KissMeData/101330/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	201200	67735460	2850	2850	2850	2850	4063
3	20250217	201100	67735460	2850	2850	2850	2850	0
4	20250217	201000	67735460	2850	2850	2850	2850	0
5	20250217	200900	67735460	2850	2850	2850	2850	0
6	20250217	200800	67735460	2850	2850	2850	2850	0
7	20250217	200700	67735460	2850	2850	2850	2850	0
8	20250217	200600	67735460	2850	2850	2850	2850	0
9	20250217	200500	67735460	2850	2850	2850	2850	0
10	20250217	200400	67735460	2850	2850	2850	2850	0
11	20250217	200300	67735460	2850	2850	2850	2850	0
12	20250217	200200	67735460	2850	2850	2850	2850	0
13	20250217	200100	67735460	2850	2850	2850	2850	0
14	20250217	200000	67735460	2850	2850	2850	2850	0
15	20250217	195900	67735460	2850	2850	2850	2850	0
16	20250217	195800	67735460	2850	2850	2850	2850	0
17	20250217	195700	67735460	2850	2850	2850	2850	0
18	20250217	195600	67735460	2850	2850	2850	2850	0
19	20250217	195500	67735460	2850	2850	2850	2850	0
20	20250217	195400	67735460	2850	2850	2850	2850	0
21	20250217	195300	67735460	2850	2850	2850	2850	0
22	20250217	195200	67735460	2850	2850	2850	2850	0
23	20250217	195100	67735460	2850	2850	2850	2850	0
24	20250217	195000	67735460	2850	2850	2850	2850	0
25	20250217	194900	67735460	2850	2850	2850	2850	0
26	20250217	194800	67735460	2850	2850	2850	2850	0
27	20250217	194700	67735460	2850	2850	2850	2850	0
28	20250217	194600	67735460	2850	2850	2850	2850	0
29	20250217	194500	67735460	2850	2850	2850	2850	0
30	20250217	194400	67735460	2850	2850	2850	2850	0
31	20250217	194300	67735460	2850	2850	2850	2850	0
32	20250217	194200	67735460	2850	2850	2850	2850	4063
33	20250217	194100	67735460	2850	2850	2850	2850	0
34	20250217	194000	67735460	2850	2850	2850	2850	0
35	20250217	193900	67735460	2850	2850	2850	2850	0
36	20250217	193800	67735460	2850	2850	2850	2850	0
37	20250217	193700	67735460	2850	2850	2850	2850	0
38	20250217	193600	67735460	2850	2850	2850	2850	0
39	20250217	193500	67735460	2850	2850	2850	2850	0
40	20250217	193400	67735460	2850	2850	2850	2850	0
41	20250217	193300	67735460	2850	2850	2850	2850	0
42	20250217	193200	67735460	2850	2850	2850	2850	0
43	20250217	193100	67735460	2850	2850	2850	2850	0
44	20250217	193000	67735460	2850	2850	2850	2850	0
45	20250217	192900	67735460	2850	2850	2850	2850	0
46	20250217	192800	67735460	2850	2850	2850	2850	0
47	20250217	192700	67735460	2850	2850	2850	2850	0
48	20250217	192600	67735460	2850	2850	2850	2850	0
49	20250217	192500	67735460	2850	2850	2850	2850	0
50	20250217	192400	67735460	2850	2850	2850	2850	0
51	20250217	192300	67735460	2850	2850	2850	2850	0
52	20250217	192200	67735460	2850	2850	2850	2850	0
53	20250217	192100	67735460	2850	2850	2850	2850	0
54	20250217	192000	67735460	2850	2850	2850	2850	0
55	20250217	191900	67735460	2850	2850	2850	2850	0
56	20250217	191800	67735460	2850	2850	2850	2850	0
57	20250217	191700	67735460	2850	2850	2850	2850	0
58	20250217	191600	67735460	2850	2850	2850	2850	0
59	20250217	191500	67735460	2850	2850	2850	2850	0
60	20250217	191400	67735460	2850	2850	2850	2850	0
61	20250217	191300	67735460	2850	2850	2850	2850	0
62	20250217	191200	67735460	2850	2850	2850	2850	4063
63	20250217	191100	67735460	2850	2850	2850	2850	0
64	20250217	191000	67735460	2850	2850	2850	2850	0
65	20250217	190900	67735460	2850	2850	2850	2850	0
66	20250217	190800	67735460	2850	2850	2850	2850	0
67	20250217	190700	67735460	2850	2850	2850	2850	0
68	20250217	190600	67735460	2850	2850	2850	2850	0
69	20250217	190500	67735460	2850	2850	2850	2850	0
70	20250217	190400	67735460	2850	2850	2850	2850	0
71	20250217	190300	67735460	2850	2850	2850	2850	0
72	20250217	190200	67735460	2850	2850	2850	2850	0
73	20250217	190100	67735460	2850	2850	2850	2850	0
74	20250217	190000	67735460	2850	2850	2850	2850	0
75	20250217	185900	67735460	2850	2850	2850	2850	0
76	20250217	185800	67735460	2850	2850	2850	2850	0
77	20250217	185700	67735460	2850	2850	2850	2850	0
78	20250217	185600	67735460	2850	2850	2850	2850	0
79	20250217	185500	67735460	2850	2850	2850	2850	0
80	20250217	185400	67735460	2850	2850	2850	2850	0
81	20250217	185300	67735460	2850	2850	2850	2850	0
82	20250217	185200	67735460	2850	2850	2850	2850	0
83	20250217	185100	67735460	2850	2850	2850	2850	0
84	20250217	185000	67735460	2850	2850	2850	2850	0
85	20250217	184900	67735460	2850	2850	2850	2850	0
86	20250217	184800	67735460	2850	2850	2850	2850	0
87	20250217	184700	67735460	2850	2850	2850	2850	0
88	20250217	184600	67735460	2850	2850	2850	2850	0
89	20250217	184500	67735460	2850	2850	2850	2850	0
90	20250217	184400	67735460	2850	2850	2850	2850	0
91	20250217	184300	67735460	2850	2850	2850	2850	0
92	20250217	184200	67735460	2850	2850	2850	2850	4063
93	20250217	184100	67735460	2850	2850	2850	2850	0
94	20250217	184000	67735460	2850	2850	2850	2850	0
95	20250217	183900	67735460	2850	2850	2850	2850	0
96	20250217	183800	67735460	2850	2850	2850	2850	0
97	20250217	183700	67735460	2850	2850	2850	2850	0
98	20250217	183600	67735460	2850	2850	2850	2850	0
99	20250217	183500	67735460	2850	2850	2850	2850	0
100	20250217	183400	67735460	2850	2850	2850	2850	0
101	20250217	183300	67735460	2850	2850	2850	2850	0
102	20250217	183200	67735460	2850	2850	2850	2850	0
103	20250217	183100	67735460	2850	2850	2850	2850	0
104	20250217	183000	67735460	2850	2850	2850	2850	0
105	20250217	182900	67735460	2850	2850	2850	2850	0
106	20250217	182800	67735460	2850	2850	2850	2850	0
107	20250217	182700	67735460	2850	2850	2850	2850	0
108	20250217	182600	67735460	2850	2850	2850	2850	0
109	20250217	182500	67735460	2850	2850	2850	2850	0
110	20250217	182400	67735460	2850	2850	2850	2850	0
111	20250217	182300	67735460	2850	2850	2850	2850	0
112	20250217	182200	67735460	2850	2850	2850	2850	0
113	20250217	182100	67735460	2850	2850	2850	2850	0
114	20250217	182000	67735460	2850	2850	2850	2850	0
115	20250217	181900	67735460	2850	2850	2850	2850	0
116	20250217	181800	67735460	2850	2850	2850	2850	0
117	20250217	181700	67735460	2850	2850	2850	2850	0
118	20250217	181600	67735460	2850	2850	2850	2850	0
119	20250217	181500	67735460	2850	2850	2850	2850	0
120	20250217	181400	67735460	2850	2850	2850	2850	0
121	20250217	181300	67735460	2850	2850	2850	2850	0
122	20250217	181200	67735460	2850	2850	2850	2850	4063
123	20250217	181100	67735460	2850	2850	2850	2850	0
124	20250217	181000	67735460	2850	2850	2850	2850	0
125	20250217	180900	67735460	2850	2850	2850	2850	0
126	20250217	180800	67735460	2850	2850	2850	2850	0
127	20250217	180700	67735460	2850	2850	2850	2850	0
128	20250217	180600	67735460	2850	2850	2850	2850	0
129	20250217	180500	67735460	2850	2850	2850	2850	0
130	20250217	180400	67735460	2850	2850	2850	2850	0
131	20250217	180300	67735460	2850	2850	2850	2850	0
132	20250217	180200	67735460	2850	2850	2850	2850	0
133	20250217	180100	67735460	2850	2850	2850	2850	0
134	20250217	180000	67735460	2850	2850	2850	2850	0
135	20250217	175900	67735460	2850	2850	2850	2850	0
136	20250217	175800	67735460	2850	2850	2850	2850	0
137	20250217	175700	67735460	2850	2850	2850	2850	0
138	20250217	175600	67735460	2850	2850	2850	2850	0
139	20250217	175500	67735460	2850	2850	2850	2850	0
140	20250217	175400	67735460	2850	2850	2850	2850	0
141	20250217	175300	67735460	2850	2850	2850	2850	0
142	20250217	175200	67735460	2850	2850	2850	2850	0
143	20250217	175100	67735460	2850	2850	2850	2850	0
144	20250217	175000	67735460	2850	2850	2850	2850	0
145	20250217	174900	67735460	2850	2850	2850	2850	0
146	20250217	174800	67735460	2850	2850	2850	2850	0
147	20250217	174700	67735460	2850	2850	2850	2850	0
148	20250217	174600	67735460	2850	2850	2850	2850	0
149	20250217	174500	67735460	2850	2850	2850	2850	0
150	20250217	174400	67735460	2850	2850	2850	2850	0
151	20250217	174300	67735460	2850	2850	2850	2850	0
152	20250217	174200	67735460	2850	2850	2850	2850	4063
153	20250217	174100	67735460	2850	2850	2850	2850	0
154	20250217	174000	67735460	2850	2850	2850	2850	0
155	20250217	173900	67735460	2850	2850	2850	2850	0
156	20250217	173800	67735460	2850	2850	2850	2850	0
157	20250217	173700	67735460	2850	2850	2850	2850	0
158	20250217	173600	67735460	2850	2850	2850	2850	0
159	20250217	173500	67735460	2850	2850	2850	2850	0
160	20250217	173400	67735460	2850	2850	2850	2850	0
161	20250217	173300	67735460	2850	2850	2850	2850	0
162	20250217	173200	67735460	2850	2850	2850	2850	0
163	20250217	173100	67735460	2850	2850	2850	2850	0
164	20250217	173000	67735460	2850	2850	2850	2850	0
165	20250217	172900	67735460	2850	2850	2850	2850	0
166	20250217	172800	67735460	2850	2850	2850	2850	0
167	20250217	172700	67735460	2850	2850	2850	2850	0
168	20250217	172600	67735460	2850	2850	2850	2850	0
169	20250217	172500	67735460	2850	2850	2850	2850	0
170	20250217	172400	67735460	2850	2850	2850	2850	0
171	20250217	172300	67735460	2850	2850	2850	2850	0
172	20250217	172200	67735460	2850	2850	2850	2850	0
173	20250217	172100	67735460	2850	2850	2850	2850	0
174	20250217	172000	67735460	2850	2850	2850	2850	0
175	20250217	171900	67735460	2850	2850	2850	2850	0
176	20250217	171800	67735460	2850	2850	2850	2850	0
177	20250217	171700	67735460	2850	2850	2850	2850	0
178	20250217	171600	67735460	2850	2850	2850	2850	0
179	20250217	171500	67735460	2850	2850	2850	2850	0
180	20250217	171400	67735460	2850	2850	2850	2850	0
181	20250217	171300	67735460	2850	2850	2850	2850	0
182	20250217	171200	67735460	2850	2850	2850	2850	4063
183	20250217	171100	67735460	2850	2850	2850	2850	0
184	20250217	171000	67735460	2850	2850	2850	2850	0
185	20250217	170900	67735460	2850	2850	2850	2850	0
186	20250217	170800	67735460	2850	2850	2850	2850	0
187	20250217	170700	67735460	2850	2850	2850	2850	0
188	20250217	170600	67735460	2850	2850	2850	2850	0
189	20250217	170500	67735460	2850	2850	2850	2850	0
190	20250217	170400	67735460	2850	2850	2850	2850	0
191	20250217	170300	67735460	2850	2850	2850	2850	0
192	20250217	170200	67735460	2850	2850	2850	2850	0
193	20250217	170100	67735460	2850	2850	2850	2850	0
194	20250217	170000	67735460	2850	2850	2850	2850	0
195	20250217	165900	67735460	2850	2850	2850	2850	0
196	20250217	165800	67735460	2850	2850	2850	2850	0
197	20250217	165700	67735460	2850	2850	2850	2850	0
198	20250217	165600	67735460	2850	2850	2850	2850	0
199	20250217	165500	67735460	2850	2850	2850	2850	0
200	20250217	165400	67735460	2850	2850	2850	2850	0
201	20250217	165300	67735460	2850	2850	2850	2850	0
202	20250217	165200	67735460	2850	2850	2850	2850	0
203	20250217	165100	67735460	2850	2850	2850	2850	0
204	20250217	165000	67735460	2850	2850	2850	2850	0
205	20250217	164900	67735460	2850	2850	2850	2850	0
206	20250217	164800	67735460	2850	2850	2850	2850	0
207	20250217	164700	67735460	2850	2850	2850	2850	0
208	20250217	164600	67735460	2850	2850	2850	2850	0
209	20250217	164500	67735460	2850	2850	2850	2850	0
210	20250217	164400	67735460	2850	2850	2850	2850	0
211	20250217	164300	67735460	2850	2850	2850	2850	0
212	20250217	164200	67735460	2850	2850	2850	2850	4063
213	20250217	164100	67735460	2850	2850	2850	2850	0
214	20250217	164000	67735460	2850	2850	2850	2850	0
215	20250217	163900	67735460	2850	2850	2850	2850	0
216	20250217	163800	67735460	2850	2850	2850	2850	0
217	20250217	163700	67735460	2850	2850	2850	2850	0
218	20250217	163600	67735460	2850	2850	2850	2850	0
219	20250217	163500	67735460	2850	2850	2850	2850	0
220	20250217	163400	67735460	2850	2850	2850	2850	0
221	20250217	163300	67735460	2850	2850	2850	2850	0
222	20250217	163200	67735460	2850	2850	2850	2850	0
223	20250217	163100	67735460	2850	2850	2850	2850	0
224	20250217	163000	67735460	2850	2850	2850	2850	0
225	20250217	162900	67735460	2850	2850	2850	2850	0
226	20250217	162800	67735460	2850	2850	2850	2850	0
227	20250217	162700	67735460	2850	2850	2850	2850	0
228	20250217	162600	67735460	2850	2850	2850	2850	0
229	20250217	162500	67735460	2850	2850	2850	2850	0
230	20250217	162400	67735460	2850	2850	2850	2850	0
231	20250217	162300	67735460	2850	2850	2850	2850	0
232	20250217	162200	67735460	2850	2850	2850	2850	0
233	20250217	162100	67735460	2850	2850	2850	2850	0
234	20250217	162000	67735460	2850	2850	2850	2850	0
235	20250217	161900	67735460	2850	2850	2850	2850	0
236	20250217	161800	67735460	2850	2850	2850	2850	0
237	20250217	161700	67735460	2850	2850	2850	2850	0
238	20250217	161600	67735460	2850	2850	2850	2850	0
239	20250217	161500	67735460	2850	2850	2850	2850	0
240	20250217	161400	67735460	2850	2850	2850	2850	0
241	20250217	161300	67735460	2850	2850	2850	2850	0
242	20250217	161200	67735460	2850	2850	2850	2850	4063
243	20250217	161100	67735460	2850	2850	2850	2850	0
244	20250217	161000	67735460	2850	2850	2850	2850	0
245	20250217	160900	67735460	2850	2850	2850	2850	0
246	20250217	160800	67735460	2850	2850	2850	2850	0
247	20250217	160700	67735460	2850	2850	2850	2850	0
248	20250217	160600	67735460	2850	2850	2850	2850	0
249	20250217	160500	67735460	2850	2850	2850	2850	0
250	20250217	160400	67735460	2850	2850	2850	2850	0
251	20250217	160300	67735460	2850	2850	2850	2850	0
252	20250217	160200	67735460	2850	2850	2850	2850	0
253	20250217	160100	67735460	2850	2850	2850	2850	0
254	20250217	160000	67735460	2850	2850	2850	2850	0
255	20250217	155900	67735460	2850	2850	2850	2850	0
256	20250217	155800	67735460	2850	2850	2850	2850	0
257	20250217	155700	67735460	2850	2850	2850	2850	0
258	20250217	155600	67735460	2850	2850	2850	2850	0
259	20250217	155500	67735460	2850	2850	2850	2850	0
260	20250217	155400	67735460	2850	2850	2850	2850	0
261	20250217	155300	67735460	2850	2850	2850	2850	0
262	20250217	155200	67735460	2850	2850	2850	2850	0
263	20250217	155100	67735460	2850	2850	2850	2850	0
264	20250217	155000	67735460	2850	2850	2850	2850	0
265	20250217	154900	67735460	2850	2850	2850	2850	0
266	20250217	154800	67735460	2850	2850	2850	2850	0
267	20250217	154700	67735460	2850	2850	2850	2850	0
268	20250217	154600	67735460	2850	2850	2850	2850	0
269	20250217	154500	67735460	2850	2850	2850	2850	0
270	20250217	154400	67735460	2850	2850	2850	2850	0
271	20250217	154300	67735460	2850	2850	2850	2850	0
272	20250217	154200	67735460	2850	2850	2850	2850	4063
273	20250217	154100	67735460	2850	2850	2850	2850	0
274	20250217	154000	67735460	2850	2850	2850	2850	0
275	20250217	153900	67735460	2850	2850	2850	2850	0
276	20250217	153800	67735460	2850	2850	2850	2850	0
277	20250217	153700	67735460	2850	2850	2850	2850	0
278	20250217	153600	67735460	2850	2850	2850	2850	0
279	20250217	153500	67735460	2850	2850	2850	2850	0
280	20250217	153400	67735460	2850	2850	2850	2850	0
281	20250217	153300	67735460	2850	2850	2850	2850	0
282	20250217	153200	67735460	2850	2850	2850	2850	0
283	20250217	153100	67735460	2850	2850	2850	2850	0
284	20250217	153000	67735460	2850	2850	2850	2850	4063
285	20250217	152900	56155910	2865	2865	2865	2865	0
286	20250217	152800	56155910	2865	2865	2865	2865	0
287	20250217	152700	56155910	2865	2865	2865	2865	0
288	20250217	152600	56155910	2865	2865	2865	2865	0
289	20250217	152500	56155910	2865	2865	2865	2865	0
290	20250217	152400	56155910	2865	2865	2865	2865	0
291	20250217	152300	56155910	2865	2865	2865	2865	0
292	20250217	152200	56155910	2865	2865	2865	2865	0
293	20250217	152100	56155910	2865	2865	2865	2865	0
294	20250217	152000	56155910	2865	2865	2865	2865	0
295	20250217	151900	56155910	2865	2860	2865	2855	8
296	20250217	151800	56133025	2855	2855	2855	2850	29
297	20250217	151700	56050235	2865	2850	2865	2850	3
298	20250217	151600	56041670	2865	2865	2865	2865	0
299	20250217	151500	56041670	2865	2865	2865	2865	0
300	20250217	151400	56041670	2865	2855	2865	2850	301
301	20250217	151300	55181590	2850	2850	2850	2850	51
302	20250217	151200	55036240	2860	2860	2860	2860	0
303	20250217	151100	55036240	2860	2855	2860	2850	6
304	20250217	151000	55019105	2850	2850	2850	2850	20
305	20250217	150900	54962105	2860	2860	2860	2860	0
306	20250217	150800	54962105	2860	2860	2860	2850	39
307	20250217	150700	54850605	2860	2860	2860	2860	0
308	20250217	150600	54850605	2860	2860	2860	2860	0
309	20250217	150500	54850605	2860	2850	2860	2850	103
310	20250217	150400	54557045	2860	2855	2860	2845	8
311	20250217	150300	54534210	2855	2855	2855	2855	1
312	20250217	150200	54531355	2845	2850	2850	2845	1110
313	20250217	150100	51368405	2860	2860	2860	2860	0
314	20250217	150000	51368405	2860	2860	2860	2860	0
315	20250217	145900	51368405	2860	2860	2860	2860	1
316	20250217	145800	51365545	2860	2860	2860	2860	0
317	20250217	145700	51365545	2860	2860	2860	2860	0
318	20250217	145600	51365545	2860	2860	2860	2860	0
319	20250217	145500	51365545	2860	2845	2860	2845	17
320	20250217	145400	51317040	2845	2845	2845	2845	0
321	20250217	145300	51317040	2845	2845	2845	2845	0
322	20250217	145200	51317040	2845	2850	2850	2845	16
323	20250217	145100	51271445	2855	2855	2855	2855	0
324	20250217	145000	51271445	2855	2855	2855	2855	0
325	20250217	144900	51271445	2855	2855	2855	2845	1111
326	20250217	144800	48106095	2855	2860	2860	2855	4
327	20250217	144700	48094660	2855	2855	2855	2855	0
328	20250217	144600	48094660	2855	2855	2855	2855	0
329	20250217	144500	48094660	2855	2855	2855	2855	0
330	20250217	144400	48094660	2855	2855	2855	2855	9
331	20250217	144300	48068965	2860	2860	2860	2850	3
332	20250217	144200	48060395	2850	2860	2860	2850	14
333	20250217	144100	48020430	2850	2850	2860	2850	4
334	20250217	144000	48009010	2850	2850	2850	2850	111
335	20250217	143900	47692660	2850	2855	2855	2850	15
336	20250217	143800	47649840	2850	2850	2850	2850	0
337	20250217	143700	47649840	2850	2850	2850	2850	0
338	20250217	143600	47649840	2850	2850	2850	2850	34
339	20250217	143500	47552940	2850	2850	2850	2850	0
340	20250217	143400	47552940	2850	2850	2850	2850	0
341	20250217	143300	47552940	2850	2855	2855	2850	13
342	20250217	143200	47515830	2855	2855	2855	2855	0
343	20250217	143100	47515830	2855	2855	2855	2855	0
344	20250217	143000	47515830	2855	2855	2855	2855	1
345	20250217	142900	47512975	2860	2860	2860	2860	0
346	20250217	142800	47512975	2860	2860	2860	2860	0
347	20250217	142700	47512975	2860	2860	2860	2860	0
348	20250217	142600	47512975	2860	2860	2860	2860	0
349	20250217	142500	47512975	2860	2860	2860	2860	0
350	20250217	142400	47512975	2860	2860	2860	2860	0
351	20250217	142300	47512975	2860	2855	2860	2855	5
352	20250217	142200	47498695	2860	2845	2860	2845	3
353	20250217	142100	47490130	2860	2840	2860	2840	191
354	20250217	142000	46947410	2855	2855	2860	2840	1503
355	20250217	141900	42668390	2860	2855	2860	2855	215
356	20250217	141800	42054515	2860	2860	2860	2860	0
357	20250217	141700	42054515	2860	2860	2860	2860	0
358	20250217	141600	42054515	2860	2860	2860	2860	0
359	20250217	141500	42054515	2860	2860	2860	2860	0
360	20250217	141400	42054515	2860	2860	2860	2860	0
361	20250217	141300	42054515	2860	2860	2860	2860	1
362	20250217	141200	42051655	2865	2865	2865	2865	0
363	20250217	141100	42051655	2865	2865	2865	2865	0
364	20250217	141000	42051655	2865	2865	2865	2865	0
365	20250217	140900	42051655	2865	2865	2865	2865	0
366	20250217	140800	42051655	2865	2865	2865	2865	0
367	20250217	140700	42051655	2865	2865	2865	2865	0
368	20250217	140600	42051655	2865	2865	2865	2865	0
369	20250217	140500	42051655	2865	2865	2865	2865	0
370	20250217	140400	42051655	2865	2865	2865	2865	0
371	20250217	140300	42051655	2865	2860	2865	2855	9
372	20250217	140200	42025915	2865	2865	2865	2865	1
373	20250217	140100	42023050	2855	2860	2860	2855	39
374	20250217	140000	41911530	2865	2865	2865	2865	0
375	20250217	135900	41911530	2865	2865	2865	2865	0
376	20250217	135800	41911530	2865	2865	2865	2865	0
377	20250217	135700	41911530	2865	2865	2865	2865	0
378	20250217	135600	41911530	2865	2865	2865	2865	0
379	20250217	135500	41911530	2865	2865	2865	2865	0
380	20250217	135400	41911530	2865	2865	2865	2865	0
381	20250217	135300	41911530	2865	2860	2865	2855	7
382	20250217	135200	41891500	2860	2860	2860	2860	1
383	20250217	135100	41888640	2870	2870	2870	2870	0
384	20250217	135000	41888640	2870	2870	2870	2870	0
385	20250217	134900	41888640	2870	2870	2870	2870	0
386	20250217	134800	41888640	2870	2870	2870	2870	0
387	20250217	134700	41888640	2870	2870	2870	2870	0
388	20250217	134600	41888640	2870	2870	2870	2870	0
389	20250217	134500	41888640	2870	2870	2870	2870	0
390	20250217	134400	41888640	2870	2870	2870	2870	0
391	20250217	134300	41888640	2870	2870	2870	2870	0
392	20250217	134200	41888640	2870	2870	2870	2850	226
393	20250217	134100	41240505	2870	2870	2870	2870	0
394	20250217	134000	41240505	2870	2870	2870	2870	0
395	20250217	133900	41240505	2870	2870	2870	2870	0
396	20250217	133800	41240505	2870	2855	2870	2850	11
397	20250217	133700	41209090	2850	2850	2850	2850	1
398	20250217	133600	41206240	2870	2870	2870	2870	0
399	20250217	133500	41206240	2870	2870	2870	2870	0
400	20250217	133400	41206240	2870	2865	2870	2865	7
401	20250217	133300	41186180	2865	2865	2865	2865	0
402	20250217	133200	41186180	2865	2850	2865	2850	3
403	20250217	133100	41177615	2870	2870	2870	2870	0
404	20250217	133000	41177615	2870	2870	2870	2870	0
405	20250217	132900	41177615	2870	2870	2870	2870	0
406	20250217	132800	41177615	2870	2865	2870	2865	10
407	20250217	132700	41148960	2870	2860	2870	2850	119
408	20250217	132600	40809310	2865	2860	2865	2860	1456
409	20250217	132500	36645145	2870	2870	2870	2870	0
410	20250217	132400	36645145	2870	2870	2870	2870	0
411	20250217	132300	36645145	2870	2870	2870	2870	3
412	20250217	132200	36636535	2870	2865	2870	2860	38
413	20250217	132100	36527675	2865	2865	2865	2860	145
414	20250217	132000	36112325	2870	2870	2870	2870	0
415	20250217	131900	36112325	2870	2870	2870	2870	0
416	20250217	131800	36112325	2870	2870	2870	2870	0
417	20250217	131700	36112325	2870	2870	2870	2870	0
418	20250217	131600	36112325	2870	2870	2870	2870	0
419	20250217	131500	36112325	2870	2870	2870	2865	26
420	20250217	131400	36037715	2870	2865	2870	2860	30
421	20250217	131300	35951760	2870	2870	2870	2870	0
422	20250217	131200	35951760	2870	2870	2870	2870	0
423	20250217	131100	35951760	2870	2870	2870	2870	0
424	20250217	131000	35951760	2870	2870	2870	2870	0
425	20250217	130900	35951760	2870	2870	2870	2870	0
426	20250217	130800	35951760	2870	2865	2870	2860	11
427	20250217	130700	35920245	2860	2860	2860	2860	0
428	20250217	130600	35920245	2860	2870	2870	2860	26
429	20250217	130500	35845665	2870	2860	2870	2860	3
430	20250217	130400	35837065	2860	2860	2860	2860	0
431	20250217	130300	35837065	2860	2865	2870	2860	5
432	20250217	130200	35822740	2870	2870	2870	2870	0
433	20250217	130100	35822740	2870	2870	2870	2870	0
434	20250217	130000	35822740	2870	2860	2870	2860	32
435	20250217	125900	35731210	2860	2870	2870	2860	283
436	20250217	125800	34921810	2875	2875	2875	2875	0
437	20250217	125700	34921810	2875	2870	2875	2860	42
438	20250217	125600	34801310	2860	2865	2865	2860	445
439	20250217	125500	33526495	2865	2865	2865	2865	1
440	20250217	125400	33523630	2865	2865	2865	2865	0
441	20250217	125300	33523630	2865	2870	2870	2865	11
442	20250217	125200	33492065	2875	2875	2875	2875	0
443	20250217	125100	33492065	2875	2875	2875	2875	0
444	20250217	125000	33492065	2875	2875	2875	2875	0
445	20250217	124900	33492065	2875	2870	2875	2865	338
446	20250217	124800	32522090	2870	2870	2870	2870	0
447	20250217	124700	32522090	2870	2870	2870	2870	0
448	20250217	124600	32522090	2870	2870	2870	2870	0
449	20250217	124500	32522090	2870	2870	2870	2870	0
450	20250217	124400	32522090	2870	2870	2870	2870	0
451	20250217	124300	32522090	2870	2870	2870	2870	0
452	20250217	124200	32522090	2870	2870	2870	2870	0
453	20250217	124100	32522090	2870	2865	2870	2865	67
454	20250217	124000	32330130	2870	2870	2870	2870	1
455	20250217	123900	32327260	2865	2865	2865	2865	0
456	20250217	123800	32327260	2865	2865	2865	2865	9
457	20250217	123700	32301475	2860	2860	2860	2860	1
458	20250217	123600	32298615	2860	2860	2860	2860	0
459	20250217	123500	32298615	2860	2860	2860	2860	263
460	20250217	123400	31546435	2860	2850	2860	2850	2
461	20250217	123300	31540725	2855	2855	2855	2855	0
462	20250217	123200	31540725	2855	2855	2855	2855	5
463	20250217	123100	31526450	2850	2855	2855	2850	500
464	20250217	123000	30098970	2855	2855	2855	2855	0
465	20250217	122900	30098970	2855	2855	2855	2855	1
466	20250217	122800	30096115	2860	2860	2860	2860	0
467	20250217	122700	30096115	2860	2860	2860	2860	0
468	20250217	122600	30096115	2860	2860	2860	2860	1
469	20250217	122500	30093255	2855	2860	2860	2855	248
470	20250217	122400	29384100	2870	2865	2870	2865	6
471	20250217	122300	29366905	2860	2860	2860	2860	0
472	20250217	122200	29366905	2860	2860	2860	2860	0
473	20250217	122100	29366905	2860	2865	2865	2860	208
474	20250217	122000	28771025	2860	2865	2865	2860	167
475	20250217	121900	28292640	2865	2860	2865	2860	10
476	20250217	121800	28264035	2855	2855	2855	2855	23
477	20250217	121700	28198370	2855	2855	2855	2855	1
478	20250217	121600	28195515	2855	2855	2855	2855	0
479	20250217	121500	28195515	2855	2855	2855	2855	1
480	20250217	121400	28192660	2865	2865	2865	2865	0
481	20250217	121300	28192660	2865	2865	2865	2865	0
482	20250217	121200	28192660	2865	2865	2865	2865	0
483	20250217	121100	28192660	2865	2855	2865	2855	2
484	20250217	121000	28186940	2865	2865	2865	2865	1
485	20250217	120900	28184075	2855	2860	2860	2855	23
486	20250217	120800	28118310	2860	2855	2860	2855	438
487	20250217	120700	26865895	2855	2855	2855	2855	0
488	20250217	120600	26865895	2855	2855	2855	2855	0
489	20250217	120500	26865895	2855	2855	2855	2855	1
490	20250217	120400	26863040	2855	2855	2855	2855	0
491	20250217	120300	26863040	2855	2855	2855	2855	0
492	20250217	120200	26863040	2855	2855	2855	2855	9
493	20250217	120100	26837345	2855	2855	2855	2855	0
494	20250217	120000	26837345	2855	2860	2860	2855	6
495	20250217	115900	26820190	2865	2865	2865	2865	0
496	20250217	115800	26820190	2865	2865	2865	2865	0
497	20250217	115700	26820190	2865	2860	2865	2850	5
498	20250217	115600	26805900	2860	2860	2860	2860	0
499	20250217	115500	26805900	2860	2860	2860	2860	3
500	20250217	115400	26797320	2865	2865	2865	2865	0
501	20250217	115300	26797320	2865	2865	2865	2865	0
502	20250217	115200	26797320	2865	2865	2865	2860	3
503	20250217	115100	26788730	2860	2860	2865	2860	12
504	20250217	115000	26754405	2860	2860	2860	2845	287
505	20250217	114900	25933600	2845	2855	2860	2845	14
506	20250217	114800	25893640	2860	2860	2860	2860	0
507	20250217	114700	25893640	2860	2860	2860	2860	0
508	20250217	114600	25893640	2860	2860	2860	2860	0
509	20250217	114500	25893640	2860	2855	2860	2845	10
510	20250217	114400	25865090	2860	2860	2860	2860	0
511	20250217	114300	25865090	2860	2860	2860	2860	0
512	20250217	114200	25865090	2860	2860	2860	2860	0
513	20250217	114100	25865090	2860	2855	2860	2845	17
514	20250217	114000	25816575	2855	2855	2855	2855	0
515	20250217	113900	25816575	2855	2845	2855	2845	2
516	20250217	113800	25810875	2850	2850	2850	2845	981
517	20250217	113700	23015515	2850	2850	2850	2850	1
518	20250217	113600	23012665	2860	2860	2860	2860	0
519	20250217	113500	23012665	2860	2860	2860	2860	0
520	20250217	113400	23012665	2860	2860	2860	2860	0
521	20250217	113300	23012665	2860	2855	2860	2855	9
522	20250217	113200	22986965	2850	2850	2850	2850	0
523	20250217	113100	22986965	2850	2850	2850	2850	0
524	20250217	113000	22986965	2850	2850	2850	2850	0
525	20250217	112900	22986965	2850	2850	2850	2850	1
526	20250217	112800	22984115	2865	2865	2865	2865	0
527	20250217	112700	22984115	2865	2850	2865	2850	4
528	20250217	112600	22972700	2865	2860	2865	2860	19
529	20250217	112500	22918355	2850	2850	2850	2850	2
530	20250217	112400	22912655	2845	2845	2845	2845	0
531	20250217	112300	22912655	2845	2850	2850	2845	445
532	20250217	112200	21646605	2865	2850	2865	2850	11
533	20250217	112100	21615240	2850	2850	2850	2850	167
534	20250217	112000	21139290	2865	2865	2865	2865	1
535	20250217	111900	21136425	2850	2850	2850	2850	1
536	20250217	111800	21133575	2870	2870	2870	2870	1
537	20250217	111700	21130705	2850	2865	2870	2850	9
538	20250217	111600	21104930	2850	2850	2850	2850	0
539	20250217	111500	21104930	2850	2850	2855	2850	523
540	20250217	111400	19614245	2850	2850	2850	2850	1
541	20250217	111300	19611395	2850	2860	2860	2850	667
542	20250217	111200	17706650	2865	2865	2865	2865	0
543	20250217	111100	17706650	2865	2865	2865	2860	112
544	20250217	111000	17386150	2865	2865	2865	2865	2
545	20250217	110900	17380420	2870	2865	2870	2865	3
546	20250217	110800	17371820	2865	2865	2865	2865	13
547	20250217	110700	17334575	2865	2865	2865	2865	1
548	20250217	110600	17331710	2865	2865	2865	2865	2
549	20250217	110500	17325980	2865	2865	2870	2865	40
550	20250217	110400	17211210	2865	2865	2865	2865	1
551	20250217	110300	17208345	2865	2865	2865	2865	1
552	20250217	110200	17205480	2865	2865	2865	2865	9
553	20250217	110100	17179695	2865	2865	2865	2865	1
554	20250217	110000	17176830	2865	2865	2865	2865	2
555	20250217	105900	17171100	2870	2870	2870	2870	5
556	20250217	105800	17156750	2870	2865	2870	2865	2
557	20250217	105700	17151015	2865	2865	2865	2865	8
558	20250217	105600	17128095	2865	2865	2865	2865	0
559	20250217	105500	17128095	2865	2865	2865	2865	1
560	20250217	105400	17125230	2865	2870	2870	2865	91
561	20250217	105300	16864105	2875	2875	2875	2875	7
562	20250217	105200	16843980	2875	2875	2875	2875	0
563	20250217	105100	16843980	2875	2870	2875	2865	106
564	20250217	105000	16539800	2865	2865	2865	2865	17
565	20250217	104900	16491095	2865	2865	2865	2865	1
566	20250217	104800	16488230	2860	2865	2865	2860	2
567	20250217	104700	16482505	2865	2865	2865	2865	1
568	20250217	104600	16479640	2870	2870	2870	2870	1
569	20250217	104500	16476770	2870	2870	2870	2870	0
570	20250217	104400	16476770	2870	2870	2870	2870	0
571	20250217	104300	16476770	2870	2865	2870	2865	13
572	20250217	104200	16439520	2870	2870	2870	2870	0
573	20250217	104100	16439520	2870	2870	2870	2870	1
574	20250217	104000	16436650	2860	2860	2860	2860	0
575	20250217	103900	16436650	2860	2860	2860	2860	557
576	20250217	103800	14843630	2860	2870	2870	2860	18
577	20250217	103700	14792055	2870	2860	2870	2860	2
578	20250217	103600	14786325	2870	2870	2870	2860	3
579	20250217	103500	14777725	2860	2860	2860	2860	1
580	20250217	103400	14774865	2870	2870	2870	2870	0
581	20250217	103300	14774865	2870	2860	2870	2860	26
582	20250217	103200	14700425	2870	2870	2870	2870	0
583	20250217	103100	14700425	2870	2870	2870	2870	0
584	20250217	103000	14700425	2870	2870	2870	2855	3
585	20250217	102900	14691830	2855	2855	2855	2855	1
586	20250217	102800	14688975	2870	2860	2870	2855	808
587	20250217	102700	12378460	2860	2860	2860	2860	3
588	20250217	102600	12369880	2860	2860	2860	2860	2
589	20250217	102500	12364160	2860	2860	2865	2860	4
590	20250217	102400	12352715	2865	2865	2865	2865	1
591	20250217	102300	12349850	2860	2860	2865	2860	476
592	20250217	102200	10988485	2860	2860	2860	2860	6
593	20250217	102100	10971325	2870	2870	2870	2870	0
594	20250217	102000	10971325	2870	2870	2870	2870	0
595	20250217	101900	10971325	2870	2870	2870	2870	0
596	20250217	101800	10971325	2870	2870	2870	2870	0
597	20250217	101700	10971325	2870	2870	2870	2870	0
598	20250217	101600	10971325	2870	2870	2870	2855	10
599	20250217	101500	10942710	2860	2865	2870	2860	17
600	20250217	101400	10894030	2870	2865	2870	2865	10
601	20250217	101300	10865370	2870	2870	2870	2870	0
602	20250217	101200	10865370	2870	2860	2870	2860	8
603	20250217	101100	10842460	2860	2860	2860	2860	811
604	20250217	101000	8523000	2860	2860	2860	2860	53
605	20250217	100900	8371420	2860	2860	2860	2860	2
606	20250217	100800	8365700	2870	2865	2870	2865	9
607	20250217	100700	8339910	2870	2860	2870	2860	2
608	20250217	100600	8334180	2870	2860	2870	2860	2
609	20250217	100500	8328450	2875	2875	2875	2875	0
610	20250217	100400	8328450	2875	2875	2875	2875	0
611	20250217	100300	8328450	2875	2875	2875	2875	1
612	20250217	100200	8325575	2860	2860	2860	2860	3
613	20250217	100100	8316995	2875	2875	2875	2875	0
614	20250217	100000	8316995	2875	2875	2875	2875	0
615	20250217	095900	8316995	2875	2870	2875	2870	10
616	20250217	095800	8288290	2870	2865	2870	2860	36
617	20250217	095700	8185235	2870	2860	2870	2860	2
618	20250217	095600	8179505	2870	2870	2870	2870	3
619	20250217	095500	8170895	2875	2875	2875	2875	0
620	20250217	095400	8170895	2875	2875	2875	2875	10
621	20250217	095300	8142145	2875	2875	2875	2875	0
622	20250217	095200	8142145	2875	2875	2875	2860	10
623	20250217	095100	8113440	2875	2875	2875	2875	0
624	20250217	095000	8113440	2875	2870	2875	2870	230
625	20250217	094900	7453335	2860	2865	2865	2860	16
626	20250217	094800	7407500	2860	2860	2860	2860	17
627	20250217	094700	7358880	2860	2860	2860	2860	26
628	20250217	094600	7284520	2870	2870	2870	2870	1
629	20250217	094500	7281650	2860	2860	2860	2860	64
630	20250217	094400	7098610	2870	2870	2870	2870	0
631	20250217	094300	7098610	2870	2860	2870	2860	59
632	20250217	094200	6929860	2860	2860	2860	2860	3
633	20250217	094100	6921280	2870	2860	2870	2860	63
634	20250217	094000	6741090	2870	2860	2870	2860	323
635	20250217	093900	5817300	2870	2860	2870	2860	101
636	20250217	093800	5528430	2875	2875	2875	2875	0
637	20250217	093700	5528430	2875	2875	2875	2875	0
638	20250217	093600	5528430	2875	2875	2875	2875	1
639	20250217	093500	5525555	2860	2860	2860	2860	2
640	20250217	093400	5519835	2875	2855	2875	2855	135
641	20250217	093300	5134390	2875	2875	2875	2855	3
642	20250217	093200	5125785	2855	2855	2855	2855	4
643	20250217	093100	5114365	2875	2870	2875	2870	10
644	20250217	093000	5085660	2870	2860	2870	2850	326
645	20250217	092900	4153300	2875	2875	2875	2875	0
646	20250217	092800	4153300	2875	2875	2875	2875	1
647	20250217	092700	4150425	2860	2860	2860	2860	1
648	20250217	092600	4147565	2875	2875	2875	2875	1
649	20250217	092500	4144690	2865	2865	2865	2865	1
650	20250217	092400	4141825	2875	2870	2875	2870	8
651	20250217	092300	4118860	2865	2865	2865	2865	514
652	20250217	092200	2646250	2865	2865	2865	2865	500
653	20250217	092100	1213750	2870	2865	2870	2865	2
654	20250217	092000	1208015	2870	2870	2870	2870	0
655	20250217	091900	1208015	2870	2860	2870	2860	3
656	20250217	091800	1199415	2870	2870	2870	2870	0
657	20250217	091700	1199415	2870	2870	2870	2860	41
658	20250217	091600	1081755	2870	2870	2870	2870	0
659	20250217	091500	1081755	2870	2870	2870	2870	0
660	20250217	091400	1081755	2870	2870	2870	2870	0
661	20250217	091300	1081755	2870	2860	2870	2860	23
662	20250217	091200	1015930	2865	2865	2865	2865	2
663	20250217	091100	1010200	2870	2870	2870	2870	0
664	20250217	091000	1010200	2870	2870	2870	2870	0
665	20250217	090900	1010200	2870	2870	2870	2870	3
666	20250217	090800	1001590	2875	2875	2875	2875	50
667	20250217	090700	857840	2875	2875	2875	2875	0
668	20250217	090600	857840	2875	2875	2875	2875	1
669	20250217	090500	854965	2850	2855	2880	2850	98
670	20250217	090400	575180	2880	2880	2880	2880	5
671	20250217	090300	560780	2890	2890	2890	2890	0
672	20250217	090200	560780	2890	2860	2890	2860	178
673	20250217	090100	51470	2860	2860	2860	2860	0
674	20250217	090000	51470	2860	2860	2860	2855	18