	2890	2890	2890	6
594	20250217	091200	7806065	2895	2895	2895	2895	0
595	20250217	091100	7806065	2895	2905	2910	2895	2284
596	20250217	091000	1181120	2910	2910	2910	2910	1
597	20250217	090900	1178210	2910	2910	2910	2910	0
598	20250217	090800	1178210	2910	2910	2910	2910	0
599	20250217	090700	1178210	2910	2905	2910	2905	201
600	20250217	090600	593305	2925	2925	2925	2925	0
601	20250217	090500	593305	2925	2925	2925	2925	1
602	20250217	090400	590380	2935	2935	2935	2935	0
603	20250217	090300	590380	2935	2935	2935	2935	0
604	20250217	090200	590380	2935	2935	2935	2935	0
605	20250217	090100	590380	2935	2935	2935	2935	0
606	20250217	090000	590380	2935	2910	2935	2905	203