KissMeData/094970/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	200800	175648365	2820	2820	2820	2820	1352
3	20250217	200700	175648365	2820	2820	2820	2820	0
4	20250217	200600	175648365	2820	2820	2820	2820	0
5	20250217	200500	175648365	2820	2820	2820	2820	0
6	20250217	200400	175648365	2820	2820	2820	2820	0
7	20250217	200300	175648365	2820	2820	2820	2820	0
8	20250217	200200	175648365	2820	2820	2820	2820	0
9	20250217	200100	175648365	2820	2820	2820	2820	0
10	20250217	200000	175648365	2820	2820	2820	2820	0
11	20250217	195900	175648365	2820	2820	2820	2820	0
12	20250217	195800	175648365	2820	2820	2820	2820	0
13	20250217	195700	175648365	2820	2820	2820	2820	0
14	20250217	195600	175648365	2820	2820	2820	2820	0
15	20250217	195500	175648365	2820	2820	2820	2820	0
16	20250217	195400	175648365	2820	2820	2820	2820	0
17	20250217	195300	175648365	2820	2820	2820	2820	0
18	20250217	195200	175648365	2820	2820	2820	2820	0
19	20250217	195100	175648365	2820	2820	2820	2820	0
20	20250217	195000	175648365	2820	2820	2820	2820	0
21	20250217	194900	175648365	2820	2820	2820	2820	0
22	20250217	194800	175648365	2820	2820	2820	2820	0
23	20250217	194700	175648365	2820	2820	2820	2820	0
24	20250217	194600	175648365	2820	2820	2820	2820	0
25	20250217	194500	175648365	2820	2820	2820	2820	0
26	20250217	194400	175648365	2820	2820	2820	2820	0
27	20250217	194300	175648365	2820	2820	2820	2820	0
28	20250217	194200	175648365	2820	2820	2820	2820	0
29	20250217	194100	175648365	2820	2820	2820	2820	0
30	20250217	194000	175648365	2820	2820	2820	2820	0
31	20250217	193900	175648365	2820	2820	2820	2820	0
32	20250217	193800	175648365	2820	2820	2820	2820	1352
33	20250217	193700	175648365	2820	2820	2820	2820	0
34	20250217	193600	175648365	2820	2820	2820	2820	0
35	20250217	193500	175648365	2820	2820	2820	2820	0
36	20250217	193400	175648365	2820	2820	2820	2820	0
37	20250217	193300	175648365	2820	2820	2820	2820	0
38	20250217	193200	175648365	2820	2820	2820	2820	0
39	20250217	193100	175648365	2820	2820	2820	2820	0
40	20250217	193000	175648365	2820	2820	2820	2820	0
41	20250217	192900	175648365	2820	2820	2820	2820	0
42	20250217	192800	175648365	2820	2820	2820	2820	0
43	20250217	192700	175648365	2820	2820	2820	2820	0
44	20250217	192600	175648365	2820	2820	2820	2820	0
45	20250217	192500	175648365	2820	2820	2820	2820	0
46	20250217	192400	175648365	2820	2820	2820	2820	0
47	20250217	192300	175648365	2820	2820	2820	2820	0
48	20250217	192200	175648365	2820	2820	2820	2820	0
49	20250217	192100	175648365	2820	2820	2820	2820	0
50	20250217	192000	175648365	2820	2820	2820	2820	0
51	20250217	191900	175648365	2820	2820	2820	2820	0
52	20250217	191800	175648365	2820	2820	2820	2820	0
53	20250217	191700	175648365	2820	2820	2820	2820	0
54	20250217	191600	175648365	2820	2820	2820	2820	0
55	20250217	191500	175648365	2820	2820	2820	2820	0
56	20250217	191400	175648365	2820	2820	2820	2820	0
57	20250217	191300	175648365	2820	2820	2820	2820	0
58	20250217	191200	175648365	2820	2820	2820	2820	0
59	20250217	191100	175648365	2820	2820	2820	2820	0
60	20250217	191000	175648365	2820	2820	2820	2820	0
61	20250217	190900	175648365	2820	2820	2820	2820	0
62	20250217	190800	175648365	2820	2820	2820	2820	1352
63	20250217	190700	175648365	2820	2820	2820	2820	0
64	20250217	190600	175648365	2820	2820	2820	2820	0
65	20250217	190500	175648365	2820	2820	2820	2820	0
66	20250217	190400	175648365	2820	2820	2820	2820	0
67	20250217	190300	175648365	2820	2820	2820	2820	0
68	20250217	190200	175648365	2820	2820	2820	2820	0
69	20250217	190100	175648365	2820	2820	2820	2820	0
70	20250217	190000	175648365	2820	2820	2820	2820	0
71	20250217	185900	175648365	2820	2820	2820	2820	0
72	20250217	185800	175648365	2820	2820	2820	2820	0
73	20250217	185700	175648365	2820	2820	2820	2820	0
74	20250217	185600	175648365	2820	2820	2820	2820	0
75	20250217	185500	175648365	2820	2820	2820	2820	0
76	20250217	185400	175648365	2820	2820	2820	2820	0
77	20250217	185300	175648365	2820	2820	2820	2820	0
78	20250217	185200	175648365	2820	2820	2820	2820	0
79	20250217	185100	175648365	2820	2820	2820	2820	0
80	20250217	185000	175648365	2820	2820	2820	2820	0
81	20250217	184900	175648365	2820	2820	2820	2820	0
82	20250217	184800	175648365	2820	2820	2820	2820	0
83	20250217	184700	175648365	2820	2820	2820	2820	0
84	20250217	184600	175648365	2820	2820	2820	2820	0
85	20250217	184500	175648365	2820	2820	2820	2820	0
86	20250217	184400	175648365	2820	2820	2820	2820	0
87	20250217	184300	175648365	2820	2820	2820	2820	0
88	20250217	184200	175648365	2820	2820	2820	2820	0
89	20250217	184100	175648365	2820	2820	2820	2820	0
90	20250217	184000	175648365	2820	2820	2820	2820	0
91	20250217	183900	175648365	2820	2820	2820	2820	0
92	20250217	183800	175648365	2820	2820	2820	2820	1352
93	20250217	183700	175648365	2820	2820	2820	2820	0
94	20250217	183600	175648365	2820	2820	2820	2820	0
95	20250217	183500	175648365	2820	2820	2820	2820	0
96	20250217	183400	175648365	2820	2820	2820	2820	0
97	20250217	183300	175648365	2820	2820	2820	2820	0
98	20250217	183200	175648365	2820	2820	2820	2820	0
99	20250217	183100	175648365	2820	2820	2820	2820	0
100	20250217	183000	175648365	2820	2820	2820	2820	0
101	20250217	182900	175648365	2820	2820	2820	2820	0
102	20250217	182800	175648365	2820	2820	2820	2820	0
103	20250217	182700	175648365	2820	2820	2820	2820	0
104	20250217	182600	175648365	2820	2820	2820	2820	0
105	20250217	182500	175648365	2820	2820	2820	2820	0
106	20250217	182400	175648365	2820	2820	2820	2820	0
107	20250217	182300	175648365	2820	2820	2820	2820	0
108	20250217	182200	175648365	2820	2820	2820	2820	0
109	20250217	182100	175648365	2820	2820	2820	2820	0
110	20250217	182000	175648365	2820	2820	2820	2820	0
111	20250217	181900	175648365	2820	2820	2820	2820	0
112	20250217	181800	175648365	2820	2820	2820	2820	0
113	20250217	181700	175648365	2820	2820	2820	2820	0
114	20250217	181600	175648365	2820	2820	2820	2820	0
115	20250217	181500	175648365	2820	2820	2820	2820	0
116	20250217	181400	175648365	2820	2820	2820	2820	0
117	20250217	181300	175648365	2820	2820	2820	2820	0
118	20250217	181200	175648365	2820	2820	2820	2820	0
119	20250217	181100	175648365	2820	2820	2820	2820	0
120	20250217	181000	175648365	2820	2820	2820	2820	0
121	20250217	180900	175648365	2820	2820	2820	2820	0
122	20250217	180800	175648365	2820	2820	2820	2820	1352
123	20250217	180700	175648365	2820	2820	2820	2820	0
124	20250217	180600	175648365	2820	2820	2820	2820	0
125	20250217	180500	175648365	2820	2820	2820	2820	0
126	20250217	180400	175648365	2820	2820	2820	2820	0
127	20250217	180300	175648365	2820	2820	2820	2820	0
128	20250217	180200	175648365	2820	2820	2820	2820	0
129	20250217	180100	175648365	2820	2820	2820	2820	0
130	20250217	180000	175648365	2820	2820	2820	2820	0
131	20250217	175900	175648365	2820	2820	2820	2820	0
132	20250217	175800	175648365	2820	2820	2820	2820	0
133	20250217	175700	175648365	2820	2820	2820	2820	0
134	20250217	175600	175648365	2820	2820	2820	2820	0
135	20250217	175500	175648365	2820	2820	2820	2820	0
136	20250217	175400	175648365	2820	2820	2820	2820	0
137	20250217	175300	175648365	2820	2820	2820	2820	0
138	20250217	175200	175648365	2820	2820	2820	2820	0
139	20250217	175100	175648365	2820	2820	2820	2820	0
140	20250217	175000	175648365	2820	2820	2820	2820	0
141	20250217	174900	175648365	2820	2820	2820	2820	0
142	20250217	174800	175648365	2820	2820	2820	2820	0
143	20250217	174700	175648365	2820	2820	2820	2820	0
144	20250217	174600	175648365	2820	2820	2820	2820	0
145	20250217	174500	175648365	2820	2820	2820	2820	0
146	20250217	174400	175648365	2820	2820	2820	2820	0
147	20250217	174300	175648365	2820	2820	2820	2820	0
148	20250217	174200	175648365	2820	2820	2820	2820	0
149	20250217	174100	175648365	2820	2820	2820	2820	0
150	20250217	174000	175648365	2820	2820	2820	2820	0
151	20250217	173900	175648365	2820	2820	2820	2820	0
152	20250217	173800	175648365	2820	2820	2820	2820	1352
153	20250217	173700	175648365	2820	2820	2820	2820	0
154	20250217	173600	175648365	2820	2820	2820	2820	0
155	20250217	173500	175648365	2820	2820	2820	2820	0
156	20250217	173400	175648365	2820	2820	2820	2820	0
157	20250217	173300	175648365	2820	2820	2820	2820	0
158	20250217	173200	175648365	2820	2820	2820	2820	0
159	20250217	173100	175648365	2820	2820	2820	2820	0
160	20250217	173000	175648365	2820	2820	2820	2820	0
161	20250217	172900	175648365	2820	2820	2820	2820	0
162	20250217	172800	175648365	2820	2820	2820	2820	0
163	20250217	172700	175648365	2820	2820	2820	2820	0
164	20250217	172600	175648365	2820	2820	2820	2820	0
165	20250217	172500	175648365	2820	2820	2820	2820	0
166	20250217	172400	175648365	2820	2820	2820	2820	0
167	20250217	172300	175648365	2820	2820	2820	2820	0
168	20250217	172200	175648365	2820	2820	2820	2820	0
169	20250217	172100	175648365	2820	2820	2820	2820	0
170	20250217	172000	175648365	2820	2820	2820	2820	0
171	20250217	171900	175648365	2820	2820	2820	2820	0
172	20250217	171800	175648365	2820	2820	2820	2820	0
173	20250217	171700	175648365	2820	2820	2820	2820	0
174	20250217	171600	175648365	2820	2820	2820	2820	0
175	20250217	171500	175648365	2820	2820	2820	2820	0
176	20250217	171400	175648365	2820	2820	2820	2820	0
177	20250217	171300	175648365	2820	2820	2820	2820	0
178	20250217	171200	175648365	2820	2820	2820	2820	0
179	20250217	171100	175648365	2820	2820	2820	2820	0
180	20250217	171000	175648365	2820	2820	2820	2820	0
181	20250217	170900	175648365	2820	2820	2820	2820	0
182	20250217	170800	175648365	2820	2820	2820	2820	1352
183	20250217	170700	175648365	2820	2820	2820	2820	0
184	20250217	170600	175648365	2820	2820	2820	2820	0
185	20250217	170500	175648365	2820	2820	2820	2820	0
186	20250217	170400	175648365	2820	2820	2820	2820	0
187	20250217	170300	175648365	2820	2820	2820	2820	0
188	20250217	170200	175648365	2820	2820	2820	2820	0
189	20250217	170100	175648365	2820	2820	2820	2820	0
190	20250217	170000	175648365	2820	2820	2820	2820	0
191	20250217	165900	175648365	2820	2820	2820	2820	0
192	20250217	165800	175648365	2820	2820	2820	2820	0
193	20250217	165700	175648365	2820	2820	2820	2820	0
194	20250217	165600	175648365	2820	2820	2820	2820	0
195	20250217	165500	175648365	2820	2820	2820	2820	0
196	20250217	165400	175648365	2820	2820	2820	2820	0
197	20250217	165300	175648365	2820	2820	2820	2820	0
198	20250217	165200	175648365	2820	2820	2820	2820	0
199	20250217	165100	175648365	2820	2820	2820	2820	0
200	20250217	165000	175648365	2820	2820	2820	2820	0
201	20250217	164900	175648365	2820	2820	2820	2820	0
202	20250217	164800	175648365	2820	2820	2820	2820	0
203	20250217	164700	175648365	2820	2820	2820	2820	0
204	20250217	164600	175648365	2820	2820	2820	2820	0
205	20250217	164500	175648365	2820	2820	2820	2820	0
206	20250217	164400	175648365	2820	2820	2820	2820	0
207	20250217	164300	175648365	2820	2820	2820	2820	0
208	20250217	164200	175648365	2820	2820	2820	2820	0
209	20250217	164100	175648365	2820	2820	2820	2820	0
210	20250217	164000	175648365	2820	2820	2820	2820	0
211	20250217	163900	175648365	2820	2820	2820	2820	0
212	20250217	163800	175648365	2820	2820	2820	2820	1352
213	20250217	163700	175648365	2820	2820	2820	2820	0
214	20250217	163600	175648365	2820	2820	2820	2820	0
215	20250217	163500	175648365	2820	2820	2820	2820	0
216	20250217	163400	175648365	2820	2820	2820	2820	0
217	20250217	163300	175648365	2820	2820	2820	2820	0
218	20250217	163200	175648365	2820	2820	2820	2820	0
219	20250217	163100	175648365	2820	2820	2820	2820	0
220	20250217	163000	175648365	2820	2820	2820	2820	0
221	20250217	162900	175648365	2820	2820	2820	2820	0
222	20250217	162800	175648365	2820	2820	2820	2820	0
223	20250217	162700	175648365	2820	2820	2820	2820	0
224	20250217	162600	175648365	2820	2820	2820	2820	0
225	20250217	162500	175648365	2820	2820	2820	2820	0
226	20250217	162400	175648365	2820	2820	2820	2820	0
227	20250217	162300	175648365	2820	2820	2820	2820	0
228	20250217	162200	175648365	2820	2820	2820	2820	0
229	20250217	162100	175648365	2820	2820	2820	2820	0
230	20250217	162000	175648365	2820	2820	2820	2820	0
231	20250217	161900	175648365	2820	2820	2820	2820	0
232	20250217	161800	175648365	2820	2820	2820	2820	0
233	20250217	161700	175648365	2820	2820	2820	2820	0
234	20250217	161600	175648365	2820	2820	2820	2820	0
235	20250217	161500	175648365	2820	2820	2820	2820	0
236	20250217	161400	175648365	2820	2820	2820	2820	0
237	20250217	161300	175648365	2820	2820	2820	2820	0
238	20250217	161200	175648365	2820	2820	2820	2820	0
239	20250217	161100	175648365	2820	2820	2820	2820	0
240	20250217	161000	175648365	2820	2820	2820	2820	0
241	20250217	160900	175648365	2820	2820	2820	2820	0
242	20250217	160800	175648365	2820	2820	2820	2820	1352
243	20250217	160700	175648365	2820	2820	2820	2820	0
244	20250217	160600	175648365	2820	2820	2820	2820	0
245	20250217	160500	175648365	2820	2820	2820	2820	0
246	20250217	160400	175648365	2820	2820	2820	2820	0
247	20250217	160300	175648365	2820	2820	2820	2820	0
248	20250217	160200	175648365	2820	2820	2820	2820	0
249	20250217	160100	175648365	2820	2820	2820	2820	0
250	20250217	160000	175648365	2820	2820	2820	2820	0
251	20250217	155900	175648365	2820	2820	2820	2820	0
252	20250217	155800	175648365	2820	2820	2820	2820	0
253	20250217	155700	175648365	2820	2820	2820	2820	0
254	20250217	155600	175648365	2820	2820	2820	2820	0
255	20250217	155500	175648365	2820	2820	2820	2820	0
256	20250217	155400	175648365	2820	2820	2820	2820	0
257	20250217	155300	175648365	2820	2820	2820	2820	0
258	20250217	155200	175648365	2820	2820	2820	2820	0
259	20250217	155100	175648365	2820	2820	2820	2820	0
260	20250217	155000	175648365	2820	2820	2820	2820	0
261	20250217	154900	175648365	2820	2820	2820	2820	0
262	20250217	154800	175648365	2820	2820	2820	2820	0
263	20250217	154700	175648365	2820	2820	2820	2820	0
264	20250217	154600	175648365	2820	2820	2820	2820	0
265	20250217	154500	175648365	2820	2820	2820	2820	0
266	20250217	154400	175648365	2820	2820	2820	2820	0
267	20250217	154300	175648365	2820	2820	2820	2820	0
268	20250217	154200	175648365	2820	2820	2820	2820	0
269	20250217	154100	175648365	2820	2820	2820	2820	0
270	20250217	154000	175648365	2820	2820	2820	2820	0
271	20250217	153900	175648365	2820	2820	2820	2820	0
272	20250217	153800	175648365	2820	2820	2820	2820	1352
273	20250217	153700	175648365	2820	2820	2820	2820	0
274	20250217	153600	175648365	2820	2820	2820	2820	0
275	20250217	153500	175648365	2820	2820	2820	2820	0
276	20250217	153400	175648365	2820	2820	2820	2820	0
277	20250217	153300	175648365	2820	2820	2820	2820	0
278	20250217	153200	175648365	2820	2820	2820	2820	0
279	20250217	153100	175648365	2820	2820	2820	2820	0
280	20250217	153000	175648365	2820	2820	2820	2820	1352
281	20250217	152900	171835725	2805	2805	2805	2805	0
282	20250217	152800	171835725	2805	2805	2805	2805	0
283	20250217	152700	171835725	2805	2805	2805	2805	0
284	20250217	152600	171835725	2805	2805	2805	2805	0
285	20250217	152500	171835725	2805	2805	2805	2805	0
286	20250217	152400	171835725	2805	2805	2805	2805	0
287	20250217	152300	171835725	2805	2805	2805	2805	0
288	20250217	152200	171835725	2805	2805	2805	2805	0
289	20250217	152100	171835725	2805	2805	2805	2805	0
290	20250217	152000	171835725	2805	2805	2805	2805	0
291	20250217	151900	171835725	2805	2815	2815	2805	10
292	20250217	151800	171807585	2820	2820	2820	2820	0
293	20250217	151700	171807585	2820	2820	2820	2820	0
294	20250217	151600	171807585	2820	2815	2820	2815	62
295	20250217	151500	171633050	2825	2825	2825	2825	180
296	20250217	151400	171124550	2825	2820	2825	2820	50
297	20250217	151300	170983525	2820	2820	2820	2820	426
298	20250217	151200	169782205	2820	2820	2820	2820	0
299	20250217	151100	169782205	2820	2820	2820	2820	0
300	20250217	151000	169782205	2820	2820	2820	2820	180
301	20250217	150900	169274605	2805	2805	2805	2805	0
302	20250217	150800	169274605	2805	2805	2805	2805	0
303	20250217	150700	169274605	2805	2805	2805	2805	0
304	20250217	150600	169274605	2805	2810	2810	2805	3129
305	20250217	150500	160493845	2820	2820	2820	2820	0
306	20250217	150400	160493845	2820	2820	2820	2820	0
307	20250217	150300	160493845	2820	2820	2820	2820	0
308	20250217	150200	160493845	2820	2820	2820	2820	1
309	20250217	150100	160491025	2820	2820	2820	2820	1
310	20250217	150000	160488205	2805	2805	2805	2805	0
311	20250217	145900	160488205	2805	2810	2810	2805	361
312	20250217	145800	159474700	2805	2815	2815	2805	1000
313	20250217	145700	156666370	2820	2820	2820	2820	0
314	20250217	145600	156666370	2820	2820	2820	2820	0
315	20250217	145500	156666370	2820	2820	2820	2820	0
316	20250217	145400	156666370	2820	2820	2820	2820	0
317	20250217	145300	156666370	2820	2820	2820	2820	1
318	20250217	145200	156663550	2815	2815	2820	2815	1645
319	20250217	145100	152028435	2820	2825	2825	2820	863
320	20250217	145000	149594675	2820	2820	2820	2820	164
321	20250217	144900	149132195	2825	2825	2825	2825	1
322	20250217	144800	149129370	2825	2825	2825	2825	228
323	20250217	144700	148485270	2825	2825	2825	2825	600
324	20250217	144600	146790270	2825	2825	2825	2825	0
325	20250217	144500	146790270	2825	2825	2825	2825	10
326	20250217	144400	146762020	2820	2820	2820	2820	183
327	20250217	144300	146245960	2825	2825	2825	2825	0
328	20250217	144200	146245960	2825	2825	2825	2825	0
329	20250217	144100	146245960	2825	2825	2825	2825	0
330	20250217	144000	146245960	2825	2825	2825	2825	5
331	20250217	143900	146231835	2815	2815	2815	2815	77
332	20250217	143800	146015080	2825	2825	2825	2825	738
333	20250217	143700	143930230	2825	2825	2825	2825	38
334	20250217	143600	143822880	2825	2825	2825	2825	0
335	20250217	143500	143822880	2825	2825	2825	2825	2
336	20250217	143400	143817230	2820	2820	2820	2820	1632
337	20250217	143300	139214990	2820	2820	2820	2820	0
338	20250217	143200	139214990	2820	2815	2820	2815	573
339	20250217	143100	137601970	2815	2815	2815	2815	5
340	20250217	143000	137587895	2810	2810	2810	2810	56
341	20250217	142900	137430535	2815	2815	2815	2815	0
342	20250217	142800	137430535	2815	2815	2815	2815	0
343	20250217	142700	137430535	2815	2815	2815	2815	1
344	20250217	142600	137427720	2815	2815	2815	2815	0
345	20250217	142500	137427720	2815	2815	2815	2815	0
346	20250217	142400	137427720	2815	2815	2815	2815	20
347	20250217	142300	137371420	2815	2815	2815	2815	0
348	20250217	142200	137371420	2815	2815	2815	2815	0
349	20250217	142100	137371420	2815	2815	2815	2815	0
350	20250217	142000	137371420	2815	2810	2815	2810	82
351	20250217	141900	137140990	2810	2810	2810	2810	20
352	20250217	141800	137084790	2805	2805	2805	2805	29
353	20250217	141700	137003445	2805	2800	2805	2800	5750
354	20250217	141600	120894695	2800	2800	2800	2800	0
355	20250217	141500	120894695	2800	2800	2800	2800	290
356	20250217	141400	120082695	2800	2800	2800	2800	10
357	20250217	141300	120054695	2800	2800	2800	2800	0
358	20250217	141200	120054695	2800	2800	2800	2800	150
359	20250217	141100	119634695	2805	2805	2805	2805	0
360	20250217	141000	119634695	2805	2805	2805	2805	0
361	20250217	140900	119634695	2805	2805	2805	2805	400
362	20250217	140800	118512695	2795	2795	2795	2795	1
363	20250217	140700	118509900	2785	2785	2785	2785	0
364	20250217	140600	118509900	2785	2785	2785	2785	0
365	20250217	140500	118509900	2785	2790	2790	2785	469
366	20250217	140400	117203270	2785	2785	2785	2785	0
367	20250217	140300	117203270	2785	2790	2790	2785	259
368	20250217	140200	116480670	2790	2795	2795	2790	517
369	20250217	140100	115038160	2795	2795	2795	2795	1
370	20250217	140000	115035365	2795	2805	2805	2795	5
371	20250217	135900	115021370	2795	2795	2795	2795	1
372	20250217	135800	115018575	2810	2810	2810	2810	0
373	20250217	135700	115018575	2810	2810	2810	2810	0
374	20250217	135600	115018575	2810	2810	2810	2810	1
375	20250217	135500	115015765	2810	2790	2810	2790	5
376	20250217	135400	115001755	2785	2810	2810	2785	4641
377	20250217	135300	102034485	2810	2810	2810	2810	0
378	20250217	135200	102034485	2810	2810	2815	2805	10
379	20250217	135100	102006390	2820	2820	2820	2820	0
380	20250217	135000	102006390	2820	2820	2820	2820	0
381	20250217	134900	102006390	2820	2820	2820	2820	0
382	20250217	134800	102006390	2820	2820	2820	2820	0
383	20250217	134700	102006390	2820	2820	2820	2820	0
384	20250217	134600	102006390	2820	2820	2820	2820	0
385	20250217	134500	102006390	2820	2820	2820	2820	0
386	20250217	134400	102006390	2820	2820	2820	2820	0
387	20250217	134300	102006390	2820	2815	2820	2815	2
388	20250217	134200	102000755	2815	2815	2815	2815	2
389	20250217	134100	101995125	2820	2820	2820	2820	0
390	20250217	134000	101995125	2820	2820	2820	2820	0
391	20250217	133900	101995125	2820	2820	2820	2820	0
392	20250217	133800	101995125	2820	2820	2820	2820	0
393	20250217	133700	101995125	2820	2820	2820	2820	0
394	20250217	133600	101995125	2820	2820	2820	2820	0
395	20250217	133500	101995125	2820	2820	2820	2820	0
396	20250217	133400	101995125	2820	2820	2820	2820	0
397	20250217	133300	101995125	2820	2820	2820	2820	0
398	20250217	133200	101995125	2820	2820	2820	2820	1
399	20250217	133100	101992305	2795	2815	2815	2795	4500
400	20250217	133000	89368145	2820	2820	2820	2820	0
401	20250217	132900	89368145	2820	2820	2820	2820	0
402	20250217	132800	89368145	2820	2820	2820	2820	0
403	20250217	132700	89368145	2820	2820	2820	2820	0
404	20250217	132600	89368145	2820	2820	2820	2820	0
405	20250217	132500	89368145	2820	2820	2820	2820	40
406	20250217	132400	89255345	2820	2820	2820	2820	0
407	20250217	132300	89255345	2820	2820	2820	2820	0
408	20250217	132200	89255345	2820	2820	2820	2820	0
409	20250217	132100	89255345	2820	2820	2820	2820	0
410	20250217	132000	89255345	2820	2820	2820	2820	0
411	20250217	131900	89255345	2820	2820	2820	2820	0
412	20250217	131800	89255345	2820	2820	2820	2820	0
413	20250217	131700	89255345	2820	2820	2820	2820	0
414	20250217	131600	89255345	2820	2820	2820	2820	0
415	20250217	131500	89255345	2820	2820	2820	2820	10
416	20250217	131400	89227145	2820	2825	2825	2820	22
417	20250217	131300	89165100	2825	2825	2825	2825	0
418	20250217	131200	89165100	2825	2825	2825	2825	0
419	20250217	131100	89165100	2825	2825	2825	2825	100
420	20250217	131000	88882600	2825	2825	2825	2825	0
421	20250217	130900	88882600	2825	2825	2825	2825	7
422	20250217	130800	88862825	2815	2815	2815	2815	0
423	20250217	130700	88862825	2815	2820	2820	2815	2016
424	20250217	130600	83183790	2820	2820	2820	2820	0
425	20250217	130500	83183790	2820	2820	2820	2820	0
426	20250217	130400	83183790	2820	2820	2820	2820	300
427	20250217	130300	82337790	2820	2820	2820	2820	500
428	20250217	130200	80927790	2820	2820	2820	2820	0
429	20250217	130100	80927790	2820	2820	2820	2820	0
430	20250217	130000	80927790	2820	2820	2820	2820	0
431	20250217	125900	80927790	2820	2820	2820	2820	0
432	20250217	125800	80927790	2820	2820	2820	2820	44
433	20250217	125700	80803710	2825	2825	2825	2825	4
434	20250217	125600	80792410	2830	2830	2830	2830	0
435	20250217	125500	80792410	2830	2830	2830	2830	0
436	20250217	125400	80792410	2830	2830	2830	2830	834
437	20250217	125300	78432190	2830	2830	2830	2830	166
438	20250217	125200	77962410	2830	2830	2830	2830	0
439	20250217	125100	77962410	2830	2830	2830	2830	0
440	20250217	125000	77962410	2830	2830	2830	2830	0
441	20250217	124900	77962410	2830	2830	2830	2830	500
442	20250217	124800	76547410	2830	2830	2830	2830	10
443	20250217	124700	76519110	2830	2830	2830	2830	0
444	20250217	124600	76519110	2830	2830	2830	2830	0
445	20250217	124500	76519110	2830	2830	2830	2830	0
446	20250217	124400	76519110	2830	2830	2830	2830	0
447	20250217	124300	76519110	2830	2830	2830	2830	0
448	20250217	124200	76519110	2830	2830	2830	2830	1
449	20250217	124100	76516280	2825	2825	2825	2825	679
450	20250217	124000	74598105	2825	2825	2825	2825	0
451	20250217	123900	74598105	2825	2825	2825	2825	0
452	20250217	123800	74598105	2825	2825	2825	2825	100
453	20250217	123700	74315605	2830	2830	2830	2830	0
454	20250217	123600	74315605	2830	2830	2830	2830	0
455	20250217	123500	74315605	2830	2830	2830	2830	0
456	20250217	123400	74315605	2830	2830	2830	2830	0
457	20250217	123300	74315605	2830	2830	2830	2830	0
458	20250217	123200	74315605	2830	2830	2830	2830	0
459	20250217	123100	74315605	2830	2830	2830	2830	0
460	20250217	123000	74315605	2830	2830	2830	2830	0
461	20250217	122900	74315605	2830	2830	2830	2830	0
462	20250217	122800	74315605	2830	2830	2830	2830	0
463	20250217	122700	74315605	2830	2830	2830	2830	0
464	20250217	122600	74315605	2830	2830	2830	2830	0
465	20250217	122500	74315605	2830	2830	2830	2830	0
466	20250217	122400	74315605	2830	2830	2830	2830	0
467	20250217	122300	74315605	2830	2830	2830	2830	0
468	20250217	122200	74315605	2830	2830	2830	2830	2
469	20250217	122100	74309945	2830	2830	2830	2830	0
470	20250217	122000	74309945	2830	2830	2830	2830	0
471	20250217	121900	74309945	2830	2830	2830	2830	0
472	20250217	121800	74309945	2830	2830	2830	2830	7
473	20250217	121700	74290135	2830	2830	2830	2830	403
474	20250217	121600	73149645	2830	2830	2830	2830	0
475	20250217	121500	73149645	2830	2830	2830	2830	0
476	20250217	121400	73149645	2830	2830	2830	2830	2000
477	20250217	121300	67489645	2830	2830	2830	2830	0
478	20250217	121200	67489645	2830	2830	2830	2830	0
479	20250217	121100	67489645	2830	2830	2830	2830	0
480	20250217	121000	67489645	2830	2830	2830	2830	0
481	20250217	120900	67489645	2830	2830	2830	2830	0
482	20250217	120800	67489645	2830	2830	2830	2830	0
483	20250217	120700	67489645	2830	2830	2830	2830	0
484	20250217	120600	67489645	2830	2830	2830	2830	0
485	20250217	120500	67489645	2830	2830	2830	2830	0
486	20250217	120400	67489645	2830	2830	2830	2830	355
487	20250217	120300	66484995	2830	2830	2830	2830	0
488	20250217	120200	66484995	2830	2830	2830	2830	0
489	20250217	120100	66484995	2830	2830	2830	2830	0
490	20250217	120000	66484995	2830	2830	2830	2830	0
491	20250217	115900	66484995	2830	2830	2830	2830	0
492	20250217	115800	66484995	2830	2830	2830	2830	0
493	20250217	115700	66484995	2830	2830	2830	2830	0
494	20250217	115600	66484995	2830	2830	2830	2830	0
495	20250217	115500	66484995	2830	2830	2830	2830	0
496	20250217	115400	66484995	2830	2830	2830	2830	0
497	20250217	115300	66484995	2830	2830	2830	2830	0
498	20250217	115200	66484995	2830	2830	2830	2830	10
499	20250217	115100	66456695	2825	2825	2825	2825	0
500	20250217	115000	66456695	2825	2825	2825	2825	324
501	20250217	114900	65541395	2825	2825	2825	2825	40
502	20250217	114800	65428395	2825	2825	2825	2825	0
503	20250217	114700	65428395	2825	2825	2825	2825	0
504	20250217	114600	65428395	2825	2825	2825	2825	17
505	20250217	114500	65380370	2830	2830	2830	2830	0
506	20250217	114400	65380370	2830	2830	2830	2830	0
507	20250217	114300	65380370	2830	2830	2830	2830	0
508	20250217	114200	65380370	2830	2830	2830	2830	37
509	20250217	114100	65275660	2830	2830	2830	2830	0
510	20250217	114000	65275660	2830	2830	2830	2830	0
511	20250217	113900	65275660	2830	2830	2830	2830	0
512	20250217	113800	65275660	2830	2830	2830	2830	0
513	20250217	113700	65275660	2830	2830	2830	2830	1500
514	20250217	113600	61030660	2830	2830	2830	2830	0
515	20250217	113500	61030660	2830	2830	2830	2830	0
516	20250217	113400	61030660	2830	2830	2830	2830	37
517	20250217	113300	60925950	2830	2830	2830	2830	0
518	20250217	113200	60925950	2830	2830	2830	2830	200
519	20250217	113100	60359950	2825	2825	2825	2825	0
520	20250217	113000	60359950	2825	2825	2825	2825	276
521	20250217	112900	59580250	2825	2825	2825	2825	0
522	20250217	112800	59580250	2825	2825	2825	2825	0
523	20250217	112700	59580250	2825	2825	2825	2825	224
524	20250217	112600	58947450	2830	2830	2830	2830	37
525	20250217	112500	58842740	2830	2830	2830	2830	220
526	20250217	112400	58220140	2830	2830	2830	2830	0
527	20250217	112300	58220140	2830	2830	2830	2830	0
528	20250217	112200	58220140	2830	2830	2830	2830	0
529	20250217	112100	58220140	2830	2830	2830	2830	0
530	20250217	112000	58220140	2830	2830	2830	2830	0
531	20250217	111900	58220140	2830	2830	2830	2830	37
532	20250217	111800	58115430	2830	2830	2830	2830	0
533	20250217	111700	58115430	2830	2830	2830	2830	0
534	20250217	111600	58115430	2830	2830	2830	2830	469
535	20250217	111500	56788160	2835	2835	2835	2835	0
536	20250217	111400	56788160	2835	2835	2835	2835	10
537	20250217	111300	56759810	2830	2830	2830	2830	0
538	20250217	111200	56759810	2830	2830	2830	2830	0
539	20250217	111100	56759810	2830	2830	2830	2830	0
540	20250217	111000	56759810	2830	2830	2830	2830	0
541	20250217	110900	56759810	2830	2830	2830	2830	8
542	20250217	110800	56737170	2835	2835	2835	2835	0
543	20250217	110700	56737170	2835	2835	2835	2835	0
544	20250217	110600	56737170	2835	2835	2835	2835	0
545	20250217	110500	56737170	2835	2835	2835	2835	0
546	20250217	110400	56737170	2835	2835	2835	2835	0
547	20250217	110300	56737170	2835	2835	2835	2835	0
548	20250217	110200	56737170	2835	2835	2835	2835	0
549	20250217	110100	56737170	2835	2835	2835	2835	437
550	20250217	110000	55498275	2835	2835	2835	2835	0
551	20250217	105900	55498275	2835	2835	2835	2835	0
552	20250217	105800	55498275	2835	2835	2835	2835	0
553	20250217	105700	55498275	2835	2835	2835	2835	0
554	20250217	105600	55498275	2835	2835	2835	2835	0
555	20250217	105500	55498275	2835	2835	2835	2835	0
556	20250217	105400	55498275	2835	2835	2835	2835	0
557	20250217	105300	55498275	2835	2830	2835	2830	21
558	20250217	105200	55438840	2835	2835	2835	2835	0
559	20250217	105100	55438840	2835	2835	2835	2835	0
560	20250217	105000	55438840	2835	2835	2835	2835	374
561	20250217	104900	54378550	2835	2825	2835	2825	831
562	20250217	104800	52025345	2830	2830	2830	2830	3
563	20250217	104700	52016855	2825	2825	2825	2825	0
564	20250217	104600	52016855	2825	2825	2825	2825	0
565	20250217	104500	52016855	2825	2825	2825	2825	0
566	20250217	104400	52016855	2825	2825	2825	2825	600
567	20250217	104300	50321855	2830	2830	2830	2830	0
568	20250217	104200	50321855	2830	2830	2830	2830	0
569	20250217	104100	50321855	2830	2835	2835	2830	15
570	20250217	104000	50279390	2830	2830	2830	2830	0
571	20250217	103900	50279390	2830	2830	2830	2830	88
572	20250217	103800	50030350	2835	2830	2835	2830	13
573	20250217	103700	49993550	2830	2830	2830	2830	0
574	20250217	103600	49993550	2830	2835	2835	2830	242
575	20250217	103500	49307730	2835	2835	2835	2835	0
576	20250217	103400	49307730	2835	2835	2835	2835	150
577	20250217	103300	48882480	2835	2835	2835	2835	100
578	20250217	103200	48598980	2835	2835	2835	2835	0
579	20250217	103100	48598980	2835	2835	2835	2835	0
580	20250217	103000	48598980	2835	2835	2835	2835	0
581	20250217	102900	48598980	2835	2835	2835	2835	0
582	20250217	102800	48598980	2835	2835	2835	2835	0
583	20250217	102700	48598980	2835	2835	2835	2835	2
584	20250217	102600	48593310	2835	2830	2835	2830	509
585	20250217	102500	47152830	2830	2825	2830	2825	40
586	20250217	102400	47039815	2830	2830	2830	2830	206
587	20250217	102300	46456835	2830	2830	2830	2830	802
588	20250217	102200	44187175	2825	2825	2825	2825	0
589	20250217	102100	44187175	2825	2825	2825	2825	1701
590	20250217	102000	39381850	2825	2825	2825	2825	0
591	20250217	101900	39381850	2825	2825	2825	2825	50
592	20250217	101800	39240600	2830	2830	2830	2830	4
593	20250217	101700	39229280	2835	2830	2835	2830	8
594	20250217	101600	39206630	2830	2830	2830	2830	4
595	20250217	101500	39195310	2835	2835	2835	2835	0
596	20250217	101400	39195310	2835	2835	2835	2835	0
597	20250217	101300	39195310	2835	2835	2835	2835	0
598	20250217	101200	39195310	2835	2835	2835	2835	0
599	20250217	101100	39195310	2835	2825	2835	2825	4
600	20250217	101000	39183990	2835	2835	2835	2835	0
601	20250217	100900	39183990	2835	2835	2835	2835	20
602	20250217	100800	39127290	2835	2835	2835	2835	6
603	20250217	100700	39110280	2830	2835	2835	2830	136
604	20250217	100600	38725385	2830	2830	2830	2830	367
605	20250217	100500	37686775	2830	2830	2830	2830	0
606	20250217	100400	37686775	2830	2830	2830	2830	2
607	20250217	100300	37681115	2825	2825	2825	2825	489
608	20250217	100200	36299690	2825	2830	2830	2825	137
609	20250217	100100	35912600	2830	2830	2830	2830	3
610	20250217	100000	35904110	2825	2825	2825	2825	0
611	20250217	095900	35904110	2825	2825	2825	2825	497
612	20250217	095800	34500085	2825	2825	2825	2825	0
613	20250217	095700	34500085	2825	2825	2825	2825	1
614	20250217	095600	34497260	2825	2825	2825	2825	0
615	20250217	095500	34497260	2825	2825	2825	2825	0
616	20250217	095400	34497260	2825	2825	2825	2825	57
617	20250217	095300	34336235	2825	2825	2825	2825	43
618	20250217	095200	34214760	2825	2825	2825	2825	0
619	20250217	095100	34214760	2825	2815	2825	2815	15
620	20250217	095000	34172395	2825	2825	2825	2825	0
621	20250217	094900	34172395	2825	2825	2825	2825	0
622	20250217	094800	34172395	2825	2825	2825	2825	0
623	20250217	094700	34172395	2825	2825	2825	2825	0
624	20250217	094600	34172395	2825	2825	2825	2825	0
625	20250217	094500	34172395	2825	2825	2825	2825	0
626	20250217	094400	34172395	2825	2825	2825	2825	0
627	20250217	094300	34172395	2825	2825	2825	2825	0
628	20250217	094200	34172395	2825	2825	2825	2825	0
629	20250217	094100	34172395	2825	2815	2825	2815	280
630	20250217	094000	33384095	2815	2815	2815	2815	7
631	20250217	093900	33364390	2820	2815	2820	2815	128
632	20250217	093800	33004030	2820	2825	2825	2820	59
633	20250217	093700	32837545	2820	2825	2825	2820	100
634	20250217	093600	32555495	2830	2830	2830	2830	0
635	20250217	093500	32555495	2830	2825	2830	2825	22
636	20250217	093400	32493285	2820	2820	2820	2820	153
637	20250217	093300	32061825	2820	2820	2820	2820	590
638	20250217	093200	30398025	2820	2820	2820	2820	0
639	20250217	093100	30398025	2820	2815	2820	2815	151
640	20250217	093000	29972945	2820	2825	2825	2820	2896
641	20250217	092900	21806210	2820	2820	2820	2820	0
642	20250217	092800	21806210	2820	2820	2820	2820	107
643	20250217	092700	21504470	2820	2820	2820	2820	50
644	20250217	092600	21363470	2820	2820	2820	2820	0
645	20250217	092500	21363470	2820	2820	2820	2820	1
646	20250217	092400	21360650	2820	2825	2825	2820	2
647	20250217	092300	21355005	2830	2830	2830	2830	0
648	20250217	092200	21355005	2830	2830	2830	2830	0
649	20250217	092100	21355005	2830	2830	2830	2830	1
650	20250217	092000	21352175	2820	2820	2820	2820	0
651	20250217	091900	21352175	2820	2825	2825	2815	2801
652	20250217	091800	13456515	2825	2825	2825	2825	0
653	20250217	091700	13456515	2825	2825	2825	2825	1
654	20250217	091600	13453690	2825	2825	2825	2825	96
655	20250217	091500	13182490	2840	2840	2840	2840	0
656	20250217	091400	13182490	2840	2840	2840	2840	2
657	20250217	091300	13176810	2835	2830	2835	2830	1004
658	20250217	091200	10330485	2835	2830	2835	2830	202
659	20250217	091100	9757820	2820	2820	2820	2820	552
660	20250217	091000	8201180	2820	2815	2820	2815	275
661	20250217	090900	7427010	2815	2815	2815	2815	290
662	20250217	090800	6610660	2820	2820	2820	2820	100
663	20250217	090700	6328660	2820	2820	2820	2820	0
664	20250217	090600	6328660	2820	2820	2820	2820	0
665	20250217	090500	6328660	2820	2820	2820	2820	2
666	20250217	090400	6323020	2815	2815	2815	2815	1
667	20250217	090300	6320205	2820	2820	2820	2820	0
668	20250217	090200	6320205	2820	2815	2820	2815	415
669	20250217	090100	5151930	2810	2810	2810	2810	21
670	20250217	090000	5092920	2820	2820	2820	2820	1806