KissMeData/013570/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190000	160154410	4075	4075	4075	4075	1067
3	20250217	185900	160154410	4075	4075	4075	4075	0
4	20250217	185800	160154410	4075	4075	4075	4075	0
5	20250217	185700	160154410	4075	4075	4075	4075	0
6	20250217	185600	160154410	4075	4075	4075	4075	0
7	20250217	185500	160154410	4075	4075	4075	4075	0
8	20250217	185400	160154410	4075	4075	4075	4075	0
9	20250217	185300	160154410	4075	4075	4075	4075	0
10	20250217	185200	160154410	4075	4075	4075	4075	0
11	20250217	185100	160154410	4075	4075	4075	4075	0
12	20250217	185000	160154410	4075	4075	4075	4075	0
13	20250217	184900	160154410	4075	4075	4075	4075	0
14	20250217	184800	160154410	4075	4075	4075	4075	0
15	20250217	184700	160154410	4075	4075	4075	4075	0
16	20250217	184600	160154410	4075	4075	4075	4075	0
17	20250217	184500	160154410	4075	4075	4075	4075	0
18	20250217	184400	160154410	4075	4075	4075	4075	0
19	20250217	184300	160154410	4075	4075	4075	4075	0
20	20250217	184200	160154410	4075	4075	4075	4075	0
21	20250217	184100	160154410	4075	4075	4075	4075	0
22	20250217	184000	160154410	4075	4075	4075	4075	0
23	20250217	183900	160154410	4075	4075	4075	4075	0
24	20250217	183800	160154410	4075	4075	4075	4075	0
25	20250217	183700	160154410	4075	4075	4075	4075	0
26	20250217	183600	160154410	4075	4075	4075	4075	0
27	20250217	183500	160154410	4075	4075	4075	4075	0
28	20250217	183400	160154410	4075	4075	4075	4075	0
29	20250217	183300	160154410	4075	4075	4075	4075	0
30	20250217	183200	160154410	4075	4075	4075	4075	0
31	20250217	183100	160154410	4075	4075	4075	4075	0
32	20250217	183000	160154410	4075	4075	4075	4075	1067
33	20250217	182900	160154410	4075	4075	4075	4075	0
34	20250217	182800	160154410	4075	4075	4075	4075	0
35	20250217	182700	160154410	4075	4075	4075	4075	0
36	20250217	182600	160154410	4075	4075	4075	4075	0
37	20250217	182500	160154410	4075	4075	4075	4075	0
38	20250217	182400	160154410	4075	4075	4075	4075	0
39	20250217	182300	160154410	4075	4075	4075	4075	0
40	20250217	182200	160154410	4075	4075	4075	4075	0
41	20250217	182100	160154410	4075	4075	4075	4075	0
42	20250217	182000	160154410	4075	4075	4075	4075	0
43	20250217	181900	160154410	4075	4075	4075	4075	0
44	20250217	181800	160154410	4075	4075	4075	4075	0
45	20250217	181700	160154410	4075	4075	4075	4075	0
46	20250217	181600	160154410	4075	4075	4075	4075	0
47	20250217	181500	160154410	4075	4075	4075	4075	0
48	20250217	181400	160154410	4075	4075	4075	4075	0
49	20250217	181300	160154410	4075	4075	4075	4075	0
50	20250217	181200	160154410	4075	4075	4075	4075	0
51	20250217	181100	160154410	4075	4075	4075	4075	0
52	20250217	181000	160154410	4075	4075	4075	4075	0
53	20250217	180900	160154410	4075	4075	4075	4075	0
54	20250217	180800	160154410	4075	4075	4075	4075	0
55	20250217	180700	160154410	4075	4075	4075	4075	0
56	20250217	180600	160154410	4075	4075	4075	4075	0
57	20250217	180500	160154410	4075	4075	4075	4075	0
58	20250217	180400	160154410	4075	4075	4075	4075	0
59	20250217	180300	160154410	4075	4075	4075	4075	0
60	20250217	180200	160154410	4075	4075	4075	4075	0
61	20250217	180100	160154410	4075	4075	4075	4075	0
62	20250217	180000	160154410	4075	4075	4075	4075	1067
63	20250217	175900	160154410	4075	4075	4075	4075	0
64	20250217	175800	160154410	4075	4075	4075	4075	0
65	20250217	175700	160154410	4075	4075	4075	4075	0
66	20250217	175600	160154410	4075	4075	4075	4075	0
67	20250217	175500	160154410	4075	4075	4075	4075	0
68	20250217	175400	160154410	4075	4075	4075	4075	0
69	20250217	175300	160154410	4075	4075	4075	4075	0
70	20250217	175200	160154410	4075	4075	4075	4075	0
71	20250217	175100	160154410	4075	4075	4075	4075	0
72	20250217	175000	160154410	4075	4075	4075	4075	0
73	20250217	174900	160154410	4075	4075	4075	4075	0
74	20250217	174800	160154410	4075	4075	4075	4075	0
75	20250217	174700	160154410	4075	4075	4075	4075	0
76	20250217	174600	160154410	4075	4075	4075	4075	0
77	20250217	174500	160154410	4075	4075	4075	4075	0
78	20250217	174400	160154410	4075	4075	4075	4075	0
79	20250217	174300	160154410	4075	4075	4075	4075	0
80	20250217	174200	160154410	4075	4075	4075	4075	0
81	20250217	174100	160154410	4075	4075	4075	4075	0
82	20250217	174000	160154410	4075	4075	4075	4075	0
83	20250217	173900	160154410	4075	4075	4075	4075	0
84	20250217	173800	160154410	4075	4075	4075	4075	0
85	20250217	173700	160154410	4075	4075	4075	4075	0
86	20250217	173600	160154410	4075	4075	4075	4075	0
87	20250217	173500	160154410	4075	4075	4075	4075	0
88	20250217	173400	160154410	4075	4075	4075	4075	0
89	20250217	173300	160154410	4075	4075	4075	4075	0
90	20250217	173200	160154410	4075	4075	4075	4075	0
91	20250217	173100	160154410	4075	4075	4075	4075	0
92	20250217	173000	160154410	4075	4075	4075	4075	1067
93	20250217	172900	160154410	4075	4075	4075	4075	0
94	20250217	172800	160154410	4075	4075	4075	4075	0
95	20250217	172700	160154410	4075	4075	4075	4075	0
96	20250217	172600	160154410	4075	4075	4075	4075	0
97	20250217	172500	160154410	4075	4075	4075	4075	0
98	20250217	172400	160154410	4075	4075	4075	4075	0
99	20250217	172300	160154410	4075	4075	4075	4075	0
100	20250217	172200	160154410	4075	4075	4075	4075	0
101	20250217	172100	160154410	4075	4075	4075	4075	0
102	20250217	172000	160154410	4075	4075	4075	4075	0
103	20250217	171900	160154410	4075	4075	4075	4075	0
104	20250217	171800	160154410	4075	4075	4075	4075	0
105	20250217	171700	160154410	4075	4075	4075	4075	0
106	20250217	171600	160154410	4075	4075	4075	4075	0
107	20250217	171500	160154410	4075	4075	4075	4075	0
108	20250217	171400	160154410	4075	4075	4075	4075	0
109	20250217	171300	160154410	4075	4075	4075	4075	0
110	20250217	171200	160154410	4075	4075	4075	4075	0
111	20250217	171100	160154410	4075	4075	4075	4075	0
112	20250217	171000	160154410	4075	4075	4075	4075	0
113	20250217	170900	160154410	4075	4075	4075	4075	0
114	20250217	170800	160154410	4075	4075	4075	4075	0
115	20250217	170700	160154410	4075	4075	4075	4075	0
116	20250217	170600	160154410	4075	4075	4075	4075	0
117	20250217	170500	160154410	4075	4075	4075	4075	0
118	20250217	170400	160154410	4075	4075	4075	4075	0
119	20250217	170300	160154410	4075	4075	4075	4075	0
120	20250217	170200	160154410	4075	4075	4075	4075	0
121	20250217	170100	160154410	4075	4075	4075	4075	0
122	20250217	170000	160154410	4075	4075	4075	4075	1067
123	20250217	165900	160154410	4075	4075	4075	4075	0
124	20250217	165800	160154410	4075	4075	4075	4075	0
125	20250217	165700	160154410	4075	4075	4075	4075	0
126	20250217	165600	160154410	4075	4075	4075	4075	0
127	20250217	165500	160154410	4075	4075	4075	4075	0
128	20250217	165400	160154410	4075	4075	4075	4075	0
129	20250217	165300	160154410	4075	4075	4075	4075	0
130	20250217	165200	160154410	4075	4075	4075	4075	0
131	20250217	165100	160154410	4075	4075	4075	4075	0
132	20250217	165000	160154410	4075	4075	4075	4075	0
133	20250217	164900	160154410	4075	4075	4075	4075	0
134	20250217	164800	160154410	4075	4075	4075	4075	0
135	20250217	164700	160154410	4075	4075	4075	4075	0
136	20250217	164600	160154410	4075	4075	4075	4075	0
137	20250217	164500	160154410	4075	4075	4075	4075	0
138	20250217	164400	160154410	4075	4075	4075	4075	0
139	20250217	164300	160154410	4075	4075	4075	4075	0
140	20250217	164200	160154410	4075	4075	4075	4075	0
141	20250217	164100	160154410	4075	4075	4075	4075	0
142	20250217	164000	160154410	4075	4075	4075	4075	0
143	20250217	163900	160154410	4075	4075	4075	4075	0
144	20250217	163800	160154410	4075	4075	4075	4075	0
145	20250217	163700	160154410	4075	4075	4075	4075	0
146	20250217	163600	160154410	4075	4075	4075	4075	0
147	20250217	163500	160154410	4075	4075	4075	4075	0
148	20250217	163400	160154410	4075	4075	4075	4075	0
149	20250217	163300	160154410	4075	4075	4075	4075	0
150	20250217	163200	160154410	4075	4075	4075	4075	0
151	20250217	163100	160154410	4075	4075	4075	4075	0
152	20250217	163000	160154410	4075	4075	4075	4075	1067
153	20250217	162900	160154410	4075	4075	4075	4075	0
154	20250217	162800	160154410	4075	4075	4075	4075	0
155	20250217	162700	160154410	4075	4075	4075	4075	0
156	20250217	162600	160154410	4075	4075	4075	4075	0
157	20250217	162500	160154410	4075	4075	4075	4075	0
158	20250217	162400	160154410	4075	4075	4075	4075	0
159	20250217	162300	160154410	4075	4075	4075	4075	0
160	20250217	162200	160154410	4075	4075	4075	4075	0
161	20250217	162100	160154410	4075	4075	4075	4075	0
162	20250217	162000	160154410	4075	4075	4075	4075	0
163	20250217	161900	160154410	4075	4075	4075	4075	0
164	20250217	161800	160154410	4075	4075	4075	4075	0
165	20250217	161700	160154410	4075	4075	4075	4075	0
166	20250217	161600	160154410	4075	4075	4075	4075	0
167	20250217	161500	160154410	4075	4075	4075	4075	0
168	20250217	161400	160154410	4075	4075	4075	4075	0
169	20250217	161300	160154410	4075	4075	4075	4075	0
170	20250217	161200	160154410	4075	4075	4075	4075	0
171	20250217	161100	160154410	4075	4075	4075	4075	0
172	20250217	161000	160154410	4075	4075	4075	4075	0
173	20250217	160900	160154410	4075	4075	4075	4075	0
174	20250217	160800	160154410	4075	4075	4075	4075	0
175	20250217	160700	160154410	4075	4075	4075	4075	0
176	20250217	160600	160154410	4075	4075	4075	4075	0
177	20250217	160500	160154410	4075	4075	4075	4075	0
178	20250217	160400	160154410	4075	4075	4075	4075	0
179	20250217	160300	160154410	4075	4075	4075	4075	0
180	20250217	160200	160154410	4075	4075	4075	4075	0
181	20250217	160100	160154410	4075	4075	4075	4075	0
182	20250217	160000	160154410	4075	4075	4075	4075	1067
183	20250217	155900	160154410	4075	4075	4075	4075	0
184	20250217	155800	160154410	4075	4075	4075	4075	0
185	20250217	155700	160154410	4075	4075	4075	4075	0
186	20250217	155600	160154410	4075	4075	4075	4075	0
187	20250217	155500	160154410	4075	4075	4075	4075	0
188	20250217	155400	160154410	4075	4075	4075	4075	0
189	20250217	155300	160154410	4075	4075	4075	4075	0
190	20250217	155200	160154410	4075	4075	4075	4075	0
191	20250217	155100	160154410	4075	4075	4075	4075	0
192	20250217	155000	160154410	4075	4075	4075	4075	0
193	20250217	154900	160154410	4075	4075	4075	4075	0
194	20250217	154800	160154410	4075	4075	4075	4075	0
195	20250217	154700	160154410	4075	4075	4075	4075	0
196	20250217	154600	160154410	4075	4075	4075	4075	0
197	20250217	154500	160154410	4075	4075	4075	4075	0
198	20250217	154400	160154410	4075	4075	4075	4075	0
199	20250217	154300	160154410	4075	4075	4075	4075	0
200	20250217	154200	160154410	4075	4075	4075	4075	0
201	20250217	154100	160154410	4075	4075	4075	4075	0
202	20250217	154000	160154410	4075	4075	4075	4075	0
203	20250217	153900	160154410	4075	4075	4075	4075	0
204	20250217	153800	160154410	4075	4075	4075	4075	0
205	20250217	153700	160154410	4075	4075	4075	4075	0
206	20250217	153600	160154410	4075	4075	4075	4075	0
207	20250217	153500	160154410	4075	4075	4075	4075	0
208	20250217	153400	160154410	4075	4075	4075	4075	0
209	20250217	153300	160154410	4075	4075	4075	4075	0
210	20250217	153200	160154410	4075	4075	4075	4075	0
211	20250217	153100	160154410	4075	4075	4075	4075	0
212	20250217	153000	160154410	4075	4075	4075	4075	2134
213	20250217	152900	155806385	4070	4070	4070	4070	0
214	20250217	152800	155806385	4070	4070	4070	4070	0
215	20250217	152700	155806385	4070	4070	4070	4070	0
216	20250217	152600	155806385	4070	4070	4070	4070	0
217	20250217	152500	155806385	4070	4070	4070	4070	0
218	20250217	152400	155806385	4070	4070	4070	4070	0
219	20250217	152300	155806385	4070	4070	4070	4070	0
220	20250217	152200	155806385	4070	4070	4070	4070	0
221	20250217	152100	155806385	4070	4070	4070	4070	0
222	20250217	152000	155806385	4070	4070	4070	4070	0
223	20250217	151900	155806385	4070	4075	4075	4070	377
224	20250217	151800	154271945	4075	4075	4075	4075	0
225	20250217	151700	154271945	4075	4080	4080	4075	5
226	20250217	151600	154251550	4080	4080	4080	4080	1
227	20250217	151500	154247470	4075	4075	4075	4075	171
228	20250217	151400	153550645	4080	4085	4085	4080	98
229	20250217	151300	153150785	4085	4085	4085	4075	368
230	20250217	151200	151648190	4090	4090	4090	4090	0
231	20250217	151100	151648190	4090	4090	4090	4090	0
232	20250217	151000	151648190	4090	4090	4090	4090	0
233	20250217	150900	151648190	4090	4090	4090	4090	0
234	20250217	150800	151648190	4090	4090	4090	4090	131
235	20250217	150700	151112400	4090	4090	4090	4090	2
236	20250217	150600	151104220	4095	4095	4095	4095	0
237	20250217	150500	151104220	4095	4095	4095	4095	10
238	20250217	150400	151063270	4095	4095	4095	4095	171
239	20250217	150300	150363025	4090	4090	4090	4090	0
240	20250217	150200	150363025	4090	4090	4090	4090	1
241	20250217	150100	150358935	4090	4090	4090	4090	171
242	20250217	150000	149659545	4090	4090	4090	4090	1
243	20250217	145900	149655455	4085	4085	4085	4085	109
244	20250217	145800	149210190	4085	4085	4085	4085	2
245	20250217	145700	149202020	4085	4085	4085	4085	20
246	20250217	145600	149120320	4085	4085	4085	4085	109
247	20250217	145500	148675055	4085	4085	4085	4085	0
248	20250217	145400	148675055	4085	4085	4085	4085	1
249	20250217	145300	148670970	4080	4080	4080	4080	398
250	20250217	145200	147047130	4080	4080	4080	4080	22
251	20250217	145100	146957370	4085	4085	4085	4085	0
252	20250217	145000	146957370	4085	4085	4085	4085	193
253	20250217	144900	146168965	4085	4085	4085	4085	50
254	20250217	144800	145964715	4090	4085	4090	4085	101
255	20250217	144700	145552080	4085	4085	4085	4085	0
256	20250217	144600	145552080	4085	4085	4085	4085	0
257	20250217	144500	145552080	4085	4085	4085	4085	0
258	20250217	144400	145552080	4085	4085	4085	4085	0
259	20250217	144300	145552080	4085	4085	4085	4085	1
260	20250217	144200	145547995	4090	4090	4090	4090	0
261	20250217	144100	145547995	4090	4090	4090	4090	0
262	20250217	144000	145547995	4090	4090	4090	4090	0
263	20250217	143900	145547995	4090	4090	4090	4090	3
264	20250217	143800	145535725	4090	4090	4090	4090	37
265	20250217	143700	145384395	4085	4085	4085	4085	0
266	20250217	143600	145384395	4085	4085	4085	4085	0
267	20250217	143500	145384395	4085	4085	4085	4085	0
268	20250217	143400	145384395	4085	4080	4085	4080	3
269	20250217	143300	145372145	4080	4080	4080	4080	0
270	20250217	143200	145372145	4080	4080	4080	4080	0
271	20250217	143100	145372145	4080	4080	4080	4080	0
272	20250217	143000	145372145	4080	4075	4080	4075	405
273	20250217	142900	143721765	4075	4090	4090	4075	232
274	20250217	142800	142776055	4085	4085	4085	4085	0
275	20250217	142700	142776055	4085	4085	4085	4085	1
276	20250217	142600	142771970	4085	4085	4085	4085	30
277	20250217	142500	142649420	4085	4085	4085	4085	0
278	20250217	142400	142649420	4085	4085	4085	4085	109
279	20250217	142300	142204155	4080	4080	4080	4080	0
280	20250217	142200	142204155	4080	4080	4080	4080	0
281	20250217	142100	142204155	4080	4080	4080	4080	0
282	20250217	142000	142204155	4080	4080	4080	4080	0
283	20250217	141900	142204155	4080	4085	4085	4080	103
284	20250217	141800	141783415	4085	4085	4085	4085	80
285	20250217	141700	141456615	4080	4075	4080	4075	823
286	20250217	141600	138098780	4080	4080	4080	4080	0
287	20250217	141500	138098780	4080	4080	4080	4080	0
288	20250217	141400	138098780	4080	4080	4080	4080	0
289	20250217	141300	138098780	4080	4080	4080	4080	1
290	20250217	141200	138094700	4075	4075	4075	4075	0
291	20250217	141100	138094700	4075	4075	4075	4075	0
292	20250217	141000	138094700	4075	4075	4075	4075	78
293	20250217	140900	137776850	4075	4075	4075	4075	0
294	20250217	140800	137776850	4075	4075	4075	4075	1
295	20250217	140700	137772775	4080	4080	4080	4080	0
296	20250217	140600	137772775	4080	4080	4080	4080	0
297	20250217	140500	137772775	4080	4080	4080	4080	0
298	20250217	140400	137772775	4080	4080	4080	4080	0
299	20250217	140300	137772775	4080	4080	4080	4080	0
300	20250217	140200	137772775	4080	4080	4080	4080	48
301	20250217	140100	137576935	4080	4080	4080	4080	1
302	20250217	140000	137572855	4080	4080	4080	4080	0
303	20250217	135900	137572855	4080	4080	4080	4080	0
304	20250217	135800	137572855	4080	4080	4080	4080	0
305	20250217	135700	137572855	4080	4080	4080	4080	895
306	20250217	135600	133921255	4080	4080	4080	4080	0
307	20250217	135500	133921255	4080	4080	4080	4080	47
308	20250217	135400	133729495	4080	4080	4080	4080	334
309	20250217	135300	132366775	4075	4080	4080	4075	6
310	20250217	135200	132342320	4080	4080	4080	4080	154
311	20250217	135100	131714000	4080	4080	4080	4080	1
312	20250217	135000	131709920	4080	4080	4080	4080	1
313	20250217	134900	131705840	4080	4080	4080	4080	3
314	20250217	134800	131693600	4080	4080	4080	4080	0
315	20250217	134700	131693600	4080	4080	4080	4080	23
316	20250217	134600	131599760	4080	4080	4080	4080	274
317	20250217	134500	130481840	4080	4080	4080	4080	0
318	20250217	134400	130481840	4080	4080	4080	4080	3
319	20250217	134300	130469600	4085	4080	4085	4080	25
320	20250217	134200	130367480	4085	4085	4085	4085	0
321	20250217	134100	130367480	4085	4085	4085	4085	0
322	20250217	134000	130367480	4085	4085	4085	4085	0
323	20250217	133900	130367480	4085	4080	4085	4080	11
324	20250217	133800	130322595	4080	4080	4080	4080	0
325	20250217	133700	130322595	4080	4080	4080	4080	0
326	20250217	133600	130322595	4080	4080	4080	4080	1
327	20250217	133500	130318515	4075	4075	4075	4075	0
328	20250217	133400	130318515	4075	4075	4075	4075	500
329	20250217	133300	128281015	4085	4085	4085	4085	0
330	20250217	133200	128281015	4085	4085	4085	4085	0
331	20250217	133100	128281015	4085	4085	4085	4085	0
332	20250217	133000	128281015	4085	4085	4085	4085	0
333	20250217	132900	128281015	4085	4085	4085	4085	0
334	20250217	132800	128281015	4085	4085	4085	4085	0
335	20250217	132700	128281015	4085	4085	4085	4085	0
336	20250217	132600	128281015	4085	4080	4085	4080	41
337	20250217	132500	128113535	4070	4075	4075	4070	60
338	20250217	132400	127869105	4075	4075	4075	4075	0
339	20250217	132300	127869105	4075	4075	4075	4075	0
340	20250217	132200	127869105	4075	4075	4075	4075	0
341	20250217	132100	127869105	4075	4080	4080	4075	130
342	20250217	132000	127338975	4085	4085	4085	4085	0
343	20250217	131900	127338975	4085	4085	4085	4085	0
344	20250217	131800	127338975	4085	4085	4085	4085	0
345	20250217	131700	127338975	4085	4085	4085	4085	1
346	20250217	131600	127334890	4090	4090	4090	4090	0
347	20250217	131500	127334890	4090	4090	4090	4090	0
348	20250217	131400	127334890	4090	4090	4090	4090	0
349	20250217	131300	127334890	4090	4090	4090	4090	0
350	20250217	131200	127334890	4090	4090	4090	4090	0
351	20250217	131100	127334890	4090	4090	4090	4090	0
352	20250217	131000	127334890	4090	4085	4090	4085	100
353	20250217	130900	126925895	4080	4080	4080	4080	5
354	20250217	130800	126905495	4090	4090	4090	4090	0
355	20250217	130700	126905495	4090	4090	4090	4090	0
356	20250217	130600	126905495	4090	4090	4090	4090	0
357	20250217	130500	126905495	4090	4090	4090	4090	1
358	20250217	130400	126901405	4095	4095	4095	4095	2
359	20250217	130300	126893215	4090	4090	4090	4090	0
360	20250217	130200	126893215	4090	4085	4090	4075	2816
361	20250217	130100	115375810	4090	4090	4090	4090	0
362	20250217	130000	115375810	4090	4090	4090	4090	0
363	20250217	125900	115375810	4090	4090	4090	4090	0
364	20250217	125800	115375810	4090	4080	4090	4080	2090
365	20250217	125700	106835510	4080	4080	4080	4080	0
366	20250217	125600	106835510	4080	4080	4080	4080	1239
367	20250217	125500	101780390	4080	4065	4080	4065	1166
368	20250217	125400	97026600	4065	4065	4065	4065	0
369	20250217	125300	97026600	4065	4065	4065	4065	2
370	20250217	125200	97018470	4060	4060	4060	4060	2
371	20250217	125100	97010350	4060	4060	4060	4060	4
372	20250217	125000	96994110	4075	4075	4075	4075	0
373	20250217	124900	96994110	4075	4075	4075	4075	0
374	20250217	124800	96994110	4075	4075	4075	4075	0
375	20250217	124700	96994110	4075	4075	4075	4075	0
376	20250217	124600	96994110	4075	4075	4075	4075	0
377	20250217	124500	96994110	4075	4075	4075	4075	0
378	20250217	124400	96994110	4075	4075	4075	4075	12
379	20250217	124300	96945210	4075	4070	4075	4070	100
380	20250217	124200	96537760	4075	4070	4075	4070	2
381	20250217	124100	96529615	4050	4050	4050	4050	0
382	20250217	124000	96529615	4050	4050	4050	4050	0
383	20250217	123900	96529615	4050	4050	4050	4050	0
384	20250217	123800	96529615	4050	4060	4060	4050	1000
385	20250217	123700	92476825	4060	4060	4060	4060	100
386	20250217	123600	92070825	4075	4075	4075	4075	0
387	20250217	123500	92070825	4075	4075	4075	4075	0
388	20250217	123400	92070825	4075	4075	4075	4075	0
389	20250217	123300	92070825	4075	4075	4075	4075	0
390	20250217	123200	92070825	4075	4075	4075	4075	0
391	20250217	123100	92070825	4075	4075	4075	4075	0
392	20250217	123000	92070825	4075	4075	4075	4075	0
393	20250217	122900	92070825	4075	4075	4075	4075	1
394	20250217	122800	92066750	4060	4060	4060	4060	300
395	20250217	122700	90848750	4060	4060	4060	4060	0
396	20250217	122600	90848750	4060	4060	4060	4060	0
397	20250217	122500	90848750	4060	4060	4060	4060	0
398	20250217	122400	90848750	4060	4075	4075	4060	310
399	20250217	122300	89587610	4080	4080	4080	4080	0
400	20250217	122200	89587610	4080	4080	4080	4080	25
401	20250217	122100	89485610	4075	4075	4075	4075	0
402	20250217	122000	89485610	4075	4075	4075	4075	0
403	20250217	121900	89485610	4075	4075	4075	4075	0
404	20250217	121800	89485610	4075	4075	4075	4075	1
405	20250217	121700	89481535	4070	4070	4070	4070	0
406	20250217	121600	89481535	4070	4070	4070	4070	0
407	20250217	121500	89481535	4070	4070	4070	4070	0
408	20250217	121400	89481535	4070	4070	4070	4070	0
409	20250217	121300	89481535	4070	4070	4070	4070	0
410	20250217	121200	89481535	4070	4070	4070	4070	0
411	20250217	121100	89481535	4070	4070	4070	4070	0
412	20250217	121000	89481535	4070	4070	4070	4070	10
413	20250217	120900	89440835	4080	4075	4080	4075	2
414	20250217	120800	89432680	4070	4070	4070	4070	0
415	20250217	120700	89432680	4070	4070	4070	4070	0
416	20250217	120600	89432680	4070	4070	4070	4070	0
417	20250217	120500	89432680	4070	4070	4070	4070	30
418	20250217	120400	89310580	4080	4080	4080	4080	0
419	20250217	120300	89310580	4080	4080	4080	4080	0
420	20250217	120200	89310580	4080	4080	4080	4080	439
421	20250217	120100	87519460	4075	4075	4075	4075	0
422	20250217	120000	87519460	4075	4075	4075	4075	0
423	20250217	115900	87519460	4075	4075	4075	4075	101
424	20250217	115800	87107885	4075	4075	4075	4075	0
425	20250217	115700	87107885	4075	4075	4075	4075	0
426	20250217	115600	87107885	4075	4075	4075	4075	0
427	20250217	115500	87107885	4075	4075	4075	4075	89
428	20250217	115400	86745210	4070	4070	4070	4070	0
429	20250217	115300	86745210	4070	4070	4070	4070	0
430	20250217	115200	86745210	4070	4070	4070	4070	1
431	20250217	115100	86741140	4070	4070	4070	4070	0
432	20250217	115000	86741140	4070	4070	4070	4070	0
433	20250217	114900	86741140	4070	4070	4070	4070	0
434	20250217	114800	86741140	4070	4070	4070	4070	0
435	20250217	114700	86741140	4070	4070	4070	4070	1
436	20250217	114600	86737070	4075	4075	4075	4075	0
437	20250217	114500	86737070	4075	4075	4075	4075	100
438	20250217	114400	86329570	4075	4075	4075	4075	1
439	20250217	114300	86325495	4070	4070	4070	4070	1
440	20250217	114200	86321425	4075	4075	4075	4075	0
441	20250217	114100	86321425	4075	4075	4075	4075	0
442	20250217	114000	86321425	4075	4075	4075	4075	375
443	20250217	113900	84793300	4080	4080	4080	4080	0
444	20250217	113800	84793300	4080	4080	4080	4080	24
445	20250217	113700	84695380	4075	4075	4075	4075	490
446	20250217	113600	82698630	4070	4070	4070	4070	0
447	20250217	113500	82698630	4070	4070	4070	4070	48
448	20250217	113400	82503270	4065	4065	4065	4065	6
449	20250217	113300	82478880	4070	4070	4070	4070	0
450	20250217	113200	82478880	4070	4070	4070	4070	0
451	20250217	113100	82478880	4070	4070	4070	4070	1
452	20250217	113000	82474810	4070	4070	4070	4070	0
453	20250217	112900	82474810	4070	4070	4070	4070	1
454	20250217	112800	82470740	4065	4065	4065	4065	0
455	20250217	112700	82470740	4065	4065	4065	4065	0
456	20250217	112600	82470740	4065	4065	4065	4065	0
457	20250217	112500	82470740	4065	4065	4065	4065	0
458	20250217	112400	82470740	4065	4065	4065	4065	0
459	20250217	112300	82470740	4065	4065	4065	4065	0
460	20250217	112200	82470740	4065	4065	4065	4065	300
461	20250217	112100	81251240	4075	4075	4075	4075	0
462	20250217	112000	81251240	4075	4070	4075	4070	360
463	20250217	111900	79785940	4070	4070	4070	4070	0
464	20250217	111800	79785940	4070	4070	4070	4070	0
465	20250217	111700	79785940	4070	4065	4070	4065	15
466	20250217	111600	79724895	4070	4070	4070	4070	0
467	20250217	111500	79724895	4070	4070	4070	4070	0
468	20250217	111400	79724895	4070	4070	4070	4070	1
469	20250217	111300	79720825	4035	4035	4035	4035	0
470	20250217	111200	79720825	4035	4035	4035	4035	0
471	20250217	111100	79720825	4035	4035	4035	4035	0
472	20250217	111000	79720825	4035	4050	4050	4035	2181
473	20250217	110900	70900570	4070	4070	4070	4070	0
474	20250217	110800	70900570	4070	4065	4070	4065	15
475	20250217	110700	70839525	4070	4070	4070	4070	0
476	20250217	110600	70839525	4070	4070	4070	4070	0
477	20250217	110500	70839525	4070	4070	4070	4070	0
478	20250217	110400	70839525	4070	4070	4070	4070	0
479	20250217	110300	70839525	4070	4070	4070	4070	0
480	20250217	110200	70839525	4070	4070	4070	4070	10
481	20250217	110100	70798825	4065	4065	4065	4065	139
482	20250217	110000	70233790	4070	4070	4070	4070	0
483	20250217	105900	70233790	4070	4070	4070	4070	0
484	20250217	105800	70233790	4070	4070	4070	4070	0
485	20250217	105700	70233790	4070	4070	4070	4070	0
486	20250217	105600	70233790	4070	4070	4070	4070	0
487	20250217	105500	70233790	4070	4070	4070	4070	0
488	20250217	105400	70233790	4070	4070	4070	4070	0
489	20250217	105300	70233790	4070	4070	4070	4070	0
490	20250217	105200	70233790	4070	4070	4070	4070	0
491	20250217	105100	70233790	4070	4070	4070	4070	300
492	20250217	105000	69012790	4070	4070	4070	4070	156
493	20250217	104900	68377870	4075	4075	4075	4075	188
494	20250217	104800	67611770	4070	4070	4070	4070	144
495	20250217	104700	67025690	4070	4070	4070	4070	0
496	20250217	104600	67025690	4070	4070	4070	4070	0
497	20250217	104500	67025690	4070	4070	4070	4070	0
498	20250217	104400	67025690	4070	4070	4070	4070	0
499	20250217	104300	67025690	4070	4070	4070	4070	1
500	20250217	104200	67021620	4065	4065	4065	4065	0
501	20250217	104100	67021620	4065	4065	4065	4065	0
502	20250217	104000	67021620	4065	4065	4065	4065	30
503	20250217	103900	66899670	4065	4065	4065	4065	2
504	20250217	103800	66891540	4070	4070	4070	4070	0
505	20250217	103700	66891540	4070	4070	4070	4070	15
506	20250217	103600	66830490	4070	4070	4070	4070	0
507	20250217	103500	66830490	4070	4060	4070	4040	2240
508	20250217	103400	57737970	4070	4070	4070	4070	0
509	20250217	103300	57737970	4070	4070	4070	4070	0
510	20250217	103200	57737970	4070	4070	4070	4070	2
511	20250217	103100	57729830	4065	4065	4065	4065	307
512	20250217	103000	56481875	4060	4060	4060	4060	0
513	20250217	102900	56481875	4060	4060	4060	4060	0
514	20250217	102800	56481875	4060	4060	4060	4060	0
515	20250217	102700	56481875	4060	4060	4060	4060	1
516	20250217	102600	56477815	4065	4065	4065	4065	0
517	20250217	102500	56477815	4065	4065	4065	4065	0
518	20250217	102400	56477815	4065	4065	4065	4065	0
519	20250217	102300	56477815	4065	4065	4065	4065	0
520	20250217	102200	56477815	4065	4065	4065	4065	10
521	20250217	102100	56437165	4065	4065	4065	4065	0
522	20250217	102000	56437165	4065	4065	4065	4065	331
523	20250217	101900	55091650	4065	4055	4065	4055	628
524	20250217	101800	52539380	4060	4060	4060	4060	0
525	20250217	101700	52539380	4060	4060	4060	4060	0
526	20250217	101600	52539380	4060	4060	4060	4060	100
527	20250217	101500	52133380	4035	4035	4035	4035	0
528	20250217	101400	52133380	4035	4035	4035	4035	0
529	20250217	101300	52133380	4035	4055	4055	4035	1125
530	20250217	101200	47592435	4060	4060	4060	4060	0
531	20250217	101100	47592435	4060	4060	4060	4060	0
532	20250217	101000	47592435	4060	4060	4060	4060	0
533	20250217	100900	47592435	4060	4060	4060	4060	1
534	20250217	100800	47588375	4060	4060	4060	4060	0
535	20250217	100700	47588375	4060	4060	4060	4055	224
536	20250217	100600	46679940	4055	4055	4055	4055	50
537	20250217	100500	46477190	4055	4065	4065	4055	16
538	20250217	100400	46412280	4065	4055	4065	4055	4
539	20250217	100300	46396045	4060	4060	4060	4060	0
540	20250217	100200	46396045	4060	4060	4060	4060	16
541	20250217	100100	46331085	4065	4065	4065	4065	0
542	20250217	100000	46331085	4065	4065	4065	4065	0
543	20250217	095900	46331085	4065	4065	4065	4065	0
544	20250217	095800	46331085	4065	4065	4065	4065	0
545	20250217	095700	46331085	4065	4065	4065	4065	0
546	20250217	095600	46331085	4065	4065	4065	4065	246
547	20250217	095500	45331095	4065	4065	4065	4065	1
548	20250217	095400	45327030	4065	4065	4065	4065	0
549	20250217	095300	45327030	4065	4065	4065	4065	0
550	20250217	095200	45327030	4065	4065	4065	4065	0
551	20250217	095100	45327030	4065	4065	4065	4065	0
552	20250217	095000	45327030	4065	4070	4070	4065	8
553	20250217	094900	45294490	4060	4060	4060	4060	0
554	20250217	094800	45294490	4060	4060	4060	4060	0
555	20250217	094700	45294490	4060	4060	4060	4060	100
556	20250217	094600	44888490	4060	4060	4060	4060	0
557	20250217	094500	44888490	4060	4060	4060	4060	500
558	20250217	094400	42858490	4070	4060	4070	4060	1502
559	20250217	094300	36752945	4055	4055	4055	4055	2
560	20250217	094200	36744835	4050	4050	4050	4050	180
561	20250217	094100	36015835	4060	4055	4060	4055	49
562	20250217	094000	35817135	4055	4060	4060	4055	104
563	20250217	093900	35395405	4060	4060	4060	4060	2
564	20250217	093800	35387285	4060	4060	4060	4060	0
565	20250217	093700	35387285	4060	4060	4060	4060	0
566	20250217	093600	35387285	4060	4055	4060	4055	201
567	20250217	093500	34571230	4060	4060	4060	4060	1
568	20250217	093400	34567170	4045	4045	4045	4045	0
569	20250217	093300	34567170	4045	4045	4045	4045	0
570	20250217	093200	34567170	4045	4065	4065	4045	505
571	20250217	093100	32523835	4070	4070	4070	4070	100
572	20250217	093000	32116835	4070	4065	4070	4065	131
573	20250217	092900	31583695	4070	4060	4070	4060	106
574	20250217	092800	31153130	4060	4060	4060	4060	1050
575	20250217	092700	26890130	4060	4060	4060	4060	12
576	20250217	092600	26841410	4060	4055	4060	4045	102
577	20250217	092500	26428125	4060	4060	4060	4060	0
578	20250217	092400	26428125	4060	4060	4060	4060	11
579	20250217	092300	26383465	4060	4065	4065	4060	524
580	20250217	092200	24256000	4070	4070	4070	4070	0
581	20250217	092100	24256000	4070	4065	4070	4065	12
582	20250217	092000	24207215	4070	4065	4070	4065	20
583	20250217	091900	24125840	4055	4055	4055	4055	17
584	20250217	091800	24056905	4055	4055	4055	4055	1
585	20250217	091700	24052850	4045	4045	4045	4045	100
586	20250217	091600	23648350	4075	4075	4075	4075	103
587	20250217	091500	23228625	4050	4050	4050	4050	48
588	20250217	091400	23034225	4050	4075	4075	4050	12
589	20250217	091300	22985470	4050	4050	4050	4050	60
590	20250217	091200	22742470	4060	4060	4060	4060	100
591	20250217	091100	22336470	4060	4060	4060	4060	21
592	20250217	091000	22251210	4060	4060	4060	4060	409
593	20250217	090900	20590670	4060	4060	4060	4060	0
594	20250217	090800	20590670	4060	4075	4075	4060	1394
595	20250217	090700	14930775	4080	4080	4080	4080	515
596	20250217	090600	12829575	4080	4060	4080	4060	1117
597	20250217	090500	8290065	4060	4060	4060	4060	0
598	20250217	090400	8290065	4060	4060	4060	4060	0
599	20250217	090300	8290065	4060	4060	4060	4060	223
600	20250217	090200	7384685	4065	4020	4095	4020	1529
601	20250217	090100	1148750	4020	4020	4020	4020	0
602	20250217	090000	1148750	4020	4010	4020	4010	286