KissMeData/122450/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202100	208113970	2950	2950	2950	2950	3459
3	20250217	202000	208113970	2950	2950	2950	2950	0
4	20250217	201900	208113970	2950	2950	2950	2950	0
5	20250217	201800	208113970	2950	2950	2950	2950	0
6	20250217	201700	208113970	2950	2950	2950	2950	0
7	20250217	201600	208113970	2950	2950	2950	2950	0
8	20250217	201500	208113970	2950	2950	2950	2950	0
9	20250217	201400	208113970	2950	2950	2950	2950	0
10	20250217	201300	208113970	2950	2950	2950	2950	0
11	20250217	201200	208113970	2950	2950	2950	2950	0
12	20250217	201100	208113970	2950	2950	2950	2950	0
13	20250217	201000	208113970	2950	2950	2950	2950	0
14	20250217	200900	208113970	2950	2950	2950	2950	0
15	20250217	200800	208113970	2950	2950	2950	2950	0
16	20250217	200700	208113970	2950	2950	2950	2950	0
17	20250217	200600	208113970	2950	2950	2950	2950	0
18	20250217	200500	208113970	2950	2950	2950	2950	0
19	20250217	200400	208113970	2950	2950	2950	2950	0
20	20250217	200300	208113970	2950	2950	2950	2950	0
21	20250217	200200	208113970	2950	2950	2950	2950	0
22	20250217	200100	208113970	2950	2950	2950	2950	0
23	20250217	200000	208113970	2950	2950	2950	2950	0
24	20250217	195900	208113970	2950	2950	2950	2950	0
25	20250217	195800	208113970	2950	2950	2950	2950	0
26	20250217	195700	208113970	2950	2950	2950	2950	0
27	20250217	195600	208113970	2950	2950	2950	2950	0
28	20250217	195500	208113970	2950	2950	2950	2950	0
29	20250217	195400	208113970	2950	2950	2950	2950	0
30	20250217	195300	208113970	2950	2950	2950	2950	0
31	20250217	195200	208113970	2950	2950	2950	2950	0
32	20250217	195100	208113970	2950	2950	2950	2950	3459
33	20250217	195000	208113970	2950	2950	2950	2950	0
34	20250217	194900	208113970	2950	2950	2950	2950	0
35	20250217	194800	208113970	2950	2950	2950	2950	0
36	20250217	194700	208113970	2950	2950	2950	2950	0
37	20250217	194600	208113970	2950	2950	2950	2950	0
38	20250217	194500	208113970	2950	2950	2950	2950	0
39	20250217	194400	208113970	2950	2950	2950	2950	0
40	20250217	194300	208113970	2950	2950	2950	2950	0
41	20250217	194200	208113970	2950	2950	2950	2950	0
42	20250217	194100	208113970	2950	2950	2950	2950	0
43	20250217	194000	208113970	2950	2950	2950	2950	0
44	20250217	193900	208113970	2950	2950	2950	2950	0
45	20250217	193800	208113970	2950	2950	2950	2950	0
46	20250217	193700	208113970	2950	2950	2950	2950	0
47	20250217	193600	208113970	2950	2950	2950	2950	0
48	20250217	193500	208113970	2950	2950	2950	2950	0
49	20250217	193400	208113970	2950	2950	2950	2950	0
50	20250217	193300	208113970	2950	2950	2950	2950	0
51	20250217	193200	208113970	2950	2950	2950	2950	0
52	20250217	193100	208113970	2950	2950	2950	2950	0
53	20250217	193000	208113970	2950	2950	2950	2950	0
54	20250217	192900	208113970	2950	2950	2950	2950	0
55	20250217	192800	208113970	2950	2950	2950	2950	0
56	20250217	192700	208113970	2950	2950	2950	2950	0
57	20250217	192600	208113970	2950	2950	2950	2950	0
58	20250217	192500	208113970	2950	2950	2950	2950	0
59	20250217	192400	208113970	2950	2950	2950	2950	0
60	20250217	192300	208113970	2950	2950	2950	2950	0
61	20250217	192200	208113970	2950	2950	2950	2950	0
62	20250217	192100	208113970	2950	2950	2950	2950	3459
63	20250217	192000	208113970	2950	2950	2950	2950	0
64	20250217	191900	208113970	2950	2950	2950	2950	0
65	20250217	191800	208113970	2950	2950	2950	2950	0
66	20250217	191700	208113970	2950	2950	2950	2950	0
67	20250217	191600	208113970	2950	2950	2950	2950	0
68	20250217	191500	208113970	2950	2950	2950	2950	0
69	20250217	191400	208113970	2950	2950	2950	2950	0
70	20250217	191300	208113970	2950	2950	2950	2950	0
71	20250217	191200	208113970	2950	2950	2950	2950	0
72	20250217	191100	208113970	2950	2950	2950	2950	0
73	20250217	191000	208113970	2950	2950	2950	2950	0
74	20250217	190900	208113970	2950	2950	2950	2950	0
75	20250217	190800	208113970	2950	2950	2950	2950	0
76	20250217	190700	208113970	2950	2950	2950	2950	0
77	20250217	190600	208113970	2950	2950	2950	2950	0
78	20250217	190500	208113970	2950	2950	2950	2950	0
79	20250217	190400	208113970	2950	2950	2950	2950	0
80	20250217	190300	208113970	2950	2950	2950	2950	0
81	20250217	190200	208113970	2950	2950	2950	2950	0
82	20250217	190100	208113970	2950	2950	2950	2950	0
83	20250217	190000	208113970	2950	2950	2950	2950	0
84	20250217	185900	208113970	2950	2950	2950	2950	0
85	20250217	185800	208113970	2950	2950	2950	2950	0
86	20250217	185700	208113970	2950	2950	2950	2950	0
87	20250217	185600	208113970	2950	2950	2950	2950	0
88	20250217	185500	208113970	2950	2950	2950	2950	0
89	20250217	185400	208113970	2950	2950	2950	2950	0
90	20250217	185300	208113970	2950	2950	2950	2950	0
91	20250217	185200	208113970	2950	2950	2950	2950	0
92	20250217	185100	208113970	2950	2950	2950	2950	3459
93	20250217	185000	208113970	2950	2950	2950	2950	0
94	20250217	184900	208113970	2950	2950	2950	2950	0
95	20250217	184800	208113970	2950	2950	2950	2950	0
96	20250217	184700	208113970	2950	2950	2950	2950	0
97	20250217	184600	208113970	2950	2950	2950	2950	0
98	20250217	184500	208113970	2950	2950	2950	2950	0
99	20250217	184400	208113970	2950	2950	2950	2950	0
100	20250217	184300	208113970	2950	2950	2950	2950	0
101	20250217	184200	208113970	2950	2950	2950	2950	0
102	20250217	184100	208113970	2950	2950	2950	2950	0
103	20250217	184000	208113970	2950	2950	2950	2950	0
104	20250217	183900	208113970	2950	2950	2950	2950	0
105	20250217	183800	208113970	2950	2950	2950	2950	0
106	20250217	183700	208113970	2950	2950	2950	2950	0
107	20250217	183600	208113970	2950	2950	2950	2950	0
108	20250217	183500	208113970	2950	2950	2950	2950	0
109	20250217	183400	208113970	2950	2950	2950	2950	0
110	20250217	183300	208113970	2950	2950	2950	2950	0
111	20250217	183200	208113970	2950	2950	2950	2950	0
112	20250217	183100	208113970	2950	2950	2950	2950	0
113	20250217	183000	208113970	2950	2950	2950	2950	0
114	20250217	182900	208113970	2950	2950	2950	2950	0
115	20250217	182800	208113970	2950	2950	2950	2950	0
116	20250217	182700	208113970	2950	2950	2950	2950	0
117	20250217	182600	208113970	2950	2950	2950	2950	0
118	20250217	182500	208113970	2950	2950	2950	2950	0
119	20250217	182400	208113970	2950	2950	2950	2950	0
120	20250217	182300	208113970	2950	2950	2950	2950	0
121	20250217	182200	208113970	2950	2950	2950	2950	0
122	20250217	182100	208113970	2950	2950	2950	2950	3459
123	20250217	182000	208113970	2950	2950	2950	2950	0
124	20250217	181900	208113970	2950	2950	2950	2950	0
125	20250217	181800	208113970	2950	2950	2950	2950	0
126	20250217	181700	208113970	2950	2950	2950	2950	0
127	20250217	181600	208113970	2950	2950	2950	2950	0
128	20250217	181500	208113970	2950	2950	2950	2950	0
129	20250217	181400	208113970	2950	2950	2950	2950	0
130	20250217	181300	208113970	2950	2950	2950	2950	0
131	20250217	181200	208113970	2950	2950	2950	2950	0
132	20250217	181100	208113970	2950	2950	2950	2950	0
133	20250217	181000	208113970	2950	2950	2950	2950	0
134	20250217	180900	208113970	2950	2950	2950	2950	0
135	20250217	180800	208113970	2950	2950	2950	2950	0
136	20250217	180700	208113970	2950	2950	2950	2950	0
137	20250217	180600	208113970	2950	2950	2950	2950	0
138	20250217	180500	208113970	2950	2950	2950	2950	0
139	20250217	180400	208113970	2950	2950	2950	2950	0
140	20250217	180300	208113970	2950	2950	2950	2950	0
141	20250217	180200	208113970	2950	2950	2950	2950	0
142	20250217	180100	208113970	2950	2950	2950	2950	0
143	20250217	180000	208113970	2950	2950	2950	2950	0
144	20250217	175900	208113970	2950	2950	2950	2950	0
145	20250217	175800	208113970	2950	2950	2950	2950	0
146	20250217	175700	208113970	2950	2950	2950	2950	0
147	20250217	175600	208113970	2950	2950	2950	2950	0
148	20250217	175500	208113970	2950	2950	2950	2950	0
149	20250217	175400	208113970	2950	2950	2950	2950	0
150	20250217	175300	208113970	2950	2950	2950	2950	0
151	20250217	175200	208113970	2950	2950	2950	2950	0
152	20250217	175100	208113970	2950	2950	2950	2950	3459
153	20250217	175000	208113970	2950	2950	2950	2950	0
154	20250217	174900	208113970	2950	2950	2950	2950	0
155	20250217	174800	208113970	2950	2950	2950	2950	0
156	20250217	174700	208113970	2950	2950	2950	2950	0
157	20250217	174600	208113970	2950	2950	2950	2950	0
158	20250217	174500	208113970	2950	2950	2950	2950	0
159	20250217	174400	208113970	2950	2950	2950	2950	0
160	20250217	174300	208113970	2950	2950	2950	2950	0
161	20250217	174200	208113970	2950	2950	2950	2950	0
162	20250217	174100	208113970	2950	2950	2950	2950	0
163	20250217	174000	208113970	2950	2950	2950	2950	0
164	20250217	173900	208113970	2950	2950	2950	2950	0
165	20250217	173800	208113970	2950	2950	2950	2950	0
166	20250217	173700	208113970	2950	2950	2950	2950	0
167	20250217	173600	208113970	2950	2950	2950	2950	0
168	20250217	173500	208113970	2950	2950	2950	2950	0
169	20250217	173400	208113970	2950	2950	2950	2950	0
170	20250217	173300	208113970	2950	2950	2950	2950	0
171	20250217	173200	208113970	2950	2950	2950	2950	0
172	20250217	173100	208113970	2950	2950	2950	2950	0
173	20250217	173000	208113970	2950	2950	2950	2950	0
174	20250217	172900	208113970	2950	2950	2950	2950	0
175	20250217	172800	208113970	2950	2950	2950	2950	0
176	20250217	172700	208113970	2950	2950	2950	2950	0
177	20250217	172600	208113970	2950	2950	2950	2950	0
178	20250217	172500	208113970	2950	2950	2950	2950	0
179	20250217	172400	208113970	2950	2950	2950	2950	0
180	20250217	172300	208113970	2950	2950	2950	2950	0
181	20250217	172200	208113970	2950	2950	2950	2950	0
182	20250217	172100	208113970	2950	2950	2950	2950	3459
183	20250217	172000	208113970	2950	2950	2950	2950	0
184	20250217	171900	208113970	2950	2950	2950	2950	0
185	20250217	171800	208113970	2950	2950	2950	2950	0
186	20250217	171700	208113970	2950	2950	2950	2950	0
187	20250217	171600	208113970	2950	2950	2950	2950	0
188	20250217	171500	208113970	2950	2950	2950	2950	0
189	20250217	171400	208113970	2950	2950	2950	2950	0
190	20250217	171300	208113970	2950	2950	2950	2950	0
191	20250217	171200	208113970	2950	2950	2950	2950	0
192	20250217	171100	208113970	2950	2950	2950	2950	0
193	20250217	171000	208113970	2950	2950	2950	2950	0
194	20250217	170900	208113970	2950	2950	2950	2950	0
195	20250217	170800	208113970	2950	2950	2950	2950	0
196	20250217	170700	208113970	2950	2950	2950	2950	0
197	20250217	170600	208113970	2950	2950	2950	2950	0
198	20250217	170500	208113970	2950	2950	2950	2950	0
199	20250217	170400	208113970	2950	2950	2950	2950	0
200	20250217	170300	208113970	2950	2950	2950	2950	0
201	20250217	170200	208113970	2950	2950	2950	2950	0
202	20250217	170100	208113970	2950	2950	2950	2950	0
203	20250217	170000	208113970	2950	2950	2950	2950	0
204	20250217	165900	208113970	2950	2950	2950	2950	0
205	20250217	165800	208113970	2950	2950	2950	2950	0
206	20250217	165700	208113970	2950	2950	2950	2950	0
207	20250217	165600	208113970	2950	2950	2950	2950	0
208	20250217	165500	208113970	2950	2950	2950	2950	0
209	20250217	165400	208113970	2950	2950	2950	2950	0
210	20250217	165300	208113970	2950	2950	2950	2950	0
211	20250217	165200	208113970	2950	2950	2950	2950	0
212	20250217	165100	208113970	2950	2950	2950	2950	3459
213	20250217	165000	208113970	2950	2950	2950	2950	0
214	20250217	164900	208113970	2950	2950	2950	2950	0
215	20250217	164800	208113970	2950	2950	2950	2950	0
216	20250217	164700	208113970	2950	2950	2950	2950	0
217	20250217	164600	208113970	2950	2950	2950	2950	0
218	20250217	164500	208113970	2950	2950	2950	2950	0
219	20250217	164400	208113970	2950	2950	2950	2950	0
220	20250217	164300	208113970	2950	2950	2950	2950	0
221	20250217	164200	208113970	2950	2950	2950	2950	0
222	20250217	164100	208113970	2950	2950	2950	2950	0
223	20250217	164000	208113970	2950	2950	2950	2950	0
224	20250217	163900	208113970	2950	2950	2950	2950	0
225	20250217	163800	208113970	2950	2950	2950	2950	0
226	20250217	163700	208113970	2950	2950	2950	2950	0
227	20250217	163600	208113970	2950	2950	2950	2950	0
228	20250217	163500	208113970	2950	2950	2950	2950	0
229	20250217	163400	208113970	2950	2950	2950	2950	0
230	20250217	163300	208113970	2950	2950	2950	2950	0
231	20250217	163200	208113970	2950	2950	2950	2950	0
232	20250217	163100	208113970	2950	2950	2950	2950	0
233	20250217	163000	208113970	2950	2950	2950	2950	0
234	20250217	162900	208113970	2950	2950	2950	2950	0
235	20250217	162800	208113970	2950	2950	2950	2950	0
236	20250217	162700	208113970	2950	2950	2950	2950	0
237	20250217	162600	208113970	2950	2950	2950	2950	0
238	20250217	162500	208113970	2950	2950	2950	2950	0
239	20250217	162400	208113970	2950	2950	2950	2950	0
240	20250217	162300	208113970	2950	2950	2950	2950	0
241	20250217	162200	208113970	2950	2950	2950	2950	0
242	20250217	162100	208113970	2950	2950	2950	2950	3459
243	20250217	162000	208113970	2950	2950	2950	2950	0
244	20250217	161900	208113970	2950	2950	2950	2950	0
245	20250217	161800	208113970	2950	2950	2950	2950	0
246	20250217	161700	208113970	2950	2950	2950	2950	0
247	20250217	161600	208113970	2950	2950	2950	2950	0
248	20250217	161500	208113970	2950	2950	2950	2950	0
249	20250217	161400	208113970	2950	2950	2950	2950	0
250	20250217	161300	208113970	2950	2950	2950	2950	0
251	20250217	161200	208113970	2950	2950	2950	2950	0
252	20250217	161100	208113970	2950	2950	2950	2950	0
253	20250217	161000	208113970	2950	2950	2950	2950	0
254	20250217	160900	208113970	2950	2950	2950	2950	0
255	20250217	160800	208113970	2950	2950	2950	2950	0
256	20250217	160700	208113970	2950	2950	2950	2950	0
257	20250217	160600	208113970	2950	2950	2950	2950	0
258	20250217	160500	208113970	2950	2950	2950	2950	0
259	20250217	160400	208113970	2950	2950	2950	2950	0
260	20250217	160300	208113970	2950	2950	2950	2950	0
261	20250217	160200	208113970	2950	2950	2950	2950	0
262	20250217	160100	208113970	2950	2950	2950	2950	0
263	20250217	160000	208113970	2950	2950	2950	2950	0
264	20250217	155900	208113970	2950	2950	2950	2950	0
265	20250217	155800	208113970	2950	2950	2950	2950	0
266	20250217	155700	208113970	2950	2950	2950	2950	0
267	20250217	155600	208113970	2950	2950	2950	2950	0
268	20250217	155500	208113970	2950	2950	2950	2950	0
269	20250217	155400	208113970	2950	2950	2950	2950	0
270	20250217	155300	208113970	2950	2950	2950	2950	0
271	20250217	155200	208113970	2950	2950	2950	2950	0
272	20250217	155100	208113970	2950	2950	2950	2950	3459
273	20250217	155000	208113970	2950	2950	2950	2950	0
274	20250217	154900	208113970	2950	2950	2950	2950	0
275	20250217	154800	208113970	2950	2950	2950	2950	0
276	20250217	154700	208113970	2950	2950	2950	2950	0
277	20250217	154600	208113970	2950	2950	2950	2950	0
278	20250217	154500	208113970	2950	2950	2950	2950	0
279	20250217	154400	208113970	2950	2950	2950	2950	0
280	20250217	154300	208113970	2950	2950	2950	2950	0
281	20250217	154200	208113970	2950	2950	2950	2950	0
282	20250217	154100	208113970	2950	2950	2950	2950	0
283	20250217	154000	208113970	2950	2950	2950	2950	0
284	20250217	153900	208113970	2950	2950	2950	2950	0
285	20250217	153800	208113970	2950	2950	2950	2950	0
286	20250217	153700	208113970	2950	2950	2950	2950	0
287	20250217	153600	208113970	2950	2950	2950	2950	0
288	20250217	153500	208113970	2950	2950	2950	2950	0
289	20250217	153400	208113970	2950	2950	2950	2950	0
290	20250217	153300	208113970	2950	2950	2950	2950	0
291	20250217	153200	208113970	2950	2950	2950	2950	0
292	20250217	153100	208113970	2950	2950	2950	2950	0
293	20250217	153000	208113970	2950	2950	2950	2950	3459
294	20250217	152900	197909920	2960	2960	2960	2960	0
295	20250217	152800	197909920	2960	2960	2960	2960	0
296	20250217	152700	197909920	2960	2960	2960	2960	0
297	20250217	152600	197909920	2960	2960	2960	2960	0
298	20250217	152500	197909920	2960	2960	2960	2960	0
299	20250217	152400	197909920	2960	2960	2960	2960	0
300	20250217	152300	197909920	2960	2960	2960	2960	0
301	20250217	152200	197909920	2960	2960	2960	2960	0
302	20250217	152100	197909920	2960	2960	2960	2960	0
303	20250217	152000	197909920	2960	2960	2960	2960	0
304	20250217	151900	197909920	2960	2955	2960	2955	478
305	20250217	151800	196497230	2960	2960	2960	2960	49
306	20250217	151700	196352190	2960	2960	2960	2960	0
307	20250217	151600	196352190	2960	2960	2960	2960	0
308	20250217	151500	196352190	2960	2960	2960	2960	0
309	20250217	151400	196352190	2960	2960	2960	2960	0
310	20250217	151300	196352190	2960	2960	2960	2960	0
311	20250217	151200	196352190	2960	2960	2960	2960	0
312	20250217	151100	196352190	2960	2960	2960	2960	0
313	20250217	151000	196352190	2960	2960	2960	2960	50
314	20250217	150900	196204190	2960	2960	2960	2960	300
315	20250217	150800	195316190	2960	2960	2960	2960	170
316	20250217	150700	194812990	2960	2955	2960	2955	40
317	20250217	150600	194694690	2960	2960	2960	2960	0
318	20250217	150500	194694690	2960	2960	2960	2960	0
319	20250217	150400	194694690	2960	2960	2960	2960	0
320	20250217	150300	194694690	2960	2960	2960	2960	0
321	20250217	150200	194694690	2960	2960	2960	2960	10
322	20250217	150100	194665090	2960	2960	2960	2960	100
323	20250217	150000	194369090	2955	2960	2960	2955	400
324	20250217	145900	193186410	2960	2960	2960	2960	296
325	20250217	145800	192310250	2960	2960	2960	2960	0
326	20250217	145700	192310250	2960	2960	2960	2960	254
327	20250217	145600	191558410	2965	2965	2965	2965	0
328	20250217	145500	191558410	2965	2965	2965	2965	0
329	20250217	145400	191558410	2965	2965	2965	2965	0
330	20250217	145300	191558410	2965	2965	2965	2965	0
331	20250217	145200	191558410	2965	2965	2965	2965	0
332	20250217	145100	191558410	2965	2965	2965	2965	0
333	20250217	145000	191558410	2965	2960	2965	2960	644
334	20250217	144900	189650330	2960	2960	2960	2960	198
335	20250217	144800	189064250	2960	2960	2960	2960	112
336	20250217	144700	188732730	2965	2965	2965	2965	0
337	20250217	144600	188732730	2965	2965	2965	2965	0
338	20250217	144500	188732730	2965	2965	2965	2965	16
339	20250217	144400	188685290	2965	2965	2965	2965	16
340	20250217	144300	188637850	2960	2960	2960	2960	0
341	20250217	144200	188637850	2960	2960	2960	2960	0
342	20250217	144100	188637850	2960	2960	2960	2960	0
343	20250217	144000	188637850	2960	2960	2960	2960	0
344	20250217	143900	188637850	2960	2960	2960	2960	20
345	20250217	143800	188578650	2960	2960	2960	2960	0
346	20250217	143700	188578650	2960	2960	2960	2960	146
347	20250217	143600	188146490	2965	2965	2965	2965	0
348	20250217	143500	188146490	2965	2965	2965	2965	0
349	20250217	143400	188146490	2965	2965	2965	2965	0
350	20250217	143300	188146490	2965	2965	2965	2965	0
351	20250217	143200	188146490	2965	2965	2965	2965	0
352	20250217	143100	188146490	2965	2965	2965	2965	9
353	20250217	143000	188119805	2955	2955	2955	2955	0
354	20250217	142900	188119805	2955	2955	2955	2955	1
355	20250217	142800	188116850	2965	2965	2965	2965	0
356	20250217	142700	188116850	2965	2965	2965	2965	9
357	20250217	142600	188090165	2965	2965	2965	2965	0
358	20250217	142500	188090165	2965	2965	2965	2965	0
359	20250217	142400	188090165	2965	2965	2965	2965	0
360	20250217	142300	188090165	2965	2965	2965	2965	0
361	20250217	142200	188090165	2965	2965	2965	2965	0
362	20250217	142100	188090165	2965	2965	2965	2965	0
363	20250217	142000	188090165	2965	2965	2965	2965	0
364	20250217	141900	188090165	2965	2965	2965	2965	0
365	20250217	141800	188090165	2965	2955	2965	2955	2352
366	20250217	141700	181139740	2955	2955	2955	2955	0
367	20250217	141600	181139740	2955	2955	2955	2955	0
368	20250217	141500	181139740	2955	2955	2955	2955	0
369	20250217	141400	181139740	2955	2955	2955	2955	0
370	20250217	141300	181139740	2955	2955	2955	2955	0
371	20250217	141200	181139740	2955	2955	2955	2955	0
372	20250217	141100	181139740	2955	2955	2955	2955	0
373	20250217	141000	181139740	2955	2955	2955	2955	0
374	20250217	140900	181139740	2955	2955	2955	2955	0
375	20250217	140800	181139740	2955	2955	2955	2955	0
376	20250217	140700	181139740	2955	2955	2955	2955	0
377	20250217	140600	181139740	2955	2955	2955	2955	0
378	20250217	140500	181139740	2955	2955	2955	2955	0
379	20250217	140400	181139740	2955	2955	2955	2955	0
380	20250217	140300	181139740	2955	2955	2955	2955	392
381	20250217	140200	179981380	2960	2960	2960	2960	200
382	20250217	140100	179389380	2965	2965	2965	2965	0
383	20250217	140000	179389380	2965	2965	2965	2965	0
384	20250217	135900	179389380	2965	2965	2965	2965	0
385	20250217	135800	179389380	2965	2965	2965	2965	0
386	20250217	135700	179389380	2965	2965	2965	2965	0
387	20250217	135600	179389380	2965	2965	2965	2965	89
388	20250217	135500	179125495	2965	2965	2965	2965	11
389	20250217	135400	179092880	2960	2960	2960	2960	0
390	20250217	135300	179092880	2960	2960	2960	2960	0
391	20250217	135200	179092880	2960	2960	2960	2960	0
392	20250217	135100	179092880	2960	2960	2960	2960	0
393	20250217	135000	179092880	2960	2960	2960	2960	0
394	20250217	134900	179092880	2960	2960	2960	2960	0
395	20250217	134800	179092880	2960	2960	2960	2960	10
396	20250217	134700	179063280	2970	2960	2970	2960	11
397	20250217	134600	179030670	2955	2960	2970	2955	209
398	20250217	134500	178412990	2970	2970	2970	2970	0
399	20250217	134400	178412990	2970	2970	2970	2970	0
400	20250217	134300	178412990	2970	2970	2970	2970	0
401	20250217	134200	178412990	2970	2970	2970	2970	0
402	20250217	134100	178412990	2970	2960	2970	2960	8
403	20250217	134000	178389270	2950	2950	2950	2950	0
404	20250217	133900	178389270	2950	2950	2950	2950	169
405	20250217	133800	177890720	2970	2970	2970	2970	0
406	20250217	133700	177890720	2970	2970	2970	2970	0
407	20250217	133600	177890720	2970	2970	2970	2970	0
408	20250217	133500	177890720	2970	2970	2970	2970	0
409	20250217	133400	177890720	2970	2955	2970	2950	2983
410	20250217	133300	169089435	2960	2970	2970	2960	270
411	20250217	133200	168289980	2965	2965	2965	2965	0
412	20250217	133100	168289980	2965	2965	2965	2965	0
413	20250217	133000	168289980	2965	2965	2965	2965	100
414	20250217	132900	167993480	2970	2970	2970	2970	30
415	20250217	132800	167904380	2970	2970	2970	2970	121
416	20250217	132700	167545010	2975	2975	2975	2975	0
417	20250217	132600	167545010	2975	2975	2975	2975	0
418	20250217	132500	167545010	2975	2975	2975	2975	0
419	20250217	132400	167545010	2975	2975	2975	2975	0
420	20250217	132300	167545010	2975	2975	2975	2975	0
421	20250217	132200	167545010	2975	2975	2975	2975	0
422	20250217	132100	167545010	2975	2975	2975	2975	0
423	20250217	132000	167545010	2975	2975	2975	2975	0
424	20250217	131900	167545010	2975	2970	2975	2970	2
425	20250217	131800	167539065	2970	2970	2970	2970	300
426	20250217	131700	166648065	2970	2970	2970	2970	3
427	20250217	131600	166639155	2975	2975	2975	2975	50
428	20250217	131500	166490405	2975	2975	2975	2975	0
429	20250217	131400	166490405	2975	2975	2975	2975	70
430	20250217	131300	166282155	2975	2975	2975	2975	0
431	20250217	131200	166282155	2975	2975	2975	2975	100
432	20250217	131100	165984655	2975	2975	2975	2975	110
433	20250217	131000	165657405	2975	2975	2975	2975	0
434	20250217	130900	165657405	2975	2975	2975	2975	0
435	20250217	130800	165657405	2975	2975	2975	2975	200
436	20250217	130700	165062405	2975	2975	2975	2975	0
437	20250217	130600	165062405	2975	2975	2975	2975	0
438	20250217	130500	165062405	2975	2975	2975	2975	30
439	20250217	130400	164973155	2980	2980	2980	2980	50
440	20250217	130300	164824155	2980	2980	2980	2980	0
441	20250217	130200	164824155	2980	2980	2980	2980	2
442	20250217	130100	164818195	2970	2970	2970	2970	0
443	20250217	130000	164818195	2970	2970	2970	2970	0
444	20250217	125900	164818195	2970	2970	2970	2970	0
445	20250217	125800	164818195	2970	2970	2970	2970	10
446	20250217	125700	164788495	2970	2975	2975	2970	2938
447	20250217	125600	156062135	2975	2975	2975	2975	0
448	20250217	125500	156062135	2975	2975	2975	2975	100
449	20250217	125400	155764635	2975	2975	2975	2975	200
450	20250217	125300	155169635	2980	2980	2980	2980	0
451	20250217	125200	155169635	2980	2980	2980	2980	983
452	20250217	125100	152240295	2980	2980	2980	2980	0
453	20250217	125000	152240295	2980	2980	2980	2980	0
454	20250217	124900	152240295	2980	2980	2980	2980	0
455	20250217	124800	152240295	2980	2980	2980	2980	0
456	20250217	124700	152240295	2980	2980	2980	2980	0
457	20250217	124600	152240295	2980	2980	2980	2975	3
458	20250217	124500	152231360	2975	2975	2980	2975	7
459	20250217	124400	152210525	2975	2975	2975	2975	0
460	20250217	124300	152210525	2975	2975	2975	2975	0
461	20250217	124200	152210525	2975	2975	2975	2975	0
462	20250217	124100	152210525	2975	2975	2975	2975	700
463	20250217	124000	150128025	2970	2970	2970	2970	2
464	20250217	123900	150122085	2965	2965	2965	2965	1
465	20250217	123800	150119120	2970	2980	2985	2970	836
466	20250217	123700	147636115	2985	2980	2985	2980	120
467	20250217	123600	147278480	2980	2975	2985	2975	64
468	20250217	123500	147088005	2975	2975	2975	2975	1
469	20250217	123400	147085030	2980	2980	2980	2980	0
470	20250217	123300	147085030	2980	2980	2985	2980	71
471	20250217	123200	146873440	2980	2980	2985	2980	46
472	20250217	123100	146736185	2980	2980	2980	2980	2
473	20250217	123000	146730225	2985	2975	2985	2975	23
474	20250217	122900	146661685	2980	2970	2980	2970	4111
475	20250217	122800	134437595	2965	2960	2970	2960	6111
476	20250217	122700	116339790	2960	2960	2960	2960	0
477	20250217	122600	116339790	2960	2960	2960	2960	0
478	20250217	122500	116339790	2960	2960	2960	2960	0
479	20250217	122400	116339790	2960	2960	2960	2960	0
480	20250217	122300	116339790	2960	2955	2960	2955	1000
481	20250217	122200	113383900	2950	2950	2950	2950	100
482	20250217	122100	113088900	2955	2955	2955	2955	2
483	20250217	122000	113082990	2955	2955	2955	2955	0
484	20250217	121900	113082990	2955	2955	2955	2955	6
485	20250217	121800	113065260	2955	2955	2955	2955	0
486	20250217	121700	113065260	2955	2955	2955	2955	1
487	20250217	121600	113062305	2960	2960	2960	2960	0
488	20250217	121500	113062305	2960	2960	2960	2960	0
489	20250217	121400	113062305	2960	2960	2960	2960	0
490	20250217	121300	113062305	2960	2960	2960	2960	1
491	20250217	121200	113059345	2950	2955	2955	2950	180
492	20250217	121100	112528295	2955	2955	2955	2955	100
493	20250217	121000	112232795	2960	2960	2960	2960	0
494	20250217	120900	112232795	2960	2960	2960	2960	0
495	20250217	120800	112232795	2960	2960	2960	2960	0
496	20250217	120700	112232795	2960	2960	2960	2960	0
497	20250217	120600	112232795	2960	2960	2960	2960	0
498	20250217	120500	112232795	2960	2960	2960	2960	0
499	20250217	120400	112232795	2960	2960	2960	2960	0
500	20250217	120300	112232795	2960	2960	2960	2960	3
501	20250217	120200	112223915	2955	2955	2955	2955	3
502	20250217	120100	112215050	2955	2955	2955	2955	286
503	20250217	120000	111369920	2960	2960	2960	2960	0
504	20250217	115900	111369920	2960	2960	2960	2960	0
505	20250217	115800	111369920	2960	2960	2960	2960	0
506	20250217	115700	111369920	2960	2960	2960	2960	0
507	20250217	115600	111369920	2960	2960	2960	2960	0
508	20250217	115500	111369920	2960	2960	2960	2960	37
509	20250217	115400	111260400	2960	2960	2960	2960	0
510	20250217	115300	111260400	2960	2955	2960	2955	710
511	20250217	115200	109162345	2960	2955	2960	2955	33
512	20250217	115100	109064760	2955	2940	2955	2940	4107
513	20250217	115000	96947225	2945	2945	2945	2945	300
514	20250217	114900	96063725	2945	2945	2945	2945	0
515	20250217	114800	96063725	2945	2945	2945	2945	0
516	20250217	114700	96063725	2945	2945	2945	2945	0
517	20250217	114600	96063725	2945	2945	2945	2945	10
518	20250217	114500	96034275	2940	2940	2940	2940	0
519	20250217	114400	96034275	2940	2940	2940	2940	4
520	20250217	114300	96022515	2940	2940	2940	2940	302
521	20250217	114200	95134635	2940	2940	2940	2940	300
522	20250217	114100	94252635	2940	2940	2940	2940	0
523	20250217	114000	94252635	2940	2940	2940	2940	0
524	20250217	113900	94252635	2940	2940	2940	2940	0
525	20250217	113800	94252635	2940	2940	2940	2940	619
526	20250217	113700	92432775	2945	2945	2945	2945	0
527	20250217	113600	92432775	2945	2945	2945	2945	0
528	20250217	113500	92432775	2945	2945	2945	2945	0
529	20250217	113400	92432775	2945	2945	2945	2945	0
530	20250217	113300	92432775	2945	2945	2945	2945	0
531	20250217	113200	92432775	2945	2945	2945	2945	0
532	20250217	113100	92432775	2945	2945	2945	2945	5
533	20250217	113000	92418050	2940	2940	2940	2940	5
534	20250217	112900	92403350	2945	2940	2945	2940	100
535	20250217	112800	92109215	2940	2940	2940	2940	74
536	20250217	112700	91891655	2940	2940	2940	2940	0
537	20250217	112600	91891655	2940	2940	2940	2940	33
538	20250217	112500	91794635	2940	2940	2940	2940	500
539	20250217	112400	90324635	2940	2940	2940	2940	0
540	20250217	112300	90324635	2940	2940	2940	2940	0
541	20250217	112200	90324635	2940	2940	2940	2940	0
542	20250217	112100	90324635	2940	2940	2940	2940	0
543	20250217	112000	90324635	2940	2940	2940	2940	0
544	20250217	111900	90324635	2940	2940	2940	2940	0
545	20250217	111800	90324635	2940	2940	2940	2940	10
546	20250217	111700	90295235	2940	2940	2940	2940	0
547	20250217	111600	90295235	2940	2940	2940	2940	0
548	20250217	111500	90295235	2940	2940	2940	2940	0
549	20250217	111400	90295235	2940	2940	2940	2940	933
550	20250217	111300	87552215	2940	2935	2940	2935	4
551	20250217	111200	87540465	2935	2935	2935	2935	0
552	20250217	111100	87540465	2935	2935	2935	2935	118
553	20250217	111000	87194135	2935	2935	2935	2935	141
554	20250217	110900	86780300	2935	2935	2935	2935	0
555	20250217	110800	86780300	2935	2935	2935	2935	0
556	20250217	110700	86780300	2935	2935	2935	2935	0
557	20250217	110600	86780300	2935	2935	2935	2935	0
558	20250217	110500	86780300	2935	2935	2935	2935	5
559	20250217	110400	86765625	2935	2935	2935	2935	68
560	20250217	110300	86566045	2940	2940	2940	2940	0
561	20250217	110200	86566045	2940	2940	2940	2940	0
562	20250217	110100	86566045	2940	2940	2940	2940	126
563	20250217	110000	86195605	2940	2940	2940	2940	0
564	20250217	105900	86195605	2940	2940	2940	2940	0
565	20250217	105800	86195605	2940	2940	2940	2940	0
566	20250217	105700	86195605	2940	2940	2940	2940	0
567	20250217	105600	86195605	2940	2935	2940	2935	8
568	20250217	105500	86172105	2935	2925	2935	2920	11953
569	20250217	105400	51126825	2930	2930	2930	2930	0
570	20250217	105300	51126825	2930	2930	2930	2930	0
571	20250217	105200	51126825	2930	2925	2930	2925	710
572	20250217	105100	49046795	2925	2925	2925	2925	326
573	20250217	105000	48093245	2920	2920	2920	2920	0
574	20250217	104900	48093245	2920	2920	2920	2920	0
575	20250217	104800	48093245	2920	2920	2920	2920	300
576	20250217	104700	47217245	2930	2930	2930	2930	0
577	20250217	104600	47217245	2930	2930	2930	2930	0
578	20250217	104500	47217245	2930	2930	2930	2930	40
579	20250217	104400	47100045	2930	2930	2930	2930	0
580	20250217	104300	47100045	2930	2930	2930	2930	0
581	20250217	104200	47100045	2930	2930	2930	2930	602
582	20250217	104100	45336185	2930	2930	2930	2930	0
583	20250217	104000	45336185	2930	2930	2930	2930	0
584	20250217	103900	45336185	2930	2930	2930	2930	0
585	20250217	103800	45336185	2930	2930	2930	2930	0
586	20250217	103700	45336185	2930	2930	2930	2930	18
587	20250217	103600	45283445	2920	2920	2920	2920	0
588	20250217	103500	45283445	2920	2920	2920	2920	73
589	20250217	103400	45070285	2925	2925	2925	2925	0
590	20250217	103300	45070285	2925	2925	2925	2925	0
591	20250217	103200	45070285	2925	2925	2925	2925	0
592	20250217	103100	45070285	2925	2925	2925	2925	0
593	20250217	103000	45070285	2925	2925	2925	2925	0
594	20250217	102900	45070285	2925	2925	2925	2925	0
595	20250217	102800	45070285	2925	2925	2925	2925	0
596	20250217	102700	45070285	2925	2925	2925	2925	0
597	20250217	102600	45070285	2925	2925	2925	2925	0
598	20250217	102500	45070285	2925	2925	2925	2925	0
599	20250217	102400	45070285	2925	2925	2925	2925	581
600	20250217	102300	43370860	2925	2925	2925	2925	0
601	20250217	102200	43370860	2925	2925	2925	2925	0
602	20250217	102100	43370860	2925	2925	2925	2925	380
603	20250217	102000	42259360	2925	2925	2925	2925	0
604	20250217	101900	42259360	2925	2925	2925	2925	150
605	20250217	101800	41820610	2925	2925	2925	2925	1
606	20250217	101700	41817685	2915	2915	2915	2915	0
607	20250217	101600	41817685	2915	2915	2915	2915	0
608	20250217	101500	41817685	2915	2915	2915	2915	1199
609	20250217	101400	38322600	2920	2920	2920	2920	784
610	20250217	101300	36033320	2920	2920	2920	2920	0
611	20250217	101200	36033320	2920	2915	2920	2915	1165
612	20250217	101100	32637340	2925	2925	2925	2925	0
613	20250217	101000	32637340	2925	2925	2925	2925	0
614	20250217	100900	32637340	2925	2925	2925	2925	2
615	20250217	100800	32631490	2925	2925	2925	2925	0
616	20250217	100700	32631490	2925	2920	2925	2920	1061
617	20250217	100600	29528515	2920	2920	2920	2920	0
618	20250217	100500	29528515	2920	2920	2920	2920	1
619	20250217	100400	29525595	2910	2910	2910	2910	0
620	20250217	100300	29525595	2910	2910	2910	2910	3189
621	20250217	100200	20245605	2920	2920	2920	2920	0
622	20250217	100100	20245605	2920	2920	2920	2920	0
623	20250217	100000	20245605	2920	2920	2920	2920	0
624	20250217	095900	20245605	2920	2920	2920	2920	0
625	20250217	095800	20245605	2920	2920	2920	2920	50
626	20250217	095700	20099605	2920	2920	2920	2920	0
627	20250217	095600	20099605	2920	2910	2920	2910	4
628	20250217	095500	20087945	2915	2915	2915	2915	0
629	20250217	095400	20087945	2915	2915	2915	2915	0
630	20250217	095300	20087945	2915	2915	2915	2915	1
631	20250217	095200	20085030	2915	2915	2920	2915	6
632	20250217	095100	20067530	2915	2915	2920	2915	16
633	20250217	095000	20020835	2920	2920	2920	2920	0
634	20250217	094900	20020835	2920	2915	2920	2915	3
635	20250217	094800	20012080	2915	2915	2915	2915	1
636	20250217	094700	20009165	2905	2905	2905	2905	0
637	20250217	094600	20009165	2905	2905	2905	2905	1500
638	20250217	094500	15651665	2915	2915	2915	2915	502
639	20250217	094400	14188335	2905	2905	2905	2905	176
640	20250217	094300	13677055	2905	2910	2910	2905	30
641	20250217	094200	13589760	2910	2910	2910	2910	0
642	20250217	094100	13589760	2910	2910	2910	2910	0
643	20250217	094000	13589760	2910	2910	2910	2910	1
644	20250217	093900	13586850	2915	2915	2915	2915	1
645	20250217	093800	13583935	2910	2910	2910	2910	50
646	20250217	093700	13438435	2910	2910	2910	2910	0
647	20250217	093600	13438435	2910	2910	2910	2910	0
648	20250217	093500	13438435	2910	2910	2910	2910	0
649	20250217	093400	13438435	2910	2915	2915	2910	3
650	20250217	093300	13429695	2910	2905	2910	2905	27
651	20250217	093200	13351255	2905	2905	2905	2905	23
652	20250217	093100	13284440	2905	2905	2905	2905	0
653	20250217	093000	13284440	2905	2905	2905	2905	0
654	20250217	092900	13284440	2905	2905	2905	2905	0
655	20250217	092800	13284440	2905	2905	2905	2905	0
656	20250217	092700	13284440	2905	2905	2905	2905	0
657	20250217	092600	13284440	2905	2905	2905	2905	0
658	20250217	092500	13284440	2905	2905	2905	2905	10
659	20250217	092400	13255390	2905	2905	2905	2905	0
660	20250217	092300	13255390	2905	2905	2905	2905	500
661	20250217	092200	11802890	2910	2910	2910	2910	0
662	20250217	092100	11802890	2910	2910	2910	2910	0
663	20250217	092000	11802890	2910	2910	2910	2910	0
664	20250217	091900	11802890	2910	2910	2910	2910	0
665	20250217	091800	11802890	2910	2910	2910	2900	3576
666	20250217	091700	1410030	2915	2915	2915	2915	3
667	20250217	091600	1401285	2915	2915	2915	2915	1
668	20250217	091500	1398370	2915	2915	2915	2915	0
669	20250217	091400	1398370	2915	2915	2915	2915	0
670	20250217	091300	1398370	2915	2915	2915	2915	1
671	20250217	091200	1395455	2910	2910	2910	2910	0
672	20250217	091100	1395455	2910	2910	2910	2910	4
673	20250217	091000	1383815	2915	2915	2915	2915	0
674	20250217	090900	1383815	2915	2915	2915	2915	0
675	20250217	090800	1383815	2915	2915	2915	2915	59
676	20250217	090700	1211830	2920	2920	2920	2920	0
677	20250217	090600	1211830	2920	2920	2920	2920	0
678	20250217	090500	1211830	2920	2920	2920	2920	119
679	20250217	090400	864350	2930	2930	2930	2930	0
680	20250217	090300	864350	2930	2930	2930	2930	0
681	20250217	090200	864350	2930	2930	2930	2930	0
682	20250217	090100	864350	2930	2930	2930	2930	0
683	20250217	090000	864350	2930	2930	2930	2930	295