KissMeData/378850/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	213300	125903050	2995	2995	2995	2995	1127
3	20250217	213200	125903050	2995	2995	2995	2995	0
4	20250217	213100	125903050	2995	2995	2995	2995	0
5	20250217	213000	125903050	2995	2995	2995	2995	0
6	20250217	212900	125903050	2995	2995	2995	2995	0
7	20250217	212800	125903050	2995	2995	2995	2995	0
8	20250217	212700	125903050	2995	2995	2995	2995	0
9	20250217	212600	125903050	2995	2995	2995	2995	0
10	20250217	212500	125903050	2995	2995	2995	2995	0
11	20250217	212400	125903050	2995	2995	2995	2995	0
12	20250217	212300	125903050	2995	2995	2995	2995	0
13	20250217	212200	125903050	2995	2995	2995	2995	0
14	20250217	212100	125903050	2995	2995	2995	2995	0
15	20250217	212000	125903050	2995	2995	2995	2995	0
16	20250217	211900	125903050	2995	2995	2995	2995	0
17	20250217	211800	125903050	2995	2995	2995	2995	0
18	20250217	211700	125903050	2995	2995	2995	2995	0
19	20250217	211600	125903050	2995	2995	2995	2995	0
20	20250217	211500	125903050	2995	2995	2995	2995	0
21	20250217	211400	125903050	2995	2995	2995	2995	0
22	20250217	211300	125903050	2995	2995	2995	2995	0
23	20250217	211200	125903050	2995	2995	2995	2995	0
24	20250217	211100	125903050	2995	2995	2995	2995	0
25	20250217	211000	125903050	2995	2995	2995	2995	0
26	20250217	210900	125903050	2995	2995	2995	2995	0
27	20250217	210800	125903050	2995	2995	2995	2995	0
28	20250217	210700	125903050	2995	2995	2995	2995	0
29	20250217	210600	125903050	2995	2995	2995	2995	0
30	20250217	210500	125903050	2995	2995	2995	2995	0
31	20250217	210400	125903050	2995	2995	2995	2995	0
32	20250217	210300	125903050	2995	2995	2995	2995	1127
33	20250217	210200	125903050	2995	2995	2995	2995	0
34	20250217	210100	125903050	2995	2995	2995	2995	0
35	20250217	210000	125903050	2995	2995	2995	2995	0
36	20250217	205900	125903050	2995	2995	2995	2995	0
37	20250217	205800	125903050	2995	2995	2995	2995	0
38	20250217	205700	125903050	2995	2995	2995	2995	0
39	20250217	205600	125903050	2995	2995	2995	2995	0
40	20250217	205500	125903050	2995	2995	2995	2995	0
41	20250217	205400	125903050	2995	2995	2995	2995	0
42	20250217	205300	125903050	2995	2995	2995	2995	0
43	20250217	205200	125903050	2995	2995	2995	2995	0
44	20250217	205100	125903050	2995	2995	2995	2995	0
45	20250217	205000	125903050	2995	2995	2995	2995	0
46	20250217	204900	125903050	2995	2995	2995	2995	0
47	20250217	204800	125903050	2995	2995	2995	2995	0
48	20250217	204700	125903050	2995	2995	2995	2995	0
49	20250217	204600	125903050	2995	2995	2995	2995	0
50	20250217	204500	125903050	2995	2995	2995	2995	0
51	20250217	204400	125903050	2995	2995	2995	2995	0
52	20250217	204300	125903050	2995	2995	2995	2995	0
53	20250217	204200	125903050	2995	2995	2995	2995	0
54	20250217	204100	125903050	2995	2995	2995	2995	0
55	20250217	204000	125903050	2995	2995	2995	2995	0
56	20250217	203900	125903050	2995	2995	2995	2995	0
57	20250217	203800	125903050	2995	2995	2995	2995	0
58	20250217	203700	125903050	2995	2995	2995	2995	0
59	20250217	203600	125903050	2995	2995	2995	2995	0
60	20250217	203500	125903050	2995	2995	2995	2995	0
61	20250217	203400	125903050	2995	2995	2995	2995	0
62	20250217	203300	125903050	2995	2995	2995	2995	1127
63	20250217	203200	125903050	2995	2995	2995	2995	0
64	20250217	203100	125903050	2995	2995	2995	2995	0
65	20250217	203000	125903050	2995	2995	2995	2995	0
66	20250217	202900	125903050	2995	2995	2995	2995	0
67	20250217	202800	125903050	2995	2995	2995	2995	0
68	20250217	202700	125903050	2995	2995	2995	2995	0
69	20250217	202600	125903050	2995	2995	2995	2995	0
70	20250217	202500	125903050	2995	2995	2995	2995	0
71	20250217	202400	125903050	2995	2995	2995	2995	0
72	20250217	202300	125903050	2995	2995	2995	2995	0
73	20250217	202200	125903050	2995	2995	2995	2995	0
74	20250217	202100	125903050	2995	2995	2995	2995	0
75	20250217	202000	125903050	2995	2995	2995	2995	0
76	20250217	201900	125903050	2995	2995	2995	2995	0
77	20250217	201800	125903050	2995	2995	2995	2995	0
78	20250217	201700	125903050	2995	2995	2995	2995	0
79	20250217	201600	125903050	2995	2995	2995	2995	0
80	20250217	201500	125903050	2995	2995	2995	2995	0
81	20250217	201400	125903050	2995	2995	2995	2995	0
82	20250217	201300	125903050	2995	2995	2995	2995	0
83	20250217	201200	125903050	2995	2995	2995	2995	0
84	20250217	201100	125903050	2995	2995	2995	2995	0
85	20250217	201000	125903050	2995	2995	2995	2995	0
86	20250217	200900	125903050	2995	2995	2995	2995	0
87	20250217	200800	125903050	2995	2995	2995	2995	0
88	20250217	200700	125903050	2995	2995	2995	2995	0
89	20250217	200600	125903050	2995	2995	2995	2995	0
90	20250217	200500	125903050	2995	2995	2995	2995	0
91	20250217	200400	125903050	2995	2995	2995	2995	0
92	20250217	200300	125903050	2995	2995	2995	2995	1127
93	20250217	200200	125903050	2995	2995	2995	2995	0
94	20250217	200100	125903050	2995	2995	2995	2995	0
95	20250217	200000	125903050	2995	2995	2995	2995	0
96	20250217	195900	125903050	2995	2995	2995	2995	0
97	20250217	195800	125903050	2995	2995	2995	2995	0
98	20250217	195700	125903050	2995	2995	2995	2995	0
99	20250217	195600	125903050	2995	2995	2995	2995	0
100	20250217	195500	125903050	2995	2995	2995	2995	0
101	20250217	195400	125903050	2995	2995	2995	2995	0
102	20250217	195300	125903050	2995	2995	2995	2995	0
103	20250217	195200	125903050	2995	2995	2995	2995	0
104	20250217	195100	125903050	2995	2995	2995	2995	0
105	20250217	195000	125903050	2995	2995	2995	2995	0
106	20250217	194900	125903050	2995	2995	2995	2995	0
107	20250217	194800	125903050	2995	2995	2995	2995	0
108	20250217	194700	125903050	2995	2995	2995	2995	0
109	20250217	194600	125903050	2995	2995	2995	2995	0
110	20250217	194500	125903050	2995	2995	2995	2995	0
111	20250217	194400	125903050	2995	2995	2995	2995	0
112	20250217	194300	125903050	2995	2995	2995	2995	0
113	20250217	194200	125903050	2995	2995	2995	2995	0
114	20250217	194100	125903050	2995	2995	2995	2995	0
115	20250217	194000	125903050	2995	2995	2995	2995	0
116	20250217	193900	125903050	2995	2995	2995	2995	0
117	20250217	193800	125903050	2995	2995	2995	2995	0
118	20250217	193700	125903050	2995	2995	2995	2995	0
119	20250217	193600	125903050	2995	2995	2995	2995	0
120	20250217	193500	125903050	2995	2995	2995	2995	0
121	20250217	193400	125903050	2995	2995	2995	2995	0
122	20250217	193300	125903050	2995	2995	2995	2995	1127
123	20250217	193200	125903050	2995	2995	2995	2995	0
124	20250217	193100	125903050	2995	2995	2995	2995	0
125	20250217	193000	125903050	2995	2995	2995	2995	0
126	20250217	192900	125903050	2995	2995	2995	2995	0
127	20250217	192800	125903050	2995	2995	2995	2995	0
128	20250217	192700	125903050	2995	2995	2995	2995	0
129	20250217	192600	125903050	2995	2995	2995	2995	0
130	20250217	192500	125903050	2995	2995	2995	2995	0
131	20250217	192400	125903050	2995	2995	2995	2995	0
132	20250217	192300	125903050	2995	2995	2995	2995	0
133	20250217	192200	125903050	2995	2995	2995	2995	0
134	20250217	192100	125903050	2995	2995	2995	2995	0
135	20250217	192000	125903050	2995	2995	2995	2995	0
136	20250217	191900	125903050	2995	2995	2995	2995	0
137	20250217	191800	125903050	2995	2995	2995	2995	0
138	20250217	191700	125903050	2995	2995	2995	2995	0
139	20250217	191600	125903050	2995	2995	2995	2995	0
140	20250217	191500	125903050	2995	2995	2995	2995	0
141	20250217	191400	125903050	2995	2995	2995	2995	0
142	20250217	191300	125903050	2995	2995	2995	2995	0
143	20250217	191200	125903050	2995	2995	2995	2995	0
144	20250217	191100	125903050	2995	2995	2995	2995	0
145	20250217	191000	125903050	2995	2995	2995	2995	0
146	20250217	190900	125903050	2995	2995	2995	2995	0
147	20250217	190800	125903050	2995	2995	2995	2995	0
148	20250217	190700	125903050	2995	2995	2995	2995	0
149	20250217	190600	125903050	2995	2995	2995	2995	0
150	20250217	190500	125903050	2995	2995	2995	2995	0
151	20250217	190400	125903050	2995	2995	2995	2995	0
152	20250217	190300	125903050	2995	2995	2995	2995	1127
153	20250217	190200	125903050	2995	2995	2995	2995	0
154	20250217	190100	125903050	2995	2995	2995	2995	0
155	20250217	190000	125903050	2995	2995	2995	2995	0
156	20250217	185900	125903050	2995	2995	2995	2995	0
157	20250217	185800	125903050	2995	2995	2995	2995	0
158	20250217	185700	125903050	2995	2995	2995	2995	0
159	20250217	185600	125903050	2995	2995	2995	2995	0
160	20250217	185500	125903050	2995	2995	2995	2995	0
161	20250217	185400	125903050	2995	2995	2995	2995	0
162	20250217	185300	125903050	2995	2995	2995	2995	0
163	20250217	185200	125903050	2995	2995	2995	2995	0
164	20250217	185100	125903050	2995	2995	2995	2995	0
165	20250217	185000	125903050	2995	2995	2995	2995	0
166	20250217	184900	125903050	2995	2995	2995	2995	0
167	20250217	184800	125903050	2995	2995	2995	2995	0
168	20250217	184700	125903050	2995	2995	2995	2995	0
169	20250217	184600	125903050	2995	2995	2995	2995	0
170	20250217	184500	125903050	2995	2995	2995	2995	0
171	20250217	184400	125903050	2995	2995	2995	2995	0
172	20250217	184300	125903050	2995	2995	2995	2995	0
173	20250217	184200	125903050	2995	2995	2995	2995	0
174	20250217	184100	125903050	2995	2995	2995	2995	0
175	20250217	184000	125903050	2995	2995	2995	2995	0
176	20250217	183900	125903050	2995	2995	2995	2995	0
177	20250217	183800	125903050	2995	2995	2995	2995	0
178	20250217	183700	125903050	2995	2995	2995	2995	0
179	20250217	183600	125903050	2995	2995	2995	2995	0
180	20250217	183500	125903050	2995	2995	2995	2995	0
181	20250217	183400	125903050	2995	2995	2995	2995	0
182	20250217	183300	125903050	2995	2995	2995	2995	1127
183	20250217	183200	125903050	2995	2995	2995	2995	0
184	20250217	183100	125903050	2995	2995	2995	2995	0
185	20250217	183000	125903050	2995	2995	2995	2995	0
186	20250217	182900	125903050	2995	2995	2995	2995	0
187	20250217	182800	125903050	2995	2995	2995	2995	0
188	20250217	182700	125903050	2995	2995	2995	2995	0
189	20250217	182600	125903050	2995	2995	2995	2995	0
190	20250217	182500	125903050	2995	2995	2995	2995	0
191	20250217	182400	125903050	2995	2995	2995	2995	0
192	20250217	182300	125903050	2995	2995	2995	2995	0
193	20250217	182200	125903050	2995	2995	2995	2995	0
194	20250217	182100	125903050	2995	2995	2995	2995	0
195	20250217	182000	125903050	2995	2995	2995	2995	0
196	20250217	181900	125903050	2995	2995	2995	2995	0
197	20250217	181800	125903050	2995	2995	2995	2995	0
198	20250217	181700	125903050	2995	2995	2995	2995	0
199	20250217	181600	125903050	2995	2995	2995	2995	0
200	20250217	181500	125903050	2995	2995	2995	2995	0
201	20250217	181400	125903050	2995	2995	2995	2995	0
202	20250217	181300	125903050	2995	2995	2995	2995	0
203	20250217	181200	125903050	2995	2995	2995	2995	0
204	20250217	181100	125903050	2995	2995	2995	2995	0
205	20250217	181000	125903050	2995	2995	2995	2995	0
206	20250217	180900	125903050	2995	2995	2995	2995	0
207	20250217	180800	125903050	2995	2995	2995	2995	0
208	20250217	180700	125903050	2995	2995	2995	2995	0
209	20250217	180600	125903050	2995	2995	2995	2995	0
210	20250217	180500	125903050	2995	2995	2995	2995	0
211	20250217	180400	125903050	2995	2995	2995	2995	0
212	20250217	180300	125903050	2995	2995	2995	2995	1127
213	20250217	180200	125903050	2995	2995	2995	2995	0
214	20250217	180100	125903050	2995	2995	2995	2995	0
215	20250217	180000	125903050	2995	2995	2995	2995	0
216	20250217	175900	125903050	2995	2995	2995	2995	0
217	20250217	175800	125903050	2995	2995	2995	2995	0
218	20250217	175700	125903050	2995	2995	2995	2995	0
219	20250217	175600	125903050	2995	2995	2995	2995	0
220	20250217	175500	125903050	2995	2995	2995	2995	0
221	20250217	175400	125903050	2995	2995	2995	2995	0
222	20250217	175300	125903050	2995	2995	2995	2995	0
223	20250217	175200	125903050	2995	2995	2995	2995	0
224	20250217	175100	125903050	2995	2995	2995	2995	0
225	20250217	175000	125903050	2995	2995	2995	2995	0
226	20250217	174900	125903050	2995	2995	2995	2995	0
227	20250217	174800	125903050	2995	2995	2995	2995	0
228	20250217	174700	125903050	2995	2995	2995	2995	0
229	20250217	174600	125903050	2995	2995	2995	2995	0
230	20250217	174500	125903050	2995	2995	2995	2995	0
231	20250217	174400	125903050	2995	2995	2995	2995	0
232	20250217	174300	125903050	2995	2995	2995	2995	0
233	20250217	174200	125903050	2995	2995	2995	2995	0
234	20250217	174100	125903050	2995	2995	2995	2995	0
235	20250217	174000	125903050	2995	2995	2995	2995	0
236	20250217	173900	125903050	2995	2995	2995	2995	0
237	20250217	173800	125903050	2995	2995	2995	2995	0
238	20250217	173700	125903050	2995	2995	2995	2995	0
239	20250217	173600	125903050	2995	2995	2995	2995	0
240	20250217	173500	125903050	2995	2995	2995	2995	0
241	20250217	173400	125903050	2995	2995	2995	2995	0
242	20250217	173300	125903050	2995	2995	2995	2995	1127
243	20250217	173200	125903050	2995	2995	2995	2995	0
244	20250217	173100	125903050	2995	2995	2995	2995	0
245	20250217	173000	125903050	2995	2995	2995	2995	0
246	20250217	172900	125903050	2995	2995	2995	2995	0
247	20250217	172800	125903050	2995	2995	2995	2995	0
248	20250217	172700	125903050	2995	2995	2995	2995	0
249	20250217	172600	125903050	2995	2995	2995	2995	0
250	20250217	172500	125903050	2995	2995	2995	2995	0
251	20250217	172400	125903050	2995	2995	2995	2995	0
252	20250217	172300	125903050	2995	2995	2995	2995	0
253	20250217	172200	125903050	2995	2995	2995	2995	0
254	20250217	172100	125903050	2995	2995	2995	2995	0
255	20250217	172000	125903050	2995	2995	2995	2995	0
256	20250217	171900	125903050	2995	2995	2995	2995	0
257	20250217	171800	125903050	2995	2995	2995	2995	0
258	20250217	171700	125903050	2995	2995	2995	2995	0
259	20250217	171600	125903050	2995	2995	2995	2995	0
260	20250217	171500	125903050	2995	2995	2995	2995	0
261	20250217	171400	125903050	2995	2995	2995	2995	0
262	20250217	171300	125903050	2995	2995	2995	2995	0
263	20250217	171200	125903050	2995	2995	2995	2995	0
264	20250217	171100	125903050	2995	2995	2995	2995	0
265	20250217	171000	125903050	2995	2995	2995	2995	0
266	20250217	170900	125903050	2995	2995	2995	2995	0
267	20250217	170800	125903050	2995	2995	2995	2995	0
268	20250217	170700	125903050	2995	2995	2995	2995	0
269	20250217	170600	125903050	2995	2995	2995	2995	0
270	20250217	170500	125903050	2995	2995	2995	2995	0
271	20250217	170400	125903050	2995	2995	2995	2995	0
272	20250217	170300	125903050	2995	2995	2995	2995	1127
273	20250217	170200	125903050	2995	2995	2995	2995	0
274	20250217	170100	125903050	2995	2995	2995	2995	0
275	20250217	170000	125903050	2995	2995	2995	2995	0
276	20250217	165900	125903050	2995	2995	2995	2995	0
277	20250217	165800	125903050	2995	2995	2995	2995	0
278	20250217	165700	125903050	2995	2995	2995	2995	0
279	20250217	165600	125903050	2995	2995	2995	2995	0
280	20250217	165500	125903050	2995	2995	2995	2995	0
281	20250217	165400	125903050	2995	2995	2995	2995	0
282	20250217	165300	125903050	2995	2995	2995	2995	0
283	20250217	165200	125903050	2995	2995	2995	2995	0
284	20250217	165100	125903050	2995	2995	2995	2995	0
285	20250217	165000	125903050	2995	2995	2995	2995	0
286	20250217	164900	125903050	2995	2995	2995	2995	0
287	20250217	164800	125903050	2995	2995	2995	2995	0
288	20250217	164700	125903050	2995	2995	2995	2995	0
289	20250217	164600	125903050	2995	2995	2995	2995	0
290	20250217	164500	125903050	2995	2995	2995	2995	0
291	20250217	164400	125903050	2995	2995	2995	2995	0
292	20250217	164300	125903050	2995	2995	2995	2995	0
293	20250217	164200	125903050	2995	2995	2995	2995	0
294	20250217	164100	125903050	2995	2995	2995	2995	0
295	20250217	164000	125903050	2995	2995	2995	2995	0
296	20250217	163900	125903050	2995	2995	2995	2995	0
297	20250217	163800	125903050	2995	2995	2995	2995	0
298	20250217	163700	125903050	2995	2995	2995	2995	0
299	20250217	163600	125903050	2995	2995	2995	2995	0
300	20250217	163500	125903050	2995	2995	2995	2995	0
301	20250217	163400	125903050	2995	2995	2995	2995	0
302	20250217	163300	125903050	2995	2995	2995	2995	1127
303	20250217	163200	125903050	2995	2995	2995	2995	0
304	20250217	163100	125903050	2995	2995	2995	2995	0
305	20250217	163000	125903050	2995	2995	2995	2995	0
306	20250217	162900	125903050	2995	2995	2995	2995	0
307	20250217	162800	125903050	2995	2995	2995	2995	0
308	20250217	162700	125903050	2995	2995	2995	2995	0
309	20250217	162600	125903050	2995	2995	2995	2995	0
310	20250217	162500	125903050	2995	2995	2995	2995	0
311	20250217	162400	125903050	2995	2995	2995	2995	0
312	20250217	162300	125903050	2995	2995	2995	2995	0
313	20250217	162200	125903050	2995	2995	2995	2995	0
314	20250217	162100	125903050	2995	2995	2995	2995	0
315	20250217	162000	125903050	2995	2995	2995	2995	0
316	20250217	161900	125903050	2995	2995	2995	2995	0
317	20250217	161800	125903050	2995	2995	2995	2995	0
318	20250217	161700	125903050	2995	2995	2995	2995	0
319	20250217	161600	125903050	2995	2995	2995	2995	0
320	20250217	161500	125903050	2995	2995	2995	2995	0
321	20250217	161400	125903050	2995	2995	2995	2995	0
322	20250217	161300	125903050	2995	2995	2995	2995	0
323	20250217	161200	125903050	2995	2995	2995	2995	0
324	20250217	161100	125903050	2995	2995	2995	2995	0
325	20250217	161000	125903050	2995	2995	2995	2995	0
326	20250217	160900	125903050	2995	2995	2995	2995	0
327	20250217	160800	125903050	2995	2995	2995	2995	0
328	20250217	160700	125903050	2995	2995	2995	2995	0
329	20250217	160600	125903050	2995	2995	2995	2995	0
330	20250217	160500	125903050	2995	2995	2995	2995	0
331	20250217	160400	125903050	2995	2995	2995	2995	0
332	20250217	160300	125903050	2995	2995	2995	2995	1127
333	20250217	160200	125903050	2995	2995	2995	2995	0
334	20250217	160100	125903050	2995	2995	2995	2995	0
335	20250217	160000	125903050	2995	2995	2995	2995	0
336	20250217	155900	125903050	2995	2995	2995	2995	0
337	20250217	155800	125903050	2995	2995	2995	2995	0
338	20250217	155700	125903050	2995	2995	2995	2995	0
339	20250217	155600	125903050	2995	2995	2995	2995	0
340	20250217	155500	125903050	2995	2995	2995	2995	0
341	20250217	155400	125903050	2995	2995	2995	2995	0
342	20250217	155300	125903050	2995	2995	2995	2995	0
343	20250217	155200	125903050	2995	2995	2995	2995	0
344	20250217	155100	125903050	2995	2995	2995	2995	0
345	20250217	155000	125903050	2995	2995	2995	2995	0
346	20250217	154900	125903050	2995	2995	2995	2995	0
347	20250217	154800	125903050	2995	2995	2995	2995	0
348	20250217	154700	125903050	2995	2995	2995	2995	0
349	20250217	154600	125903050	2995	2995	2995	2995	0
350	20250217	154500	125903050	2995	2995	2995	2995	0
351	20250217	154400	125903050	2995	2995	2995	2995	0
352	20250217	154300	125903050	2995	2995	2995	2995	0
353	20250217	154200	125903050	2995	2995	2995	2995	0
354	20250217	154100	125903050	2995	2995	2995	2995	0
355	20250217	154000	125903050	2995	2995	2995	2995	0
356	20250217	153900	125903050	2995	2995	2995	2995	0
357	20250217	153800	125903050	2995	2995	2995	2995	0
358	20250217	153700	125903050	2995	2995	2995	2995	0
359	20250217	153600	125903050	2995	2995	2995	2995	0
360	20250217	153500	125903050	2995	2995	2995	2995	0
361	20250217	153400	125903050	2995	2995	2995	2995	0
362	20250217	153300	125903050	2995	2995	2995	2995	1127
363	20250217	153200	125903050	2995	2995	2995	2995	0
364	20250217	153100	125903050	2995	2995	2995	2995	0
365	20250217	153000	125903050	2995	2995	2995	2995	1127
366	20250217	152900	122527685	2985	2985	2985	2985	0
367	20250217	152800	122527685	2985	2985	2985	2985	0
368	20250217	152700	122527685	2985	2985	2985	2985	0
369	20250217	152600	122527685	2985	2985	2985	2985	0
370	20250217	152500	122527685	2985	2985	2985	2985	0
371	20250217	152400	122527685	2985	2985	2985	2985	0
372	20250217	152300	122527685	2985	2985	2985	2985	0
373	20250217	152200	122527685	2985	2985	2985	2985	0
374	20250217	152100	122527685	2985	2985	2985	2985	0
375	20250217	152000	122527685	2985	2985	2985	2985	0
376	20250217	151900	122527685	2985	2980	2985	2980	134
377	20250217	151800	122127780	2980	2980	2980	2980	50
378	20250217	151700	121978780	2980	2980	2980	2980	0
379	20250217	151600	121978780	2980	2980	2980	2980	0
380	20250217	151500	121978780	2980	2980	2980	2980	0
381	20250217	151400	121978780	2980	2985	2985	2980	5
382	20250217	151300	121963875	2980	2985	2985	2980	81
383	20250217	151200	121722470	3000	3000	3000	3000	10
384	20250217	151100	121692470	3000	3000	3000	3000	50
385	20250217	151000	121542470	3000	3000	3000	3000	200
386	20250217	150900	120942470	3000	3000	3000	3000	151
387	20250217	150800	120489470	3005	3005	3005	3005	0
388	20250217	150700	120489470	3005	3000	3005	2995	1761
389	20250217	150600	115203645	3000	2995	3000	2995	904
390	20250217	150500	112493915	2995	2995	2995	2995	0
391	20250217	150400	112493915	2995	2990	2995	2990	189
392	20250217	150300	111928755	2990	2990	2990	2990	396
393	20250217	150200	110744715	2990	2980	2990	2980	315
394	20250217	150100	109805865	2990	2990	2990	2990	1
395	20250217	150000	109802875	2990	2990	2990	2990	11
396	20250217	145900	109769985	2985	2985	2985	2985	44
397	20250217	145800	109638645	2990	2990	2990	2990	0
398	20250217	145700	109638645	2990	2990	2990	2990	10
399	20250217	145600	109608745	2990	2990	2990	2990	0
400	20250217	145500	109608745	2990	2985	2990	2985	6
401	20250217	145400	109590830	2970	2970	2970	2970	0
402	20250217	145300	109590830	2970	2970	2970	2970	0
403	20250217	145200	109590830	2970	2970	2970	2970	16
404	20250217	145100	109543310	2990	2990	2990	2990	0
405	20250217	145000	109543310	2990	2975	2990	2970	702
406	20250217	144900	107457535	2975	2985	2985	2975	500
407	20250217	144800	105969070	2990	2990	2990	2990	200
408	20250217	144700	105371070	2990	2990	2990	2990	0
409	20250217	144600	105371070	2990	2990	2990	2990	0
410	20250217	144500	105371070	2990	2990	2990	2990	4
411	20250217	144400	105359110	2995	2990	2995	2990	20
412	20250217	144300	105299305	2990	2990	2995	2990	1501
413	20250217	144200	100806315	2995	2995	2995	2995	1010
414	20250217	144100	97781365	2990	2990	2995	2990	15
415	20250217	144000	97736470	2995	2995	2995	2995	10
416	20250217	143900	97706520	2990	2990	2990	2990	95
417	20250217	143800	97422470	2990	2990	2990	2990	50
418	20250217	143700	97272970	2990	2990	2990	2990	0
419	20250217	143600	97272970	2990	2985	2990	2985	439
420	20250217	143500	95960790	2985	2985	2985	2985	0
421	20250217	143400	95960790	2985	2985	2985	2985	0
422	20250217	143300	95960790	2985	2985	2985	2985	195
423	20250217	143200	95378715	2985	2985	2985	2985	0
424	20250217	143100	95378715	2985	2980	2985	2980	333
425	20250217	143000	94384760	2985	2985	2985	2985	0
426	20250217	142900	94384760	2985	2985	2985	2985	1
427	20250217	142800	94381775	2975	2975	2975	2975	0
428	20250217	142700	94381775	2975	2975	2975	2975	3
429	20250217	142600	94372850	2990	2990	2990	2990	1
430	20250217	142500	94369860	2990	2970	2990	2970	7
431	20250217	142400	94349050	2990	2970	2990	2970	4
432	20250217	142300	94337150	2990	2970	2990	2970	5
433	20250217	142200	94322280	2970	2970	2970	2970	9
434	20250217	142100	94295550	2970	2970	2970	2970	260
435	20250217	142000	93523350	2970	2970	2970	2970	9
436	20250217	141900	93496620	2970	2990	2990	2970	54
437	20250217	141800	93335260	2990	2970	2990	2970	411
438	20250217	141700	92114550	2970	2970	2970	2970	9
439	20250217	141600	92087820	2970	2970	2970	2970	16
440	20250217	141500	92040300	2970	2970	2970	2970	9
441	20250217	141400	92013570	2980	2970	2980	2970	1015
442	20250217	141300	88989020	2975	2980	2980	2975	1307
443	20250217	141200	85099275	2980	2980	2980	2980	8
444	20250217	141100	85075435	2990	2985	2990	2980	285
445	20250217	141000	84223320	2985	2980	2985	2980	44
446	20250217	140900	84092020	2980	2985	2985	2980	17
447	20250217	140800	84041355	2980	2985	2985	2980	34
448	20250217	140700	83939895	2980	2980	2980	2980	7
449	20250217	140600	83919035	2980	2975	2985	2975	204
450	20250217	140500	83310980	2975	2975	2975	2975	9
451	20250217	140400	83284205	2975	2975	2975	2975	7
452	20250217	140300	83263380	2980	2975	2980	2975	15
453	20250217	140200	83218730	2975	2975	2975	2975	5
454	20250217	140100	83203855	2975	2975	2975	2975	15
455	20250217	140000	83159230	2975	2975	2975	2975	9
456	20250217	135900	83132455	2975	2975	2975	2975	5
457	20250217	135800	83117580	2975	2975	2975	2975	9
458	20250217	135700	83090805	2975	2975	2975	2975	6
459	20250217	135600	83072955	2975	2975	2975	2975	15
460	20250217	135500	83028330	2980	2980	2985	2980	69
461	20250217	135400	82822555	2980	2980	2980	2980	6
462	20250217	135300	82804675	2980	2980	2980	2980	9
463	20250217	135200	82777855	2980	2980	2980	2980	82
464	20250217	135100	82533495	2980	2980	2980	2980	6
465	20250217	135000	82515615	2980	2975	2980	2975	447
466	20250217	134900	81185485	2975	2975	2975	2975	7
467	20250217	134800	81164660	2975	2980	2985	2975	42
468	20250217	134700	81039470	2980	2980	2980	2980	100
469	20250217	134600	80741470	2980	2985	2985	2980	37
470	20250217	134500	80631205	2980	2980	2980	2980	38
471	20250217	134400	80517965	2980	2975	2980	2975	1777
472	20250217	134300	75222570	2980	2970	2980	2970	40
473	20250217	134200	75103505	2975	2970	2975	2970	362
474	20250217	134100	74028335	2960	2960	2960	2960	10
475	20250217	134000	73998735	2970	2960	2970	2960	19
476	20250217	133900	73942345	2960	2960	2965	2960	89
477	20250217	133800	73678495	2960	2960	2960	2960	9
478	20250217	133700	73651855	2960	2960	2960	2960	6
479	20250217	133600	73634095	2960	2955	2960	2955	9
480	20250217	133500	73607475	2955	2955	2970	2955	226
481	20250217	133400	72936595	2965	2955	2965	2955	9
482	20250217	133300	72909950	2955	2955	2955	2955	9
483	20250217	133200	72883355	2955	2955	2955	2955	6
484	20250217	133100	72865625	2955	2950	2955	2950	8
485	20250217	133000	72842000	2950	2950	2965	2950	617
486	20250217	132900	71013300	2950	2960	2960	2950	8
487	20250217	132800	70989670	2950	2950	2950	2950	9
488	20250217	132700	70963120	2950	2950	2950	2950	5
489	20250217	132600	70948370	2950	2950	2950	2950	9
490	20250217	132500	70921820	2950	2950	2960	2950	35
491	20250217	132400	70818270	2950	2950	2950	2950	5
492	20250217	132300	70803520	2950	2950	2950	2950	15
493	20250217	132200	70759270	2950	2950	2950	2950	5
494	20250217	132100	70744520	2950	2950	2950	2950	9
495	20250217	132000	70717970	2950	2950	2950	2950	5
496	20250217	131900	70703220	2950	2950	2950	2950	9
497	20250217	131800	70676670	2950	2950	2950	2950	35
498	20250217	131700	70573420	2950	2945	2950	2945	6
499	20250217	131600	70555725	2945	2945	2965	2945	110
500	20250217	131500	70230160	2945	2945	2945	2945	105
501	20250217	131400	69920935	2945	2945	2945	2945	4
502	20250217	131300	69909155	2950	2950	2950	2950	75
503	20250217	131200	69687905	2955	2955	2955	2955	0
504	20250217	131100	69687905	2955	2955	2955	2955	0
505	20250217	131000	69687905	2955	2955	2955	2955	55
506	20250217	130900	69525380	2960	2960	2960	2960	0
507	20250217	130800	69525380	2960	2960	2960	2960	0
508	20250217	130700	69525380	2960	2960	2960	2960	0
509	20250217	130600	69525380	2960	2960	2960	2960	1
510	20250217	130500	69522420	2960	2960	2960	2960	370
511	20250217	130400	68427220	2960	2960	2960	2960	0
512	20250217	130300	68427220	2960	2960	2960	2960	0
513	20250217	130200	68427220	2960	2960	2960	2960	0
514	20250217	130100	68427220	2960	2960	2960	2960	0
515	20250217	130000	68427220	2960	2960	2960	2960	46
516	20250217	125900	68291060	2960	2960	2960	2960	0
517	20250217	125800	68291060	2960	2960	2960	2960	0
518	20250217	125700	68291060	2960	2955	2960	2955	200
519	20250217	125600	67699460	2960	2960	2960	2960	0
520	20250217	125500	67699460	2960	2960	2960	2960	301
521	20250217	125400	66808500	2960	2955	2960	2955	100
522	20250217	125300	66512565	2960	2960	2960	2960	0
523	20250217	125200	66512565	2960	2960	2960	2960	0
524	20250217	125100	66512565	2960	2960	2960	2960	0
525	20250217	125000	66512565	2960	2960	2960	2960	1
526	20250217	124900	66509605	2955	2955	2955	2955	0
527	20250217	124800	66509605	2955	2950	2955	2945	541
528	20250217	124700	64915340	2955	2955	2955	2955	0
529	20250217	124600	64915340	2955	2955	2955	2955	0
530	20250217	124500	64915340	2955	2955	2955	2955	0
531	20250217	124400	64915340	2955	2955	2955	2955	1
532	20250217	124300	64912385	2945	2950	2950	2945	500
533	20250217	124200	63438760	2955	2955	2955	2955	0
534	20250217	124100	63438760	2955	2955	2955	2955	1
535	20250217	124000	63435805	2955	2955	2955	2955	0
536	20250217	123900	63435805	2955	2955	2955	2955	8
537	20250217	123800	63412165	2955	2950	2955	2950	102
538	20250217	123700	63110765	2950	2950	2950	2950	0
539	20250217	123600	63110765	2950	2950	2950	2950	0
540	20250217	123500	63110765	2950	2950	2950	2950	0
541	20250217	123400	63110765	2950	2950	2950	2950	0
542	20250217	123300	63110765	2950	2950	2950	2950	0
543	20250217	123200	63110765	2950	2950	2950	2950	10
544	20250217	123100	63081265	2960	2960	2960	2960	0
545	20250217	123000	63081265	2960	2960	2960	2960	1
546	20250217	122900	63078305	2960	2940	2960	2940	219
547	20250217	122800	62432335	2935	2935	2935	2935	0
548	20250217	122700	62432335	2935	2935	2935	2935	0
549	20250217	122600	62432335	2935	2935	2935	2935	1
550	20250217	122500	62429400	2940	2940	2940	2940	0
551	20250217	122400	62429400	2940	2940	2940	2940	0
552	20250217	122300	62429400	2940	2940	2940	2940	0
553	20250217	122200	62429400	2940	2940	2940	2940	0
554	20250217	122100	62429400	2940	2940	2940	2940	0
555	20250217	122000	62429400	2940	2940	2940	2940	0
556	20250217	121900	62429400	2940	2940	2940	2940	1
557	20250217	121800	62426460	2950	2935	2950	2935	13
558	20250217	121700	62388290	2935	2935	2935	2935	0
559	20250217	121600	62388290	2935	2950	2950	2935	2
560	20250217	121500	62382405	2950	2950	2950	2950	3
561	20250217	121400	62373555	2950	2950	2950	2950	0
562	20250217	121300	62373555	2950	2950	2950	2950	0
563	20250217	121200	62373555	2950	2950	2950	2950	0
564	20250217	121100	62373555	2950	2950	2950	2950	1
565	20250217	121000	62370605	2940	2940	2940	2940	0
566	20250217	120900	62370605	2940	2940	2940	2940	0
567	20250217	120800	62370605	2940	2940	2940	2940	0
568	20250217	120700	62370605	2940	2940	2940	2940	0
569	20250217	120600	62370605	2940	2940	2940	2940	0
570	20250217	120500	62370605	2940	2940	2940	2940	0
571	20250217	120400	62370605	2940	2940	2940	2940	0
572	20250217	120300	62370605	2940	2940	2940	2940	0
573	20250217	120200	62370605	2940	2940	2940	2940	1
574	20250217	120100	62367665	2955	2955	2955	2955	0
575	20250217	120000	62367665	2955	2955	2955	2955	0
576	20250217	115900	62367665	2955	2955	2955	2955	13
577	20250217	115800	62329250	2955	2955	2955	2955	25
578	20250217	115700	62255375	2930	2930	2930	2930	0
579	20250217	115600	62255375	2930	2940	2940	2930	3200
580	20250217	115500	52865000	2940	2940	2940	2940	0
581	20250217	115400	52865000	2940	2940	2940	2940	0
582	20250217	115300	52865000	2940	2940	2940	2940	0
583	20250217	115200	52865000	2940	2940	2940	2940	0
584	20250217	115100	52865000	2940	2940	2940	2940	0
585	20250217	115000	52865000	2940	2940	2940	2940	0
586	20250217	114900	52865000	2940	2940	2940	2940	0
587	20250217	114800	52865000	2940	2940	2940	2940	0
588	20250217	114700	52865000	2940	2940	2940	2940	0
589	20250217	114600	52865000	2940	2940	2940	2940	0
590	20250217	114500	52865000	2940	2940	2940	2940	0
591	20250217	114400	52865000	2940	2940	2940	2940	1000
592	20250217	114300	49925000	2940	2945	2945	2940	1000
593	20250217	114200	46984760	2950	2950	2950	2950	0
594	20250217	114100	46984760	2950	2950	2950	2950	0
595	20250217	114000	46984760	2950	2950	2950	2950	10
596	20250217	113900	46955260	2950	2950	2950	2950	0
597	20250217	113800	46955260	2950	2945	2950	2945	550
598	20250217	113700	45335260	2945	2945	2945	2940	751
599	20250217	113600	43123570	2945	2945	2945	2945	0
600	20250217	113500	43123570	2945	2945	2945	2945	0
601	20250217	113400	43123570	2945	2945	2945	2945	0
602	20250217	113300	43123570	2945	2945	2945	2945	12
603	20250217	113200	43088230	2945	2945	2945	2945	0
604	20250217	113100	43088230	2945	2945	2945	2945	500
605	20250217	113000	41615730	2950	2950	2950	2950	5
606	20250217	112900	41600980	2955	2955	2955	2955	0
607	20250217	112800	41600980	2955	2955	2955	2955	3
608	20250217	112700	41592115	2955	2955	2955	2955	0
609	20250217	112600	41592115	2955	2955	2955	2955	0
610	20250217	112500	41592115	2955	2955	2955	2955	0
611	20250217	112400	41592115	2955	2955	2955	2955	0
612	20250217	112300	41592115	2955	2955	2955	2955	2
613	20250217	112200	41586205	2955	2955	2955	2955	0
614	20250217	112100	41586205	2955	2955	2955	2955	0
615	20250217	112000	41586205	2955	2955	2955	2955	0
616	20250217	111900	41586205	2955	2955	2955	2955	0
617	20250217	111800	41586205	2955	2955	2955	2955	5
618	20250217	111700	41571430	2955	2955	2960	2955	97
619	20250217	111600	41284505	2955	2955	2955	2955	0
620	20250217	111500	41284505	2955	2955	2955	2955	100
621	20250217	111400	40989005	2955	2955	2955	2955	0
622	20250217	111300	40989005	2955	2955	2955	2955	0
623	20250217	111200	40989005	2955	2955	2955	2955	1
624	20250217	111100	40986050	2955	2955	2955	2955	1
625	20250217	111000	40983095	2940	2950	2950	2940	200
626	20250217	110900	40395000	2950	2950	2950	2950	0
627	20250217	110800	40395000	2950	2950	2950	2950	0
628	20250217	110700	40395000	2950	2950	2950	2950	110
629	20250217	110600	40070500	2950	2950	2950	2950	179
630	20250217	110500	39542450	2960	2955	2960	2955	23
631	20250217	110400	39474375	2950	2950	2950	2950	0
632	20250217	110300	39474375	2950	2950	2950	2950	0
633	20250217	110200	39474375	2950	2950	2950	2950	0
634	20250217	110100	39474375	2950	2950	2950	2950	0
635	20250217	110000	39474375	2950	2950	2950	2950	0
636	20250217	105900	39474375	2950	2950	2950	2950	0
637	20250217	105800	39474375	2950	2950	2950	2950	0
638	20250217	105700	39474375	2950	2950	2950	2950	0
639	20250217	105600	39474375	2950	2950	2950	2950	0
640	20250217	105500	39474375	2950	2950	2950	2950	0
641	20250217	105400	39474375	2950	2950	2950	2950	49
642	20250217	105300	39329825	2950	2950	2950	2950	0
643	20250217	105200	39329825	2950	2950	2950	2950	0
644	20250217	105100	39329825	2950	2950	2950	2950	6
645	20250217	105000	39312125	2945	2945	2945	2945	2
646	20250217	104900	39306235	2960	2960	2960	2960	0
647	20250217	104800	39306235	2960	2960	2960	2960	0
648	20250217	104700	39306235	2960	2960	2960	2960	100
649	20250217	104600	39010235	2960	2950	2960	2950	246
650	20250217	104500	38282215	2940	2940	2940	2940	0
651	20250217	104400	38282215	2940	2940	2940	2940	0
652	20250217	104300	38282215	2940	2940	2940	2940	0
653	20250217	104200	38282215	2940	2940	2940	2940	0
654	20250217	104100	38282215	2940	2940	2940	2940	0
655	20250217	104000	38282215	2940	2940	2940	2940	0
656	20250217	103900	38282215	2940	2940	2940	2940	0
657	20250217	103800	38282215	2940	2940	2940	2940	0
658	20250217	103700	38282215	2940	2940	2940	2940	860
659	20250217	103600	35753815	2940	2940	2940	2940	0
660	20250217	103500	35753815	2940	2940	2940	2940	4
661	20250217	103400	35742055	2940	2940	2940	2940	86
662	20250217	103300	35489215	2940	2940	2940	2940	0
663	20250217	103200	35489215	2940	2940	2940	2940	12
664	20250217	103100	35453935	2940	2940	2940	2940	0
665	20250217	103000	35453935	2940	2940	2940	2940	1
666	20250217	102900	35450995	2940	2940	2940	2940	0
667	20250217	102800	35450995	2940	2940	2940	2940	52
668	20250217	102700	35298115	2960	2960	2960	2960	0
669	20250217	102600	35298115	2960	2960	2960	2960	0
670	20250217	102500	35298115	2960	2960	2960	2960	0
671	20250217	102400	35298115	2960	2960	2960	2960	0
672	20250217	102300	35298115	2960	2960	2960	2960	0
673	20250217	102200	35298115	2960	2945	2960	2945	40
674	20250217	102100	35180015	2945	2945	2945	2945	0
675	20250217	102000	35180015	2945	2935	2945	2935	61
676	20250217	101900	35000490	2930	2930	2930	2930	0
677	20250217	101800	35000490	2930	2930	2930	2930	0
678	20250217	101700	35000490	2930	2930	2930	2930	0
679	20250217	101600	35000490	2930	2930	2930	2930	0
680	20250217	101500	35000490	2930	2930	2930	2930	0
681	20250217	101400	35000490	2930	2930	2930	2930	12
682	20250217	101300	34965330	2930	2955	2955	2930	458
683	20250217	101200	33618465	2960	2960	2960	2960	0
684	20250217	101100	33618465	2960	2955	2960	2955	101
685	20250217	101000	33319515	2960	2960	2960	2960	300
686	20250217	100900	32431515	2970	2945	2970	2945	50
687	20250217	100800	32283790	2940	2940	2940	2940	0
688	20250217	100700	32283790	2940	2940	2940	2940	0
689	20250217	100600	32283790	2940	2940	2940	2940	0
690	20250217	100500	32283790	2940	2940	2940	2940	62
691	20250217	100400	32101510	2940	2940	2940	2940	90
692	20250217	100300	31836910	2920	2935	2935	2920	453
693	20250217	100200	30507535	2920	2920	2920	2920	12
694	20250217	100100	30472495	2920	2920	2920	2920	12
695	20250217	100000	30437455	2915	2915	2915	2915	0
696	20250217	095900	30437455	2915	2915	2915	2915	0
697	20250217	095800	30437455	2915	2915	2915	2915	0
698	20250217	095700	30437455	2915	2915	2915	2915	0
699	20250217	095600	30437455	2915	2915	2915	2915	0
700	20250217	095500	30437455	2915	2915	2915	2915	12
701	20250217	095400	30402475	2935	2935	2935	2935	16
702	20250217	095300	30355515	2930	2930	2930	2930	0
703	20250217	095200	30355515	2930	2930	2930	2930	0
704	20250217	095100	30355515	2930	2930	2930	2930	0
705	20250217	095000	30355515	2930	2930	2930	2930	401
706	20250217	094900	29180585	2910	2910	2910	2910	584
707	20250217	094800	27481145	2910	2910	2910	2910	13
708	20250217	094700	27443315	2910	2910	2910	2910	0
709	20250217	094600	27443315	2910	2910	2910	2910	0
710	20250217	094500	27443315	2910	2910	2910	2910	33
711	20250217	094400	27347285	2925	2925	2925	2925	0
712	20250217	094300	27347285	2925	2925	2925	2925	20
713	20250217	094200	27288785	2925	2925	2925	2925	0
714	20250217	094100	27288785	2925	2925	2925	2925	1
715	20250217	094000	27285860	2925	2925	2925	2925	2
716	20250217	093900	27280010	2925	2925	2925	2925	0
717	20250217	093800	27280010	2925	2925	2925	2925	1
718	20250217	093700	27277085	2920	2920	2920	2920	101
719	20250217	093600	26982165	2910	2910	2910	2910	0
720	20250217	093500	26982165	2910	2910	2910	2910	0
721	20250217	093400	26982165	2910	2910	2910	2910	0
722	20250217	093300	26982165	2910	2910	2910	2910	0
723	20250217	093200	26982165	2910	2910	2910	2905	184
724	20250217	093100	26446730	2910	2910	2910	2910	43
725	20250217	093000	26321600	2910	2910	2910	2910	0
726	20250217	092900	26321600	2910	2910	2910	2910	0
727	20250217	092800	26321600	2910	2910	2910	2910	0
728	20250217	092700	26321600	2910	2920	2920	2910	386
729	20250217	092600	25198310	2910	2910	2910	2910	128
730	20250217	092500	24825830	2910	2910	2910	2910	0
731	20250217	092400	24825830	2910	2920	2920	2910	916
732	20250217	092300	22157665	2915	2920	2920	2915	31
733	20250217	092200	22067195	2920	2920	2920	2920	1
734	20250217	092100	22064275	2920	2920	2920	2920	500
735	20250217	092000	20604275	2910	2910	2910	2910	10
736	20250217	091900	20575175	2915	2915	2915	2915	124
737	20250217	091800	20213715	2925	2925	2925	2925	0
738	20250217	091700	20213715	2925	2925	2925	2925	1
739	20250217	091600	20210790	2910	2910	2910	2910	0
740	20250217	091500	20210790	2910	2910	2910	2910	0
741	20250217	091400	20210790	2910	2910	2910	2910	0
742	20250217	091300	20210790	2910	2910	2910	2910	200
743	20250217	091200	19628790	2925	2910	2925	2910	1334
744	20250217	091100	15745830	2915	2915	2915	2915	1828
745	20250217	091000	10417210	2940	2925	2940	2915	382
746	20250217	090900	9301015	2930	2935	2935	2930	131
747	20250217	090800	8917055	2940	2940	2940	2940	1909
748	20250217	090700	3304595	2945	2950	2950	2945	37
749	20250217	090600	3195605	2950	2950	2950	2950	330
750	20250217	090500	2222105	2950	2950	2950	2950	1
751	20250217	090400	2219155	2950	2950	2950	2950	1
752	20250217	090300	2216205	2950	2965	2965	2950	242
753	20250217	090200	1502240	2965	2965	2965	2965	6
754	20250217	090100	1484450	2965	2960	2965	2960	9
755	20250217	090000	1457770	2965	2970	2970	2945	491