KissMeData/187870/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203700	88704240	11870	11870	11870	11870	101
3	20250217	203600	88704240	11870	11870	11870	11870	0
4	20250217	203500	88704240	11870	11870	11870	11870	0
5	20250217	203400	88704240	11870	11870	11870	11870	0
6	20250217	203300	88704240	11870	11870	11870	11870	0
7	20250217	203200	88704240	11870	11870	11870	11870	0
8	20250217	203100	88704240	11870	11870	11870	11870	0
9	20250217	203000	88704240	11870	11870	11870	11870	0
10	20250217	202900	88704240	11870	11870	11870	11870	0
11	20250217	202800	88704240	11870	11870	11870	11870	0
12	20250217	202700	88704240	11870	11870	11870	11870	0
13	20250217	202600	88704240	11870	11870	11870	11870	0
14	20250217	202500	88704240	11870	11870	11870	11870	0
15	20250217	202400	88704240	11870	11870	11870	11870	0
16	20250217	202300	88704240	11870	11870	11870	11870	0
17	20250217	202200	88704240	11870	11870	11870	11870	0
18	20250217	202100	88704240	11870	11870	11870	11870	0
19	20250217	202000	88704240	11870	11870	11870	11870	0
20	20250217	201900	88704240	11870	11870	11870	11870	0
21	20250217	201800	88704240	11870	11870	11870	11870	0
22	20250217	201700	88704240	11870	11870	11870	11870	0
23	20250217	201600	88704240	11870	11870	11870	11870	0
24	20250217	201500	88704240	11870	11870	11870	11870	0
25	20250217	201400	88704240	11870	11870	11870	11870	0
26	20250217	201300	88704240	11870	11870	11870	11870	0
27	20250217	201200	88704240	11870	11870	11870	11870	0
28	20250217	201100	88704240	11870	11870	11870	11870	0
29	20250217	201000	88704240	11870	11870	11870	11870	0
30	20250217	200900	88704240	11870	11870	11870	11870	0
31	20250217	200800	88704240	11870	11870	11870	11870	0
32	20250217	200700	88704240	11870	11870	11870	11870	101
33	20250217	200600	88704240	11870	11870	11870	11870	0
34	20250217	200500	88704240	11870	11870	11870	11870	0
35	20250217	200400	88704240	11870	11870	11870	11870	0
36	20250217	200300	88704240	11870	11870	11870	11870	0
37	20250217	200200	88704240	11870	11870	11870	11870	0
38	20250217	200100	88704240	11870	11870	11870	11870	0
39	20250217	200000	88704240	11870	11870	11870	11870	0
40	20250217	195900	88704240	11870	11870	11870	11870	0
41	20250217	195800	88704240	11870	11870	11870	11870	0
42	20250217	195700	88704240	11870	11870	11870	11870	0
43	20250217	195600	88704240	11870	11870	11870	11870	0
44	20250217	195500	88704240	11870	11870	11870	11870	0
45	20250217	195400	88704240	11870	11870	11870	11870	0
46	20250217	195300	88704240	11870	11870	11870	11870	0
47	20250217	195200	88704240	11870	11870	11870	11870	0
48	20250217	195100	88704240	11870	11870	11870	11870	0
49	20250217	195000	88704240	11870	11870	11870	11870	0
50	20250217	194900	88704240	11870	11870	11870	11870	0
51	20250217	194800	88704240	11870	11870	11870	11870	0
52	20250217	194700	88704240	11870	11870	11870	11870	0
53	20250217	194600	88704240	11870	11870	11870	11870	0
54	20250217	194500	88704240	11870	11870	11870	11870	0
55	20250217	194400	88704240	11870	11870	11870	11870	0
56	20250217	194300	88704240	11870	11870	11870	11870	0
57	20250217	194200	88704240	11870	11870	11870	11870	0
58	20250217	194100	88704240	11870	11870	11870	11870	0
59	20250217	194000	88704240	11870	11870	11870	11870	0
60	20250217	193900	88704240	11870	11870	11870	11870	0
61	20250217	193800	88704240	11870	11870	11870	11870	0
62	20250217	193700	88704240	11870	11870	11870	11870	101
63	20250217	193600	88704240	11870	11870	11870	11870	0
64	20250217	193500	88704240	11870	11870	11870	11870	0
65	20250217	193400	88704240	11870	11870	11870	11870	0
66	20250217	193300	88704240	11870	11870	11870	11870	0
67	20250217	193200	88704240	11870	11870	11870	11870	0
68	20250217	193100	88704240	11870	11870	11870	11870	0
69	20250217	193000	88704240	11870	11870	11870	11870	0
70	20250217	192900	88704240	11870	11870	11870	11870	0
71	20250217	192800	88704240	11870	11870	11870	11870	0
72	20250217	192700	88704240	11870	11870	11870	11870	0
73	20250217	192600	88704240	11870	11870	11870	11870	0
74	20250217	192500	88704240	11870	11870	11870	11870	0
75	20250217	192400	88704240	11870	11870	11870	11870	0
76	20250217	192300	88704240	11870	11870	11870	11870	0
77	20250217	192200	88704240	11870	11870	11870	11870	0
78	20250217	192100	88704240	11870	11870	11870	11870	0
79	20250217	192000	88704240	11870	11870	11870	11870	0
80	20250217	191900	88704240	11870	11870	11870	11870	0
81	20250217	191800	88704240	11870	11870	11870	11870	0
82	20250217	191700	88704240	11870	11870	11870	11870	0
83	20250217	191600	88704240	11870	11870	11870	11870	0
84	20250217	191500	88704240	11870	11870	11870	11870	0
85	20250217	191400	88704240	11870	11870	11870	11870	0
86	20250217	191300	88704240	11870	11870	11870	11870	0
87	20250217	191200	88704240	11870	11870	11870	11870	0
88	20250217	191100	88704240	11870	11870	11870	11870	0
89	20250217	191000	88704240	11870	11870	11870	11870	0
90	20250217	190900	88704240	11870	11870	11870	11870	0
91	20250217	190800	88704240	11870	11870	11870	11870	0
92	20250217	190700	88704240	11870	11870	11870	11870	101
93	20250217	190600	88704240	11870	11870	11870	11870	0
94	20250217	190500	88704240	11870	11870	11870	11870	0
95	20250217	190400	88704240	11870	11870	11870	11870	0
96	20250217	190300	88704240	11870	11870	11870	11870	0
97	20250217	190200	88704240	11870	11870	11870	11870	0
98	20250217	190100	88704240	11870	11870	11870	11870	0
99	20250217	190000	88704240	11870	11870	11870	11870	0
100	20250217	185900	88704240	11870	11870	11870	11870	0
101	20250217	185800	88704240	11870	11870	11870	11870	0
102	20250217	185700	88704240	11870	11870	11870	11870	0
103	20250217	185600	88704240	11870	11870	11870	11870	0
104	20250217	185500	88704240	11870	11870	11870	11870	0
105	20250217	185400	88704240	11870	11870	11870	11870	0
106	20250217	185300	88704240	11870	11870	11870	11870	0
107	20250217	185200	88704240	11870	11870	11870	11870	0
108	20250217	185100	88704240	11870	11870	11870	11870	0
109	20250217	185000	88704240	11870	11870	11870	11870	0
110	20250217	184900	88704240	11870	11870	11870	11870	0
111	20250217	184800	88704240	11870	11870	11870	11870	0
112	20250217	184700	88704240	11870	11870	11870	11870	0
113	20250217	184600	88704240	11870	11870	11870	11870	0
114	20250217	184500	88704240	11870	11870	11870	11870	0
115	20250217	184400	88704240	11870	11870	11870	11870	0
116	20250217	184300	88704240	11870	11870	11870	11870	0
117	20250217	184200	88704240	11870	11870	11870	11870	0
118	20250217	184100	88704240	11870	11870	11870	11870	0
119	20250217	184000	88704240	11870	11870	11870	11870	0
120	20250217	183900	88704240	11870	11870	11870	11870	0
121	20250217	183800	88704240	11870	11870	11870	11870	0
122	20250217	183700	88704240	11870	11870	11870	11870	101
123	20250217	183600	88704240	11870	11870	11870	11870	0
124	20250217	183500	88704240	11870	11870	11870	11870	0
125	20250217	183400	88704240	11870	11870	11870	11870	0
126	20250217	183300	88704240	11870	11870	11870	11870	0
127	20250217	183200	88704240	11870	11870	11870	11870	0
128	20250217	183100	88704240	11870	11870	11870	11870	0
129	20250217	183000	88704240	11870	11870	11870	11870	0
130	20250217	182900	88704240	11870	11870	11870	11870	0
131	20250217	182800	88704240	11870	11870	11870	11870	0
132	20250217	182700	88704240	11870	11870	11870	11870	0
133	20250217	182600	88704240	11870	11870	11870	11870	0
134	20250217	182500	88704240	11870	11870	11870	11870	0
135	20250217	182400	88704240	11870	11870	11870	11870	0
136	20250217	182300	88704240	11870	11870	11870	11870	0
137	20250217	182200	88704240	11870	11870	11870	11870	0
138	20250217	182100	88704240	11870	11870	11870	11870	0
139	20250217	182000	88704240	11870	11870	11870	11870	0
140	20250217	181900	88704240	11870	11870	11870	11870	0
141	20250217	181800	88704240	11870	11870	11870	11870	0
142	20250217	181700	88704240	11870	11870	11870	11870	0
143	20250217	181600	88704240	11870	11870	11870	11870	0
144	20250217	181500	88704240	11870	11870	11870	11870	0
145	20250217	181400	88704240	11870	11870	11870	11870	0
146	20250217	181300	88704240	11870	11870	11870	11870	0
147	20250217	181200	88704240	11870	11870	11870	11870	0
148	20250217	181100	88704240	11870	11870	11870	11870	0
149	20250217	181000	88704240	11870	11870	11870	11870	0
150	20250217	180900	88704240	11870	11870	11870	11870	0
151	20250217	180800	88704240	11870	11870	11870	11870	0
152	20250217	180700	88704240	11870	11870	11870	11870	101
153	20250217	180600	88704240	11870	11870	11870	11870	0
154	20250217	180500	88704240	11870	11870	11870	11870	0
155	20250217	180400	88704240	11870	11870	11870	11870	0
156	20250217	180300	88704240	11870	11870	11870	11870	0
157	20250217	180200	88704240	11870	11870	11870	11870	0
158	20250217	180100	88704240	11870	11870	11870	11870	0
159	20250217	180000	88704240	11870	11870	11870	11870	0
160	20250217	175900	88704240	11870	11870	11870	11870	0
161	20250217	175800	88704240	11870	11870	11870	11870	0
162	20250217	175700	88704240	11870	11870	11870	11870	0
163	20250217	175600	88704240	11870	11870	11870	11870	0
164	20250217	175500	88704240	11870	11870	11870	11870	0
165	20250217	175400	88704240	11870	11870	11870	11870	0
166	20250217	175300	88704240	11870	11870	11870	11870	0
167	20250217	175200	88704240	11870	11870	11870	11870	0
168	20250217	175100	88704240	11870	11870	11870	11870	0
169	20250217	175000	88704240	11870	11870	11870	11870	0
170	20250217	174900	88704240	11870	11870	11870	11870	0
171	20250217	174800	88704240	11870	11870	11870	11870	0
172	20250217	174700	88704240	11870	11870	11870	11870	0
173	20250217	174600	88704240	11870	11870	11870	11870	0
174	20250217	174500	88704240	11870	11870	11870	11870	0
175	20250217	174400	88704240	11870	11870	11870	11870	0
176	20250217	174300	88704240	11870	11870	11870	11870	0
177	20250217	174200	88704240	11870	11870	11870	11870	0
178	20250217	174100	88704240	11870	11870	11870	11870	0
179	20250217	174000	88704240	11870	11870	11870	11870	0
180	20250217	173900	88704240	11870	11870	11870	11870	0
181	20250217	173800	88704240	11870	11870	11870	11870	0
182	20250217	173700	88704240	11870	11870	11870	11870	101
183	20250217	173600	88704240	11870	11870	11870	11870	0
184	20250217	173500	88704240	11870	11870	11870	11870	0
185	20250217	173400	88704240	11870	11870	11870	11870	0
186	20250217	173300	88704240	11870	11870	11870	11870	0
187	20250217	173200	88704240	11870	11870	11870	11870	0
188	20250217	173100	88704240	11870	11870	11870	11870	0
189	20250217	173000	88704240	11870	11870	11870	11870	0
190	20250217	172900	88704240	11870	11870	11870	11870	0
191	20250217	172800	88704240	11870	11870	11870	11870	0
192	20250217	172700	88704240	11870	11870	11870	11870	0
193	20250217	172600	88704240	11870	11870	11870	11870	0
194	20250217	172500	88704240	11870	11870	11870	11870	0
195	20250217	172400	88704240	11870	11870	11870	11870	0
196	20250217	172300	88704240	11870	11870	11870	11870	0
197	20250217	172200	88704240	11870	11870	11870	11870	0
198	20250217	172100	88704240	11870	11870	11870	11870	0
199	20250217	172000	88704240	11870	11870	11870	11870	0
200	20250217	171900	88704240	11870	11870	11870	11870	0
201	20250217	171800	88704240	11870	11870	11870	11870	0
202	20250217	171700	88704240	11870	11870	11870	11870	0
203	20250217	171600	88704240	11870	11870	11870	11870	0
204	20250217	171500	88704240	11870	11870	11870	11870	0
205	20250217	171400	88704240	11870	11870	11870	11870	0
206	20250217	171300	88704240	11870	11870	11870	11870	0
207	20250217	171200	88704240	11870	11870	11870	11870	0
208	20250217	171100	88704240	11870	11870	11870	11870	0
209	20250217	171000	88704240	11870	11870	11870	11870	0
210	20250217	170900	88704240	11870	11870	11870	11870	0
211	20250217	170800	88704240	11870	11870	11870	11870	0
212	20250217	170700	88704240	11870	11870	11870	11870	101
213	20250217	170600	88704240	11870	11870	11870	11870	0
214	20250217	170500	88704240	11870	11870	11870	11870	0
215	20250217	170400	88704240	11870	11870	11870	11870	0
216	20250217	170300	88704240	11870	11870	11870	11870	0
217	20250217	170200	88704240	11870	11870	11870	11870	0
218	20250217	170100	88704240	11870	11870	11870	11870	0
219	20250217	170000	88704240	11870	11870	11870	11870	0
220	20250217	165900	88704240	11870	11870	11870	11870	0
221	20250217	165800	88704240	11870	11870	11870	11870	0
222	20250217	165700	88704240	11870	11870	11870	11870	0
223	20250217	165600	88704240	11870	11870	11870	11870	0
224	20250217	165500	88704240	11870	11870	11870	11870	0
225	20250217	165400	88704240	11870	11870	11870	11870	0
226	20250217	165300	88704240	11870	11870	11870	11870	0
227	20250217	165200	88704240	11870	11870	11870	11870	0
228	20250217	165100	88704240	11870	11870	11870	11870	0
229	20250217	165000	88704240	11870	11870	11870	11870	0
230	20250217	164900	88704240	11870	11870	11870	11870	0
231	20250217	164800	88704240	11870	11870	11870	11870	0
232	20250217	164700	88704240	11870	11870	11870	11870	0
233	20250217	164600	88704240	11870	11870	11870	11870	0
234	20250217	164500	88704240	11870	11870	11870	11870	0
235	20250217	164400	88704240	11870	11870	11870	11870	0
236	20250217	164300	88704240	11870	11870	11870	11870	0
237	20250217	164200	88704240	11870	11870	11870	11870	0
238	20250217	164100	88704240	11870	11870	11870	11870	0
239	20250217	164000	88704240	11870	11870	11870	11870	0
240	20250217	163900	88704240	11870	11870	11870	11870	0
241	20250217	163800	88704240	11870	11870	11870	11870	0
242	20250217	163700	88704240	11870	11870	11870	11870	101
243	20250217	163600	88704240	11870	11870	11870	11870	0
244	20250217	163500	88704240	11870	11870	11870	11870	0
245	20250217	163400	88704240	11870	11870	11870	11870	0
246	20250217	163300	88704240	11870	11870	11870	11870	0
247	20250217	163200	88704240	11870	11870	11870	11870	0
248	20250217	163100	88704240	11870	11870	11870	11870	0
249	20250217	163000	88704240	11870	11870	11870	11870	0
250	20250217	162900	88704240	11870	11870	11870	11870	0
251	20250217	162800	88704240	11870	11870	11870	11870	0
252	20250217	162700	88704240	11870	11870	11870	11870	0
253	20250217	162600	88704240	11870	11870	11870	11870	0
254	20250217	162500	88704240	11870	11870	11870	11870	0
255	20250217	162400	88704240	11870	11870	11870	11870	0
256	20250217	162300	88704240	11870	11870	11870	11870	0
257	20250217	162200	88704240	11870	11870	11870	11870	0
258	20250217	162100	88704240	11870	11870	11870	11870	0
259	20250217	162000	88704240	11870	11870	11870	11870	0
260	20250217	161900	88704240	11870	11870	11870	11870	0
261	20250217	161800	88704240	11870	11870	11870	11870	0
262	20250217	161700	88704240	11870	11870	11870	11870	0
263	20250217	161600	88704240	11870	11870	11870	11870	0
264	20250217	161500	88704240	11870	11870	11870	11870	0
265	20250217	161400	88704240	11870	11870	11870	11870	0
266	20250217	161300	88704240	11870	11870	11870	11870	0
267	20250217	161200	88704240	11870	11870	11870	11870	0
268	20250217	161100	88704240	11870	11870	11870	11870	0
269	20250217	161000	88704240	11870	11870	11870	11870	0
270	20250217	160900	88704240	11870	11870	11870	11870	0
271	20250217	160800	88704240	11870	11870	11870	11870	0
272	20250217	160700	88704240	11870	11870	11870	11870	101
273	20250217	160600	88704240	11870	11870	11870	11870	0
274	20250217	160500	88704240	11870	11870	11870	11870	0
275	20250217	160400	88704240	11870	11870	11870	11870	0
276	20250217	160300	88704240	11870	11870	11870	11870	0
277	20250217	160200	88704240	11870	11870	11870	11870	0
278	20250217	160100	88704240	11870	11870	11870	11870	0
279	20250217	160000	88704240	11870	11870	11870	11870	0
280	20250217	155900	88704240	11870	11870	11870	11870	0
281	20250217	155800	88704240	11870	11870	11870	11870	0
282	20250217	155700	88704240	11870	11870	11870	11870	0
283	20250217	155600	88704240	11870	11870	11870	11870	0
284	20250217	155500	88704240	11870	11870	11870	11870	0
285	20250217	155400	88704240	11870	11870	11870	11870	0
286	20250217	155300	88704240	11870	11870	11870	11870	0
287	20250217	155200	88704240	11870	11870	11870	11870	0
288	20250217	155100	88704240	11870	11870	11870	11870	0
289	20250217	155000	88704240	11870	11870	11870	11870	0
290	20250217	154900	88704240	11870	11870	11870	11870	0
291	20250217	154800	88704240	11870	11870	11870	11870	0
292	20250217	154700	88704240	11870	11870	11870	11870	0
293	20250217	154600	88704240	11870	11870	11870	11870	0
294	20250217	154500	88704240	11870	11870	11870	11870	0
295	20250217	154400	88704240	11870	11870	11870	11870	0
296	20250217	154300	88704240	11870	11870	11870	11870	0
297	20250217	154200	88704240	11870	11870	11870	11870	0
298	20250217	154100	88704240	11870	11870	11870	11870	0
299	20250217	154000	88704240	11870	11870	11870	11870	0
300	20250217	153900	88704240	11870	11870	11870	11870	0
301	20250217	153800	88704240	11870	11870	11870	11870	0
302	20250217	153700	88704240	11870	11870	11870	11870	101
303	20250217	153600	88704240	11870	11870	11870	11870	0
304	20250217	153500	88704240	11870	11870	11870	11870	0
305	20250217	153400	88704240	11870	11870	11870	11870	0
306	20250217	153300	88704240	11870	11870	11870	11870	0
307	20250217	153200	88704240	11870	11870	11870	11870	0
308	20250217	153100	88704240	11870	11870	11870	11870	0
309	20250217	153000	88704240	11870	11870	11870	11870	101
310	20250217	152900	87505370	11860	11860	11860	11860	0
311	20250217	152800	87505370	11860	11860	11860	11860	0
312	20250217	152700	87505370	11860	11860	11860	11860	0
313	20250217	152600	87505370	11860	11860	11860	11860	0
314	20250217	152500	87505370	11860	11860	11860	11860	0
315	20250217	152400	87505370	11860	11860	11860	11860	0
316	20250217	152300	87505370	11860	11860	11860	11860	0
317	20250217	152200	87505370	11860	11860	11860	11860	0
318	20250217	152100	87505370	11860	11860	11860	11860	0
319	20250217	152000	87505370	11860	11860	11860	11860	0
320	20250217	151900	87505370	11860	11860	11860	11860	0
321	20250217	151800	87505370	11860	11860	11870	11860	35
322	20250217	151700	87090260	11860	11860	11860	11860	12
323	20250217	151600	86947940	11860	11860	11860	11860	0
324	20250217	151500	86947940	11860	11860	11870	11860	83
325	20250217	151400	85962960	11860	11860	11860	11860	7
326	20250217	151300	85879940	11860	11860	11860	11860	0
327	20250217	151200	85879940	11860	11860	11860	11860	10
328	20250217	151100	85761340	11850	11850	11850	11850	22
329	20250217	151000	85500640	11850	11850	11850	11850	1
330	20250217	150900	85488790	11850	11850	11850	11850	0
331	20250217	150800	85488790	11850	11850	11850	11850	12
332	20250217	150700	85346590	11860	11860	11860	11860	1
333	20250217	150600	85334730	11850	11850	11850	11850	0
334	20250217	150500	85334730	11850	11850	11850	11850	0
335	20250217	150400	85334730	11850	11850	11850	11850	0
336	20250217	150300	85334730	11850	11850	11850	11850	544
337	20250217	150200	78888330	11830	11830	11830	11830	112
338	20250217	150100	77563370	11830	11830	11830	11830	0
339	20250217	150000	77563370	11830	11830	11830	11830	22
340	20250217	145900	77303110	11830	11830	11830	11830	0
341	20250217	145800	77303110	11830	11830	11830	11830	22
342	20250217	145700	77042850	11830	11830	11830	11830	0
343	20250217	145600	77042850	11830	11830	11830	11830	0
344	20250217	145500	77042850	11830	11830	11830	11830	0
345	20250217	145400	77042850	11830	11830	11830	11830	22
346	20250217	145300	76782590	11830	11830	11830	11830	0
347	20250217	145200	76782590	11830	11830	11830	11830	11
348	20250217	145100	76652460	11830	11830	11830	11830	0
349	20250217	145000	76652460	11830	11830	11830	11830	141
350	20250217	144900	74984430	11830	11830	11830	11830	33
351	20250217	144800	74594040	11830	11830	11830	11830	0
352	20250217	144700	74594040	11830	11830	11830	11830	0
353	20250217	144600	74594040	11830	11830	11830	11830	23
354	20250217	144500	74321950	11830	11830	11830	11830	0
355	20250217	144400	74321950	11830	11830	11830	11830	0
356	20250217	144300	74321950	11830	11830	11830	11830	22
357	20250217	144200	74061690	11830	11830	11830	11830	0
358	20250217	144100	74061690	11830	11830	11830	11830	0
359	20250217	144000	74061690	11830	11830	11830	11830	0
360	20250217	143900	74061690	11830	11840	11840	11830	33
361	20250217	143800	73671210	11840	11840	11840	11840	0
362	20250217	143700	73671210	11840	11840	11840	11840	0
363	20250217	143600	73671210	11840	11840	11840	11840	0
364	20250217	143500	73671210	11840	11840	11840	11840	22
365	20250217	143400	73410730	11840	11840	11840	11840	0
366	20250217	143300	73410730	11840	11840	11840	11840	0
367	20250217	143200	73410730	11840	11840	11840	11840	0
368	20250217	143100	73410730	11840	11840	11840	11840	33
369	20250217	143000	73020010	11840	11840	11840	11840	0
370	20250217	142900	73020010	11840	11840	11840	11840	0
371	20250217	142800	73020010	11840	11840	11840	11840	12
372	20250217	142700	72877930	11860	11860	11860	11860	0
373	20250217	142600	72877930	11860	11860	11860	11860	0
374	20250217	142500	72877930	11860	11860	11860	11860	0
375	20250217	142400	72877930	11860	11860	11860	11860	0
376	20250217	142300	72877930	11860	11860	11860	11860	30
377	20250217	142200	72522130	11860	11860	11860	11860	0
378	20250217	142100	72522130	11860	11860	11860	11860	0
379	20250217	142000	72522130	11860	11860	11860	11860	0
380	20250217	141900	72522130	11860	11860	11860	11860	14
381	20250217	141800	72356090	11860	11840	11860	11840	39
382	20250217	141700	71894110	11840	11840	11840	11840	0
383	20250217	141600	71894110	11840	11840	11840	11840	100
384	20250217	141500	70710110	11840	11850	11850	11840	22
385	20250217	141400	70449520	11850	11850	11850	11850	0
386	20250217	141300	70449520	11850	11850	11850	11850	11
387	20250217	141200	70319170	11850	11850	11850	11850	0
388	20250217	141100	70319170	11850	11850	11850	11850	0
389	20250217	141000	70319170	11850	11850	11850	11850	11
390	20250217	140900	70188820	11850	11850	11850	11850	11
391	20250217	140800	70058470	11850	11850	11850	11850	11
392	20250217	140700	69928120	11850	11850	11850	11850	0
393	20250217	140600	69928120	11850	11850	11850	11850	11
394	20250217	140500	69797770	11850	11850	11850	11850	11
395	20250217	140400	69667420	11850	11850	11850	11850	0
396	20250217	140300	69667420	11850	11850	11850	11850	11
397	20250217	140200	69537070	11850	11850	11850	11850	34
398	20250217	140100	69134170	11850	11850	11850	11850	0
399	20250217	140000	69134170	11850	11850	11850	11850	12
400	20250217	135900	68991970	11850	11850	11850	11850	11
401	20250217	135800	68861620	11850	11850	11850	11850	0
402	20250217	135700	68861620	11850	11850	11850	11850	11
403	20250217	135600	68731270	11850	11860	11860	11850	44
404	20250217	135500	68209680	11870	11870	11870	11870	0
405	20250217	135400	68209680	11870	11870	11870	11870	0
406	20250217	135300	68209680	11870	11880	11880	11870	11
407	20250217	135200	68079030	11880	11880	11880	11880	0
408	20250217	135100	68079030	11880	11880	11880	11880	0
409	20250217	135000	68079030	11880	11880	11880	11880	0
410	20250217	134900	68079030	11880	11880	11880	11880	0
411	20250217	134800	68079030	11880	11880	11880	11880	33
412	20250217	134700	67686990	11880	11880	11880	11880	0
413	20250217	134600	67686990	11880	11880	11880	11880	0
414	20250217	134500	67686990	11880	11880	11880	11880	11
415	20250217	134400	67556310	11880	11880	11880	11880	0
416	20250217	134300	67556310	11880	11880	11880	11880	11
417	20250217	134200	67425630	11890	11890	11890	11890	1
418	20250217	134100	67413740	11880	11880	11880	11880	11
419	20250217	134000	67283060	11880	11880	11880	11880	11
420	20250217	133900	67152380	11880	11880	11880	11880	0
421	20250217	133800	67152380	11880	11880	11880	11880	23
422	20250217	133700	66879140	11880	11880	11880	11880	0
423	20250217	133600	66879140	11880	11880	11880	11880	1
424	20250217	133500	66867260	11880	11880	11880	11880	0
425	20250217	133400	66867260	11880	11880	11880	11880	0
426	20250217	133300	66867260	11880	11880	11880	11880	0
427	20250217	133200	66867260	11880	11880	11880	11880	0
428	20250217	133100	66867260	11880	11880	11880	11880	0
429	20250217	133000	66867260	11880	11850	11880	11850	55
430	20250217	132900	66214520	11850	11850	11850	11850	0
431	20250217	132800	66214520	11850	11850	11850	11850	11
432	20250217	132700	66084170	11850	11850	11850	11850	0
433	20250217	132600	66084170	11850	11860	11860	11850	22
434	20250217	132500	65823360	11860	11860	11860	11860	0
435	20250217	132400	65823360	11860	11860	11860	11860	0
436	20250217	132300	65823360	11860	11860	11860	11860	0
437	20250217	132200	65823360	11860	11890	11890	11860	12
438	20250217	132100	65681010	11920	11900	11920	11900	201
439	20250217	132000	63285110	11920	11920	11920	11920	0
440	20250217	131900	63285110	11920	11900	11920	11900	210
441	20250217	131800	60781950	11870	11870	11870	11870	189
442	20250217	131700	58538520	11870	11870	11870	11870	0
443	20250217	131600	58538520	11870	11830	11870	11830	57
444	20250217	131500	57863270	11830	11830	11830	11830	0
445	20250217	131400	57863270	11830	11830	11830	11830	11
446	20250217	131300	57733140	11830	11830	11830	11830	0
447	20250217	131200	57733140	11830	11830	11830	11830	22
448	20250217	131100	57472880	11830	11830	11830	11830	0
449	20250217	131000	57472880	11830	11830	11830	11830	22
450	20250217	130900	57212620	11830	11830	11830	11830	0
451	20250217	130800	57212620	11830	11830	11830	11830	0
452	20250217	130700	57212620	11830	11830	11830	11830	0
453	20250217	130600	57212620	11830	11840	11840	11830	33
454	20250217	130500	56822210	11840	11840	11840	11840	0
455	20250217	130400	56822210	11840	11840	11840	11840	0
456	20250217	130300	56822210	11840	11840	11840	11840	0
457	20250217	130200	56822210	11840	11840	11840	11840	33
458	20250217	130100	56431490	11830	11830	11830	11830	0
459	20250217	130000	56431490	11830	11830	11830	11830	0
460	20250217	125900	56431490	11830	11830	11830	11830	0
461	20250217	125800	56431490	11830	11830	11830	11830	22
462	20250217	125700	56171230	11830	11830	11830	11830	0
463	20250217	125600	56171230	11830	11830	11830	11830	0
464	20250217	125500	56171230	11830	11830	11830	11830	1
465	20250217	125400	56159400	11830	11830	11830	11830	34
466	20250217	125300	55757180	11830	11830	11830	11830	0
467	20250217	125200	55757180	11830	11830	11830	11830	0
468	20250217	125100	55757180	11830	11830	11830	11830	0
469	20250217	125000	55757180	11830	11830	11830	11830	33
470	20250217	124900	55366790	11830	11830	11830	11830	0
471	20250217	124800	55366790	11830	11830	11830	11830	0
472	20250217	124700	55366790	11830	11830	11830	11830	0
473	20250217	124600	55366790	11830	11830	11830	11830	0
474	20250217	124500	55366790	11830	11840	11840	11830	33
475	20250217	124400	54976290	11840	11840	11840	11840	0
476	20250217	124300	54976290	11840	11840	11840	11840	0
477	20250217	124200	54976290	11840	11840	11840	11840	22
478	20250217	124100	54715810	11840	11840	11840	11840	1
479	20250217	124000	54703970	11840	11840	11840	11840	0
480	20250217	123900	54703970	11840	11840	11840	11840	160
481	20250217	123800	52809570	11850	11860	11860	11850	353
482	20250217	123700	48625440	11870	11870	11870	11870	0
483	20250217	123600	48625440	11870	11870	11870	11870	0
484	20250217	123500	48625440	11870	11870	11870	11870	5
485	20250217	123400	48566090	11870	11870	11870	11870	0
486	20250217	123300	48566090	11870	11890	11890	11870	479
487	20250217	123200	42878200	11890	11890	11890	11890	46
488	20250217	123100	42331260	11880	11880	11880	11880	33
489	20250217	123000	41939220	11880	11880	11880	11880	0
490	20250217	122900	41939220	11880	11880	11880	11880	0
491	20250217	122800	41939220	11880	11880	11880	11880	0
492	20250217	122700	41939220	11880	11880	11880	11880	22
493	20250217	122600	41677860	11880	11880	11880	11880	0
494	20250217	122500	41677860	11880	11880	11880	11880	0
495	20250217	122400	41677860	11880	11880	11880	11880	0
496	20250217	122300	41677860	11880	11880	11880	11880	33
497	20250217	122200	41285820	11880	11880	11880	11880	0
498	20250217	122100	41285820	11880	11880	11880	11880	0
499	20250217	122000	41285820	11880	11880	11880	11880	0
500	20250217	121900	41285820	11880	11880	11880	11880	59
501	20250217	121800	40584900	11880	11880	11880	11880	0
502	20250217	121700	40584900	11880	11880	11880	11880	0
503	20250217	121600	40584900	11880	11880	11880	11880	0
504	20250217	121500	40584900	11880	11880	11880	11880	22
505	20250217	121400	40323540	11880	11880	11880	11880	0
506	20250217	121300	40323540	11880	11880	11880	11880	0
507	20250217	121200	40323540	11880	11880	11880	11880	0
508	20250217	121100	40323540	11880	11880	11880	11880	22
509	20250217	121000	40062180	11920	11920	11920	11920	0
510	20250217	120900	40062180	11920	11920	11920	11920	0
511	20250217	120800	40062180	11920	11920	11920	11920	0
512	20250217	120700	40062180	11920	11920	11920	11920	0
513	20250217	120600	40062180	11920	11880	11920	11880	46
514	20250217	120500	39515660	11870	11870	11870	11870	0
515	20250217	120400	39515660	11870	11870	11870	11870	0
516	20250217	120300	39515660	11870	11870	11870	11870	0
517	20250217	120200	39515660	11870	11880	11880	11870	22
518	20250217	120100	39254480	11870	11870	11870	11870	0
519	20250217	120000	39254480	11870	11870	11870	11870	0
520	20250217	115900	39254480	11870	11870	11870	11870	22
521	20250217	115800	38993340	11870	11870	11870	11870	0
522	20250217	115700	38993340	11870	11870	11870	11870	0
523	20250217	115600	38993340	11870	11870	11870	11870	11
524	20250217	115500	38862770	11870	11870	11870	11870	1
525	20250217	115400	38850900	11870	11870	11870	11870	42
526	20250217	115300	38352360	11870	11870	11870	11870	22
527	20250217	115200	38091220	11870	11870	11870	11870	0
528	20250217	115100	38091220	11870	11880	11880	11870	34
529	20250217	115000	37687550	11890	11890	11890	11890	10
530	20250217	114900	37568650	11920	11920	11920	11920	0
531	20250217	114800	37568650	11920	11920	11920	11920	0
532	20250217	114700	37568650	11920	11920	11920	11920	1
533	20250217	114600	37556730	11890	11890	11890	11890	3
534	20250217	114500	37521060	11920	11920	11920	11920	0
535	20250217	114400	37521060	11920	11890	11920	11890	9
536	20250217	114300	37413950	11900	11900	11900	11900	199
537	20250217	114200	35045850	11900	11890	11900	11890	30
538	20250217	114100	34688900	11900	11900	11900	11900	20
539	20250217	114000	34450900	11870	11870	11870	11870	0
540	20250217	113900	34450900	11870	11870	11870	11870	0
541	20250217	113800	34450900	11870	11870	11870	11870	33
542	20250217	113700	34059190	11870	11870	11870	11870	0
543	20250217	113600	34059190	11870	11870	11870	11870	22
544	20250217	113500	33798050	11850	11850	11850	11850	22
545	20250217	113400	33537350	11850	11850	11850	11850	0
546	20250217	113300	33537350	11850	11850	11850	11850	0
547	20250217	113200	33537350	11850	11850	11850	11850	0
548	20250217	113100	33537350	11850	11850	11850	11850	22
549	20250217	113000	33276650	11850	11850	11850	11850	0
550	20250217	112900	33276650	11850	11850	11850	11850	0
551	20250217	112800	33276650	11850	11870	11870	11850	23
552	20250217	112700	33003940	11870	11870	11870	11870	0
553	20250217	112600	33003940	11870	11870	11870	11870	0
554	20250217	112500	33003940	11870	11870	11870	11870	0
555	20250217	112400	33003940	11870	11870	11870	11870	0
556	20250217	112300	33003940	11870	11870	11870	11870	0
557	20250217	112200	33003940	11870	11880	11880	11870	100
558	20250217	112100	31816840	11870	11870	11870	11870	132
559	20250217	112000	30250000	11870	11870	11870	11870	10
560	20250217	111900	30131300	11850	11850	11850	11850	33
561	20250217	111800	29740250	11850	11850	11850	11850	0
562	20250217	111700	29740250	11850	11850	11850	11850	0
563	20250217	111600	29740250	11850	11850	11850	11850	5
564	20250217	111500	29681000	11850	11850	11850	11850	211
565	20250217	111400	27180650	11860	11860	11860	11860	0
566	20250217	111300	27180650	11860	11860	11860	11860	0
567	20250217	111200	27180650	11860	11860	11860	11860	22
568	20250217	111100	26919730	11870	11870	11870	11870	0
569	20250217	111000	26919730	11870	11860	11870	11860	155
570	20250217	110900	25080210	11860	11860	11860	11860	0
571	20250217	110800	25080210	11860	11860	11860	11860	0
572	20250217	110700	25080210	11860	11860	11860	11860	0
573	20250217	110600	25080210	11860	11860	11860	11860	0
574	20250217	110500	25080210	11860	11860	11860	11860	22
575	20250217	110400	24819290	11840	11840	11840	11840	0
576	20250217	110300	24819290	11840	11840	11840	11840	23
577	20250217	110200	24546970	11840	11840	11840	11840	0
578	20250217	110100	24546970	11840	11840	11840	11840	0
579	20250217	110000	24546970	11840	11840	11840	11840	22
580	20250217	105900	24286490	11840	11840	11840	11840	0
581	20250217	105800	24286490	11840	11840	11840	11840	0
582	20250217	105700	24286490	11840	11840	11840	11840	0
583	20250217	105600	24286490	11840	11840	11840	11840	33
584	20250217	105500	23895770	11840	11840	11840	11840	0
585	20250217	105400	23895770	11840	11840	11840	11840	0
586	20250217	105300	23895770	11840	11840	11840	11840	0
587	20250217	105200	23895770	11840	11840	11840	11840	22
588	20250217	105100	23635290	11840	11840	11840	11840	0
589	20250217	105000	23635290	11840	11840	11840	11840	0
590	20250217	104900	23635290	11840	11840	11840	11840	36
591	20250217	104800	23209050	11840	11840	11840	11840	0
592	20250217	104700	23209050	11840	11840	11840	11840	0
593	20250217	104600	23209050	11840	11840	11840	11840	0
594	20250217	104500	23209050	11840	11870	11870	11840	23
595	20250217	104400	22936700	11840	11840	11840	11840	0
596	20250217	104300	22936700	11840	11840	11840	11840	12
597	20250217	104200	22794620	11840	11840	11840	11840	0
598	20250217	104100	22794620	11840	11840	11840	11840	0
599	20250217	104000	22794620	11840	11870	11870	11840	23
600	20250217	103900	22522270	11840	11840	11840	11840	0
601	20250217	103800	22522270	11840	11840	11840	11840	22
602	20250217	103700	22261790	11840	11840	11840	11840	0
603	20250217	103600	22261790	11840	11840	11840	11840	0
604	20250217	103500	22261790	11840	11840	11840	11840	11
605	20250217	103400	22131550	11840	11840	11840	11840	0
606	20250217	103300	22131550	11840	11840	11840	11840	0
607	20250217	103200	22131550	11840	11840	11840	11840	25
608	20250217	103100	21835550	11870	11870	11870	11870	0
609	20250217	103000	21835550	11870	11870	11870	11870	1
610	20250217	102900	21823680	11870	11870	11870	11870	0
611	20250217	102800	21823680	11870	11870	11870	11870	0
612	20250217	102700	21823680	11870	11870	11870	11870	0
613	20250217	102600	21823680	11870	11870	11870	11870	0
614	20250217	102500	21823680	11870	11860	11870	11860	25
615	20250217	102400	21526940	11860	11850	11860	11840	73
616	20250217	102300	20661520	11850	11850	11850	11850	0
617	20250217	102200	20661520	11850	11850	11850	11850	0
618	20250217	102100	20661520	11850	11850	11850	11850	0
619	20250217	102000	20661520	11850	11850	11850	11850	0
620	20250217	101900	20661520	11850	11850	11850	11850	29
621	20250217	101800	20317870	11860	11860	11860	11860	0
622	20250217	101700	20317870	11860	11860	11860	11860	5
623	20250217	101600	20258570	11850	11850	11850	11850	0
624	20250217	101500	20258570	11850	11850	11850	11850	22
625	20250217	101400	19997870	11840	11840	11840	11840	0
626	20250217	101300	19997870	11840	11840	11840	11840	0
627	20250217	101200	19997870	11840	11840	11840	11840	22
628	20250217	101100	19737390	11840	11840	11840	11840	0
629	20250217	101000	19737390	11840	11840	11840	11840	1
630	20250217	100900	19725550	11840	11850	11850	11840	19
631	20250217	100800	19500570	11860	11860	11860	11860	0
632	20250217	100700	19500570	11860	11860	11860	11860	0
633	20250217	100600	19500570	11860	11840	11860	11840	41
634	20250217	100500	19015070	11840	11840	11840	11840	0
635	20250217	100400	19015070	11840	11840	11840	11840	0
636	20250217	100300	19015070	11840	11840	11840	11840	0
637	20250217	100200	19015070	11840	11840	11840	11840	1
638	20250217	100100	19003230	11870	11860	11870	11830	29
639	20250217	100000	18659310	11870	11870	11870	11870	1
640	20250217	095900	18647440	11870	11870	11870	11870	1
641	20250217	095800	18635570	11860	11860	11860	11860	0
642	20250217	095700	18635570	11860	11860	11860	11860	0
643	20250217	095600	18635570	11860	11860	11860	11860	0
644	20250217	095500	18635570	11860	11830	11860	11830	73
645	20250217	095400	17770180	11860	11860	11860	11860	8
646	20250217	095300	17675300	11830	11830	11830	11830	1
647	20250217	095200	17663470	11860	11800	11870	11800	102
648	20250217	095100	16459540	11780	11780	11780	11780	22
649	20250217	095000	16200380	11800	11800	11800	11800	16
650	20250217	094900	16011580	11780	11780	11780	11780	0
651	20250217	094800	16011580	11780	11780	11780	11780	22
652	20250217	094700	15752420	11780	11780	11780	11780	0
653	20250217	094600	15752420	11780	11780	11780	11780	0
654	20250217	094500	15752420	11780	11790	11790	11780	22
655	20250217	094400	15493250	11800	11800	11800	11800	1
656	20250217	094300	15481450	11780	11780	11780	11780	16
657	20250217	094200	15292970	11770	11770	11770	11770	0
658	20250217	094100	15292970	11770	11830	11830	11770	410
659	20250217	094000	10455240	11830	11830	11830	11830	0
660	20250217	093900	10455240	11830	11850	11850	11830	186
661	20250217	093800	8254700	11850	11850	11850	11850	0
662	20250217	093700	8254700	11850	11850	11850	11850	0
663	20250217	093600	8254700	11850	11850	11850	11850	0
664	20250217	093500	8254700	11850	11840	11850	11830	51
665	20250217	093400	7650560	11840	11840	11840	11840	0
666	20250217	093300	7650560	11840	11850	11850	11840	75
667	20250217	093200	6762080	11850	11850	11850	11850	0
668	20250217	093100	6762080	11850	11850	11850	11850	47
669	20250217	093000	6205130	11850	11850	11850	11850	0
670	20250217	092900	6205130	11850	11870	11870	11850	27
671	20250217	092800	5885080	11870	11870	11870	11870	69
672	20250217	092700	5066050	11870	11870	11870	11870	5
673	20250217	092600	5006700	11850	11850	11850	11850	0
674	20250217	092500	5006700	11850	11850	11850	11850	23
675	20250217	092400	4734150	11850	11850	11850	11850	11
676	20250217	092300	4603800	11850	11850	11850	11850	0
677	20250217	092200	4603800	11850	11850	11850	11850	28
678	20250217	092100	4272000	11850	11860	11860	11850	11
679	20250217	092000	4141620	11860	11860	11860	11860	0
680	20250217	091900	4141620	11860	11860	11860	11860	96
681	20250217	091800	3003060	11870	11870	11870	11870	47
682	20250217	091700	2445170	11870	11870	11870	11870	52
683	20250217	091600	1827930	11870	11870	11870	11870	11
684	20250217	091500	1697360	11870	11870	11870	11870	22
685	20250217	091400	1436220	11870	11870	11870	11870	0
686	20250217	091300	1436220	11870	11870	11870	11870	12
687	20250217	091200	1293780	11870	11870	11870	11870	0
688	20250217	091100	1293780	11870	11870	11870	11870	11
689	20250217	091000	1163210	11920	11920	11920	11920	5
690	20250217	090900	1103610	11920	11920	11920	11860	16
691	20250217	090800	913550	11920	11920	11920	11920	1
692	20250217	090700	901630	11890	11890	11890	11890	30
693	20250217	090600	544930	11830	11830	11830	11830	0
694	20250217	090500	544930	11830	11830	11830	11830	0
695	20250217	090400	544930	11830	11900	11900	11830	15
696	20250217	090300	366920	11950	11950	11950	11950	0
697	20250217	090200	366920	11950	11950	11950	11950	0
698	20250217	090100	366920	11950	11950	11950	11950	0
699	20250217	090000	366920	11950	11830	11950	11830	31