KissMeData/263800/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	210200	365330740	4985	4985	4985	4985	1703
3	20250217	210100	365330740	4985	4985	4985	4985	0
4	20250217	210000	365330740	4985	4985	4985	4985	0
5	20250217	205900	365330740	4985	4985	4985	4985	0
6	20250217	205800	365330740	4985	4985	4985	4985	0
7	20250217	205700	365330740	4985	4985	4985	4985	0
8	20250217	205600	365330740	4985	4985	4985	4985	0
9	20250217	205500	365330740	4985	4985	4985	4985	0
10	20250217	205400	365330740	4985	4985	4985	4985	0
11	20250217	205300	365330740	4985	4985	4985	4985	0
12	20250217	205200	365330740	4985	4985	4985	4985	0
13	20250217	205100	365330740	4985	4985	4985	4985	0
14	20250217	205000	365330740	4985	4985	4985	4985	0
15	20250217	204900	365330740	4985	4985	4985	4985	0
16	20250217	204800	365330740	4985	4985	4985	4985	0
17	20250217	204700	365330740	4985	4985	4985	4985	0
18	20250217	204600	365330740	4985	4985	4985	4985	0
19	20250217	204500	365330740	4985	4985	4985	4985	0
20	20250217	204400	365330740	4985	4985	4985	4985	0
21	20250217	204300	365330740	4985	4985	4985	4985	0
22	20250217	204200	365330740	4985	4985	4985	4985	0
23	20250217	204100	365330740	4985	4985	4985	4985	0
24	20250217	204000	365330740	4985	4985	4985	4985	0
25	20250217	203900	365330740	4985	4985	4985	4985	0
26	20250217	203800	365330740	4985	4985	4985	4985	0
27	20250217	203700	365330740	4985	4985	4985	4985	0
28	20250217	203600	365330740	4985	4985	4985	4985	0
29	20250217	203500	365330740	4985	4985	4985	4985	0
30	20250217	203400	365330740	4985	4985	4985	4985	0
31	20250217	203300	365330740	4985	4985	4985	4985	0
32	20250217	203200	365330740	4985	4985	4985	4985	1703
33	20250217	203100	365330740	4985	4985	4985	4985	0
34	20250217	203000	365330740	4985	4985	4985	4985	0
35	20250217	202900	365330740	4985	4985	4985	4985	0
36	20250217	202800	365330740	4985	4985	4985	4985	0
37	20250217	202700	365330740	4985	4985	4985	4985	0
38	20250217	202600	365330740	4985	4985	4985	4985	0
39	20250217	202500	365330740	4985	4985	4985	4985	0
40	20250217	202400	365330740	4985	4985	4985	4985	0
41	20250217	202300	365330740	4985	4985	4985	4985	0
42	20250217	202200	365330740	4985	4985	4985	4985	0
43	20250217	202100	365330740	4985	4985	4985	4985	0
44	20250217	202000	365330740	4985	4985	4985	4985	0
45	20250217	201900	365330740	4985	4985	4985	4985	0
46	20250217	201800	365330740	4985	4985	4985	4985	0
47	20250217	201700	365330740	4985	4985	4985	4985	0
48	20250217	201600	365330740	4985	4985	4985	4985	0
49	20250217	201500	365330740	4985	4985	4985	4985	0
50	20250217	201400	365330740	4985	4985	4985	4985	0
51	20250217	201300	365330740	4985	4985	4985	4985	0
52	20250217	201200	365330740	4985	4985	4985	4985	0
53	20250217	201100	365330740	4985	4985	4985	4985	0
54	20250217	201000	365330740	4985	4985	4985	4985	0
55	20250217	200900	365330740	4985	4985	4985	4985	0
56	20250217	200800	365330740	4985	4985	4985	4985	0
57	20250217	200700	365330740	4985	4985	4985	4985	0
58	20250217	200600	365330740	4985	4985	4985	4985	0
59	20250217	200500	365330740	4985	4985	4985	4985	0
60	20250217	200400	365330740	4985	4985	4985	4985	0
61	20250217	200300	365330740	4985	4985	4985	4985	0
62	20250217	200200	365330740	4985	4985	4985	4985	1703
63	20250217	200100	365330740	4985	4985	4985	4985	0
64	20250217	200000	365330740	4985	4985	4985	4985	0
65	20250217	195900	365330740	4985	4985	4985	4985	0
66	20250217	195800	365330740	4985	4985	4985	4985	0
67	20250217	195700	365330740	4985	4985	4985	4985	0
68	20250217	195600	365330740	4985	4985	4985	4985	0
69	20250217	195500	365330740	4985	4985	4985	4985	0
70	20250217	195400	365330740	4985	4985	4985	4985	0
71	20250217	195300	365330740	4985	4985	4985	4985	0
72	20250217	195200	365330740	4985	4985	4985	4985	0
73	20250217	195100	365330740	4985	4985	4985	4985	0
74	20250217	195000	365330740	4985	4985	4985	4985	0
75	20250217	194900	365330740	4985	4985	4985	4985	0
76	20250217	194800	365330740	4985	4985	4985	4985	0
77	20250217	194700	365330740	4985	4985	4985	4985	0
78	20250217	194600	365330740	4985	4985	4985	4985	0
79	20250217	194500	365330740	4985	4985	4985	4985	0
80	20250217	194400	365330740	4985	4985	4985	4985	0
81	20250217	194300	365330740	4985	4985	4985	4985	0
82	20250217	194200	365330740	4985	4985	4985	4985	0
83	20250217	194100	365330740	4985	4985	4985	4985	0
84	20250217	194000	365330740	4985	4985	4985	4985	0
85	20250217	193900	365330740	4985	4985	4985	4985	0
86	20250217	193800	365330740	4985	4985	4985	4985	0
87	20250217	193700	365330740	4985	4985	4985	4985	0
88	20250217	193600	365330740	4985	4985	4985	4985	0
89	20250217	193500	365330740	4985	4985	4985	4985	0
90	20250217	193400	365330740	4985	4985	4985	4985	0
91	20250217	193300	365330740	4985	4985	4985	4985	0
92	20250217	193200	365330740	4985	4985	4985	4985	1703
93	20250217	193100	365330740	4985	4985	4985	4985	0
94	20250217	193000	365330740	4985	4985	4985	4985	0
95	20250217	192900	365330740	4985	4985	4985	4985	0
96	20250217	192800	365330740	4985	4985	4985	4985	0
97	20250217	192700	365330740	4985	4985	4985	4985	0
98	20250217	192600	365330740	4985	4985	4985	4985	0
99	20250217	192500	365330740	4985	4985	4985	4985	0
100	20250217	192400	365330740	4985	4985	4985	4985	0
101	20250217	192300	365330740	4985	4985	4985	4985	0
102	20250217	192200	365330740	4985	4985	4985	4985	0
103	20250217	192100	365330740	4985	4985	4985	4985	0
104	20250217	192000	365330740	4985	4985	4985	4985	0
105	20250217	191900	365330740	4985	4985	4985	4985	0
106	20250217	191800	365330740	4985	4985	4985	4985	0
107	20250217	191700	365330740	4985	4985	4985	4985	0
108	20250217	191600	365330740	4985	4985	4985	4985	0
109	20250217	191500	365330740	4985	4985	4985	4985	0
110	20250217	191400	365330740	4985	4985	4985	4985	0
111	20250217	191300	365330740	4985	4985	4985	4985	0
112	20250217	191200	365330740	4985	4985	4985	4985	0
113	20250217	191100	365330740	4985	4985	4985	4985	0
114	20250217	191000	365330740	4985	4985	4985	4985	0
115	20250217	190900	365330740	4985	4985	4985	4985	0
116	20250217	190800	365330740	4985	4985	4985	4985	0
117	20250217	190700	365330740	4985	4985	4985	4985	0
118	20250217	190600	365330740	4985	4985	4985	4985	0
119	20250217	190500	365330740	4985	4985	4985	4985	0
120	20250217	190400	365330740	4985	4985	4985	4985	0
121	20250217	190300	365330740	4985	4985	4985	4985	0
122	20250217	190200	365330740	4985	4985	4985	4985	1703
123	20250217	190100	365330740	4985	4985	4985	4985	0
124	20250217	190000	365330740	4985	4985	4985	4985	0
125	20250217	185900	365330740	4985	4985	4985	4985	0
126	20250217	185800	365330740	4985	4985	4985	4985	0
127	20250217	185700	365330740	4985	4985	4985	4985	0
128	20250217	185600	365330740	4985	4985	4985	4985	0
129	20250217	185500	365330740	4985	4985	4985	4985	0
130	20250217	185400	365330740	4985	4985	4985	4985	0
131	20250217	185300	365330740	4985	4985	4985	4985	0
132	20250217	185200	365330740	4985	4985	4985	4985	0
133	20250217	185100	365330740	4985	4985	4985	4985	0
134	20250217	185000	365330740	4985	4985	4985	4985	0
135	20250217	184900	365330740	4985	4985	4985	4985	0
136	20250217	184800	365330740	4985	4985	4985	4985	0
137	20250217	184700	365330740	4985	4985	4985	4985	0
138	20250217	184600	365330740	4985	4985	4985	4985	0
139	20250217	184500	365330740	4985	4985	4985	4985	0
140	20250217	184400	365330740	4985	4985	4985	4985	0
141	20250217	184300	365330740	4985	4985	4985	4985	0
142	20250217	184200	365330740	4985	4985	4985	4985	0
143	20250217	184100	365330740	4985	4985	4985	4985	0
144	20250217	184000	365330740	4985	4985	4985	4985	0
145	20250217	183900	365330740	4985	4985	4985	4985	0
146	20250217	183800	365330740	4985	4985	4985	4985	0
147	20250217	183700	365330740	4985	4985	4985	4985	0
148	20250217	183600	365330740	4985	4985	4985	4985	0
149	20250217	183500	365330740	4985	4985	4985	4985	0
150	20250217	183400	365330740	4985	4985	4985	4985	0
151	20250217	183300	365330740	4985	4985	4985	4985	0
152	20250217	183200	365330740	4985	4985	4985	4985	1703
153	20250217	183100	365330740	4985	4985	4985	4985	0
154	20250217	183000	365330740	4985	4985	4985	4985	0
155	20250217	182900	365330740	4985	4985	4985	4985	0
156	20250217	182800	365330740	4985	4985	4985	4985	0
157	20250217	182700	365330740	4985	4985	4985	4985	0
158	20250217	182600	365330740	4985	4985	4985	4985	0
159	20250217	182500	365330740	4985	4985	4985	4985	0
160	20250217	182400	365330740	4985	4985	4985	4985	0
161	20250217	182300	365330740	4985	4985	4985	4985	0
162	20250217	182200	365330740	4985	4985	4985	4985	0
163	20250217	182100	365330740	4985	4985	4985	4985	0
164	20250217	182000	365330740	4985	4985	4985	4985	0
165	20250217	181900	365330740	4985	4985	4985	4985	0
166	20250217	181800	365330740	4985	4985	4985	4985	0
167	20250217	181700	365330740	4985	4985	4985	4985	0
168	20250217	181600	365330740	4985	4985	4985	4985	0
169	20250217	181500	365330740	4985	4985	4985	4985	0
170	20250217	181400	365330740	4985	4985	4985	4985	0
171	20250217	181300	365330740	4985	4985	4985	4985	0
172	20250217	181200	365330740	4985	4985	4985	4985	0
173	20250217	181100	365330740	4985	4985	4985	4985	0
174	20250217	181000	365330740	4985	4985	4985	4985	0
175	20250217	180900	365330740	4985	4985	4985	4985	0
176	20250217	180800	365330740	4985	4985	4985	4985	0
177	20250217	180700	365330740	4985	4985	4985	4985	0
178	20250217	180600	365330740	4985	4985	4985	4985	0
179	20250217	180500	365330740	4985	4985	4985	4985	0
180	20250217	180400	365330740	4985	4985	4985	4985	0
181	20250217	180300	365330740	4985	4985	4985	4985	0
182	20250217	180200	365330740	4985	4985	4985	4985	1703
183	20250217	180100	365330740	4985	4985	4985	4985	0
184	20250217	180000	365330740	4985	4985	4985	4985	0
185	20250217	175900	365330740	4985	4985	4985	4985	0
186	20250217	175800	365330740	4985	4985	4985	4985	0
187	20250217	175700	365330740	4985	4985	4985	4985	0
188	20250217	175600	365330740	4985	4985	4985	4985	0
189	20250217	175500	365330740	4985	4985	4985	4985	0
190	20250217	175400	365330740	4985	4985	4985	4985	0
191	20250217	175300	365330740	4985	4985	4985	4985	0
192	20250217	175200	365330740	4985	4985	4985	4985	0
193	20250217	175100	365330740	4985	4985	4985	4985	0
194	20250217	175000	365330740	4985	4985	4985	4985	0
195	20250217	174900	365330740	4985	4985	4985	4985	0
196	20250217	174800	365330740	4985	4985	4985	4985	0
197	20250217	174700	365330740	4985	4985	4985	4985	0
198	20250217	174600	365330740	4985	4985	4985	4985	0
199	20250217	174500	365330740	4985	4985	4985	4985	0
200	20250217	174400	365330740	4985	4985	4985	4985	0
201	20250217	174300	365330740	4985	4985	4985	4985	0
202	20250217	174200	365330740	4985	4985	4985	4985	0
203	20250217	174100	365330740	4985	4985	4985	4985	0
204	20250217	174000	365330740	4985	4985	4985	4985	0
205	20250217	173900	365330740	4985	4985	4985	4985	0
206	20250217	173800	365330740	4985	4985	4985	4985	0
207	20250217	173700	365330740	4985	4985	4985	4985	0
208	20250217	173600	365330740	4985	4985	4985	4985	0
209	20250217	173500	365330740	4985	4985	4985	4985	0
210	20250217	173400	365330740	4985	4985	4985	4985	0
211	20250217	173300	365330740	4985	4985	4985	4985	0
212	20250217	173200	365330740	4985	4985	4985	4985	1703
213	20250217	173100	365330740	4985	4985	4985	4985	0
214	20250217	173000	365330740	4985	4985	4985	4985	0
215	20250217	172900	365330740	4985	4985	4985	4985	0
216	20250217	172800	365330740	4985	4985	4985	4985	0
217	20250217	172700	365330740	4985	4985	4985	4985	0
218	20250217	172600	365330740	4985	4985	4985	4985	0
219	20250217	172500	365330740	4985	4985	4985	4985	0
220	20250217	172400	365330740	4985	4985	4985	4985	0
221	20250217	172300	365330740	4985	4985	4985	4985	0
222	20250217	172200	365330740	4985	4985	4985	4985	0
223	20250217	172100	365330740	4985	4985	4985	4985	0
224	20250217	172000	365330740	4985	4985	4985	4985	0
225	20250217	171900	365330740	4985	4985	4985	4985	0
226	20250217	171800	365330740	4985	4985	4985	4985	0
227	20250217	171700	365330740	4985	4985	4985	4985	0
228	20250217	171600	365330740	4985	4985	4985	4985	0
229	20250217	171500	365330740	4985	4985	4985	4985	0
230	20250217	171400	365330740	4985	4985	4985	4985	0
231	20250217	171300	365330740	4985	4985	4985	4985	0
232	20250217	171200	365330740	4985	4985	4985	4985	0
233	20250217	171100	365330740	4985	4985	4985	4985	0
234	20250217	171000	365330740	4985	4985	4985	4985	0
235	20250217	170900	365330740	4985	4985	4985	4985	0
236	20250217	170800	365330740	4985	4985	4985	4985	0
237	20250217	170700	365330740	4985	4985	4985	4985	0
238	20250217	170600	365330740	4985	4985	4985	4985	0
239	20250217	170500	365330740	4985	4985	4985	4985	0
240	20250217	170400	365330740	4985	4985	4985	4985	0
241	20250217	170300	365330740	4985	4985	4985	4985	0
242	20250217	170200	365330740	4985	4985	4985	4985	1703
243	20250217	170100	365330740	4985	4985	4985	4985	0
244	20250217	170000	365330740	4985	4985	4985	4985	0
245	20250217	165900	365330740	4985	4985	4985	4985	0
246	20250217	165800	365330740	4985	4985	4985	4985	0
247	20250217	165700	365330740	4985	4985	4985	4985	0
248	20250217	165600	365330740	4985	4985	4985	4985	0
249	20250217	165500	365330740	4985	4985	4985	4985	0
250	20250217	165400	365330740	4985	4985	4985	4985	0
251	20250217	165300	365330740	4985	4985	4985	4985	0
252	20250217	165200	365330740	4985	4985	4985	4985	0
253	20250217	165100	365330740	4985	4985	4985	4985	0
254	20250217	165000	365330740	4985	4985	4985	4985	0
255	20250217	164900	365330740	4985	4985	4985	4985	0
256	20250217	164800	365330740	4985	4985	4985	4985	0
257	20250217	164700	365330740	4985	4985	4985	4985	0
258	20250217	164600	365330740	4985	4985	4985	4985	0
259	20250217	164500	365330740	4985	4985	4985	4985	0
260	20250217	164400	365330740	4985	4985	4985	4985	0
261	20250217	164300	365330740	4985	4985	4985	4985	0
262	20250217	164200	365330740	4985	4985	4985	4985	0
263	20250217	164100	365330740	4985	4985	4985	4985	0
264	20250217	164000	365330740	4985	4985	4985	4985	0
265	20250217	163900	365330740	4985	4985	4985	4985	0
266	20250217	163800	365330740	4985	4985	4985	4985	0
267	20250217	163700	365330740	4985	4985	4985	4985	0
268	20250217	163600	365330740	4985	4985	4985	4985	0
269	20250217	163500	365330740	4985	4985	4985	4985	0
270	20250217	163400	365330740	4985	4985	4985	4985	0
271	20250217	163300	365330740	4985	4985	4985	4985	0
272	20250217	163200	365330740	4985	4985	4985	4985	1703
273	20250217	163100	365330740	4985	4985	4985	4985	0
274	20250217	163000	365330740	4985	4985	4985	4985	0
275	20250217	162900	365330740	4985	4985	4985	4985	0
276	20250217	162800	365330740	4985	4985	4985	4985	0
277	20250217	162700	365330740	4985	4985	4985	4985	0
278	20250217	162600	365330740	4985	4985	4985	4985	0
279	20250217	162500	365330740	4985	4985	4985	4985	0
280	20250217	162400	365330740	4985	4985	4985	4985	0
281	20250217	162300	365330740	4985	4985	4985	4985	0
282	20250217	162200	365330740	4985	4985	4985	4985	0
283	20250217	162100	365330740	4985	4985	4985	4985	0
284	20250217	162000	365330740	4985	4985	4985	4985	0
285	20250217	161900	365330740	4985	4985	4985	4985	0
286	20250217	161800	365330740	4985	4985	4985	4985	0
287	20250217	161700	365330740	4985	4985	4985	4985	0
288	20250217	161600	365330740	4985	4985	4985	4985	0
289	20250217	161500	365330740	4985	4985	4985	4985	0
290	20250217	161400	365330740	4985	4985	4985	4985	0
291	20250217	161300	365330740	4985	4985	4985	4985	0
292	20250217	161200	365330740	4985	4985	4985	4985	0
293	20250217	161100	365330740	4985	4985	4985	4985	0
294	20250217	161000	365330740	4985	4985	4985	4985	0
295	20250217	160900	365330740	4985	4985	4985	4985	0
296	20250217	160800	365330740	4985	4985	4985	4985	0
297	20250217	160700	365330740	4985	4985	4985	4985	0
298	20250217	160600	365330740	4985	4985	4985	4985	0
299	20250217	160500	365330740	4985	4985	4985	4985	0
300	20250217	160400	365330740	4985	4985	4985	4985	0
301	20250217	160300	365330740	4985	4985	4985	4985	0
302	20250217	160200	365330740	4985	4985	4985	4985	1703
303	20250217	160100	365330740	4985	4985	4985	4985	0
304	20250217	160000	365330740	4985	4985	4985	4985	0
305	20250217	155900	365330740	4985	4985	4985	4985	0
306	20250217	155800	365330740	4985	4985	4985	4985	0
307	20250217	155700	365330740	4985	4985	4985	4985	0
308	20250217	155600	365330740	4985	4985	4985	4985	0
309	20250217	155500	365330740	4985	4985	4985	4985	0
310	20250217	155400	365330740	4985	4985	4985	4985	0
311	20250217	155300	365330740	4985	4985	4985	4985	0
312	20250217	155200	365330740	4985	4985	4985	4985	0
313	20250217	155100	365330740	4985	4985	4985	4985	0
314	20250217	155000	365330740	4985	4985	4985	4985	0
315	20250217	154900	365330740	4985	4985	4985	4985	0
316	20250217	154800	365330740	4985	4985	4985	4985	0
317	20250217	154700	365330740	4985	4985	4985	4985	0
318	20250217	154600	365330740	4985	4985	4985	4985	0
319	20250217	154500	365330740	4985	4985	4985	4985	0
320	20250217	154400	365330740	4985	4985	4985	4985	0
321	20250217	154300	365330740	4985	4985	4985	4985	0
322	20250217	154200	365330740	4985	4985	4985	4985	0
323	20250217	154100	365330740	4985	4985	4985	4985	0
324	20250217	154000	365330740	4985	4985	4985	4985	0
325	20250217	153900	365330740	4985	4985	4985	4985	0
326	20250217	153800	365330740	4985	4985	4985	4985	0
327	20250217	153700	365330740	4985	4985	4985	4985	0
328	20250217	153600	365330740	4985	4985	4985	4985	0
329	20250217	153500	365330740	4985	4985	4985	4985	0
330	20250217	153400	365330740	4985	4985	4985	4985	0
331	20250217	153300	365330740	4985	4985	4985	4985	0
332	20250217	153200	365330740	4985	4985	4985	4985	1703
333	20250217	153100	365330740	4985	4985	4985	4985	0
334	20250217	153000	365330740	4985	4985	4985	4985	1703
335	20250217	152900	356841285	4980	4980	4980	4980	0
336	20250217	152800	356841285	4980	4980	4980	4980	0
337	20250217	152700	356841285	4980	4980	4980	4980	0
338	20250217	152600	356841285	4980	4980	4980	4980	0
339	20250217	152500	356841285	4980	4980	4980	4980	0
340	20250217	152400	356841285	4980	4980	4980	4980	0
341	20250217	152300	356841285	4980	4980	4980	4980	0
342	20250217	152200	356841285	4980	4980	4980	4980	0
343	20250217	152100	356841285	4980	4980	4980	4980	0
344	20250217	152000	356841285	4980	4980	4980	4980	0
345	20250217	151900	356841285	4980	4975	4980	4975	1888
346	20250217	151800	347443995	4975	4975	4975	4975	0
347	20250217	151700	347443995	4975	4975	4975	4975	30
348	20250217	151600	347294745	4975	4975	4975	4975	111
349	20250217	151500	346742520	4975	4975	4975	4975	0
350	20250217	151400	346742520	4975	4980	4980	4975	60
351	20250217	151300	346443820	4980	4980	4980	4980	21
352	20250217	151200	346339240	4975	4975	4975	4975	10
353	20250217	151100	346289490	4980	4980	4980	4980	2
354	20250217	151000	346279530	4980	4980	4980	4980	0
355	20250217	150900	346279530	4980	4980	4980	4980	80
356	20250217	150800	345881130	4975	4975	4975	4975	13
357	20250217	150700	345816455	4970	4965	4970	4965	435
358	20250217	150600	343655200	4965	4965	4965	4965	0
359	20250217	150500	343655200	4965	4965	4965	4965	0
360	20250217	150400	343655200	4965	4965	4965	4965	0
361	20250217	150300	343655200	4965	4970	4970	4965	1711
362	20250217	150200	335151730	4955	4955	4955	4955	0
363	20250217	150100	335151730	4955	4955	4955	4955	0
364	20250217	150000	335151730	4955	4955	4955	4955	0
365	20250217	145900	335151730	4955	4955	4955	4955	0
366	20250217	145800	335151730	4955	4955	4955	4955	0
367	20250217	145700	335151730	4955	4965	4965	4955	287
368	20250217	145600	333727105	4950	4950	4950	4950	0
369	20250217	145500	333727105	4950	4950	4950	4950	0
370	20250217	145400	333727105	4950	4950	4950	4950	0
371	20250217	145300	333727105	4950	4950	4950	4950	0
372	20250217	145200	333727105	4950	4950	4950	4950	56
373	20250217	145100	333449905	4965	4965	4965	4965	1
374	20250217	145000	333444940	4955	4955	4955	4955	218
375	20250217	144900	332364750	4955	4955	4955	4955	1
376	20250217	144800	332359795	4965	4965	4965	4965	1
377	20250217	144700	332354830	4955	4955	4955	4955	0
378	20250217	144600	332354830	4955	4955	4955	4955	0
379	20250217	144500	332354830	4955	4955	4955	4955	0
380	20250217	144400	332354830	4955	4955	4955	4955	1
381	20250217	144300	332349875	4955	4955	4955	4955	120
382	20250217	144200	331755275	4970	4970	4970	4970	0
383	20250217	144100	331755275	4970	4955	4970	4955	180
384	20250217	144000	330862020	4965	4960	4965	4960	212
385	20250217	143900	329810245	4955	4955	4955	4955	3
386	20250217	143800	329795380	4960	4960	4960	4960	0
387	20250217	143700	329795380	4960	4960	4960	4960	0
388	20250217	143600	329795380	4960	4960	4960	4960	5
389	20250217	143500	329770580	4955	4955	4955	4955	20
390	20250217	143400	329671480	4950	4950	4950	4950	0
391	20250217	143300	329671480	4950	4950	4950	4950	0
392	20250217	143200	329671480	4950	4955	4955	4950	1000
393	20250217	143100	324719135	4970	4970	4970	4970	0
394	20250217	143000	324719135	4970	4970	4970	4970	0
395	20250217	142900	324719135	4970	4970	4970	4970	0
396	20250217	142800	324719135	4970	4970	4970	4970	0
397	20250217	142700	324719135	4970	4970	4970	4970	0
398	20250217	142600	324719135	4970	4970	4970	4970	0
399	20250217	142500	324719135	4970	4970	4970	4970	0
400	20250217	142400	324719135	4970	4970	4970	4970	0
401	20250217	142300	324719135	4970	4970	4970	4970	1
402	20250217	142200	324714165	4975	4975	4975	4975	0
403	20250217	142100	324714165	4975	4965	4975	4965	400
404	20250217	142000	322724755	4960	4960	4960	4955	1443
405	20250217	141900	315567750	4960	4960	4960	4960	1
406	20250217	141800	315562790	4965	4965	4965	4965	0
407	20250217	141700	315562790	4965	4965	4965	4965	445
408	20250217	141600	313353365	4965	4965	4965	4965	0
409	20250217	141500	313353365	4965	4965	4965	4965	107
410	20250217	141400	312822110	4965	4965	4965	4965	0
411	20250217	141300	312822110	4965	4965	4965	4965	108
412	20250217	141200	312285890	4980	4980	4980	4980	0
413	20250217	141100	312285890	4980	4980	4980	4980	707
414	20250217	141000	308765030	4980	4975	4980	4975	701
415	20250217	140900	305274555	4975	4975	4975	4975	0
416	20250217	140800	305274555	4975	4975	4975	4975	1
417	20250217	140700	305269580	4975	4975	4975	4975	1
418	20250217	140600	305264605	4975	4975	4975	4975	214
419	20250217	140500	304199955	4975	4970	4975	4970	128
420	20250217	140400	303563790	4965	4965	4965	4965	71
421	20250217	140300	303211275	4970	4970	4970	4970	22
422	20250217	140200	303101935	4965	4965	4965	4965	63
423	20250217	140100	302789140	4965	4965	4965	4965	82
424	20250217	140000	302382010	4965	4965	4965	4965	1
425	20250217	135900	302377045	4965	4965	4965	4965	157
426	20250217	135800	301597540	4970	4970	4970	4970	0
427	20250217	135700	301597540	4970	4970	4970	4970	0
428	20250217	135600	301597540	4970	4970	4970	4970	5
429	20250217	135500	301572690	4970	4970	4970	4970	0
430	20250217	135400	301572690	4970	4970	4970	4970	5
431	20250217	135300	301547840	4970	4970	4970	4970	0
432	20250217	135200	301547840	4970	4970	4970	4970	15
433	20250217	135100	301473290	4970	4970	4970	4970	99
434	20250217	135000	300981260	4975	4975	4975	4975	0
435	20250217	134900	300981260	4975	4975	4975	4975	22
436	20250217	134800	300871810	4980	4980	4980	4980	0
437	20250217	134700	300871810	4980	4980	4980	4980	0
438	20250217	134600	300871810	4980	4980	4980	4980	5
439	20250217	134500	300846910	4980	4980	4980	4980	0
440	20250217	134400	300846910	4980	4980	4980	4980	1
441	20250217	134300	300841930	4980	4980	4980	4980	79
442	20250217	134200	300448510	4980	4980	4980	4980	0
443	20250217	134100	300448510	4980	4980	4980	4980	10
444	20250217	134000	300398710	4980	4980	4980	4980	0
445	20250217	133900	300398710	4980	4980	4980	4980	2
446	20250217	133800	300388750	4980	4980	4980	4980	1
447	20250217	133700	300383770	4980	4975	4980	4975	20
448	20250217	133600	300284220	4980	4975	4980	4975	15
449	20250217	133500	300209525	4980	4975	4980	4975	57
450	20250217	133400	299925760	4970	4970	4970	4970	21
451	20250217	133300	299821390	4970	4975	4975	4970	342
452	20250217	133200	298121600	4975	4975	4975	4975	3
453	20250217	133100	298106675	4965	4965	4965	4965	0
454	20250217	133000	298106675	4965	4965	4965	4965	0
455	20250217	132900	298106675	4965	4965	4965	4965	0
456	20250217	132800	298106675	4965	4965	4965	4965	0
457	20250217	132700	298106675	4965	4965	4965	4965	0
458	20250217	132600	298106675	4965	4965	4965	4965	0
459	20250217	132500	298106675	4965	4965	4965	4965	0
460	20250217	132400	298106675	4965	4965	4965	4965	107
461	20250217	132300	297575420	4980	4980	4980	4980	0
462	20250217	132200	297575420	4980	4980	4980	4980	0
463	20250217	132100	297575420	4980	4980	4980	4980	0
464	20250217	132000	297575420	4980	4980	4980	4980	308
465	20250217	131900	296041580	4965	4965	4965	4965	0
466	20250217	131800	296041580	4965	4965	4965	4965	0
467	20250217	131700	296041580	4965	4965	4965	4965	0
468	20250217	131600	296041580	4965	4965	4965	4965	107
469	20250217	131500	295510325	4965	4965	4965	4965	0
470	20250217	131400	295510325	4965	4965	4965	4965	0
471	20250217	131300	295510325	4965	4965	4965	4965	0
472	20250217	131200	295510325	4965	4965	4965	4965	0
473	20250217	131100	295510325	4965	4980	4980	4965	788
474	20250217	131000	291593490	4980	4980	4980	4980	0
475	20250217	130900	291593490	4980	4980	4980	4980	0
476	20250217	130800	291593490	4980	4980	4980	4980	107
477	20250217	130700	291060630	4985	4985	4985	4985	150
478	20250217	130600	290312880	4985	4985	4985	4985	47
479	20250217	130500	290078585	4985	4985	4985	4985	100
480	20250217	130400	289580085	4985	4985	4985	4985	100
481	20250217	130300	289081585	4975	4975	4975	4975	89
482	20250217	130200	288638810	4980	4980	4980	4980	0
483	20250217	130100	288638810	4980	4980	4980	4980	0
484	20250217	130000	288638810	4980	4980	4980	4980	0
485	20250217	125900	288638810	4980	4980	4980	4980	0
486	20250217	125800	288638810	4980	4980	4980	4980	0
487	20250217	125700	288638810	4980	4980	4980	4980	424
488	20250217	125600	286527290	4980	4980	4980	4975	46
489	20250217	125500	286298235	4980	4975	4980	4975	1810
490	20250217	125400	277285485	4965	4965	4965	4965	0
491	20250217	125300	277285485	4965	4975	4975	4965	12
492	20250217	125200	277225805	4975	4975	4975	4975	310
493	20250217	125100	275683555	4975	4975	4975	4975	0
494	20250217	125000	275683555	4975	4975	4975	4975	0
495	20250217	124900	275683555	4975	4975	4975	4975	402
496	20250217	124800	273683605	4975	4965	4975	4965	50
497	20250217	124700	273434965	4960	4965	4965	4960	494
498	20250217	124600	270983075	4965	4965	4965	4965	119
499	20250217	124500	270392240	4965	4965	4965	4965	61
500	20250217	124400	270089375	4975	4975	4975	4975	0
501	20250217	124300	270089375	4975	4965	4975	4965	16
502	20250217	124200	270009875	4965	4965	4965	4965	340
503	20250217	124100	268321775	4965	4965	4965	4965	0
504	20250217	124000	268321775	4965	4965	4965	4965	0
505	20250217	123900	268321775	4965	4965	4965	4965	0
506	20250217	123800	268321775	4965	4965	4965	4965	0
507	20250217	123700	268321775	4965	4965	4965	4965	0
508	20250217	123600	268321775	4965	4965	4965	4965	201
509	20250217	123500	267323810	4965	4965	4965	4965	65
510	20250217	123400	267001085	4965	4965	4965	4965	0
511	20250217	123300	267001085	4965	4965	4965	4965	10
512	20250217	123200	266951435	4975	4975	4975	4975	0
513	20250217	123100	266951435	4975	4975	4975	4975	235
514	20250217	123000	265782310	4970	4970	4970	4970	104
515	20250217	122900	265265430	4970	4970	4970	4970	10
516	20250217	122800	265215730	4970	4970	4970	4970	253
517	20250217	122700	263958320	4965	4965	4965	4965	93
518	20250217	122600	263496575	4965	4965	4965	4965	0
519	20250217	122500	263496575	4965	4965	4965	4965	0
520	20250217	122400	263496575	4965	4965	4965	4965	10
521	20250217	122300	263446925	4970	4970	4970	4970	0
522	20250217	122200	263446925	4970	4970	4970	4970	67
523	20250217	122100	263113935	4970	4970	4970	4970	0
524	20250217	122000	263113935	4970	4970	4970	4970	300
525	20250217	121900	261622935	4970	4970	4970	4970	30
526	20250217	121800	261473835	4970	4970	4970	4970	20
527	20250217	121700	261374435	4970	4970	4970	4970	150
528	20250217	121600	260628935	4970	4970	4970	4970	0
529	20250217	121500	260628935	4970	4970	4970	4970	16
530	20250217	121400	260549415	4965	4965	4965	4965	0
531	20250217	121300	260549415	4965	4965	4965	4965	0
532	20250217	121200	260549415	4965	4965	4965	4965	0
533	20250217	121100	260549415	4965	4965	4965	4965	0
534	20250217	121000	260549415	4965	4965	4965	4965	0
535	20250217	120900	260549415	4965	4965	4965	4965	1
536	20250217	120800	260544450	4965	4970	4970	4965	453
537	20250217	120700	258294330	4970	4970	4970	4970	0
538	20250217	120600	258294330	4970	4975	4975	4970	374
539	20250217	120500	256433700	4975	4975	4975	4975	0
540	20250217	120400	256433700	4975	4975	4975	4975	0
541	20250217	120300	256433700	4975	4975	4975	4975	105
542	20250217	120200	255911325	4975	4975	4975	4975	0
543	20250217	120100	255911325	4975	4975	4975	4975	1
544	20250217	120000	255906350	4975	4975	4975	4975	1
545	20250217	115900	255901375	4980	4980	4980	4980	0
546	20250217	115800	255901375	4980	4980	4980	4980	0
547	20250217	115700	255901375	4980	4980	4980	4980	0
548	20250217	115600	255901375	4980	4980	4980	4980	7
549	20250217	115500	255866515	4980	4980	4980	4980	16
550	20250217	115400	255786835	4980	4980	4980	4980	0
551	20250217	115300	255786835	4980	4980	4980	4980	3
552	20250217	115200	255771895	4980	4980	4980	4980	0
553	20250217	115100	255771895	4980	4980	4980	4980	0
554	20250217	115000	255771895	4980	4980	4980	4980	0
555	20250217	114900	255771895	4980	4980	4980	4980	210
556	20250217	114800	254726095	4980	4980	4980	4980	493
557	20250217	114700	252270955	4980	4980	4980	4980	0
558	20250217	114600	252270955	4980	4980	4980	4980	0
559	20250217	114500	252270955	4980	4980	4980	4980	0
560	20250217	114400	252270955	4980	4980	4980	4980	0
561	20250217	114300	252270955	4980	4980	4980	4980	0
562	20250217	114200	252270955	4980	4980	4980	4980	30
563	20250217	114100	252121555	4980	4980	4980	4980	149
564	20250217	114000	251379535	4990	4990	4990	4990	4
565	20250217	113900	251359575	4985	4985	4985	4985	0
566	20250217	113800	251359575	4985	4985	4985	4985	1
567	20250217	113700	251354590	4980	4980	4980	4980	1
568	20250217	113600	251349610	4980	4980	4980	4980	0
569	20250217	113500	251349610	4980	4980	4980	4980	213
570	20250217	113400	250288870	4980	4980	4980	4980	0
571	20250217	113300	250288870	4980	4980	4980	4980	0
572	20250217	113200	250288870	4980	4985	4985	4980	66
573	20250217	113100	249960145	4985	4990	4990	4985	45
574	20250217	113000	249735695	4990	4990	4990	4990	0
575	20250217	112900	249735695	4990	4985	4990	4985	2
576	20250217	112800	249725720	4990	4985	4990	4985	1116
577	20250217	112700	244156935	4985	4980	4985	4980	223
578	20250217	112600	243046280	4985	4985	4985	4985	0
579	20250217	112500	243046280	4985	4985	4985	4985	0
580	20250217	112400	243046280	4985	4985	4985	4985	650
581	20250217	112300	239806030	4985	4985	4985	4985	21
582	20250217	112200	239701345	4985	4985	4985	4985	10
583	20250217	112100	239651495	4985	4985	4985	4985	0
584	20250217	112000	239651495	4985	4985	4985	4985	100
585	20250217	111900	239152995	4980	4975	4980	4975	1466
586	20250217	111800	231852565	4980	4980	4980	4980	2
587	20250217	111700	231842605	4980	4980	4980	4980	0
588	20250217	111600	231842605	4980	4975	4980	4975	686
589	20250217	111500	228429685	4975	4975	4975	4975	0
590	20250217	111400	228429685	4975	4975	4975	4975	0
591	20250217	111300	228429685	4975	4975	4975	4975	0
592	20250217	111200	228429685	4975	4975	4975	4975	700
593	20250217	111100	224947185	4975	4975	4975	4975	5
594	20250217	111000	224922310	4975	4975	4975	4975	7
595	20250217	110900	224887485	4980	4980	4980	4980	0
596	20250217	110800	224887485	4980	4980	4980	4980	0
597	20250217	110700	224887485	4980	4980	4980	4980	1
598	20250217	110600	224882505	4980	4980	4980	4980	30
599	20250217	110500	224733105	4980	4980	4980	4980	0
600	20250217	110400	224733105	4980	4980	4980	4980	30
601	20250217	110300	224583705	4975	4975	4975	4975	106
602	20250217	110200	224056355	4975	4975	4975	4975	410
603	20250217	110100	222016605	4970	4970	4970	4970	202
604	20250217	110000	221012665	4970	4970	4970	4970	100
605	20250217	105900	220515665	4965	4965	4965	4965	450
606	20250217	105800	218281415	4970	4970	4970	4970	0
607	20250217	105700	218281415	4970	4970	4970	4970	0
608	20250217	105600	218281415	4970	4965	4970	4965	565
609	20250217	105500	215474365	4965	4965	4965	4965	526
610	20250217	105400	212862775	4970	4970	4970	4970	35
611	20250217	105300	212688825	4970	4970	4970	4970	215
612	20250217	105200	211620275	4980	4980	4980	4980	0
613	20250217	105100	211620275	4980	4980	4980	4980	0
614	20250217	105000	211620275	4980	4980	4980	4980	0
615	20250217	104900	211620275	4980	4980	4980	4980	0
616	20250217	104800	211620275	4980	4980	4980	4980	1
617	20250217	104700	211615295	4980	4980	4980	4980	8
618	20250217	104600	211575455	4980	4980	4980	4980	0
619	20250217	104500	211575455	4980	4980	4980	4980	2
620	20250217	104400	211565495	4980	4980	4980	4980	0
621	20250217	104300	211565495	4980	4980	4980	4980	0
622	20250217	104200	211565495	4980	4980	4980	4980	0
623	20250217	104100	211565495	4980	4980	4980	4980	0
624	20250217	104000	211565495	4980	4980	4980	4980	0
625	20250217	103900	211565495	4980	4980	4980	4980	88
626	20250217	103800	211127255	4965	4965	4965	4965	30
627	20250217	103700	210978305	4980	4980	4980	4980	2
628	20250217	103600	210968345	4965	4965	4965	4965	27
629	20250217	103500	210834290	4960	4960	4960	4960	0
630	20250217	103400	210834290	4960	4960	4960	4960	0
631	20250217	103300	210834290	4960	4960	4960	4960	1
632	20250217	103200	210829330	4980	4980	4980	4980	0
633	20250217	103100	210829330	4980	4980	4980	4980	0
634	20250217	103000	210829330	4980	4975	4980	4975	712
635	20250217	102900	207284620	4975	4975	4975	4975	100
636	20250217	102800	206787120	4970	4970	4970	4970	15
637	20250217	102700	206712570	4970	4970	4970	4970	0
638	20250217	102600	206712570	4970	4970	4970	4970	8
639	20250217	102500	206672810	4970	4970	4970	4970	0
640	20250217	102400	206672810	4970	4970	4970	4970	0
641	20250217	102300	206672810	4970	4970	4970	4970	1
642	20250217	102200	206667840	4970	4970	4970	4970	1
643	20250217	102100	206662870	4960	4960	4960	4960	903
644	20250217	102000	202183990	4965	4965	4965	4965	266
645	20250217	101900	200863300	4965	4970	4970	4965	229
646	20250217	101800	199725310	4970	4970	4970	4970	1
647	20250217	101700	199720340	4980	4980	4980	4980	0
648	20250217	101600	199720340	4980	4980	4980	4980	0
649	20250217	101500	199720340	4980	4980	4980	4980	124
650	20250217	101400	199102820	4975	4975	4975	4975	0
651	20250217	101300	199102820	4975	4975	4975	4975	14
652	20250217	101200	199033170	4975	4980	4980	4975	2
653	20250217	101100	199023215	4980	4980	4980	4980	100
654	20250217	101000	198525215	4980	4980	4980	4980	1
655	20250217	100900	198520235	4980	4970	4980	4970	500
656	20250217	100800	196031530	4975	4975	4975	4975	0
657	20250217	100700	196031530	4975	4965	4975	4945	408
658	20250217	100600	194012820	4965	4965	4965	4965	0
659	20250217	100500	194012820	4965	4965	4965	4965	0
660	20250217	100400	194012820	4965	4965	4965	4965	59
661	20250217	100300	193719885	4940	4945	4945	4940	1300
662	20250217	100200	187297190	4975	4945	4975	4945	2
663	20250217	100100	187287270	4945	4955	4955	4945	1107
664	20250217	100000	181808025	4970	4970	4970	4970	0
665	20250217	095900	181808025	4970	4970	4970	4970	20
666	20250217	095800	181708625	4950	4950	4950	4950	0
667	20250217	095700	181708625	4950	4950	4950	4950	0
668	20250217	095600	181708625	4950	4950	4950	4950	0
669	20250217	095500	181708625	4950	4950	4950	4950	0
670	20250217	095400	181708625	4950	4950	4950	4950	77
671	20250217	095300	181327475	4975	4975	4975	4975	67
672	20250217	095200	180994150	4975	4970	4975	4970	32
673	20250217	095100	180835090	4970	4970	4970	4940	14
674	20250217	095000	180765810	4940	4945	4945	4940	156
675	20250217	094900	179995165	4970	4950	4970	4950	294
676	20250217	094800	178539845	4950	4950	4950	4950	0
677	20250217	094700	178539845	4950	4950	4950	4950	1062
678	20250217	094600	173282945	4950	4950	4950	4950	600
679	20250217	094500	170312945	4950	4955	4955	4950	320
680	20250217	094400	168728560	4950	4950	4950	4950	0
681	20250217	094300	168728560	4950	4955	4955	4950	11
682	20250217	094200	168674060	4950	4950	4950	4950	68
683	20250217	094100	168337460	4955	4955	4955	4955	0
684	20250217	094000	168337460	4955	4965	4965	4955	36
685	20250217	093900	168158980	4960	4960	4960	4960	5
686	20250217	093800	168134180	4965	4965	4965	4965	0
687	20250217	093700	168134180	4965	4970	4970	4965	902
688	20250217	093600	163655700	4965	4965	4965	4965	0
689	20250217	093500	163655700	4965	4965	4965	4965	0
690	20250217	093400	163655700	4965	4965	4965	4965	609
691	20250217	093300	160632015	4965	4965	4965	4965	130
692	20250217	093200	159986565	4985	4985	4985	4985	0
693	20250217	093100	159986565	4985	4965	4985	4965	227
694	20250217	093000	158855510	4985	4985	4985	4985	21
695	20250217	092900	158750825	4985	4985	4985	4985	10
696	20250217	092800	158700975	4965	4995	4995	4965	1219
697	20250217	092700	152647365	5000	4990	5000	4985	3060
698	20250217	092600	137364330	4990	4990	4990	4990	0
699	20250217	092500	137364330	4990	4960	4995	4960	3434
700	20250217	092400	120251975	4935	4935	4935	4935	0
701	20250217	092300	120251975	4935	4935	4935	4935	8
702	20250217	092200	120212495	4930	4970	4970	4930	147
703	20250217	092100	119484105	4970	4960	4970	4960	28
704	20250217	092000	119345095	4955	4930	4965	4920	2838
705	20250217	091900	105348785	4930	4935	4935	4925	340
706	20250217	091800	103672580	4930	4930	4930	4930	56
707	20250217	091700	103396500	4945	4945	4945	4945	343
708	20250217	091600	101700365	4945	4950	4950	4945	75
709	20250217	091500	101329465	4980	4950	4980	4950	2094
710	20250217	091400	90926965	4950	4950	4950	4950	9
711	20250217	091300	90882415	4950	4980	4980	4950	129
712	20250217	091200	90243240	4950	4950	4950	4950	155
713	20250217	091100	89475990	4985	4970	4990	4955	3787
714	20250217	091000	70666610	4975	4980	4980	4975	888
715	20250217	090900	66244980	4980	4965	4980	4960	1183
716	20250217	090800	60371875	4965	4960	4965	4960	102
717	20250217	090700	59865455	5000	4935	5010	4935	8136
718	20250217	090600	19462530	4930	4905	4930	4905	415
719	20250217	090500	17418830	4905	4915	4935	4905	392
720	20250217	090400	15491190	4915	4900	4915	4900	246
721	20250217	090300	14283600	4900	4900	4900	4900	130
722	20250217	090200	13646600	4910	4895	4910	4895	612
723	20250217	090100	10648805	4895	4895	4915	4895	774
724	20250217	090000	6857895	4895	4895	4895	4895	1401