KissMeData/136490/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202600	91145980	5660	5660	5660	5660	625
3	20250217	202500	91145980	5660	5660	5660	5660	0
4	20250217	202400	91145980	5660	5660	5660	5660	0
5	20250217	202300	91145980	5660	5660	5660	5660	0
6	20250217	202200	91145980	5660	5660	5660	5660	0
7	20250217	202100	91145980	5660	5660	5660	5660	0
8	20250217	202000	91145980	5660	5660	5660	5660	0
9	20250217	201900	91145980	5660	5660	5660	5660	0
10	20250217	201800	91145980	5660	5660	5660	5660	0
11	20250217	201700	91145980	5660	5660	5660	5660	0
12	20250217	201600	91145980	5660	5660	5660	5660	0
13	20250217	201500	91145980	5660	5660	5660	5660	0
14	20250217	201400	91145980	5660	5660	5660	5660	0
15	20250217	201300	91145980	5660	5660	5660	5660	0
16	20250217	201200	91145980	5660	5660	5660	5660	0
17	20250217	201100	91145980	5660	5660	5660	5660	0
18	20250217	201000	91145980	5660	5660	5660	5660	0
19	20250217	200900	91145980	5660	5660	5660	5660	0
20	20250217	200800	91145980	5660	5660	5660	5660	0
21	20250217	200700	91145980	5660	5660	5660	5660	0
22	20250217	200600	91145980	5660	5660	5660	5660	0
23	20250217	200500	91145980	5660	5660	5660	5660	0
24	20250217	200400	91145980	5660	5660	5660	5660	0
25	20250217	200300	91145980	5660	5660	5660	5660	0
26	20250217	200200	91145980	5660	5660	5660	5660	0
27	20250217	200100	91145980	5660	5660	5660	5660	0
28	20250217	200000	91145980	5660	5660	5660	5660	0
29	20250217	195900	91145980	5660	5660	5660	5660	0
30	20250217	195800	91145980	5660	5660	5660	5660	0
31	20250217	195700	91145980	5660	5660	5660	5660	0
32	20250217	195600	91145980	5660	5660	5660	5660	625
33	20250217	195500	91145980	5660	5660	5660	5660	0
34	20250217	195400	91145980	5660	5660	5660	5660	0
35	20250217	195300	91145980	5660	5660	5660	5660	0
36	20250217	195200	91145980	5660	5660	5660	5660	0
37	20250217	195100	91145980	5660	5660	5660	5660	0
38	20250217	195000	91145980	5660	5660	5660	5660	0
39	20250217	194900	91145980	5660	5660	5660	5660	0
40	20250217	194800	91145980	5660	5660	5660	5660	0
41	20250217	194700	91145980	5660	5660	5660	5660	0
42	20250217	194600	91145980	5660	5660	5660	5660	0
43	20250217	194500	91145980	5660	5660	5660	5660	0
44	20250217	194400	91145980	5660	5660	5660	5660	0
45	20250217	194300	91145980	5660	5660	5660	5660	0
46	20250217	194200	91145980	5660	5660	5660	5660	0
47	20250217	194100	91145980	5660	5660	5660	5660	0
48	20250217	194000	91145980	5660	5660	5660	5660	0
49	20250217	193900	91145980	5660	5660	5660	5660	0
50	20250217	193800	91145980	5660	5660	5660	5660	0
51	20250217	193700	91145980	5660	5660	5660	5660	0
52	20250217	193600	91145980	5660	5660	5660	5660	0
53	20250217	193500	91145980	5660	5660	5660	5660	0
54	20250217	193400	91145980	5660	5660	5660	5660	0
55	20250217	193300	91145980	5660	5660	5660	5660	0
56	20250217	193200	91145980	5660	5660	5660	5660	0
57	20250217	193100	91145980	5660	5660	5660	5660	0
58	20250217	193000	91145980	5660	5660	5660	5660	0
59	20250217	192900	91145980	5660	5660	5660	5660	0
60	20250217	192800	91145980	5660	5660	5660	5660	0
61	20250217	192700	91145980	5660	5660	5660	5660	0
62	20250217	192600	91145980	5660	5660	5660	5660	625
63	20250217	192500	91145980	5660	5660	5660	5660	0
64	20250217	192400	91145980	5660	5660	5660	5660	0
65	20250217	192300	91145980	5660	5660	5660	5660	0
66	20250217	192200	91145980	5660	5660	5660	5660	0
67	20250217	192100	91145980	5660	5660	5660	5660	0
68	20250217	192000	91145980	5660	5660	5660	5660	0
69	20250217	191900	91145980	5660	5660	5660	5660	0
70	20250217	191800	91145980	5660	5660	5660	5660	0
71	20250217	191700	91145980	5660	5660	5660	5660	0
72	20250217	191600	91145980	5660	5660	5660	5660	0
73	20250217	191500	91145980	5660	5660	5660	5660	0
74	20250217	191400	91145980	5660	5660	5660	5660	0
75	20250217	191300	91145980	5660	5660	5660	5660	0
76	20250217	191200	91145980	5660	5660	5660	5660	0
77	20250217	191100	91145980	5660	5660	5660	5660	0
78	20250217	191000	91145980	5660	5660	5660	5660	0
79	20250217	190900	91145980	5660	5660	5660	5660	0
80	20250217	190800	91145980	5660	5660	5660	5660	0
81	20250217	190700	91145980	5660	5660	5660	5660	0
82	20250217	190600	91145980	5660	5660	5660	5660	0
83	20250217	190500	91145980	5660	5660	5660	5660	0
84	20250217	190400	91145980	5660	5660	5660	5660	0
85	20250217	190300	91145980	5660	5660	5660	5660	0
86	20250217	190200	91145980	5660	5660	5660	5660	0
87	20250217	190100	91145980	5660	5660	5660	5660	0
88	20250217	190000	91145980	5660	5660	5660	5660	0
89	20250217	185900	91145980	5660	5660	5660	5660	0
90	20250217	185800	91145980	5660	5660	5660	5660	0
91	20250217	185700	91145980	5660	5660	5660	5660	0
92	20250217	185600	91145980	5660	5660	5660	5660	625
93	20250217	185500	91145980	5660	5660	5660	5660	0
94	20250217	185400	91145980	5660	5660	5660	5660	0
95	20250217	185300	91145980	5660	5660	5660	5660	0
96	20250217	185200	91145980	5660	5660	5660	5660	0
97	20250217	185100	91145980	5660	5660	5660	5660	0
98	20250217	185000	91145980	5660	5660	5660	5660	0
99	20250217	184900	91145980	5660	5660	5660	5660	0
100	20250217	184800	91145980	5660	5660	5660	5660	0
101	20250217	184700	91145980	5660	5660	5660	5660	0
102	20250217	184600	91145980	5660	5660	5660	5660	0
103	20250217	184500	91145980	5660	5660	5660	5660	0
104	20250217	184400	91145980	5660	5660	5660	5660	0
105	20250217	184300	91145980	5660	5660	5660	5660	0
106	20250217	184200	91145980	5660	5660	5660	5660	0
107	20250217	184100	91145980	5660	5660	5660	5660	0
108	20250217	184000	91145980	5660	5660	5660	5660	0
109	20250217	183900	91145980	5660	5660	5660	5660	0
110	20250217	183800	91145980	5660	5660	5660	5660	0
111	20250217	183700	91145980	5660	5660	5660	5660	0
112	20250217	183600	91145980	5660	5660	5660	5660	0
113	20250217	183500	91145980	5660	5660	5660	5660	0
114	20250217	183400	91145980	5660	5660	5660	5660	0
115	20250217	183300	91145980	5660	5660	5660	5660	0
116	20250217	183200	91145980	5660	5660	5660	5660	0
117	20250217	183100	91145980	5660	5660	5660	5660	0
118	20250217	183000	91145980	5660	5660	5660	5660	0
119	20250217	182900	91145980	5660	5660	5660	5660	0
120	20250217	182800	91145980	5660	5660	5660	5660	0
121	20250217	182700	91145980	5660	5660	5660	5660	0
122	20250217	182600	91145980	5660	5660	5660	5660	625
123	20250217	182500	91145980	5660	5660	5660	5660	0
124	20250217	182400	91145980	5660	5660	5660	5660	0
125	20250217	182300	91145980	5660	5660	5660	5660	0
126	20250217	182200	91145980	5660	5660	5660	5660	0
127	20250217	182100	91145980	5660	5660	5660	5660	0
128	20250217	182000	91145980	5660	5660	5660	5660	0
129	20250217	181900	91145980	5660	5660	5660	5660	0
130	20250217	181800	91145980	5660	5660	5660	5660	0
131	20250217	181700	91145980	5660	5660	5660	5660	0
132	20250217	181600	91145980	5660	5660	5660	5660	0
133	20250217	181500	91145980	5660	5660	5660	5660	0
134	20250217	181400	91145980	5660	5660	5660	5660	0
135	20250217	181300	91145980	5660	5660	5660	5660	0
136	20250217	181200	91145980	5660	5660	5660	5660	0
137	20250217	181100	91145980	5660	5660	5660	5660	0
138	20250217	181000	91145980	5660	5660	5660	5660	0
139	20250217	180900	91145980	5660	5660	5660	5660	0
140	20250217	180800	91145980	5660	5660	5660	5660	0
141	20250217	180700	91145980	5660	5660	5660	5660	0
142	20250217	180600	91145980	5660	5660	5660	5660	0
143	20250217	180500	91145980	5660	5660	5660	5660	0
144	20250217	180400	91145980	5660	5660	5660	5660	0
145	20250217	180300	91145980	5660	5660	5660	5660	0
146	20250217	180200	91145980	5660	5660	5660	5660	0
147	20250217	180100	91145980	5660	5660	5660	5660	0
148	20250217	180000	91145980	5660	5660	5660	5660	0
149	20250217	175900	91145980	5660	5660	5660	5660	0
150	20250217	175800	91145980	5660	5660	5660	5660	0
151	20250217	175700	91145980	5660	5660	5660	5660	0
152	20250217	175600	91145980	5660	5660	5660	5660	625
153	20250217	175500	91145980	5660	5660	5660	5660	0
154	20250217	175400	91145980	5660	5660	5660	5660	0
155	20250217	175300	91145980	5660	5660	5660	5660	0
156	20250217	175200	91145980	5660	5660	5660	5660	0
157	20250217	175100	91145980	5660	5660	5660	5660	0
158	20250217	175000	91145980	5660	5660	5660	5660	0
159	20250217	174900	91145980	5660	5660	5660	5660	0
160	20250217	174800	91145980	5660	5660	5660	5660	0
161	20250217	174700	91145980	5660	5660	5660	5660	0
162	20250217	174600	91145980	5660	5660	5660	5660	0
163	20250217	174500	91145980	5660	5660	5660	5660	0
164	20250217	174400	91145980	5660	5660	5660	5660	0
165	20250217	174300	91145980	5660	5660	5660	5660	0
166	20250217	174200	91145980	5660	5660	5660	5660	0
167	20250217	174100	91145980	5660	5660	5660	5660	0
168	20250217	174000	91145980	5660	5660	5660	5660	0
169	20250217	173900	91145980	5660	5660	5660	5660	0
170	20250217	173800	91145980	5660	5660	5660	5660	0
171	20250217	173700	91145980	5660	5660	5660	5660	0
172	20250217	173600	91145980	5660	5660	5660	5660	0
173	20250217	173500	91145980	5660	5660	5660	5660	0
174	20250217	173400	91145980	5660	5660	5660	5660	0
175	20250217	173300	91145980	5660	5660	5660	5660	0
176	20250217	173200	91145980	5660	5660	5660	5660	0
177	20250217	173100	91145980	5660	5660	5660	5660	0
178	20250217	173000	91145980	5660	5660	5660	5660	0
179	20250217	172900	91145980	5660	5660	5660	5660	0
180	20250217	172800	91145980	5660	5660	5660	5660	0
181	20250217	172700	91145980	5660	5660	5660	5660	0
182	20250217	172600	91145980	5660	5660	5660	5660	625
183	20250217	172500	91145980	5660	5660	5660	5660	0
184	20250217	172400	91145980	5660	5660	5660	5660	0
185	20250217	172300	91145980	5660	5660	5660	5660	0
186	20250217	172200	91145980	5660	5660	5660	5660	0
187	20250217	172100	91145980	5660	5660	5660	5660	0
188	20250217	172000	91145980	5660	5660	5660	5660	0
189	20250217	171900	91145980	5660	5660	5660	5660	0
190	20250217	171800	91145980	5660	5660	5660	5660	0
191	20250217	171700	91145980	5660	5660	5660	5660	0
192	20250217	171600	91145980	5660	5660	5660	5660	0
193	20250217	171500	91145980	5660	5660	5660	5660	0
194	20250217	171400	91145980	5660	5660	5660	5660	0
195	20250217	171300	91145980	5660	5660	5660	5660	0
196	20250217	171200	91145980	5660	5660	5660	5660	0
197	20250217	171100	91145980	5660	5660	5660	5660	0
198	20250217	171000	91145980	5660	5660	5660	5660	0
199	20250217	170900	91145980	5660	5660	5660	5660	0
200	20250217	170800	91145980	5660	5660	5660	5660	0
201	20250217	170700	91145980	5660	5660	5660	5660	0
202	20250217	170600	91145980	5660	5660	5660	5660	0
203	20250217	170500	91145980	5660	5660	5660	5660	0
204	20250217	170400	91145980	5660	5660	5660	5660	0
205	20250217	170300	91145980	5660	5660	5660	5660	0
206	20250217	170200	91145980	5660	5660	5660	5660	0
207	20250217	170100	91145980	5660	5660	5660	5660	0
208	20250217	170000	91145980	5660	5660	5660	5660	0
209	20250217	165900	91145980	5660	5660	5660	5660	0
210	20250217	165800	91145980	5660	5660	5660	5660	0
211	20250217	165700	91145980	5660	5660	5660	5660	0
212	20250217	165600	91145980	5660	5660	5660	5660	625
213	20250217	165500	91145980	5660	5660	5660	5660	0
214	20250217	165400	91145980	5660	5660	5660	5660	0
215	20250217	165300	91145980	5660	5660	5660	5660	0
216	20250217	165200	91145980	5660	5660	5660	5660	0
217	20250217	165100	91145980	5660	5660	5660	5660	0
218	20250217	165000	91145980	5660	5660	5660	5660	0
219	20250217	164900	91145980	5660	5660	5660	5660	0
220	20250217	164800	91145980	5660	5660	5660	5660	0
221	20250217	164700	91145980	5660	5660	5660	5660	0
222	20250217	164600	91145980	5660	5660	5660	5660	0
223	20250217	164500	91145980	5660	5660	5660	5660	0
224	20250217	164400	91145980	5660	5660	5660	5660	0
225	20250217	164300	91145980	5660	5660	5660	5660	0
226	20250217	164200	91145980	5660	5660	5660	5660	0
227	20250217	164100	91145980	5660	5660	5660	5660	0
228	20250217	164000	91145980	5660	5660	5660	5660	0
229	20250217	163900	91145980	5660	5660	5660	5660	0
230	20250217	163800	91145980	5660	5660	5660	5660	0
231	20250217	163700	91145980	5660	5660	5660	5660	0
232	20250217	163600	91145980	5660	5660	5660	5660	0
233	20250217	163500	91145980	5660	5660	5660	5660	0
234	20250217	163400	91145980	5660	5660	5660	5660	0
235	20250217	163300	91145980	5660	5660	5660	5660	0
236	20250217	163200	91145980	5660	5660	5660	5660	0
237	20250217	163100	91145980	5660	5660	5660	5660	0
238	20250217	163000	91145980	5660	5660	5660	5660	0
239	20250217	162900	91145980	5660	5660	5660	5660	0
240	20250217	162800	91145980	5660	5660	5660	5660	0
241	20250217	162700	91145980	5660	5660	5660	5660	0
242	20250217	162600	91145980	5660	5660	5660	5660	625
243	20250217	162500	91145980	5660	5660	5660	5660	0
244	20250217	162400	91145980	5660	5660	5660	5660	0
245	20250217	162300	91145980	5660	5660	5660	5660	0
246	20250217	162200	91145980	5660	5660	5660	5660	0
247	20250217	162100	91145980	5660	5660	5660	5660	0
248	20250217	162000	91145980	5660	5660	5660	5660	0
249	20250217	161900	91145980	5660	5660	5660	5660	0
250	20250217	161800	91145980	5660	5660	5660	5660	0
251	20250217	161700	91145980	5660	5660	5660	5660	0
252	20250217	161600	91145980	5660	5660	5660	5660	0
253	20250217	161500	91145980	5660	5660	5660	5660	0
254	20250217	161400	91145980	5660	5660	5660	5660	0
255	20250217	161300	91145980	5660	5660	5660	5660	0
256	20250217	161200	91145980	5660	5660	5660	5660	0
257	20250217	161100	91145980	5660	5660	5660	5660	0
258	20250217	161000	91145980	5660	5660	5660	5660	0
259	20250217	160900	91145980	5660	5660	5660	5660	0
260	20250217	160800	91145980	5660	5660	5660	5660	0
261	20250217	160700	91145980	5660	5660	5660	5660	0
262	20250217	160600	91145980	5660	5660	5660	5660	0
263	20250217	160500	91145980	5660	5660	5660	5660	0
264	20250217	160400	91145980	5660	5660	5660	5660	0
265	20250217	160300	91145980	5660	5660	5660	5660	0
266	20250217	160200	91145980	5660	5660	5660	5660	0
267	20250217	160100	91145980	5660	5660	5660	5660	0
268	20250217	160000	91145980	5660	5660	5660	5660	0
269	20250217	155900	91145980	5660	5660	5660	5660	0
270	20250217	155800	91145980	5660	5660	5660	5660	0
271	20250217	155700	91145980	5660	5660	5660	5660	0
272	20250217	155600	91145980	5660	5660	5660	5660	625
273	20250217	155500	91145980	5660	5660	5660	5660	0
274	20250217	155400	91145980	5660	5660	5660	5660	0
275	20250217	155300	91145980	5660	5660	5660	5660	0
276	20250217	155200	91145980	5660	5660	5660	5660	0
277	20250217	155100	91145980	5660	5660	5660	5660	0
278	20250217	155000	91145980	5660	5660	5660	5660	0
279	20250217	154900	91145980	5660	5660	5660	5660	0
280	20250217	154800	91145980	5660	5660	5660	5660	0
281	20250217	154700	91145980	5660	5660	5660	5660	0
282	20250217	154600	91145980	5660	5660	5660	5660	0
283	20250217	154500	91145980	5660	5660	5660	5660	0
284	20250217	154400	91145980	5660	5660	5660	5660	0
285	20250217	154300	91145980	5660	5660	5660	5660	0
286	20250217	154200	91145980	5660	5660	5660	5660	0
287	20250217	154100	91145980	5660	5660	5660	5660	0
288	20250217	154000	91145980	5660	5660	5660	5660	0
289	20250217	153900	91145980	5660	5660	5660	5660	0
290	20250217	153800	91145980	5660	5660	5660	5660	0
291	20250217	153700	91145980	5660	5660	5660	5660	0
292	20250217	153600	91145980	5660	5660	5660	5660	0
293	20250217	153500	91145980	5660	5660	5660	5660	0
294	20250217	153400	91145980	5660	5660	5660	5660	0
295	20250217	153300	91145980	5660	5660	5660	5660	0
296	20250217	153200	91145980	5660	5660	5660	5660	0
297	20250217	153100	91145980	5660	5660	5660	5660	0
298	20250217	153000	91145980	5660	5660	5660	5660	625
299	20250217	152900	87608480	5660	5660	5660	5660	0
300	20250217	152800	87608480	5660	5660	5660	5660	0
301	20250217	152700	87608480	5660	5660	5660	5660	0
302	20250217	152600	87608480	5660	5660	5660	5660	0
303	20250217	152500	87608480	5660	5660	5660	5660	0
304	20250217	152400	87608480	5660	5660	5660	5660	0
305	20250217	152300	87608480	5660	5660	5660	5660	0
306	20250217	152200	87608480	5660	5660	5660	5660	0
307	20250217	152100	87608480	5660	5660	5660	5660	0
308	20250217	152000	87608480	5660	5660	5660	5660	0
309	20250217	151900	87608480	5660	5660	5660	5650	27
310	20250217	151800	87455840	5650	5650	5650	5650	43
311	20250217	151700	87212890	5650	5650	5650	5650	0
312	20250217	151600	87212890	5650	5650	5650	5650	14
313	20250217	151500	87133790	5660	5660	5660	5660	0
314	20250217	151400	87133790	5660	5660	5660	5650	283
315	20250217	151300	85534230	5660	5660	5660	5660	2
316	20250217	151200	85522910	5660	5660	5660	5650	5
317	20250217	151100	85494620	5650	5660	5660	5650	3
318	20250217	151000	85477650	5660	5660	5660	5660	2
319	20250217	150900	85466330	5660	5660	5660	5660	3
320	20250217	150800	85449350	5650	5650	5650	5650	0
321	20250217	150700	85449350	5650	5650	5650	5650	0
322	20250217	150600	85449350	5650	5650	5650	5650	0
323	20250217	150500	85449350	5650	5650	5650	5650	0
324	20250217	150400	85449350	5650	5650	5650	5650	0
325	20250217	150300	85449350	5650	5650	5650	5650	0
326	20250217	150200	85449350	5650	5650	5650	5650	0
327	20250217	150100	85449350	5650	5650	5650	5650	0
328	20250217	150000	85449350	5650	5650	5650	5650	0
329	20250217	145900	85449350	5650	5650	5650	5650	1
330	20250217	145800	85443700	5660	5660	5660	5660	0
331	20250217	145700	85443700	5660	5660	5660	5660	0
332	20250217	145600	85443700	5660	5660	5660	5660	2
333	20250217	145500	85432380	5650	5650	5650	5650	0
334	20250217	145400	85432380	5650	5650	5650	5650	0
335	20250217	145300	85432380	5650	5650	5650	5650	0
336	20250217	145200	85432380	5650	5650	5650	5650	0
337	20250217	145100	85432380	5650	5650	5650	5650	0
338	20250217	145000	85432380	5650	5650	5650	5650	1
339	20250217	144900	85426730	5650	5650	5650	5650	0
340	20250217	144800	85426730	5650	5650	5650	5650	0
341	20250217	144700	85426730	5650	5650	5650	5650	0
342	20250217	144600	85426730	5650	5650	5650	5650	0
343	20250217	144500	85426730	5650	5660	5660	5650	207
344	20250217	144400	84257110	5660	5660	5660	5660	12
345	20250217	144300	84189190	5660	5660	5660	5660	10
346	20250217	144200	84132590	5660	5660	5660	5660	12
347	20250217	144100	84064670	5660	5660	5660	5650	13
348	20250217	144000	83991100	5660	5660	5660	5660	12
349	20250217	143900	83923180	5660	5660	5660	5660	7
350	20250217	143800	83883560	5660	5660	5660	5660	13
351	20250217	143700	83809980	5660	5660	5660	5660	41
352	20250217	143600	83577920	5660	5660	5660	5660	7
353	20250217	143500	83538300	5660	5660	5660	5660	10
354	20250217	143400	83481700	5660	5660	5660	5660	7
355	20250217	143300	83442080	5660	5660	5660	5660	97
356	20250217	143200	82893060	5660	5660	5660	5660	10
357	20250217	143100	82836460	5660	5650	5660	5650	10
358	20250217	143000	82779870	5660	5650	5660	5650	91
359	20250217	142900	82265700	5650	5650	5650	5650	10
360	20250217	142800	82209200	5650	5650	5650	5650	7
361	20250217	142700	82169650	5650	5650	5650	5650	10
362	20250217	142600	82113150	5650	5650	5650	5650	12
363	20250217	142500	82045350	5650	5650	5650	5650	7
364	20250217	142400	82005800	5650	5650	5650	5650	10
365	20250217	142300	81949300	5650	5650	5650	5650	5
366	20250217	142200	81921050	5650	5650	5650	5640	19
367	20250217	142100	81813710	5650	5650	5650	5650	5
368	20250217	142000	81785460	5650	5650	5650	5650	8
369	20250217	141900	81740260	5640	5640	5640	5640	0
370	20250217	141800	81740260	5640	5640	5640	5640	0
371	20250217	141700	81740260	5640	5640	5640	5640	0
372	20250217	141600	81740260	5640	5640	5640	5640	0
373	20250217	141500	81740260	5640	5640	5640	5640	0
374	20250217	141400	81740260	5640	5640	5640	5640	0
375	20250217	141300	81740260	5640	5640	5640	5640	1
376	20250217	141200	81734620	5650	5650	5650	5650	0
377	20250217	141100	81734620	5650	5650	5650	5650	0
378	20250217	141000	81734620	5650	5650	5650	5650	0
379	20250217	140900	81734620	5650	5650	5650	5650	0
380	20250217	140800	81734620	5650	5650	5650	5650	0
381	20250217	140700	81734620	5650	5650	5650	5650	0
382	20250217	140600	81734620	5650	5650	5650	5650	18
383	20250217	140500	81632920	5640	5640	5640	5640	0
384	20250217	140400	81632920	5640	5640	5640	5640	0
385	20250217	140300	81632920	5640	5640	5640	5640	1
386	20250217	140200	81627280	5650	5650	5650	5650	0
387	20250217	140100	81627280	5650	5650	5650	5650	0
388	20250217	140000	81627280	5650	5650	5650	5650	0
389	20250217	135900	81627280	5650	5650	5650	5650	0
390	20250217	135800	81627280	5650	5650	5650	5650	7
391	20250217	135700	81587730	5640	5640	5640	5640	0
392	20250217	135600	81587730	5640	5640	5640	5640	0
393	20250217	135500	81587730	5640	5640	5640	5640	0
394	20250217	135400	81587730	5640	5640	5640	5640	1
395	20250217	135300	81582090	5640	5640	5640	5640	0
396	20250217	135200	81582090	5640	5640	5640	5640	125
397	20250217	135100	80877090	5640	5640	5640	5640	0
398	20250217	135000	80877090	5640	5640	5640	5640	0
399	20250217	134900	80877090	5640	5640	5640	5640	0
400	20250217	134800	80877090	5640	5640	5640	5640	0
401	20250217	134700	80877090	5640	5640	5640	5640	0
402	20250217	134600	80877090	5640	5640	5640	5640	0
403	20250217	134500	80877090	5640	5640	5640	5640	1
404	20250217	134400	80871450	5650	5650	5650	5650	0
405	20250217	134300	80871450	5650	5650	5650	5650	0
406	20250217	134200	80871450	5650	5650	5650	5650	0
407	20250217	134100	80871450	5650	5650	5650	5650	0
408	20250217	134000	80871450	5650	5650	5650	5630	1505
409	20250217	133900	72385880	5660	5660	5660	5660	0
410	20250217	133800	72385880	5660	5660	5660	5660	5
411	20250217	133700	72357580	5660	5650	5660	5650	79
412	20250217	133600	71910780	5650	5650	5650	5650	39
413	20250217	133500	71690430	5640	5640	5640	5640	0
414	20250217	133400	71690430	5640	5640	5640	5640	0
415	20250217	133300	71690430	5640	5640	5640	5640	1
416	20250217	133200	71684790	5650	5650	5650	5650	18
417	20250217	133100	71583090	5640	5640	5640	5640	0
418	20250217	133000	71583090	5640	5640	5640	5640	0
419	20250217	132900	71583090	5640	5640	5640	5640	0
420	20250217	132800	71583090	5640	5640	5640	5640	0
421	20250217	132700	71583090	5640	5640	5640	5640	0
422	20250217	132600	71583090	5640	5640	5640	5640	0
423	20250217	132500	71583090	5640	5640	5640	5640	0
424	20250217	132400	71583090	5640	5640	5640	5640	1
425	20250217	132300	71577450	5640	5640	5640	5640	0
426	20250217	132200	71577450	5640	5640	5640	5640	0
427	20250217	132100	71577450	5640	5640	5640	5640	0
428	20250217	132000	71577450	5640	5640	5640	5640	0
429	20250217	131900	71577450	5640	5640	5640	5640	0
430	20250217	131800	71577450	5640	5640	5640	5640	0
431	20250217	131700	71577450	5640	5640	5640	5640	0
432	20250217	131600	71577450	5640	5640	5640	5640	10
433	20250217	131500	71521050	5650	5650	5650	5650	1
434	20250217	131400	71515400	5640	5640	5640	5640	1
435	20250217	131300	71509760	5650	5650	5650	5650	0
436	20250217	131200	71509760	5650	5650	5650	5650	0
437	20250217	131100	71509760	5650	5650	5650	5650	0
438	20250217	131000	71509760	5650	5650	5650	5650	0
439	20250217	130900	71509760	5650	5650	5650	5650	41
440	20250217	130800	71278110	5640	5640	5640	5640	0
441	20250217	130700	71278110	5640	5640	5640	5640	0
442	20250217	130600	71278110	5640	5640	5640	5640	0
443	20250217	130500	71278110	5640	5640	5640	5640	120
444	20250217	130400	70601310	5630	5630	5630	5630	0
445	20250217	130300	70601310	5630	5630	5630	5630	0
446	20250217	130200	70601310	5630	5630	5630	5630	180
447	20250217	130100	69587910	5630	5640	5640	5630	766
448	20250217	130000	65272890	5650	5650	5650	5650	179
449	20250217	125900	64261540	5640	5640	5640	5640	0
450	20250217	125800	64261540	5640	5640	5640	5640	0
451	20250217	125700	64261540	5640	5640	5640	5640	0
452	20250217	125600	64261540	5640	5640	5640	5640	0
453	20250217	125500	64261540	5640	5640	5640	5640	1
454	20250217	125400	64255900	5650	5650	5650	5650	7
455	20250217	125300	64216350	5640	5640	5640	5640	0
456	20250217	125200	64216350	5640	5640	5640	5640	0
457	20250217	125100	64216350	5640	5640	5640	5640	0
458	20250217	125000	64216350	5640	5640	5640	5640	0
459	20250217	124900	64216350	5640	5640	5640	5640	0
460	20250217	124800	64216350	5640	5640	5640	5640	0
461	20250217	124700	64216350	5640	5640	5640	5640	0
462	20250217	124600	64216350	5640	5640	5640	5640	1
463	20250217	124500	64210710	5640	5640	5640	5640	0
464	20250217	124400	64210710	5640	5640	5640	5640	0
465	20250217	124300	64210710	5640	5640	5640	5640	0
466	20250217	124200	64210710	5640	5640	5640	5640	10
467	20250217	124100	64154310	5640	5640	5640	5640	0
468	20250217	124000	64154310	5640	5640	5640	5640	0
469	20250217	123900	64154310	5640	5640	5640	5640	0
470	20250217	123800	64154310	5640	5640	5640	5640	0
471	20250217	123700	64154310	5640	5640	5640	5640	1
472	20250217	123600	64148670	5640	5640	5640	5640	0
473	20250217	123500	64148670	5640	5640	5640	5640	0
474	20250217	123400	64148670	5640	5640	5640	5640	0
475	20250217	123300	64148670	5640	5640	5640	5640	0
476	20250217	123200	64148670	5640	5640	5640	5640	0
477	20250217	123100	64148670	5640	5640	5640	5640	0
478	20250217	123000	64148670	5640	5640	5640	5640	106
479	20250217	122900	63550830	5630	5630	5630	5630	0
480	20250217	122800	63550830	5630	5630	5630	5630	0
481	20250217	122700	63550830	5630	5630	5630	5630	0
482	20250217	122600	63550830	5630	5630	5630	5630	0
483	20250217	122500	63550830	5630	5630	5630	5630	1
484	20250217	122400	63545200	5630	5630	5630	5630	0
485	20250217	122300	63545200	5630	5630	5630	5630	0
486	20250217	122200	63545200	5630	5630	5630	5630	0
487	20250217	122100	63545200	5630	5630	5630	5630	0
488	20250217	122000	63545200	5630	5630	5630	5620	1008
489	20250217	121900	57872400	5640	5640	5640	5640	0
490	20250217	121800	57872400	5640	5640	5640	5640	0
491	20250217	121700	57872400	5640	5640	5640	5640	1
492	20250217	121600	57866760	5640	5640	5640	5640	0
493	20250217	121500	57866760	5640	5640	5640	5640	0
494	20250217	121400	57866760	5640	5640	5640	5640	0
495	20250217	121300	57866760	5640	5640	5640	5640	0
496	20250217	121200	57866760	5640	5640	5640	5640	0
497	20250217	121100	57866760	5640	5640	5640	5640	0
498	20250217	121000	57866760	5640	5640	5640	5640	0
499	20250217	120900	57866760	5640	5640	5640	5640	456
500	20250217	120800	55294920	5630	5640	5640	5630	1310
501	20250217	120700	47912230	5640	5640	5640	5640	0
502	20250217	120600	47912230	5640	5640	5640	5640	1
503	20250217	120500	47906590	5640	5640	5640	5640	0
504	20250217	120400	47906590	5640	5640	5640	5640	0
505	20250217	120300	47906590	5640	5640	5640	5640	0
506	20250217	120200	47906590	5640	5640	5640	5640	0
507	20250217	120100	47906590	5640	5640	5640	5640	0
508	20250217	120000	47906590	5640	5640	5640	5640	0
509	20250217	115900	47906590	5640	5640	5640	5640	0
510	20250217	115800	47906590	5640	5640	5640	5640	0
511	20250217	115700	47906590	5640	5640	5640	5640	19
512	20250217	115600	47799430	5640	5640	5640	5640	0
513	20250217	115500	47799430	5640	5640	5640	5640	0
514	20250217	115400	47799430	5640	5640	5640	5640	0
515	20250217	115300	47799430	5640	5640	5640	5640	0
516	20250217	115200	47799430	5640	5640	5640	5640	0
517	20250217	115100	47799430	5640	5640	5640	5640	0
518	20250217	115000	47799430	5640	5640	5640	5640	0
519	20250217	114900	47799430	5640	5640	5640	5640	30
520	20250217	114800	47630230	5640	5640	5640	5640	1
521	20250217	114700	47624590	5640	5640	5640	5640	0
522	20250217	114600	47624590	5640	5640	5640	5640	0
523	20250217	114500	47624590	5640	5640	5640	5640	0
524	20250217	114400	47624590	5640	5650	5650	5640	67
525	20250217	114300	47246540	5630	5630	5630	5630	0
526	20250217	114200	47246540	5630	5630	5630	5630	0
527	20250217	114100	47246540	5630	5630	5630	5630	118
528	20250217	114000	46582200	5630	5630	5630	5630	0
529	20250217	113900	46582200	5630	5630	5630	5630	0
530	20250217	113800	46582200	5630	5640	5650	5630	146
531	20250217	113700	45757790	5630	5630	5630	5630	0
532	20250217	113600	45757790	5630	5630	5630	5630	0
533	20250217	113500	45757790	5630	5630	5630	5630	0
534	20250217	113400	45757790	5630	5640	5640	5630	190
535	20250217	113300	44686580	5650	5650	5650	5650	0
536	20250217	113200	44686580	5650	5650	5650	5650	122
537	20250217	113100	43997280	5660	5660	5660	5660	16
538	20250217	113000	43906720	5650	5650	5650	5650	0
539	20250217	112900	43906720	5650	5650	5650	5650	1
540	20250217	112800	43901070	5660	5660	5660	5660	2
541	20250217	112700	43889750	5650	5650	5650	5650	0
542	20250217	112600	43889750	5650	5650	5650	5650	0
543	20250217	112500	43889750	5650	5650	5650	5650	0
544	20250217	112400	43889750	5650	5650	5650	5650	0
545	20250217	112300	43889750	5650	5650	5650	5650	47
546	20250217	112200	43624200	5650	5650	5650	5650	0
547	20250217	112100	43624200	5650	5650	5650	5650	0
548	20250217	112000	43624200	5650	5650	5650	5650	1
549	20250217	111900	43618550	5660	5660	5660	5660	0
550	20250217	111800	43618550	5660	5660	5660	5660	0
551	20250217	111700	43618550	5660	5660	5660	5660	0
552	20250217	111600	43618550	5660	5660	5660	5660	1
553	20250217	111500	43612890	5650	5650	5650	5650	0
554	20250217	111400	43612890	5650	5660	5660	5650	589
555	20250217	111300	40280040	5650	5650	5650	5650	2
556	20250217	111200	40268740	5650	5650	5650	5650	0
557	20250217	111100	40268740	5650	5650	5650	5650	0
558	20250217	111000	40268740	5650	5660	5660	5650	2117
559	20250217	110900	28289740	5650	5650	5650	5650	0
560	20250217	110800	28289740	5650	5650	5650	5650	1
561	20250217	110700	28284090	5660	5660	5660	5660	2
562	20250217	110600	28272770	5650	5650	5660	5650	81
563	20250217	110500	27814910	5660	5660	5660	5660	0
564	20250217	110400	27814910	5660	5660	5660	5650	159
565	20250217	110300	26915190	5660	5660	5660	5660	0
566	20250217	110200	26915190	5660	5660	5660	5660	0
567	20250217	110100	26915190	5660	5660	5660	5660	0
568	20250217	110000	26915190	5660	5660	5660	5660	0
569	20250217	105900	26915190	5660	5660	5660	5660	0
570	20250217	105800	26915190	5660	5660	5660	5660	12
571	20250217	105700	26847270	5650	5650	5650	5650	0
572	20250217	105600	26847270	5650	5660	5660	5650	118
573	20250217	105500	26179690	5650	5650	5650	5650	1
574	20250217	105400	26174040	5660	5660	5660	5660	0
575	20250217	105300	26174040	5660	5660	5660	5660	6
576	20250217	105200	26140080	5660	5660	5660	5660	361
577	20250217	105100	24096820	5660	5660	5670	5660	193
578	20250217	105000	23004280	5660	5660	5660	5660	0
579	20250217	104900	23004280	5660	5660	5660	5660	7
580	20250217	104800	22964660	5650	5650	5650	5650	1
581	20250217	104700	22959010	5660	5660	5660	5660	0
582	20250217	104600	22959010	5660	5660	5660	5660	2
583	20250217	104500	22947690	5660	5660	5660	5660	0
584	20250217	104400	22947690	5660	5660	5660	5660	10
585	20250217	104300	22891090	5650	5650	5650	5650	26
586	20250217	104200	22744190	5660	5660	5660	5660	10
587	20250217	104100	22687590	5660	5660	5660	5660	8
588	20250217	104000	22642310	5660	5660	5660	5660	1
589	20250217	103900	22636650	5660	5660	5660	5660	10
590	20250217	103800	22580050	5660	5660	5660	5660	0
591	20250217	103700	22580050	5660	5660	5660	5660	8
592	20250217	103600	22534770	5660	5660	5660	5660	11
593	20250217	103500	22472510	5660	5660	5660	5660	0
594	20250217	103400	22472510	5660	5660	5660	5660	5
595	20250217	103300	22444210	5650	5640	5650	5640	1312
596	20250217	103200	15039240	5640	5640	5640	5640	0
597	20250217	103100	15039240	5640	5640	5640	5640	0
598	20250217	103000	15039240	5640	5640	5640	5640	2
599	20250217	102900	15027960	5640	5640	5640	5640	7
600	20250217	102800	14988480	5640	5640	5640	5640	0
601	20250217	102700	14988480	5640	5640	5640	5640	0
602	20250217	102600	14988480	5640	5630	5640	5630	33
603	20250217	102500	14802620	5640	5640	5640	5640	0
604	20250217	102400	14802620	5640	5640	5640	5640	0
605	20250217	102300	14802620	5640	5640	5640	5640	2
606	20250217	102200	14791340	5630	5630	5640	5630	573
607	20250217	102100	11564800	5640	5640	5640	5640	0
608	20250217	102000	11564800	5640	5640	5640	5630	68
609	20250217	101900	11181860	5640	5640	5640	5640	1
610	20250217	101800	11176220	5640	5640	5640	5640	2
611	20250217	101700	11164940	5640	5640	5640	5640	0
612	20250217	101600	11164940	5640	5640	5640	5640	3
613	20250217	101500	11148020	5640	5640	5640	5640	0
614	20250217	101400	11148020	5640	5640	5640	5640	2
615	20250217	101300	11136740	5640	5640	5640	5640	1
616	20250217	101200	11131100	5640	5640	5640	5640	2
617	20250217	101100	11119820	5640	5630	5640	5630	1118
618	20250217	101000	4816990	5630	5630	5630	5630	1
619	20250217	100900	4811360	5630	5630	5630	5630	0
620	20250217	100800	4811360	5630	5630	5630	5630	0
621	20250217	100700	4811360	5630	5630	5630	5630	0
622	20250217	100600	4811360	5630	5630	5630	5630	1
623	20250217	100500	4805730	5630	5630	5630	5630	0
624	20250217	100400	4805730	5630	5630	5630	5630	0
625	20250217	100300	4805730	5630	5630	5630	5630	3
626	20250217	100200	4788840	5630	5630	5630	5630	0
627	20250217	100100	4788840	5630	5630	5630	5630	2
628	20250217	100000	4777580	5630	5630	5630	5630	0
629	20250217	095900	4777580	5630	5630	5630	5620	149
630	20250217	095800	3938860	5630	5630	5630	5630	0
631	20250217	095700	3938860	5630	5630	5630	5630	3
632	20250217	095600	3921970	5640	5640	5640	5640	0
633	20250217	095500	3921970	5640	5640	5640	5640	0
634	20250217	095400	3921970	5640	5640	5640	5640	0
635	20250217	095300	3921970	5640	5640	5640	5640	1
636	20250217	095200	3916330	5640	5640	5640	5640	0
637	20250217	095100	3916330	5640	5640	5640	5640	31
638	20250217	095000	3741490	5640	5640	5640	5640	0
639	20250217	094900	3741490	5640	5640	5640	5640	0
640	20250217	094800	3741490	5640	5640	5640	5640	0
641	20250217	094700	3741490	5640	5640	5640	5640	12
642	20250217	094600	3673810	5640	5640	5640	5640	0
643	20250217	094500	3673810	5640	5640	5640	5640	10
644	20250217	094400	3617410	5630	5630	5630	5630	0
645	20250217	094300	3617410	5630	5630	5630	5630	0
646	20250217	094200	3617410	5630	5630	5630	5630	0
647	20250217	094100	3617410	5630	5630	5630	5630	0
648	20250217	094000	3617410	5630	5630	5630	5630	0
649	20250217	093900	3617410	5630	5630	5630	5630	0
650	20250217	093800	3617410	5630	5630	5630	5630	0
651	20250217	093700	3617410	5630	5640	5640	5630	6
652	20250217	093600	3583610	5630	5630	5630	5630	0
653	20250217	093500	3583610	5630	5640	5640	5630	4
654	20250217	093400	3561070	5650	5650	5650	5650	0
655	20250217	093300	3561070	5650	5650	5650	5650	0
656	20250217	093200	3561070	5650	5640	5650	5640	25
657	20250217	093100	3419840	5620	5630	5630	5620	9
658	20250217	093000	3369250	5620	5620	5620	5620	0
659	20250217	092900	3369250	5620	5620	5620	5620	0
660	20250217	092800	3369250	5620	5620	5620	5620	0
661	20250217	092700	3369250	5620	5620	5620	5620	0
662	20250217	092600	3369250	5620	5620	5620	5620	0
663	20250217	092500	3369250	5620	5620	5620	5620	0
664	20250217	092400	3369250	5620	5620	5620	5620	100
665	20250217	092300	2807250	5620	5620	5620	5620	0
666	20250217	092200	2807250	5620	5640	5640	5620	107
667	20250217	092100	2204150	5640	5640	5640	5640	0
668	20250217	092000	2204150	5640	5640	5640	5640	16
669	20250217	091900	2113910	5650	5650	5650	5650	0
670	20250217	091800	2113910	5650	5650	5650	5650	5
671	20250217	091700	2085660	5650	5650	5650	5650	2
672	20250217	091600	2074360	5640	5640	5640	5640	1
673	20250217	091500	2068720	5620	5620	5620	5620	120
674	20250217	091400	1394320	5620	5620	5620	5620	0
675	20250217	091300	1394320	5620	5620	5620	5620	0
676	20250217	091200	1394320	5620	5620	5620	5620	0
677	20250217	091100	1394320	5620	5620	5620	5620	3
678	20250217	091000	1377460	5620	5620	5620	5620	0
679	20250217	090900	1377460	5620	5620	5620	5620	0
680	20250217	090800	1377460	5620	5620	5620	5620	2
681	20250217	090700	1366220	5640	5640	5640	5640	0
682	20250217	090600	1366220	5640	5640	5640	5640	0
683	20250217	090500	1366220	5640	5640	5640	5640	0
684	20250217	090400	1366220	5640	5650	5650	5640	10
685	20250217	090300	1309770	5670	5670	5670	5670	0
686	20250217	090200	1309770	5670	5670	5670	5670	0
687	20250217	090100	1309770	5670	5670	5670	5670	0
688	20250217	090000	1309770	5670	5670	5670	5670	231