KissMeData/002720/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183800	1049891150	4995	4995	4995	4995	5459
3	20250217	183700	1049891150	4995	4995	4995	4995	0
4	20250217	183600	1049891150	4995	4995	4995	4995	0
5	20250217	183500	1049891150	4995	4995	4995	4995	0
6	20250217	183400	1049891150	4995	4995	4995	4995	0
7	20250217	183300	1049891150	4995	4995	4995	4995	0
8	20250217	183200	1049891150	4995	4995	4995	4995	0
9	20250217	183100	1049891150	4995	4995	4995	4995	0
10	20250217	183000	1049891150	4995	4995	4995	4995	0
11	20250217	182900	1049891150	4995	4995	4995	4995	0
12	20250217	182800	1049891150	4995	4995	4995	4995	0
13	20250217	182700	1049891150	4995	4995	4995	4995	0
14	20250217	182600	1049891150	4995	4995	4995	4995	0
15	20250217	182500	1049891150	4995	4995	4995	4995	0
16	20250217	182400	1049891150	4995	4995	4995	4995	0
17	20250217	182300	1049891150	4995	4995	4995	4995	0
18	20250217	182200	1049891150	4995	4995	4995	4995	0
19	20250217	182100	1049891150	4995	4995	4995	4995	0
20	20250217	182000	1049891150	4995	4995	4995	4995	0
21	20250217	181900	1049891150	4995	4995	4995	4995	0
22	20250217	181800	1049891150	4995	4995	4995	4995	0
23	20250217	181700	1049891150	4995	4995	4995	4995	0
24	20250217	181600	1049891150	4995	4995	4995	4995	0
25	20250217	181500	1049891150	4995	4995	4995	4995	0
26	20250217	181400	1049891150	4995	4995	4995	4995	0
27	20250217	181300	1049891150	4995	4995	4995	4995	0
28	20250217	181200	1049891150	4995	4995	4995	4995	0
29	20250217	181100	1049891150	4995	4995	4995	4995	0
30	20250217	181000	1049891150	4995	4995	4995	4995	0
31	20250217	180900	1049891150	4995	4995	4995	4995	0
32	20250217	180800	1049891150	4995	4995	4995	4995	5459
33	20250217	180700	1049891150	4995	4995	4995	4995	0
34	20250217	180600	1049891150	4995	4995	4995	4995	0
35	20250217	180500	1049891150	4995	4995	4995	4995	0
36	20250217	180400	1049891150	4995	4995	4995	4995	0
37	20250217	180300	1049891150	4995	4995	4995	4995	0
38	20250217	180200	1049891150	4995	4995	4995	4995	0
39	20250217	180100	1049891150	4995	4995	4995	4995	0
40	20250217	180000	1049891150	4995	4995	4995	4995	0
41	20250217	175900	1049891150	4995	4995	4995	4995	0
42	20250217	175800	1049891150	4995	4995	4995	4995	0
43	20250217	175700	1049891150	4995	4995	4995	4995	0
44	20250217	175600	1049891150	4995	4995	4995	4995	0
45	20250217	175500	1049891150	4995	4995	4995	4995	0
46	20250217	175400	1049891150	4995	4995	4995	4995	0
47	20250217	175300	1049891150	4995	4995	4995	4995	0
48	20250217	175200	1049891150	4995	4995	4995	4995	0
49	20250217	175100	1049891150	4995	4995	4995	4995	0
50	20250217	175000	1049891150	4995	4995	4995	4995	0
51	20250217	174900	1049891150	4995	4995	4995	4995	0
52	20250217	174800	1049891150	4995	4995	4995	4995	0
53	20250217	174700	1049891150	4995	4995	4995	4995	0
54	20250217	174600	1049891150	4995	4995	4995	4995	0
55	20250217	174500	1049891150	4995	4995	4995	4995	0
56	20250217	174400	1049891150	4995	4995	4995	4995	0
57	20250217	174300	1049891150	4995	4995	4995	4995	0
58	20250217	174200	1049891150	4995	4995	4995	4995	0
59	20250217	174100	1049891150	4995	4995	4995	4995	0
60	20250217	174000	1049891150	4995	4995	4995	4995	0
61	20250217	173900	1049891150	4995	4995	4995	4995	0
62	20250217	173800	1049891150	4995	4995	4995	4995	5459
63	20250217	173700	1049891150	4995	4995	4995	4995	0
64	20250217	173600	1049891150	4995	4995	4995	4995	0
65	20250217	173500	1049891150	4995	4995	4995	4995	0
66	20250217	173400	1049891150	4995	4995	4995	4995	0
67	20250217	173300	1049891150	4995	4995	4995	4995	0
68	20250217	173200	1049891150	4995	4995	4995	4995	0
69	20250217	173100	1049891150	4995	4995	4995	4995	0
70	20250217	173000	1049891150	4995	4995	4995	4995	0
71	20250217	172900	1049891150	4995	4995	4995	4995	0
72	20250217	172800	1049891150	4995	4995	4995	4995	0
73	20250217	172700	1049891150	4995	4995	4995	4995	0
74	20250217	172600	1049891150	4995	4995	4995	4995	0
75	20250217	172500	1049891150	4995	4995	4995	4995	0
76	20250217	172400	1049891150	4995	4995	4995	4995	0
77	20250217	172300	1049891150	4995	4995	4995	4995	0
78	20250217	172200	1049891150	4995	4995	4995	4995	0
79	20250217	172100	1049891150	4995	4995	4995	4995	0
80	20250217	172000	1049891150	4995	4995	4995	4995	0
81	20250217	171900	1049891150	4995	4995	4995	4995	0
82	20250217	171800	1049891150	4995	4995	4995	4995	0
83	20250217	171700	1049891150	4995	4995	4995	4995	0
84	20250217	171600	1049891150	4995	4995	4995	4995	0
85	20250217	171500	1049891150	4995	4995	4995	4995	0
86	20250217	171400	1049891150	4995	4995	4995	4995	0
87	20250217	171300	1049891150	4995	4995	4995	4995	0
88	20250217	171200	1049891150	4995	4995	4995	4995	0
89	20250217	171100	1049891150	4995	4995	4995	4995	0
90	20250217	171000	1049891150	4995	4995	4995	4995	0
91	20250217	170900	1049891150	4995	4995	4995	4995	0
92	20250217	170800	1049891150	4995	4995	4995	4995	5459
93	20250217	170700	1049891150	4995	4995	4995	4995	0
94	20250217	170600	1049891150	4995	4995	4995	4995	0
95	20250217	170500	1049891150	4995	4995	4995	4995	0
96	20250217	170400	1049891150	4995	4995	4995	4995	0
97	20250217	170300	1049891150	4995	4995	4995	4995	0
98	20250217	170200	1049891150	4995	4995	4995	4995	0
99	20250217	170100	1049891150	4995	4995	4995	4995	0
100	20250217	170000	1049891150	4995	4995	4995	4995	0
101	20250217	165900	1049891150	4995	4995	4995	4995	0
102	20250217	165800	1049891150	4995	4995	4995	4995	0
103	20250217	165700	1049891150	4995	4995	4995	4995	0
104	20250217	165600	1049891150	4995	4995	4995	4995	0
105	20250217	165500	1049891150	4995	4995	4995	4995	0
106	20250217	165400	1049891150	4995	4995	4995	4995	0
107	20250217	165300	1049891150	4995	4995	4995	4995	0
108	20250217	165200	1049891150	4995	4995	4995	4995	0
109	20250217	165100	1049891150	4995	4995	4995	4995	0
110	20250217	165000	1049891150	4995	4995	4995	4995	0
111	20250217	164900	1049891150	4995	4995	4995	4995	0
112	20250217	164800	1049891150	4995	4995	4995	4995	0
113	20250217	164700	1049891150	4995	4995	4995	4995	0
114	20250217	164600	1049891150	4995	4995	4995	4995	0
115	20250217	164500	1049891150	4995	4995	4995	4995	0
116	20250217	164400	1049891150	4995	4995	4995	4995	0
117	20250217	164300	1049891150	4995	4995	4995	4995	0
118	20250217	164200	1049891150	4995	4995	4995	4995	0
119	20250217	164100	1049891150	4995	4995	4995	4995	0
120	20250217	164000	1049891150	4995	4995	4995	4995	0
121	20250217	163900	1049891150	4995	4995	4995	4995	0
122	20250217	163800	1049891150	4995	4995	4995	4995	5459
123	20250217	163700	1049891150	4995	4995	4995	4995	0
124	20250217	163600	1049891150	4995	4995	4995	4995	0
125	20250217	163500	1049891150	4995	4995	4995	4995	0
126	20250217	163400	1049891150	4995	4995	4995	4995	0
127	20250217	163300	1049891150	4995	4995	4995	4995	0
128	20250217	163200	1049891150	4995	4995	4995	4995	0
129	20250217	163100	1049891150	4995	4995	4995	4995	0
130	20250217	163000	1049891150	4995	4995	4995	4995	0
131	20250217	162900	1049891150	4995	4995	4995	4995	0
132	20250217	162800	1049891150	4995	4995	4995	4995	0
133	20250217	162700	1049891150	4995	4995	4995	4995	0
134	20250217	162600	1049891150	4995	4995	4995	4995	0
135	20250217	162500	1049891150	4995	4995	4995	4995	0
136	20250217	162400	1049891150	4995	4995	4995	4995	0
137	20250217	162300	1049891150	4995	4995	4995	4995	0
138	20250217	162200	1049891150	4995	4995	4995	4995	0
139	20250217	162100	1049891150	4995	4995	4995	4995	0
140	20250217	162000	1049891150	4995	4995	4995	4995	0
141	20250217	161900	1049891150	4995	4995	4995	4995	0
142	20250217	161800	1049891150	4995	4995	4995	4995	0
143	20250217	161700	1049891150	4995	4995	4995	4995	0
144	20250217	161600	1049891150	4995	4995	4995	4995	0
145	20250217	161500	1049891150	4995	4995	4995	4995	0
146	20250217	161400	1049891150	4995	4995	4995	4995	0
147	20250217	161300	1049891150	4995	4995	4995	4995	0
148	20250217	161200	1049891150	4995	4995	4995	4995	0
149	20250217	161100	1049891150	4995	4995	4995	4995	0
150	20250217	161000	1049891150	4995	4995	4995	4995	0
151	20250217	160900	1049891150	4995	4995	4995	4995	0
152	20250217	160800	1049891150	4995	4995	4995	4995	5459
153	20250217	160700	1049891150	4995	4995	4995	4995	0
154	20250217	160600	1049891150	4995	4995	4995	4995	0
155	20250217	160500	1049891150	4995	4995	4995	4995	0
156	20250217	160400	1049891150	4995	4995	4995	4995	0
157	20250217	160300	1049891150	4995	4995	4995	4995	0
158	20250217	160200	1049891150	4995	4995	4995	4995	0
159	20250217	160100	1049891150	4995	4995	4995	4995	0
160	20250217	160000	1049891150	4995	4995	4995	4995	0
161	20250217	155900	1049891150	4995	4995	4995	4995	0
162	20250217	155800	1049891150	4995	4995	4995	4995	0
163	20250217	155700	1049891150	4995	4995	4995	4995	0
164	20250217	155600	1049891150	4995	4995	4995	4995	0
165	20250217	155500	1049891150	4995	4995	4995	4995	0
166	20250217	155400	1049891150	4995	4995	4995	4995	0
167	20250217	155300	1049891150	4995	4995	4995	4995	0
168	20250217	155200	1049891150	4995	4995	4995	4995	0
169	20250217	155100	1049891150	4995	4995	4995	4995	0
170	20250217	155000	1049891150	4995	4995	4995	4995	0
171	20250217	154900	1049891150	4995	4995	4995	4995	0
172	20250217	154800	1049891150	4995	4995	4995	4995	0
173	20250217	154700	1049891150	4995	4995	4995	4995	0
174	20250217	154600	1049891150	4995	4995	4995	4995	0
175	20250217	154500	1049891150	4995	4995	4995	4995	0
176	20250217	154400	1049891150	4995	4995	4995	4995	0
177	20250217	154300	1049891150	4995	4995	4995	4995	0
178	20250217	154200	1049891150	4995	4995	4995	4995	0
179	20250217	154100	1049891150	4995	4995	4995	4995	0
180	20250217	154000	1049891150	4995	4995	4995	4995	0
181	20250217	153900	1049891150	4995	4995	4995	4995	0
182	20250217	153800	1049891150	4995	4995	4995	4995	5459
183	20250217	153700	1049891150	4995	4995	4995	4995	0
184	20250217	153600	1049891150	4995	4995	4995	4995	0
185	20250217	153500	1049891150	4995	4995	4995	4995	0
186	20250217	153400	1049891150	4995	4995	4995	4995	0
187	20250217	153300	1049891150	4995	4995	4995	4995	0
188	20250217	153200	1049891150	4995	4995	4995	4995	0
189	20250217	153100	1049891150	4995	4995	4995	4995	0
190	20250217	153000	1049891150	4995	4995	4995	4995	5459
191	20250217	152900	1022623445	5000	5000	5000	5000	0
192	20250217	152800	1022623445	5000	5000	5000	5000	0
193	20250217	152700	1022623445	5000	5000	5000	5000	0
194	20250217	152600	1022623445	5000	5000	5000	5000	0
195	20250217	152500	1022623445	5000	5000	5000	5000	0
196	20250217	152400	1022623445	5000	5000	5000	5000	0
197	20250217	152300	1022623445	5000	5000	5000	5000	0
198	20250217	152200	1022623445	5000	5000	5000	5000	0
199	20250217	152100	1022623445	5000	5000	5000	5000	0
200	20250217	152000	1022623445	5000	5000	5000	5000	0
201	20250217	151900	1022623445	5000	4980	5000	4980	1143
202	20250217	151800	1016914375	4980	4995	4995	4980	878
203	20250217	151700	1012529390	4990	4985	4990	4985	572
204	20250217	151600	1009675475	4980	4985	4985	4980	1336
205	20250217	151500	1003016965	4980	4980	4980	4980	271
206	20250217	151400	1001667385	4985	4985	4985	4985	1
207	20250217	151300	1001662400	4980	4980	4980	4980	0
208	20250217	151200	1001662400	4980	4980	4980	4980	20
209	20250217	151100	1001562800	4980	4980	4980	4980	1123
210	20250217	151000	995970260	4980	4980	4980	4980	1
211	20250217	150900	995965280	4980	4980	4980	4980	3
212	20250217	150800	995950340	4975	4975	4975	4975	393
213	20250217	150700	993995165	4975	4980	4980	4975	92
214	20250217	150600	993537265	4980	4980	4980	4980	77
215	20250217	150500	993153805	4980	4980	4980	4980	103
216	20250217	150400	992640865	4980	4980	4980	4980	300
217	20250217	150300	991146865	4980	4980	4980	4980	3
218	20250217	150200	991131925	4975	4975	4975	4975	0
219	20250217	150100	991131925	4975	4975	4975	4975	0
220	20250217	150000	991131925	4975	4975	4975	4975	0
221	20250217	145900	991131925	4975	4980	4980	4975	274
222	20250217	145800	989767410	4975	4975	4975	4975	130
223	20250217	145700	989120660	4985	4985	4985	4985	0
224	20250217	145600	989120660	4985	4980	4985	4980	237
225	20250217	145500	987940395	4980	4980	4980	4980	0
226	20250217	145400	987940395	4980	4980	4980	4980	0
227	20250217	145300	987940395	4980	4980	4980	4980	5
228	20250217	145200	987915495	4980	4980	4980	4980	3
229	20250217	145100	987900555	4975	4975	4975	4975	0
230	20250217	145000	987900555	4975	4975	4975	4975	0
231	20250217	144900	987900555	4975	4980	4980	4975	222
232	20250217	144800	986795995	4980	4980	4980	4980	0
233	20250217	144700	986795995	4980	4980	4980	4980	128
234	20250217	144600	986158555	4980	4980	4980	4980	0
235	20250217	144500	986158555	4980	4980	4980	4980	72
236	20250217	144400	985799995	4985	4985	4985	4985	0
237	20250217	144300	985799995	4985	4985	4985	4985	1482
238	20250217	144200	978412225	4990	4990	4990	4990	1011
239	20250217	144100	973367335	4990	4990	4990	4990	150
240	20250217	144000	972618835	4985	4985	4985	4985	51
241	20250217	143900	972364600	4985	4985	4985	4985	0
242	20250217	143800	972364600	4985	4990	4990	4985	11
243	20250217	143700	972309715	4985	4985	4985	4985	0
244	20250217	143600	972309715	4985	4985	4985	4985	819
245	20250217	143500	968227000	4980	4980	4980	4980	0
246	20250217	143400	968227000	4980	4980	4980	4980	0
247	20250217	143300	968227000	4980	4980	4980	4980	0
248	20250217	143200	968227000	4980	4980	4980	4980	200
249	20250217	143100	967231000	4980	4980	4980	4980	400
250	20250217	143000	965239000	4980	4980	4980	4980	100
251	20250217	142900	964741000	4980	4980	4980	4980	1
252	20250217	142800	964736020	4985	4985	4985	4985	100
253	20250217	142700	964237520	4985	4985	4985	4985	100
254	20250217	142600	963739020	4985	4985	4985	4985	56
255	20250217	142500	963459860	4985	4985	4985	4985	3
256	20250217	142400	963444905	4980	4980	4980	4980	600
257	20250217	142300	960456905	4975	4975	4975	4975	400
258	20250217	142200	958466905	4985	4985	4985	4985	1
259	20250217	142100	958461920	4985	4980	4985	4975	427
260	20250217	142000	956335570	4980	4985	4985	4980	102
261	20250217	141900	955827600	4990	4990	4990	4990	2
262	20250217	141800	955817620	4985	4985	4985	4985	0
263	20250217	141700	955817620	4985	4985	4985	4985	1
264	20250217	141600	955812635	4990	4985	4990	4985	602
265	20250217	141500	952810030	4980	4990	4990	4980	174
266	20250217	141400	951943490	4980	4980	4980	4980	128
267	20250217	141300	951306050	4985	4980	4985	4980	1905
268	20250217	141200	941819145	4980	4990	4990	4980	188
269	20250217	141100	940882895	4990	4990	4990	4990	102
270	20250217	141000	940373915	4990	4990	4990	4990	2
271	20250217	140900	940363935	4990	4990	4990	4990	0
272	20250217	140800	940363935	4990	4985	4990	4980	13
273	20250217	140700	940299170	4990	4990	4990	4990	1
274	20250217	140600	940294180	4990	4990	4990	4990	0
275	20250217	140500	940294180	4990	4990	4990	4990	2
276	20250217	140400	940284200	4990	4990	4990	4990	1
277	20250217	140300	940279210	4990	4990	4990	4990	71
278	20250217	140200	939924920	4990	4990	4990	4990	11
279	20250217	140100	939870030	4990	4990	4990	4990	2
280	20250217	140000	939860050	4990	4990	4990	4990	1
281	20250217	135900	939855060	4990	4990	4990	4990	1
282	20250217	135800	939850070	4990	4990	4990	4990	1
283	20250217	135700	939845080	4985	4985	4985	4985	0
284	20250217	135600	939845080	4985	4990	4990	4985	12
285	20250217	135500	939785205	4990	4980	4990	4980	1101
286	20250217	135400	934302215	4985	4985	4985	4985	812
287	20250217	135300	930254395	4990	4990	4990	4985	364
288	20250217	135200	928439840	4990	4990	4990	4990	0
289	20250217	135100	928439840	4990	4990	4990	4990	2
290	20250217	135000	928429860	4990	4990	4990	4990	1
291	20250217	134900	928424870	4990	4990	4990	4990	100
292	20250217	134800	927925870	4990	4990	4990	4990	1
293	20250217	134700	927920880	4990	4980	4990	4980	122
294	20250217	134600	927313305	4990	4990	4990	4980	34
295	20250217	134500	927143965	4990	4990	4990	4990	1
296	20250217	134400	927138975	4990	4990	4990	4990	0
297	20250217	134300	927138975	4990	4990	4990	4990	1
298	20250217	134200	927133985	4990	4995	4995	4990	51
299	20250217	134100	926879485	4990	4995	4995	4990	1277
300	20250217	134000	920507250	4990	4990	4990	4990	685
301	20250217	133900	917089100	4990	4990	4990	4990	1
302	20250217	133800	917084110	4990	4990	4990	4980	826
303	20250217	133700	912967100	4985	4985	4985	4985	300
304	20250217	133600	911471600	4990	4985	4990	4980	5
305	20250217	133500	911446685	4980	4980	4980	4980	700
306	20250217	133400	907960685	4990	4990	4990	4990	1
307	20250217	133300	907955695	4990	4990	4990	4990	2
308	20250217	133200	907945715	4980	4980	4980	4980	0
309	20250217	133100	907945715	4980	4985	4985	4980	527
310	20250217	133000	905321245	4990	4990	4990	4990	2
311	20250217	132900	905311265	4980	4990	4990	4980	602
312	20250217	132800	902312785	4990	4990	4990	4990	100
313	20250217	132700	901813785	4990	4985	4990	4985	521
314	20250217	132600	899216595	4985	4980	4985	4980	174
315	20250217	132500	898350070	4985	4985	4985	4985	1
316	20250217	132400	898345085	4985	4985	4985	4985	2
317	20250217	132300	898335115	4985	4985	4985	4985	1
318	20250217	132200	898330130	4975	4985	4985	4975	1101
319	20250217	132100	892852645	4985	4985	4985	4985	1
320	20250217	132000	892847660	4985	4985	4985	4985	1
321	20250217	131900	892842675	4985	4980	4985	4980	1031
322	20250217	131800	887708205	4980	4985	4985	4980	120
323	20250217	131700	887110555	4985	4980	4985	4980	1295
324	20250217	131600	880661450	4985	4985	4985	4985	1
325	20250217	131500	880656465	4985	4985	4985	4985	403
326	20250217	131400	878647510	4985	4985	4985	4980	502
327	20250217	131300	876145045	4980	4980	4980	4980	0
328	20250217	131200	876145045	4980	4980	4980	4980	0
329	20250217	131100	876145045	4980	4980	4980	4980	0
330	20250217	131000	876145045	4980	4980	4980	4980	0
331	20250217	130900	876145045	4980	4975	4980	4975	1006
332	20250217	130800	871135260	4980	4975	4980	4975	807
333	20250217	130700	867120400	4975	4975	4975	4975	233
334	20250217	130600	865961225	4980	4980	4980	4980	1
335	20250217	130500	865956245	4975	4975	4975	4975	202
336	20250217	130400	864951295	4980	4980	4980	4980	10
337	20250217	130300	864901495	4975	4975	4975	4975	0
338	20250217	130200	864901495	4975	4975	4975	4975	200
339	20250217	130100	863906495	4975	4975	4975	4975	0
340	20250217	130000	863906495	4975	4985	4985	4975	3015
341	20250217	125900	848901405	4990	4990	4990	4990	2
342	20250217	125800	848891425	4990	4990	4990	4990	0
343	20250217	125700	848891425	4990	4990	4990	4990	0
344	20250217	125600	848891425	4990	4990	4990	4990	1
345	20250217	125500	848886435	4985	4985	4985	4985	100
346	20250217	125400	848387935	4990	4990	4990	4990	1
347	20250217	125300	848382945	4990	4985	4990	4980	308
348	20250217	125200	846847565	4985	4985	4985	4985	10
349	20250217	125100	846797715	4985	4985	4985	4985	0
350	20250217	125000	846797715	4985	4985	4985	4985	1
351	20250217	124900	846792730	4980	4980	4980	4980	0
352	20250217	124800	846792730	4980	4980	4980	4980	0
353	20250217	124700	846792730	4980	4980	4980	4980	0
354	20250217	124600	846792730	4980	4980	4980	4980	0
355	20250217	124500	846792730	4980	4980	4980	4980	102
356	20250217	124400	846284770	4990	4990	4990	4990	10
357	20250217	124300	846234870	4990	4990	4990	4990	0
358	20250217	124200	846234870	4990	4990	4990	4990	839
359	20250217	124100	842048260	4995	4995	4995	4995	30
360	20250217	124000	841898410	4995	4995	4995	4995	0
361	20250217	123900	841898410	4995	4995	4995	4995	200
362	20250217	123800	840899410	4995	4995	4995	4995	1000
363	20250217	123700	835904410	4990	4990	4990	4990	400
364	20250217	123600	833908410	4990	4990	4990	4990	300
365	20250217	123500	832411410	4995	4995	4995	4995	0
366	20250217	123400	832411410	4995	4995	4995	4995	0
367	20250217	123300	832411410	4995	4990	4995	4990	450
368	20250217	123200	830165320	4995	4995	4995	4995	0
369	20250217	123100	830165320	4995	4995	4995	4995	1132
370	20250217	123000	824510980	4995	4995	4995	4995	65
371	20250217	122900	824186305	4995	4995	4995	4995	0
372	20250217	122800	824186305	4995	4995	4995	4995	0
373	20250217	122700	824186305	4995	4995	4995	4995	0
374	20250217	122600	824186305	4995	4995	4995	4995	0
375	20250217	122500	824186305	4995	4995	4995	4995	0
376	20250217	122400	824186305	4995	4990	4995	4990	5
377	20250217	122300	824161345	4995	4995	4995	4995	0
378	20250217	122200	824161345	4995	4985	4995	4985	891
379	20250217	122100	819714605	4985	4985	4985	4985	206
380	20250217	122000	818687695	4990	4990	4990	4990	0
381	20250217	121900	818687695	4990	4990	4990	4990	11
382	20250217	121800	818632805	4975	4980	4980	4975	69
383	20250217	121700	818289310	4980	4980	4980	4980	500
384	20250217	121600	815799310	4980	4980	4980	4980	1241
385	20250217	121500	809619130	4980	4980	4980	4980	10
386	20250217	121400	809569330	4985	4985	4985	4985	1
387	20250217	121300	809564345	4985	4985	4985	4985	0
388	20250217	121200	809564345	4985	4985	4985	4985	0
389	20250217	121100	809564345	4985	4985	4985	4985	0
390	20250217	121000	809564345	4985	4985	4985	4985	0
391	20250217	120900	809564345	4985	4985	4985	4985	44
392	20250217	120800	809345005	4985	4985	4985	4985	0
393	20250217	120700	809345005	4985	4985	4985	4985	83
394	20250217	120600	808931250	4985	4985	4985	4985	0
395	20250217	120500	808931250	4985	4985	4985	4985	0
396	20250217	120400	808931250	4985	4985	4985	4985	10
397	20250217	120300	808881400	4985	4985	4985	4985	0
398	20250217	120200	808881400	4985	4985	4985	4985	1
399	20250217	120100	808876415	4985	4985	4985	4985	443
400	20250217	120000	806668060	4985	4985	4985	4985	0
401	20250217	115900	806668060	4985	4985	4985	4985	101
402	20250217	115800	806164575	4990	4990	4990	4990	0
403	20250217	115700	806164575	4990	4990	4990	4990	500
404	20250217	115600	803669575	4980	4980	4980	4980	150
405	20250217	115500	802922575	4980	4980	4980	4980	1
406	20250217	115400	802917595	4990	4985	4990	4985	331
407	20250217	115300	801267310	4980	4980	4980	4980	20
408	20250217	115200	801167710	4980	4980	4980	4980	0
409	20250217	115100	801167710	4980	4980	4980	4980	0
410	20250217	115000	801167710	4980	4980	4980	4980	81
411	20250217	114900	800764330	4985	4985	4985	4985	1000
412	20250217	114800	795779330	4985	4985	4985	4985	300
413	20250217	114700	794283830	4985	4985	4985	4985	70
414	20250217	114600	793934880	4985	4985	4985	4985	0
415	20250217	114500	793934880	4985	4985	4985	4985	195
416	20250217	114400	792962805	4985	4990	4990	4985	340
417	20250217	114300	791267805	4990	4990	4990	4985	122
418	20250217	114200	790659030	4985	4985	4985	4985	0
419	20250217	114100	790659030	4985	4985	4985	4985	1028
420	20250217	114000	785534450	4980	4980	4980	4980	35
421	20250217	113900	785360150	4980	4985	4985	4980	500
422	20250217	113800	782867855	4985	4985	4985	4985	0
423	20250217	113700	782867855	4985	4985	4985	4985	0
424	20250217	113600	782867855	4985	4985	4985	4985	0
425	20250217	113500	782867855	4985	4985	4985	4985	0
426	20250217	113400	782867855	4985	4985	4985	4985	0
427	20250217	113300	782867855	4985	4985	4985	4985	0
428	20250217	113200	782867855	4985	4985	4985	4985	0
429	20250217	113100	782867855	4985	4985	4985	4985	0
430	20250217	113000	782867855	4985	4985	4985	4985	0
431	20250217	112900	782867855	4985	4990	4990	4985	11
432	20250217	112800	782812970	4985	4985	4985	4985	0
433	20250217	112700	782812970	4985	4985	4985	4985	0
434	20250217	112600	782812970	4985	4985	4985	4985	10
435	20250217	112500	782763120	4990	4990	4990	4990	200
436	20250217	112400	781765120	4990	4990	4990	4990	12
437	20250217	112300	781705240	4985	4985	4985	4985	16
438	20250217	112200	781625480	4985	4985	4985	4985	0
439	20250217	112100	781625480	4985	4985	4985	4985	0
440	20250217	112000	781625480	4985	4985	4985	4985	17
441	20250217	111900	781540735	4990	4990	4990	4990	2
442	20250217	111800	781530755	4990	4990	4990	4990	100
443	20250217	111700	781031755	4990	4990	4990	4990	0
444	20250217	111600	781031755	4990	4990	4990	4990	0
445	20250217	111500	781031755	4990	4990	4990	4990	0
446	20250217	111400	781031755	4990	4990	4990	4990	0
447	20250217	111300	781031755	4990	4985	4990	4985	113
448	20250217	111200	780468385	4985	4985	4985	4985	0
449	20250217	111100	780468385	4985	4985	4985	4985	0
450	20250217	111000	780468385	4985	4985	4985	4985	2
451	20250217	110900	780458415	4985	4985	4985	4985	0
452	20250217	110800	780458415	4985	4985	4985	4985	1
453	20250217	110700	780453430	4990	4990	4990	4990	300
454	20250217	110600	778956430	4990	4990	4990	4990	0
455	20250217	110500	778956430	4990	4990	4990	4990	4
456	20250217	110400	778936470	4980	4980	4980	4980	0
457	20250217	110300	778936470	4980	4980	4980	4980	0
458	20250217	110200	778936470	4980	4980	4980	4980	0
459	20250217	110100	778936470	4980	4980	4980	4980	0
460	20250217	110000	778936470	4980	4980	4980	4980	376
461	20250217	105900	777063990	4975	4980	4980	4975	2778
462	20250217	105800	763229600	4985	4985	4985	4985	960
463	20250217	105700	758444000	4995	4995	4995	4995	0
464	20250217	105600	758444000	4995	4995	4995	4995	0
465	20250217	105500	758444000	4995	4995	4995	4995	0
466	20250217	105400	758444000	4995	4995	4995	4995	0
467	20250217	105300	758444000	4995	4995	4995	4995	58
468	20250217	105200	758154290	4995	4990	4995	4990	493
469	20250217	105100	755694155	4990	4990	4990	4990	1
470	20250217	105000	755689165	4985	4985	4985	4985	0
471	20250217	104900	755689165	4985	4985	4985	4985	0
472	20250217	104800	755689165	4985	4985	4985	4985	0
473	20250217	104700	755689165	4985	4985	4985	4985	1040
474	20250217	104600	750504765	4985	4985	4985	4985	106
475	20250217	104500	749976355	4985	4985	4985	4985	600
476	20250217	104400	746985355	4980	4980	4980	4980	0
477	20250217	104300	746985355	4980	4980	4980	4980	0
478	20250217	104200	746985355	4980	4980	4980	4980	0
479	20250217	104100	746985355	4980	4980	4980	4980	0
480	20250217	104000	746985355	4980	4980	4980	4980	0
481	20250217	103900	746985355	4980	4980	4980	4980	0
482	20250217	103800	746985355	4980	4980	4980	4980	0
483	20250217	103700	746985355	4980	4980	4980	4980	50
484	20250217	103600	746736355	4985	4985	4985	4985	0
485	20250217	103500	746736355	4985	4985	4985	4985	5
486	20250217	103400	746711430	4980	4980	4980	4980	0
487	20250217	103300	746711430	4980	4980	4980	4980	0
488	20250217	103200	746711430	4980	4980	4980	4980	403
489	20250217	103100	744704490	4980	4985	4985	4980	31
490	20250217	103000	744550100	4985	4985	4985	4985	20
491	20250217	102900	744450400	4990	4990	4990	4990	220
492	20250217	102800	743352600	4985	4985	4985	4985	1719
493	20250217	102700	734783385	4985	4985	4985	4985	218
494	20250217	102600	733696655	4985	4975	4985	4975	824
495	20250217	102500	729591425	4980	4980	4980	4980	137
496	20250217	102400	728909165	4970	4975	4980	4970	21988
497	20250217	102300	619607705	4975	4975	4975	4975	173
498	20250217	102200	618747030	4975	4970	4975	4970	924
499	20250217	102100	614152845	4970	4970	4970	4970	0
500	20250217	102000	614152845	4970	4970	4970	4970	501
501	20250217	101900	611662875	4960	4965	4965	4960	7001
502	20250217	101800	576928905	4965	4965	4965	4965	210
503	20250217	101700	575886255	4970	4970	4970	4970	550
504	20250217	101600	573152755	4970	4970	4970	4970	3
505	20250217	101500	573137845	4970	4970	4970	4970	3745
506	20250217	101400	554525195	4975	4975	4975	4975	996
507	20250217	101300	549570095	4975	4975	4975	4975	12
508	20250217	101200	549510395	4975	4970	4975	4965	5671
509	20250217	101100	521302040	4975	4975	4975	4975	1934
510	20250217	101000	511680390	4975	4975	4975	4975	151
511	20250217	100900	510929165	4975	4980	4980	4975	284
512	20250217	100800	509515265	4980	4980	4980	4980	112
513	20250217	100700	508957505	4980	4980	4980	4980	6
514	20250217	100600	508927625	4980	4980	4980	4980	546
515	20250217	100500	506208545	4980	4980	4980	4980	1
516	20250217	100400	506203565	4980	4980	4980	4980	0
517	20250217	100300	506203565	4980	4980	4980	4980	101
518	20250217	100200	505700585	4980	4980	4980	4980	623
519	20250217	100100	502598045	4980	4980	4980	4975	1833
520	20250217	100000	493470345	4975	4990	4990	4975	111
521	20250217	095900	492917440	4980	4980	4980	4980	0
522	20250217	095800	492917440	4980	4980	4980	4975	128
523	20250217	095700	492280145	4970	4970	4970	4970	0
524	20250217	095600	492280145	4970	4970	4970	4970	0
525	20250217	095500	492280145	4970	4990	4990	4970	1422
526	20250217	095400	485196370	4990	4980	4990	4980	875
527	20250217	095300	480838860	4990	4980	4990	4975	2418
528	20250217	095200	468802160	4980	4980	4980	4960	2053
529	20250217	095100	458582495	4960	4960	4960	4960	250
530	20250217	095000	457342495	4955	4985	4985	4955	7914
531	20250217	094900	418115540	4980	4970	4985	4970	5782
532	20250217	094800	389340970	4970	4970	4970	4970	0
533	20250217	094700	389340970	4970	4970	4970	4970	0
534	20250217	094600	389340970	4970	4970	4970	4970	40
535	20250217	094500	389142170	4975	4975	4975	4975	1
536	20250217	094400	389137195	4975	4975	4975	4975	16
537	20250217	094300	389057595	4975	4975	4975	4975	5
538	20250217	094200	389032720	4970	4970	4970	4970	47
539	20250217	094100	388799130	4970	4970	4970	4970	1
540	20250217	094000	388794160	4970	4945	4970	4945	214
541	20250217	093900	387730930	4945	4950	4950	4945	50
542	20250217	093800	387483460	4940	4940	4940	4940	0
543	20250217	093700	387483460	4940	4950	4950	4940	2510
544	20250217	093600	375066430	4950	4950	4950	4950	738
545	20250217	093500	371413330	4945	4945	4945	4945	350
546	20250217	093400	369682580	4945	4965	4965	4945	2371
547	20250217	093300	357954695	4970	4970	4970	4970	6
548	20250217	093200	357924875	4970	4950	4970	4950	10797
549	20250217	093100	304396660	4950	4950	4950	4950	455
550	20250217	093000	302144410	4950	4945	4950	4940	2235
551	20250217	092900	291101480	4950	4950	4950	4950	1227
552	20250217	092800	285027830	4940	4950	4950	4940	50
553	20250217	092700	284780630	4950	4950	4950	4940	4357
554	20250217	092600	263239340	4950	4950	4950	4950	2089
555	20250217	092500	252898790	4950	4950	4950	4950	900
556	20250217	092400	248443790	4950	4950	4950	4950	615
557	20250217	092300	245399540	4950	4960	4960	4950	1075
558	20250217	092200	240078070	4960	4955	4960	4955	269
559	20250217	092100	238745170	4955	4945	4955	4945	201
560	20250217	092000	237749225	4955	4950	4955	4950	633
561	20250217	091900	234615775	4950	4965	4970	4950	4226
562	20250217	091800	213675245	4970	4965	4970	4960	1174
563	20250217	091700	207843965	4970	4970	4970	4970	144
564	20250217	091600	207128285	4970	4970	4970	4970	50
565	20250217	091500	206879785	4970	4970	4970	4970	300
566	20250217	091400	205388785	4970	4970	4970	4970	476
567	20250217	091300	203023065	4965	4965	4965	4965	0
568	20250217	091200	203023065	4965	4965	4965	4965	1435
569	20250217	091100	195898290	4965	4965	4965	4965	40
570	20250217	091000	195699690	4975	4970	4975	4970	1029
571	20250217	090900	190585525	4975	4975	4975	4975	1144
572	20250217	090800	184894125	4965	4965	4965	4960	824
573	20250217	090700	180803050	4960	4950	4960	4950	2666
574	20250217	090600	167596950	4945	4955	4955	4945	4162
575	20250217	090500	146999570	4960	4975	4975	4960	549
576	20250217	090400	144273335	4980	4975	4990	4970	3295
577	20250217	090300	127872460	4970	4980	4980	4965	1478
578	20250217	090200	120524715	4975	4975	5010	4975	2045
579	20250217	090100	110339150	4950	4970	4970	4945	7530
580	20250217	090000	73059470	4950	4950	4960	4950	14657