KissMeData/159010/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	203100	373542770	5260	5260	5260	5260	741
3	20250217	203000	373542770	5260	5260	5260	5260	0
4	20250217	202900	373542770	5260	5260	5260	5260	0
5	20250217	202800	373542770	5260	5260	5260	5260	0
6	20250217	202700	373542770	5260	5260	5260	5260	0
7	20250217	202600	373542770	5260	5260	5260	5260	0
8	20250217	202500	373542770	5260	5260	5260	5260	0
9	20250217	202400	373542770	5260	5260	5260	5260	0
10	20250217	202300	373542770	5260	5260	5260	5260	0
11	20250217	202200	373542770	5260	5260	5260	5260	0
12	20250217	202100	373542770	5260	5260	5260	5260	0
13	20250217	202000	373542770	5260	5260	5260	5260	0
14	20250217	201900	373542770	5260	5260	5260	5260	0
15	20250217	201800	373542770	5260	5260	5260	5260	0
16	20250217	201700	373542770	5260	5260	5260	5260	0
17	20250217	201600	373542770	5260	5260	5260	5260	0
18	20250217	201500	373542770	5260	5260	5260	5260	0
19	20250217	201400	373542770	5260	5260	5260	5260	0
20	20250217	201300	373542770	5260	5260	5260	5260	0
21	20250217	201200	373542770	5260	5260	5260	5260	0
22	20250217	201100	373542770	5260	5260	5260	5260	0
23	20250217	201000	373542770	5260	5260	5260	5260	0
24	20250217	200900	373542770	5260	5260	5260	5260	0
25	20250217	200800	373542770	5260	5260	5260	5260	0
26	20250217	200700	373542770	5260	5260	5260	5260	0
27	20250217	200600	373542770	5260	5260	5260	5260	0
28	20250217	200500	373542770	5260	5260	5260	5260	0
29	20250217	200400	373542770	5260	5260	5260	5260	0
30	20250217	200300	373542770	5260	5260	5260	5260	0
31	20250217	200200	373542770	5260	5260	5260	5260	0
32	20250217	200100	373542770	5260	5260	5260	5260	741
33	20250217	200000	373542770	5260	5260	5260	5260	0
34	20250217	195900	373542770	5260	5260	5260	5260	0
35	20250217	195800	373542770	5260	5260	5260	5260	0
36	20250217	195700	373542770	5260	5260	5260	5260	0
37	20250217	195600	373542770	5260	5260	5260	5260	0
38	20250217	195500	373542770	5260	5260	5260	5260	0
39	20250217	195400	373542770	5260	5260	5260	5260	0
40	20250217	195300	373542770	5260	5260	5260	5260	0
41	20250217	195200	373542770	5260	5260	5260	5260	0
42	20250217	195100	373542770	5260	5260	5260	5260	0
43	20250217	195000	373542770	5260	5260	5260	5260	0
44	20250217	194900	373542770	5260	5260	5260	5260	0
45	20250217	194800	373542770	5260	5260	5260	5260	0
46	20250217	194700	373542770	5260	5260	5260	5260	0
47	20250217	194600	373542770	5260	5260	5260	5260	0
48	20250217	194500	373542770	5260	5260	5260	5260	0
49	20250217	194400	373542770	5260	5260	5260	5260	0
50	20250217	194300	373542770	5260	5260	5260	5260	0
51	20250217	194200	373542770	5260	5260	5260	5260	0
52	20250217	194100	373542770	5260	5260	5260	5260	0
53	20250217	194000	373542770	5260	5260	5260	5260	0
54	20250217	193900	373542770	5260	5260	5260	5260	0
55	20250217	193800	373542770	5260	5260	5260	5260	0
56	20250217	193700	373542770	5260	5260	5260	5260	0
57	20250217	193600	373542770	5260	5260	5260	5260	0
58	20250217	193500	373542770	5260	5260	5260	5260	0
59	20250217	193400	373542770	5260	5260	5260	5260	0
60	20250217	193300	373542770	5260	5260	5260	5260	0
61	20250217	193200	373542770	5260	5260	5260	5260	0
62	20250217	193100	373542770	5260	5260	5260	5260	741
63	20250217	193000	373542770	5260	5260	5260	5260	0
64	20250217	192900	373542770	5260	5260	5260	5260	0
65	20250217	192800	373542770	5260	5260	5260	5260	0
66	20250217	192700	373542770	5260	5260	5260	5260	0
67	20250217	192600	373542770	5260	5260	5260	5260	0
68	20250217	192500	373542770	5260	5260	5260	5260	0
69	20250217	192400	373542770	5260	5260	5260	5260	0
70	20250217	192300	373542770	5260	5260	5260	5260	0
71	20250217	192200	373542770	5260	5260	5260	5260	0
72	20250217	192100	373542770	5260	5260	5260	5260	0
73	20250217	192000	373542770	5260	5260	5260	5260	0
74	20250217	191900	373542770	5260	5260	5260	5260	0
75	20250217	191800	373542770	5260	5260	5260	5260	0
76	20250217	191700	373542770	5260	5260	5260	5260	0
77	20250217	191600	373542770	5260	5260	5260	5260	0
78	20250217	191500	373542770	5260	5260	5260	5260	0
79	20250217	191400	373542770	5260	5260	5260	5260	0
80	20250217	191300	373542770	5260	5260	5260	5260	0
81	20250217	191200	373542770	5260	5260	5260	5260	0
82	20250217	191100	373542770	5260	5260	5260	5260	0
83	20250217	191000	373542770	5260	5260	5260	5260	0
84	20250217	190900	373542770	5260	5260	5260	5260	0
85	20250217	190800	373542770	5260	5260	5260	5260	0
86	20250217	190700	373542770	5260	5260	5260	5260	0
87	20250217	190600	373542770	5260	5260	5260	5260	0
88	20250217	190500	373542770	5260	5260	5260	5260	0
89	20250217	190400	373542770	5260	5260	5260	5260	0
90	20250217	190300	373542770	5260	5260	5260	5260	0
91	20250217	190200	373542770	5260	5260	5260	5260	0
92	20250217	190100	373542770	5260	5260	5260	5260	741
93	20250217	190000	373542770	5260	5260	5260	5260	0
94	20250217	185900	373542770	5260	5260	5260	5260	0
95	20250217	185800	373542770	5260	5260	5260	5260	0
96	20250217	185700	373542770	5260	5260	5260	5260	0
97	20250217	185600	373542770	5260	5260	5260	5260	0
98	20250217	185500	373542770	5260	5260	5260	5260	0
99	20250217	185400	373542770	5260	5260	5260	5260	0
100	20250217	185300	373542770	5260	5260	5260	5260	0
101	20250217	185200	373542770	5260	5260	5260	5260	0
102	20250217	185100	373542770	5260	5260	5260	5260	0
103	20250217	185000	373542770	5260	5260	5260	5260	0
104	20250217	184900	373542770	5260	5260	5260	5260	0
105	20250217	184800	373542770	5260	5260	5260	5260	0
106	20250217	184700	373542770	5260	5260	5260	5260	0
107	20250217	184600	373542770	5260	5260	5260	5260	0
108	20250217	184500	373542770	5260	5260	5260	5260	0
109	20250217	184400	373542770	5260	5260	5260	5260	0
110	20250217	184300	373542770	5260	5260	5260	5260	0
111	20250217	184200	373542770	5260	5260	5260	5260	0
112	20250217	184100	373542770	5260	5260	5260	5260	0
113	20250217	184000	373542770	5260	5260	5260	5260	0
114	20250217	183900	373542770	5260	5260	5260	5260	0
115	20250217	183800	373542770	5260	5260	5260	5260	0
116	20250217	183700	373542770	5260	5260	5260	5260	0
117	20250217	183600	373542770	5260	5260	5260	5260	0
118	20250217	183500	373542770	5260	5260	5260	5260	0
119	20250217	183400	373542770	5260	5260	5260	5260	0
120	20250217	183300	373542770	5260	5260	5260	5260	0
121	20250217	183200	373542770	5260	5260	5260	5260	0
122	20250217	183100	373542770	5260	5260	5260	5260	741
123	20250217	183000	373542770	5260	5260	5260	5260	0
124	20250217	182900	373542770	5260	5260	5260	5260	0
125	20250217	182800	373542770	5260	5260	5260	5260	0
126	20250217	182700	373542770	5260	5260	5260	5260	0
127	20250217	182600	373542770	5260	5260	5260	5260	0
128	20250217	182500	373542770	5260	5260	5260	5260	0
129	20250217	182400	373542770	5260	5260	5260	5260	0
130	20250217	182300	373542770	5260	5260	5260	5260	0
131	20250217	182200	373542770	5260	5260	5260	5260	0
132	20250217	182100	373542770	5260	5260	5260	5260	0
133	20250217	182000	373542770	5260	5260	5260	5260	0
134	20250217	181900	373542770	5260	5260	5260	5260	0
135	20250217	181800	373542770	5260	5260	5260	5260	0
136	20250217	181700	373542770	5260	5260	5260	5260	0
137	20250217	181600	373542770	5260	5260	5260	5260	0
138	20250217	181500	373542770	5260	5260	5260	5260	0
139	20250217	181400	373542770	5260	5260	5260	5260	0
140	20250217	181300	373542770	5260	5260	5260	5260	0
141	20250217	181200	373542770	5260	5260	5260	5260	0
142	20250217	181100	373542770	5260	5260	5260	5260	0
143	20250217	181000	373542770	5260	5260	5260	5260	0
144	20250217	180900	373542770	5260	5260	5260	5260	0
145	20250217	180800	373542770	5260	5260	5260	5260	0
146	20250217	180700	373542770	5260	5260	5260	5260	0
147	20250217	180600	373542770	5260	5260	5260	5260	0
148	20250217	180500	373542770	5260	5260	5260	5260	0
149	20250217	180400	373542770	5260	5260	5260	5260	0
150	20250217	180300	373542770	5260	5260	5260	5260	0
151	20250217	180200	373542770	5260	5260	5260	5260	0
152	20250217	180100	373542770	5260	5260	5260	5260	741
153	20250217	180000	373542770	5260	5260	5260	5260	0
154	20250217	175900	373542770	5260	5260	5260	5260	0
155	20250217	175800	373542770	5260	5260	5260	5260	0
156	20250217	175700	373542770	5260	5260	5260	5260	0
157	20250217	175600	373542770	5260	5260	5260	5260	0
158	20250217	175500	373542770	5260	5260	5260	5260	0
159	20250217	175400	373542770	5260	5260	5260	5260	0
160	20250217	175300	373542770	5260	5260	5260	5260	0
161	20250217	175200	373542770	5260	5260	5260	5260	0
162	20250217	175100	373542770	5260	5260	5260	5260	0
163	20250217	175000	373542770	5260	5260	5260	5260	0
164	20250217	174900	373542770	5260	5260	5260	5260	0
165	20250217	174800	373542770	5260	5260	5260	5260	0
166	20250217	174700	373542770	5260	5260	5260	5260	0
167	20250217	174600	373542770	5260	5260	5260	5260	0
168	20250217	174500	373542770	5260	5260	5260	5260	0
169	20250217	174400	373542770	5260	5260	5260	5260	0
170	20250217	174300	373542770	5260	5260	5260	5260	0
171	20250217	174200	373542770	5260	5260	5260	5260	0
172	20250217	174100	373542770	5260	5260	5260	5260	0
173	20250217	174000	373542770	5260	5260	5260	5260	0
174	20250217	173900	373542770	5260	5260	5260	5260	0
175	20250217	173800	373542770	5260	5260	5260	5260	0
176	20250217	173700	373542770	5260	5260	5260	5260	0
177	20250217	173600	373542770	5260	5260	5260	5260	0
178	20250217	173500	373542770	5260	5260	5260	5260	0
179	20250217	173400	373542770	5260	5260	5260	5260	0
180	20250217	173300	373542770	5260	5260	5260	5260	0
181	20250217	173200	373542770	5260	5260	5260	5260	0
182	20250217	173100	373542770	5260	5260	5260	5260	741
183	20250217	173000	373542770	5260	5260	5260	5260	0
184	20250217	172900	373542770	5260	5260	5260	5260	0
185	20250217	172800	373542770	5260	5260	5260	5260	0
186	20250217	172700	373542770	5260	5260	5260	5260	0
187	20250217	172600	373542770	5260	5260	5260	5260	0
188	20250217	172500	373542770	5260	5260	5260	5260	0
189	20250217	172400	373542770	5260	5260	5260	5260	0
190	20250217	172300	373542770	5260	5260	5260	5260	0
191	20250217	172200	373542770	5260	5260	5260	5260	0
192	20250217	172100	373542770	5260	5260	5260	5260	0
193	20250217	172000	373542770	5260	5260	5260	5260	0
194	20250217	171900	373542770	5260	5260	5260	5260	0
195	20250217	171800	373542770	5260	5260	5260	5260	0
196	20250217	171700	373542770	5260	5260	5260	5260	0
197	20250217	171600	373542770	5260	5260	5260	5260	0
198	20250217	171500	373542770	5260	5260	5260	5260	0
199	20250217	171400	373542770	5260	5260	5260	5260	0
200	20250217	171300	373542770	5260	5260	5260	5260	0
201	20250217	171200	373542770	5260	5260	5260	5260	0
202	20250217	171100	373542770	5260	5260	5260	5260	0
203	20250217	171000	373542770	5260	5260	5260	5260	0
204	20250217	170900	373542770	5260	5260	5260	5260	0
205	20250217	170800	373542770	5260	5260	5260	5260	0
206	20250217	170700	373542770	5260	5260	5260	5260	0
207	20250217	170600	373542770	5260	5260	5260	5260	0
208	20250217	170500	373542770	5260	5260	5260	5260	0
209	20250217	170400	373542770	5260	5260	5260	5260	0
210	20250217	170300	373542770	5260	5260	5260	5260	0
211	20250217	170200	373542770	5260	5260	5260	5260	0
212	20250217	170100	373542770	5260	5260	5260	5260	741
213	20250217	170000	373542770	5260	5260	5260	5260	0
214	20250217	165900	373542770	5260	5260	5260	5260	0
215	20250217	165800	373542770	5260	5260	5260	5260	0
216	20250217	165700	373542770	5260	5260	5260	5260	0
217	20250217	165600	373542770	5260	5260	5260	5260	0
218	20250217	165500	373542770	5260	5260	5260	5260	0
219	20250217	165400	373542770	5260	5260	5260	5260	0
220	20250217	165300	373542770	5260	5260	5260	5260	0
221	20250217	165200	373542770	5260	5260	5260	5260	0
222	20250217	165100	373542770	5260	5260	5260	5260	0
223	20250217	165000	373542770	5260	5260	5260	5260	0
224	20250217	164900	373542770	5260	5260	5260	5260	0
225	20250217	164800	373542770	5260	5260	5260	5260	0
226	20250217	164700	373542770	5260	5260	5260	5260	0
227	20250217	164600	373542770	5260	5260	5260	5260	0
228	20250217	164500	373542770	5260	5260	5260	5260	0
229	20250217	164400	373542770	5260	5260	5260	5260	0
230	20250217	164300	373542770	5260	5260	5260	5260	0
231	20250217	164200	373542770	5260	5260	5260	5260	0
232	20250217	164100	373542770	5260	5260	5260	5260	0
233	20250217	164000	373542770	5260	5260	5260	5260	0
234	20250217	163900	373542770	5260	5260	5260	5260	0
235	20250217	163800	373542770	5260	5260	5260	5260	0
236	20250217	163700	373542770	5260	5260	5260	5260	0
237	20250217	163600	373542770	5260	5260	5260	5260	0
238	20250217	163500	373542770	5260	5260	5260	5260	0
239	20250217	163400	373542770	5260	5260	5260	5260	0
240	20250217	163300	373542770	5260	5260	5260	5260	0
241	20250217	163200	373542770	5260	5260	5260	5260	0
242	20250217	163100	373542770	5260	5260	5260	5260	741
243	20250217	163000	373542770	5260	5260	5260	5260	0
244	20250217	162900	373542770	5260	5260	5260	5260	0
245	20250217	162800	373542770	5260	5260	5260	5260	0
246	20250217	162700	373542770	5260	5260	5260	5260	0
247	20250217	162600	373542770	5260	5260	5260	5260	0
248	20250217	162500	373542770	5260	5260	5260	5260	0
249	20250217	162400	373542770	5260	5260	5260	5260	0
250	20250217	162300	373542770	5260	5260	5260	5260	0
251	20250217	162200	373542770	5260	5260	5260	5260	0
252	20250217	162100	373542770	5260	5260	5260	5260	0
253	20250217	162000	373542770	5260	5260	5260	5260	0
254	20250217	161900	373542770	5260	5260	5260	5260	0
255	20250217	161800	373542770	5260	5260	5260	5260	0
256	20250217	161700	373542770	5260	5260	5260	5260	0
257	20250217	161600	373542770	5260	5260	5260	5260	0
258	20250217	161500	373542770	5260	5260	5260	5260	0
259	20250217	161400	373542770	5260	5260	5260	5260	0
260	20250217	161300	373542770	5260	5260	5260	5260	0
261	20250217	161200	373542770	5260	5260	5260	5260	0
262	20250217	161100	373542770	5260	5260	5260	5260	0
263	20250217	161000	373542770	5260	5260	5260	5260	0
264	20250217	160900	373542770	5260	5260	5260	5260	0
265	20250217	160800	373542770	5260	5260	5260	5260	0
266	20250217	160700	373542770	5260	5260	5260	5260	0
267	20250217	160600	373542770	5260	5260	5260	5260	0
268	20250217	160500	373542770	5260	5260	5260	5260	0
269	20250217	160400	373542770	5260	5260	5260	5260	0
270	20250217	160300	373542770	5260	5260	5260	5260	0
271	20250217	160200	373542770	5260	5260	5260	5260	0
272	20250217	160100	373542770	5260	5260	5260	5260	741
273	20250217	160000	373542770	5260	5260	5260	5260	0
274	20250217	155900	373542770	5260	5260	5260	5260	0
275	20250217	155800	373542770	5260	5260	5260	5260	0
276	20250217	155700	373542770	5260	5260	5260	5260	0
277	20250217	155600	373542770	5260	5260	5260	5260	0
278	20250217	155500	373542770	5260	5260	5260	5260	0
279	20250217	155400	373542770	5260	5260	5260	5260	0
280	20250217	155300	373542770	5260	5260	5260	5260	0
281	20250217	155200	373542770	5260	5260	5260	5260	0
282	20250217	155100	373542770	5260	5260	5260	5260	0
283	20250217	155000	373542770	5260	5260	5260	5260	0
284	20250217	154900	373542770	5260	5260	5260	5260	0
285	20250217	154800	373542770	5260	5260	5260	5260	0
286	20250217	154700	373542770	5260	5260	5260	5260	0
287	20250217	154600	373542770	5260	5260	5260	5260	0
288	20250217	154500	373542770	5260	5260	5260	5260	0
289	20250217	154400	373542770	5260	5260	5260	5260	0
290	20250217	154300	373542770	5260	5260	5260	5260	0
291	20250217	154200	373542770	5260	5260	5260	5260	0
292	20250217	154100	373542770	5260	5260	5260	5260	0
293	20250217	154000	373542770	5260	5260	5260	5260	0
294	20250217	153900	373542770	5260	5260	5260	5260	0
295	20250217	153800	373542770	5260	5260	5260	5260	0
296	20250217	153700	373542770	5260	5260	5260	5260	0
297	20250217	153600	373542770	5260	5260	5260	5260	0
298	20250217	153500	373542770	5260	5260	5260	5260	0
299	20250217	153400	373542770	5260	5260	5260	5260	0
300	20250217	153300	373542770	5260	5260	5260	5260	0
301	20250217	153200	373542770	5260	5260	5260	5260	0
302	20250217	153100	373542770	5260	5260	5260	5260	741
303	20250217	153000	373542770	5260	5260	5260	5260	741
304	20250217	152900	369645110	5260	5260	5260	5260	0
305	20250217	152800	369645110	5260	5260	5260	5260	0
306	20250217	152700	369645110	5260	5260	5260	5260	0
307	20250217	152600	369645110	5260	5260	5260	5260	0
308	20250217	152500	369645110	5260	5260	5260	5260	0
309	20250217	152400	369645110	5260	5260	5260	5260	0
310	20250217	152300	369645110	5260	5260	5260	5260	0
311	20250217	152200	369645110	5260	5260	5260	5260	0
312	20250217	152100	369645110	5260	5260	5260	5260	0
313	20250217	152000	369645110	5260	5260	5260	5260	0
314	20250217	151900	369645110	5260	5290	5290	5260	38
315	20250217	151800	369445200	5260	5270	5270	5260	1021
316	20250217	151700	364073270	5300	5300	5300	5300	0
317	20250217	151600	364073270	5300	5270	5300	5270	134
318	20250217	151500	363366970	5270	5290	5290	5270	51
319	20250217	151400	363098180	5310	5310	5310	5310	20
320	20250217	151300	362991980	5300	5290	5300	5290	187
321	20250217	151200	362002530	5290	5290	5290	5290	1
322	20250217	151100	361997240	5270	5280	5280	5270	4
323	20250217	151000	361976150	5280	5280	5280	5280	7
324	20250217	150900	361939190	5280	5280	5280	5280	93
325	20250217	150800	361448150	5280	5280	5280	5280	0
326	20250217	150700	361448150	5280	5280	5280	5280	20
327	20250217	150600	361342550	5270	5270	5270	5270	0
328	20250217	150500	361342550	5270	5280	5280	5270	511
329	20250217	150400	358647780	5270	5270	5270	5270	0
330	20250217	150300	358647780	5270	5270	5270	5270	0
331	20250217	150200	358647780	5270	5270	5270	5270	0
332	20250217	150100	358647780	5270	5270	5270	5270	0
333	20250217	150000	358647780	5270	5270	5270	5270	128
334	20250217	145900	357973220	5280	5280	5280	5280	0
335	20250217	145800	357973220	5280	5280	5280	5280	0
336	20250217	145700	357973220	5280	5280	5280	5280	273
337	20250217	145600	356531780	5280	5280	5280	5280	70
338	20250217	145500	356162180	5290	5270	5290	5270	11
339	20250217	145400	356104190	5290	5290	5290	5290	0
340	20250217	145300	356104190	5290	5290	5290	5290	28
341	20250217	145200	355956070	5290	5290	5290	5290	334
342	20250217	145100	354189210	5290	5290	5290	5290	0
343	20250217	145000	354189210	5290	5290	5290	5290	10
344	20250217	144900	354136310	5260	5260	5260	5260	0
345	20250217	144800	354136310	5260	5260	5260	5260	0
346	20250217	144700	354136310	5260	5260	5260	5260	148
347	20250217	144600	353357830	5260	5260	5260	5260	0
348	20250217	144500	353357830	5260	5260	5260	5260	0
349	20250217	144400	353357830	5260	5260	5260	5260	0
350	20250217	144300	353357830	5260	5260	5260	5260	0
351	20250217	144200	353357830	5260	5260	5260	5260	0
352	20250217	144100	353357830	5260	5260	5260	5260	0
353	20250217	144000	353357830	5260	5260	5260	5260	30
354	20250217	143900	353200030	5260	5260	5260	5260	3
355	20250217	143800	353184250	5270	5270	5270	5270	0
356	20250217	143700	353184250	5270	5270	5270	5270	433
357	20250217	143600	350902340	5260	5260	5260	5260	0
358	20250217	143500	350902340	5260	5260	5260	5260	800
359	20250217	143400	346694340	5270	5270	5270	5270	218
360	20250217	143300	345545480	5270	5300	5300	5270	989
361	20250217	143200	340332100	5310	5310	5310	5310	203
362	20250217	143100	339254170	5310	5310	5310	5310	0
363	20250217	143000	339254170	5310	5320	5320	5310	779
364	20250217	142900	335113890	5320	5320	5320	5320	0
365	20250217	142800	335113890	5320	5320	5320	5320	0
366	20250217	142700	335113890	5320	5320	5320	5320	0
367	20250217	142600	335113890	5320	5320	5320	5320	60
368	20250217	142500	334794690	5330	5330	5330	5330	0
369	20250217	142400	334794690	5330	5340	5340	5320	4
370	20250217	142300	334773370	5330	5330	5330	5330	526
371	20250217	142200	331969790	5330	5330	5330	5330	0
372	20250217	142100	331969790	5330	5330	5330	5330	1
373	20250217	142000	331964460	5300	5300	5300	5300	1
374	20250217	141900	331959160	5300	5300	5300	5300	0
375	20250217	141800	331959160	5300	5300	5300	5300	0
376	20250217	141700	331959160	5300	5290	5300	5290	967
377	20250217	141600	326835200	5290	5290	5290	5290	301
378	20250217	141500	325242910	5300	5300	5300	5300	2
379	20250217	141400	325232310	5300	5300	5300	5300	0
380	20250217	141300	325232310	5300	5300	5300	5300	7
381	20250217	141200	325195210	5290	5290	5290	5290	0
382	20250217	141100	325195210	5290	5290	5290	5290	0
383	20250217	141000	325195210	5290	5290	5290	5290	0
384	20250217	140900	325195210	5290	5280	5290	5280	1500
385	20250217	140800	317266180	5280	5280	5280	5280	0
386	20250217	140700	317266180	5280	5280	5280	5280	0
387	20250217	140600	317266180	5280	5280	5280	5280	0
388	20250217	140500	317266180	5280	5280	5280	5280	0
389	20250217	140400	317266180	5280	5280	5280	5280	0
390	20250217	140300	317266180	5280	5280	5280	5280	0
391	20250217	140200	317266180	5280	5270	5280	5270	95
392	20250217	140100	316765250	5260	5290	5290	5260	2500
393	20250217	140000	303578180	5290	5290	5290	5290	1
394	20250217	135900	303572890	5290	5290	5290	5290	0
395	20250217	135800	303572890	5290	5290	5290	5290	14
396	20250217	135700	303498830	5300	5300	5300	5300	0
397	20250217	135600	303498830	5300	5300	5300	5300	0
398	20250217	135500	303498830	5300	5300	5300	5300	0
399	20250217	135400	303498830	5300	5300	5300	5300	200
400	20250217	135300	302438830	5300	5300	5300	5300	0
401	20250217	135200	302438830	5300	5300	5300	5300	28
402	20250217	135100	302290430	5290	5290	5290	5290	0
403	20250217	135000	302290430	5290	5290	5290	5290	188
404	20250217	134900	301295910	5300	5300	5300	5300	0
405	20250217	134800	301295910	5300	5300	5300	5300	0
406	20250217	134700	301295910	5300	5300	5300	5300	0
407	20250217	134600	301295910	5300	5300	5300	5300	7
408	20250217	134500	301258810	5290	5290	5290	5290	0
409	20250217	134400	301258810	5290	5290	5290	5290	28
410	20250217	134300	301110690	5290	5300	5300	5290	20
411	20250217	134200	301004700	5310	5310	5310	5300	116
412	20250217	134100	300388750	5300	5300	5300	5300	30
413	20250217	134000	300229750	5300	5300	5300	5300	28
414	20250217	133900	300081350	5310	5310	5310	5310	0
415	20250217	133800	300081350	5310	5310	5310	5310	1
416	20250217	133700	300076040	5300	5310	5310	5300	418
417	20250217	133600	297860630	5310	5310	5310	5310	379
418	20250217	133500	295848140	5320	5320	5320	5310	52
419	20250217	133400	295571510	5320	5320	5320	5320	281
420	20250217	133300	294076590	5330	5330	5330	5330	1
421	20250217	133200	294071260	5330	5330	5330	5330	1
422	20250217	133100	294065930	5330	5330	5330	5330	0
423	20250217	133000	294065930	5330	5330	5330	5330	37
424	20250217	132900	293868720	5320	5320	5320	5320	331
425	20250217	132800	292107800	5320	5320	5320	5320	40
426	20250217	132700	291895000	5320	5320	5320	5320	8
427	20250217	132600	291852440	5320	5320	5320	5320	100
428	20250217	132500	291320440	5320	5320	5320	5320	20
429	20250217	132400	291214040	5320	5320	5320	5320	0
430	20250217	132300	291214040	5320	5320	5320	5320	1
431	20250217	132200	291208720	5310	5310	5310	5310	153
432	20250217	132100	290396290	5310	5310	5310	5310	1
433	20250217	132000	290390980	5300	5300	5300	5300	0
434	20250217	131900	290390980	5300	5300	5300	5300	0
435	20250217	131800	290390980	5300	5300	5300	5300	40
436	20250217	131700	290178980	5320	5320	5320	5320	0
437	20250217	131600	290178980	5320	5290	5320	5290	537
438	20250217	131500	287332700	5290	5290	5290	5290	0
439	20250217	131400	287332700	5290	5270	5290	5270	21
440	20250217	131300	287221840	5270	5270	5270	5270	0
441	20250217	131200	287221840	5270	5270	5270	5270	0
442	20250217	131100	287221840	5270	5270	5270	5270	0
443	20250217	131000	287221840	5270	5270	5270	5270	0
444	20250217	130900	287221840	5270	5270	5270	5270	0
445	20250217	130800	287221840	5270	5270	5270	5270	194
446	20250217	130700	286199460	5270	5270	5270	5270	0
447	20250217	130600	286199460	5270	5270	5270	5270	0
448	20250217	130500	286199460	5270	5270	5270	5270	265
449	20250217	130400	284802910	5270	5270	5270	5260	198
450	20250217	130300	283761080	5270	5270	5270	5270	175
451	20250217	130200	282838830	5290	5290	5290	5290	0
452	20250217	130100	282838830	5290	5290	5290	5290	0
453	20250217	130000	282838830	5290	5290	5290	5290	1
454	20250217	125900	282833540	5270	5270	5270	5270	0
455	20250217	125800	282833540	5270	5270	5270	5270	8
456	20250217	125700	282791380	5270	5270	5270	5270	978
457	20250217	125600	277637320	5290	5290	5290	5270	338
458	20250217	125500	275851460	5290	5290	5290	5290	0
459	20250217	125400	275851460	5290	5290	5290	5290	0
460	20250217	125300	275851460	5290	5290	5290	5290	0
461	20250217	125200	275851460	5290	5290	5290	5290	0
462	20250217	125100	275851460	5290	5290	5290	5290	3
463	20250217	125000	275835590	5300	5300	5300	5300	72
464	20250217	124900	275453990	5300	5290	5300	5290	112
465	20250217	124800	274861500	5290	5280	5290	5280	979
466	20250217	124700	269692270	5270	5270	5270	5270	2
467	20250217	124600	269681730	5280	5280	5280	5280	2
468	20250217	124500	269671170	5280	5270	5280	5270	113
469	20250217	124400	269074560	5280	5280	5280	5280	1
470	20250217	124300	269069280	5270	5270	5270	5270	215
471	20250217	124200	267936230	5260	5260	5260	5260	128
472	20250217	124100	267262950	5260	5260	5260	5260	0
473	20250217	124000	267262950	5260	5260	5260	5260	0
474	20250217	123900	267262950	5260	5260	5260	5260	1
475	20250217	123800	267257690	5250	5250	5250	5250	55
476	20250217	123700	266968940	5250	5250	5250	5250	500
477	20250217	123600	264343940	5250	5250	5250	5250	0
478	20250217	123500	264343940	5250	5250	5250	5250	1
479	20250217	123400	264338690	5270	5260	5270	5260	2
480	20250217	123300	264328160	5260	5250	5260	5250	57
481	20250217	123200	264028360	5250	5250	5250	5250	104
482	20250217	123100	263482360	5250	5250	5250	5250	0
483	20250217	123000	263482360	5250	5250	5250	5250	200
484	20250217	122900	262432360	5250	5250	5250	5250	0
485	20250217	122800	262432360	5250	5240	5250	5240	101
486	20250217	122700	261903110	5240	5240	5240	5240	0
487	20250217	122600	261903110	5240	5240	5240	5240	0
488	20250217	122500	261903110	5240	5240	5240	5240	0
489	20250217	122400	261903110	5240	5240	5240	5240	100
490	20250217	122300	261379110	5230	5230	5230	5230	3
491	20250217	122200	261363420	5230	5230	5230	5230	0
492	20250217	122100	261363420	5230	5230	5230	5230	0
493	20250217	122000	261363420	5230	5230	5230	5230	0
494	20250217	121900	261363420	5230	5230	5230	5230	0
495	20250217	121800	261363420	5230	5230	5230	5230	0
496	20250217	121700	261363420	5230	5230	5230	5230	0
497	20250217	121600	261363420	5230	5230	5230	5230	0
498	20250217	121500	261363420	5230	5230	5230	5230	0
499	20250217	121400	261363420	5230	5230	5230	5230	0
500	20250217	121300	261363420	5230	5230	5230	5230	0
501	20250217	121200	261363420	5230	5230	5230	5230	0
502	20250217	121100	261363420	5230	5230	5230	5230	0
503	20250217	121000	261363420	5230	5230	5230	5230	0
504	20250217	120900	261363420	5230	5230	5230	5230	1
505	20250217	120800	261358190	5230	5230	5230	5230	0
506	20250217	120700	261358190	5230	5230	5230	5230	3
507	20250217	120600	261342500	5240	5240	5240	5240	0
508	20250217	120500	261342500	5240	5240	5240	5240	1
509	20250217	120400	261337260	5220	5220	5220	5220	0
510	20250217	120300	261337260	5220	5230	5230	5220	17
511	20250217	120200	261248410	5240	5240	5240	5240	0
512	20250217	120100	261248410	5240	5240	5240	5240	0
513	20250217	120000	261248410	5240	5240	5240	5240	2
514	20250217	115900	261237930	5250	5250	5250	5250	0
515	20250217	115800	261237930	5250	5250	5250	5250	0
516	20250217	115700	261237930	5250	5250	5250	5250	0
517	20250217	115600	261237930	5250	5240	5250	5240	301
518	20250217	115500	259660680	5220	5220	5220	5220	325
519	20250217	115400	257964180	5200	5200	5200	5200	199
520	20250217	115300	256929380	5180	5180	5180	5180	0
521	20250217	115200	256929380	5180	5180	5180	5180	0
522	20250217	115100	256929380	5180	5180	5180	5180	0
523	20250217	115000	256929380	5180	5180	5180	5180	8
524	20250217	114900	256887940	5180	5180	5180	5180	5
525	20250217	114800	256862040	5200	5200	5200	5200	0
526	20250217	114700	256862040	5200	5200	5200	5200	0
527	20250217	114600	256862040	5200	5200	5200	5200	326
528	20250217	114500	255166840	5200	5200	5200	5200	19
529	20250217	114400	255068040	5200	5200	5200	5200	0
530	20250217	114300	255068040	5200	5200	5200	5200	0
531	20250217	114200	255068040	5200	5200	5200	5200	0
532	20250217	114100	255068040	5200	5200	5200	5200	0
533	20250217	114000	255068040	5200	5200	5200	5200	2
534	20250217	113900	255057640	5210	5210	5210	5210	0
535	20250217	113800	255057640	5210	5210	5210	5210	0
536	20250217	113700	255057640	5210	5210	5210	5210	13
537	20250217	113600	254989910	5220	5220	5220	5220	0
538	20250217	113500	254989910	5220	5220	5220	5220	0
539	20250217	113400	254989910	5220	5220	5220	5220	0
540	20250217	113300	254989910	5220	5220	5220	5220	10
541	20250217	113200	254937710	5210	5210	5210	5210	399
542	20250217	113100	252858920	5180	5180	5180	5180	19
543	20250217	113000	252760500	5180	5180	5180	5180	0
544	20250217	112900	252760500	5180	5220	5220	5180	163
545	20250217	112800	251913960	5220	5220	5230	5220	642
546	20250217	112700	248562400	5220	5220	5220	5220	1
547	20250217	112600	248557180	5220	5220	5220	5220	0
548	20250217	112500	248557180	5220	5220	5220	5220	10
549	20250217	112400	248504980	5220	5220	5220	5220	10
550	20250217	112300	248452780	5220	5220	5220	5220	0
551	20250217	112200	248452780	5220	5210	5220	5210	47
552	20250217	112100	248207630	5230	5230	5230	5230	1
553	20250217	112000	248202400	5190	5190	5190	5190	0
554	20250217	111900	248202400	5190	5200	5200	5190	1000
555	20250217	111800	243003100	5190	5260	5260	5190	6802
556	20250217	111700	207671720	5210	5210	5210	5210	0
557	20250217	111600	207671720	5210	5210	5210	5210	0
558	20250217	111500	207671720	5210	5210	5210	5210	0
559	20250217	111400	207671720	5210	5210	5210	5210	0
560	20250217	111300	207671720	5210	5210	5210	5210	0
561	20250217	111200	207671720	5210	5230	5230	5210	600
562	20250217	111100	204543660	5250	5250	5250	5250	12
563	20250217	111000	204480660	5260	5260	5260	5260	0
564	20250217	110900	204480660	5260	5260	5260	5260	0
565	20250217	110800	204480660	5260	5260	5260	5260	0
566	20250217	110700	204480660	5260	5260	5260	5260	0
567	20250217	110600	204480660	5260	5260	5260	5260	19
568	20250217	110500	204380720	5250	5250	5250	5250	3
569	20250217	110400	204364970	5260	5260	5260	5260	50
570	20250217	110300	204101970	5270	5270	5270	5270	0
571	20250217	110200	204101970	5270	5240	5270	5230	450
572	20250217	110100	201736350	5250	5250	5250	5250	0
573	20250217	110000	201736350	5250	5250	5250	5250	77
574	20250217	105900	201332100	5250	5250	5250	5250	25
575	20250217	105800	201200850	5250	5250	5250	5250	0
576	20250217	105700	201200850	5250	5250	5250	5250	0
577	20250217	105600	201200850	5250	5250	5250	5250	0
578	20250217	105500	201200850	5250	5250	5250	5250	0
579	20250217	105400	201200850	5250	5250	5250	5250	0
580	20250217	105300	201200850	5250	5250	5250	5250	0
581	20250217	105200	201200850	5250	5250	5250	5250	0
582	20250217	105100	201200850	5250	5250	5250	5250	0
583	20250217	105000	201200850	5250	5250	5250	5250	0
584	20250217	104900	201200850	5250	5250	5250	5250	200
585	20250217	104800	200150850	5250	5210	5250	5210	2200
586	20250217	104700	188663080	5220	5220	5220	5220	60
587	20250217	104600	188349880	5250	5220	5250	5220	666
588	20250217	104500	184873330	5230	5230	5230	5230	27
589	20250217	104400	184732120	5240	5220	5240	5220	335
590	20250217	104300	182978240	5230	5230	5230	5230	64
591	20250217	104200	182643520	5240	5240	5240	5240	0
592	20250217	104100	182643520	5240	5240	5240	5240	1
593	20250217	104000	182638280	5240	5240	5240	5240	0
594	20250217	103900	182638280	5240	5240	5240	5240	0
595	20250217	103800	182638280	5240	5240	5240	5240	0
596	20250217	103700	182638280	5240	5240	5240	5240	0
597	20250217	103600	182638280	5240	5240	5240	5240	1611
598	20250217	103500	174196640	5240	5240	5240	5240	1
599	20250217	103400	174191400	5240	5240	5240	5240	60
600	20250217	103300	173877000	5240	5240	5240	5240	0
601	20250217	103200	173877000	5240	5240	5240	5240	1
602	20250217	103100	173871760	5240	5240	5240	5240	0
603	20250217	103000	173871760	5240	5240	5240	5240	0
604	20250217	102900	173871760	5240	5240	5240	5240	0
605	20250217	102800	173871760	5240	5240	5240	5240	0
606	20250217	102700	173871760	5240	5240	5240	5240	261
607	20250217	102600	172504120	5240	5230	5240	5230	2
608	20250217	102500	172493650	5220	5220	5220	5220	0
609	20250217	102400	172493650	5220	5220	5220	5220	257
610	20250217	102300	171152110	5190	5190	5190	5190	0
611	20250217	102200	171152110	5190	5190	5190	5190	818
612	20250217	102100	166906690	5190	5190	5190	5190	0
613	20250217	102000	166906690	5190	5210	5210	5190	200
614	20250217	101900	165867850	5220	5220	5220	5220	0
615	20250217	101800	165867850	5220	5220	5220	5220	0
616	20250217	101700	165867850	5220	5220	5220	5210	705
617	20250217	101600	162190540	5220	5220	5220	5220	0
618	20250217	101500	162190540	5220	5220	5220	5220	1
619	20250217	101400	162185320	5250	5250	5250	5250	1
620	20250217	101300	162180070	5240	5240	5240	5240	48
621	20250217	101200	161928550	5220	5220	5220	5220	0
622	20250217	101100	161928550	5220	5220	5220	5220	0
623	20250217	101000	161928550	5220	5250	5250	5220	46
624	20250217	100900	161688400	5220	5220	5220	5220	0
625	20250217	100800	161688400	5220	5220	5220	5220	0
626	20250217	100700	161688400	5220	5220	5220	5220	0
627	20250217	100600	161688400	5220	5220	5220	5220	0
628	20250217	100500	161688400	5220	5220	5220	5220	310
629	20250217	100400	160070200	5230	5230	5230	5230	4
630	20250217	100300	160049280	5240	5240	5240	5240	43
631	20250217	100200	159823960	5240	5240	5240	5230	420
632	20250217	100100	157625150	5240	5240	5240	5240	383
633	20250217	100000	155618230	5240	5240	5240	5240	514
634	20250217	095900	152924870	5250	5250	5250	5250	0
635	20250217	095800	152924870	5250	5260	5260	5250	908
636	20250217	095700	148157690	5260	5260	5260	5260	127
637	20250217	095600	147489670	5270	5270	5270	5270	6
638	20250217	095500	147458050	5270	5270	5270	5270	28
639	20250217	095400	147310490	5270	5270	5270	5270	1
640	20250217	095300	147305220	5270	5270	5270	5270	2
641	20250217	095200	147294680	5290	5290	5290	5270	171
642	20250217	095100	146392890	5290	5270	5290	5270	183
643	20250217	095000	145426650	5270	5270	5270	5270	49
644	20250217	094900	145168420	5270	5270	5270	5270	2
645	20250217	094800	145157880	5280	5280	5280	5280	3
646	20250217	094700	145142040	5280	5280	5280	5280	0
647	20250217	094600	145142040	5280	5270	5280	5270	512
648	20250217	094500	142441280	5270	5270	5270	5270	91
649	20250217	094400	141961710	5270	5270	5270	5270	284
650	20250217	094300	140465030	5270	5270	5270	5270	10
651	20250217	094200	140412330	5270	5270	5270	5270	5
652	20250217	094100	140385980	5270	5270	5270	5270	0
653	20250217	094000	140385980	5270	5270	5270	5270	0
654	20250217	093900	140385980	5270	5260	5270	5260	10
655	20250217	093800	140333360	5250	5250	5270	5250	347
656	20250217	093700	138508190	5250	5230	5250	5230	315
657	20250217	093600	136855660	5230	5230	5230	5230	302
658	20250217	093500	135276200	5230	5230	5230	5230	0
659	20250217	093400	135276200	5230	5230	5230	5230	40
660	20250217	093300	135067000	5230	5250	5250	5230	106
661	20250217	093200	134512500	5250	5250	5250	5250	1
662	20250217	093100	134507250	5260	5220	5260	5220	292
663	20250217	093000	132973810	5210	5210	5210	5210	0
664	20250217	092900	132973810	5210	5210	5210	5210	722
665	20250217	092800	129212190	5240	5250	5250	5240	274
666	20250217	092700	127776420	5250	5260	5260	5250	76
667	20250217	092600	127377330	5270	5260	5270	5260	105
668	20250217	092500	126824830	5270	5270	5270	5270	0
669	20250217	092400	126824830	5270	5230	5270	5230	970
670	20250217	092300	121727380	5200	5200	5200	5200	253
671	20250217	092200	120411780	5200	5210	5210	5200	1190
672	20250217	092100	114223430	5210	5220	5220	5210	936
673	20250217	092000	109343710	5250	5250	5250	5250	1
674	20250217	091900	109338460	5220	5250	5250	5220	123
675	20250217	091800	108693400	5230	5230	5230	5230	0
676	20250217	091700	108693400	5230	5220	5250	5220	230
677	20250217	091600	107486560	5170	5290	5290	5170	2500
678	20250217	091500	94340690	5300	5320	5320	5300	127
679	20250217	091400	93667570	5300	5320	5320	5300	425
680	20250217	091300	91414950	5320	5300	5330	5300	1029
681	20250217	091200	85940740	5300	5330	5330	5300	992
682	20250217	091100	80668460	5330	5350	5360	5330	1418
683	20250217	091000	73098510	5360	5360	5360	5320	891
684	20250217	090900	68338770	5380	5330	5380	5330	1530
685	20250217	090800	60150810	5330	5270	5330	5270	2427
686	20250217	090700	47313370	5230	5240	5250	5230	1140
687	20250217	090600	41349340	5230	5300	5300	5230	1340
688	20250217	090500	34308220	5300	5230	5300	5230	1968
689	20250217	090400	23983990	5220	5140	5220	5140	4090
690	20250217	090300	2822830	5140	5140	5140	5140	452
691	20250217	090200	499550	5150	5150	5150	5150	5
692	20250217	090100	473800	5150	5150	5150	5150	0
693	20250217	090000	473800	5150	5150	5150	5150	92