KissMeData/071200/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	195100	144511855	4455	4455	4455	4455	1257
3	20250217	195000	144511855	4455	4455	4455	4455	0
4	20250217	194900	144511855	4455	4455	4455	4455	0
5	20250217	194800	144511855	4455	4455	4455	4455	0
6	20250217	194700	144511855	4455	4455	4455	4455	0
7	20250217	194600	144511855	4455	4455	4455	4455	0
8	20250217	194500	144511855	4455	4455	4455	4455	0
9	20250217	194400	144511855	4455	4455	4455	4455	0
10	20250217	194300	144511855	4455	4455	4455	4455	0
11	20250217	194200	144511855	4455	4455	4455	4455	0
12	20250217	194100	144511855	4455	4455	4455	4455	0
13	20250217	194000	144511855	4455	4455	4455	4455	0
14	20250217	193900	144511855	4455	4455	4455	4455	0
15	20250217	193800	144511855	4455	4455	4455	4455	0
16	20250217	193700	144511855	4455	4455	4455	4455	0
17	20250217	193600	144511855	4455	4455	4455	4455	0
18	20250217	193500	144511855	4455	4455	4455	4455	0
19	20250217	193400	144511855	4455	4455	4455	4455	0
20	20250217	193300	144511855	4455	4455	4455	4455	0
21	20250217	193200	144511855	4455	4455	4455	4455	0
22	20250217	193100	144511855	4455	4455	4455	4455	0
23	20250217	193000	144511855	4455	4455	4455	4455	0
24	20250217	192900	144511855	4455	4455	4455	4455	0
25	20250217	192800	144511855	4455	4455	4455	4455	0
26	20250217	192700	144511855	4455	4455	4455	4455	0
27	20250217	192600	144511855	4455	4455	4455	4455	0
28	20250217	192500	144511855	4455	4455	4455	4455	0
29	20250217	192400	144511855	4455	4455	4455	4455	0
30	20250217	192300	144511855	4455	4455	4455	4455	0
31	20250217	192200	144511855	4455	4455	4455	4455	0
32	20250217	192100	144511855	4455	4455	4455	4455	1257
33	20250217	192000	144511855	4455	4455	4455	4455	0
34	20250217	191900	144511855	4455	4455	4455	4455	0
35	20250217	191800	144511855	4455	4455	4455	4455	0
36	20250217	191700	144511855	4455	4455	4455	4455	0
37	20250217	191600	144511855	4455	4455	4455	4455	0
38	20250217	191500	144511855	4455	4455	4455	4455	0
39	20250217	191400	144511855	4455	4455	4455	4455	0
40	20250217	191300	144511855	4455	4455	4455	4455	0
41	20250217	191200	144511855	4455	4455	4455	4455	0
42	20250217	191100	144511855	4455	4455	4455	4455	0
43	20250217	191000	144511855	4455	4455	4455	4455	0
44	20250217	190900	144511855	4455	4455	4455	4455	0
45	20250217	190800	144511855	4455	4455	4455	4455	0
46	20250217	190700	144511855	4455	4455	4455	4455	0
47	20250217	190600	144511855	4455	4455	4455	4455	0
48	20250217	190500	144511855	4455	4455	4455	4455	0
49	20250217	190400	144511855	4455	4455	4455	4455	0
50	20250217	190300	144511855	4455	4455	4455	4455	0
51	20250217	190200	144511855	4455	4455	4455	4455	0
52	20250217	190100	144511855	4455	4455	4455	4455	0
53	20250217	190000	144511855	4455	4455	4455	4455	0
54	20250217	185900	144511855	4455	4455	4455	4455	0
55	20250217	185800	144511855	4455	4455	4455	4455	0
56	20250217	185700	144511855	4455	4455	4455	4455	0
57	20250217	185600	144511855	4455	4455	4455	4455	0
58	20250217	185500	144511855	4455	4455	4455	4455	0
59	20250217	185400	144511855	4455	4455	4455	4455	0
60	20250217	185300	144511855	4455	4455	4455	4455	0
61	20250217	185200	144511855	4455	4455	4455	4455	0
62	20250217	185100	144511855	4455	4455	4455	4455	1257
63	20250217	185000	144511855	4455	4455	4455	4455	0
64	20250217	184900	144511855	4455	4455	4455	4455	0
65	20250217	184800	144511855	4455	4455	4455	4455	0
66	20250217	184700	144511855	4455	4455	4455	4455	0
67	20250217	184600	144511855	4455	4455	4455	4455	0
68	20250217	184500	144511855	4455	4455	4455	4455	0
69	20250217	184400	144511855	4455	4455	4455	4455	0
70	20250217	184300	144511855	4455	4455	4455	4455	0
71	20250217	184200	144511855	4455	4455	4455	4455	0
72	20250217	184100	144511855	4455	4455	4455	4455	0
73	20250217	184000	144511855	4455	4455	4455	4455	0
74	20250217	183900	144511855	4455	4455	4455	4455	0
75	20250217	183800	144511855	4455	4455	4455	4455	0
76	20250217	183700	144511855	4455	4455	4455	4455	0
77	20250217	183600	144511855	4455	4455	4455	4455	0
78	20250217	183500	144511855	4455	4455	4455	4455	0
79	20250217	183400	144511855	4455	4455	4455	4455	0
80	20250217	183300	144511855	4455	4455	4455	4455	0
81	20250217	183200	144511855	4455	4455	4455	4455	0
82	20250217	183100	144511855	4455	4455	4455	4455	0
83	20250217	183000	144511855	4455	4455	4455	4455	0
84	20250217	182900	144511855	4455	4455	4455	4455	0
85	20250217	182800	144511855	4455	4455	4455	4455	0
86	20250217	182700	144511855	4455	4455	4455	4455	0
87	20250217	182600	144511855	4455	4455	4455	4455	0
88	20250217	182500	144511855	4455	4455	4455	4455	0
89	20250217	182400	144511855	4455	4455	4455	4455	0
90	20250217	182300	144511855	4455	4455	4455	4455	0
91	20250217	182200	144511855	4455	4455	4455	4455	0
92	20250217	182100	144511855	4455	4455	4455	4455	1257
93	20250217	182000	144511855	4455	4455	4455	4455	0
94	20250217	181900	144511855	4455	4455	4455	4455	0
95	20250217	181800	144511855	4455	4455	4455	4455	0
96	20250217	181700	144511855	4455	4455	4455	4455	0
97	20250217	181600	144511855	4455	4455	4455	4455	0
98	20250217	181500	144511855	4455	4455	4455	4455	0
99	20250217	181400	144511855	4455	4455	4455	4455	0
100	20250217	181300	144511855	4455	4455	4455	4455	0
101	20250217	181200	144511855	4455	4455	4455	4455	0
102	20250217	181100	144511855	4455	4455	4455	4455	0
103	20250217	181000	144511855	4455	4455	4455	4455	0
104	20250217	180900	144511855	4455	4455	4455	4455	0
105	20250217	180800	144511855	4455	4455	4455	4455	0
106	20250217	180700	144511855	4455	4455	4455	4455	0
107	20250217	180600	144511855	4455	4455	4455	4455	0
108	20250217	180500	144511855	4455	4455	4455	4455	0
109	20250217	180400	144511855	4455	4455	4455	4455	0
110	20250217	180300	144511855	4455	4455	4455	4455	0
111	20250217	180200	144511855	4455	4455	4455	4455	0
112	20250217	180100	144511855	4455	4455	4455	4455	0
113	20250217	180000	144511855	4455	4455	4455	4455	0
114	20250217	175900	144511855	4455	4455	4455	4455	0
115	20250217	175800	144511855	4455	4455	4455	4455	0
116	20250217	175700	144511855	4455	4455	4455	4455	0
117	20250217	175600	144511855	4455	4455	4455	4455	0
118	20250217	175500	144511855	4455	4455	4455	4455	0
119	20250217	175400	144511855	4455	4455	4455	4455	0
120	20250217	175300	144511855	4455	4455	4455	4455	0
121	20250217	175200	144511855	4455	4455	4455	4455	0
122	20250217	175100	144511855	4455	4455	4455	4455	1257
123	20250217	175000	144511855	4455	4455	4455	4455	0
124	20250217	174900	144511855	4455	4455	4455	4455	0
125	20250217	174800	144511855	4455	4455	4455	4455	0
126	20250217	174700	144511855	4455	4455	4455	4455	0
127	20250217	174600	144511855	4455	4455	4455	4455	0
128	20250217	174500	144511855	4455	4455	4455	4455	0
129	20250217	174400	144511855	4455	4455	4455	4455	0
130	20250217	174300	144511855	4455	4455	4455	4455	0
131	20250217	174200	144511855	4455	4455	4455	4455	0
132	20250217	174100	144511855	4455	4455	4455	4455	0
133	20250217	174000	144511855	4455	4455	4455	4455	0
134	20250217	173900	144511855	4455	4455	4455	4455	0
135	20250217	173800	144511855	4455	4455	4455	4455	0
136	20250217	173700	144511855	4455	4455	4455	4455	0
137	20250217	173600	144511855	4455	4455	4455	4455	0
138	20250217	173500	144511855	4455	4455	4455	4455	0
139	20250217	173400	144511855	4455	4455	4455	4455	0
140	20250217	173300	144511855	4455	4455	4455	4455	0
141	20250217	173200	144511855	4455	4455	4455	4455	0
142	20250217	173100	144511855	4455	4455	4455	4455	0
143	20250217	173000	144511855	4455	4455	4455	4455	0
144	20250217	172900	144511855	4455	4455	4455	4455	0
145	20250217	172800	144511855	4455	4455	4455	4455	0
146	20250217	172700	144511855	4455	4455	4455	4455	0
147	20250217	172600	144511855	4455	4455	4455	4455	0
148	20250217	172500	144511855	4455	4455	4455	4455	0
149	20250217	172400	144511855	4455	4455	4455	4455	0
150	20250217	172300	144511855	4455	4455	4455	4455	0
151	20250217	172200	144511855	4455	4455	4455	4455	0
152	20250217	172100	144511855	4455	4455	4455	4455	1257
153	20250217	172000	144511855	4455	4455	4455	4455	0
154	20250217	171900	144511855	4455	4455	4455	4455	0
155	20250217	171800	144511855	4455	4455	4455	4455	0
156	20250217	171700	144511855	4455	4455	4455	4455	0
157	20250217	171600	144511855	4455	4455	4455	4455	0
158	20250217	171500	144511855	4455	4455	4455	4455	0
159	20250217	171400	144511855	4455	4455	4455	4455	0
160	20250217	171300	144511855	4455	4455	4455	4455	0
161	20250217	171200	144511855	4455	4455	4455	4455	0
162	20250217	171100	144511855	4455	4455	4455	4455	0
163	20250217	171000	144511855	4455	4455	4455	4455	0
164	20250217	170900	144511855	4455	4455	4455	4455	0
165	20250217	170800	144511855	4455	4455	4455	4455	0
166	20250217	170700	144511855	4455	4455	4455	4455	0
167	20250217	170600	144511855	4455	4455	4455	4455	0
168	20250217	170500	144511855	4455	4455	4455	4455	0
169	20250217	170400	144511855	4455	4455	4455	4455	0
170	20250217	170300	144511855	4455	4455	4455	4455	0
171	20250217	170200	144511855	4455	4455	4455	4455	0
172	20250217	170100	144511855	4455	4455	4455	4455	0
173	20250217	170000	144511855	4455	4455	4455	4455	0
174	20250217	165900	144511855	4455	4455	4455	4455	0
175	20250217	165800	144511855	4455	4455	4455	4455	0
176	20250217	165700	144511855	4455	4455	4455	4455	0
177	20250217	165600	144511855	4455	4455	4455	4455	0
178	20250217	165500	144511855	4455	4455	4455	4455	0
179	20250217	165400	144511855	4455	4455	4455	4455	0
180	20250217	165300	144511855	4455	4455	4455	4455	0
181	20250217	165200	144511855	4455	4455	4455	4455	0
182	20250217	165100	144511855	4455	4455	4455	4455	1257
183	20250217	165000	144511855	4455	4455	4455	4455	0
184	20250217	164900	144511855	4455	4455	4455	4455	0
185	20250217	164800	144511855	4455	4455	4455	4455	0
186	20250217	164700	144511855	4455	4455	4455	4455	0
187	20250217	164600	144511855	4455	4455	4455	4455	0
188	20250217	164500	144511855	4455	4455	4455	4455	0
189	20250217	164400	144511855	4455	4455	4455	4455	0
190	20250217	164300	144511855	4455	4455	4455	4455	0
191	20250217	164200	144511855	4455	4455	4455	4455	0
192	20250217	164100	144511855	4455	4455	4455	4455	0
193	20250217	164000	144511855	4455	4455	4455	4455	0
194	20250217	163900	144511855	4455	4455	4455	4455	0
195	20250217	163800	144511855	4455	4455	4455	4455	0
196	20250217	163700	144511855	4455	4455	4455	4455	0
197	20250217	163600	144511855	4455	4455	4455	4455	0
198	20250217	163500	144511855	4455	4455	4455	4455	0
199	20250217	163400	144511855	4455	4455	4455	4455	0
200	20250217	163300	144511855	4455	4455	4455	4455	0
201	20250217	163200	144511855	4455	4455	4455	4455	0
202	20250217	163100	144511855	4455	4455	4455	4455	0
203	20250217	163000	144511855	4455	4455	4455	4455	0
204	20250217	162900	144511855	4455	4455	4455	4455	0
205	20250217	162800	144511855	4455	4455	4455	4455	0
206	20250217	162700	144511855	4455	4455	4455	4455	0
207	20250217	162600	144511855	4455	4455	4455	4455	0
208	20250217	162500	144511855	4455	4455	4455	4455	0
209	20250217	162400	144511855	4455	4455	4455	4455	0
210	20250217	162300	144511855	4455	4455	4455	4455	0
211	20250217	162200	144511855	4455	4455	4455	4455	0
212	20250217	162100	144511855	4455	4455	4455	4455	1257
213	20250217	162000	144511855	4455	4455	4455	4455	0
214	20250217	161900	144511855	4455	4455	4455	4455	0
215	20250217	161800	144511855	4455	4455	4455	4455	0
216	20250217	161700	144511855	4455	4455	4455	4455	0
217	20250217	161600	144511855	4455	4455	4455	4455	0
218	20250217	161500	144511855	4455	4455	4455	4455	0
219	20250217	161400	144511855	4455	4455	4455	4455	0
220	20250217	161300	144511855	4455	4455	4455	4455	0
221	20250217	161200	144511855	4455	4455	4455	4455	0
222	20250217	161100	144511855	4455	4455	4455	4455	0
223	20250217	161000	144511855	4455	4455	4455	4455	0
224	20250217	160900	144511855	4455	4455	4455	4455	0
225	20250217	160800	144511855	4455	4455	4455	4455	0
226	20250217	160700	144511855	4455	4455	4455	4455	0
227	20250217	160600	144511855	4455	4455	4455	4455	0
228	20250217	160500	144511855	4455	4455	4455	4455	0
229	20250217	160400	144511855	4455	4455	4455	4455	0
230	20250217	160300	144511855	4455	4455	4455	4455	0
231	20250217	160200	144511855	4455	4455	4455	4455	0
232	20250217	160100	144511855	4455	4455	4455	4455	0
233	20250217	160000	144511855	4455	4455	4455	4455	0
234	20250217	155900	144511855	4455	4455	4455	4455	0
235	20250217	155800	144511855	4455	4455	4455	4455	0
236	20250217	155700	144511855	4455	4455	4455	4455	0
237	20250217	155600	144511855	4455	4455	4455	4455	0
238	20250217	155500	144511855	4455	4455	4455	4455	0
239	20250217	155400	144511855	4455	4455	4455	4455	0
240	20250217	155300	144511855	4455	4455	4455	4455	0
241	20250217	155200	144511855	4455	4455	4455	4455	0
242	20250217	155100	144511855	4455	4455	4455	4455	1257
243	20250217	155000	144511855	4455	4455	4455	4455	0
244	20250217	154900	144511855	4455	4455	4455	4455	0
245	20250217	154800	144511855	4455	4455	4455	4455	0
246	20250217	154700	144511855	4455	4455	4455	4455	0
247	20250217	154600	144511855	4455	4455	4455	4455	0
248	20250217	154500	144511855	4455	4455	4455	4455	0
249	20250217	154400	144511855	4455	4455	4455	4455	0
250	20250217	154300	144511855	4455	4455	4455	4455	0
251	20250217	154200	144511855	4455	4455	4455	4455	0
252	20250217	154100	144511855	4455	4455	4455	4455	0
253	20250217	154000	144511855	4455	4455	4455	4455	0
254	20250217	153900	144511855	4455	4455	4455	4455	0
255	20250217	153800	144511855	4455	4455	4455	4455	0
256	20250217	153700	144511855	4455	4455	4455	4455	0
257	20250217	153600	144511855	4455	4455	4455	4455	0
258	20250217	153500	144511855	4455	4455	4455	4455	0
259	20250217	153400	144511855	4455	4455	4455	4455	0
260	20250217	153300	144511855	4455	4455	4455	4455	0
261	20250217	153200	144511855	4455	4455	4455	4455	0
262	20250217	153100	144511855	4455	4455	4455	4455	0
263	20250217	153000	144511855	4455	4455	4455	4455	1257
264	20250217	152900	138911920	4460	4460	4460	4460	0
265	20250217	152800	138911920	4460	4460	4460	4460	0
266	20250217	152700	138911920	4460	4460	4460	4460	0
267	20250217	152600	138911920	4460	4460	4460	4460	0
268	20250217	152500	138911920	4460	4460	4460	4460	0
269	20250217	152400	138911920	4460	4460	4460	4460	0
270	20250217	152300	138911920	4460	4460	4460	4460	0
271	20250217	152200	138911920	4460	4460	4460	4460	0
272	20250217	152100	138911920	4460	4460	4460	4460	0
273	20250217	152000	138911920	4460	4460	4460	4460	0
274	20250217	151900	138911920	4460	4460	4460	4460	102
275	20250217	151800	138457000	4440	4450	4450	4440	30
276	20250217	151700	138323700	4465	4450	4465	4450	1002
277	20250217	151600	133852505	4450	4450	4450	4450	1
278	20250217	151500	133848055	4450	4455	4455	4450	12
279	20250217	151400	133794605	4450	4450	4450	4450	0
280	20250217	151300	133794605	4450	4450	4450	4450	2
281	20250217	151200	133785705	4450	4450	4450	4450	2
282	20250217	151100	133776805	4450	4450	4450	4450	0
283	20250217	151000	133776805	4450	4450	4450	4450	6
284	20250217	150900	133750105	4450	4455	4455	4450	1105
285	20250217	150800	128827340	4445	4455	4455	4445	19
286	20250217	150700	128742735	4455	4455	4455	4455	0
287	20250217	150600	128742735	4455	4455	4455	4455	2
288	20250217	150500	128733825	4455	4455	4455	4455	2
289	20250217	150400	128724915	4455	4455	4455	4455	2
290	20250217	150300	128716005	4455	4455	4455	4455	4
291	20250217	150200	128698185	4455	4455	4455	4455	0
292	20250217	150100	128698185	4455	4455	4455	4455	2
293	20250217	150000	128689275	4455	4455	4455	4455	2
294	20250217	145900	128680365	4455	4455	4455	4455	47
295	20250217	145800	128470980	4435	4435	4435	4435	0
296	20250217	145700	128470980	4435	4435	4435	4435	0
297	20250217	145600	128470980	4435	4435	4435	4435	0
298	20250217	145500	128470980	4435	4435	4435	4435	0
299	20250217	145400	128470980	4435	4435	4435	4435	0
300	20250217	145300	128470980	4435	4435	4435	4435	0
301	20250217	145200	128470980	4435	4435	4435	4435	0
302	20250217	145100	128470980	4435	4435	4435	4435	0
303	20250217	145000	128470980	4435	4435	4435	4435	0
304	20250217	144900	128470980	4435	4435	4435	4435	0
305	20250217	144800	128470980	4435	4435	4435	4435	0
306	20250217	144700	128470980	4435	4435	4435	4435	0
307	20250217	144600	128470980	4435	4435	4435	4435	0
308	20250217	144500	128470980	4435	4435	4435	4435	0
309	20250217	144400	128470980	4435	4435	4435	4435	0
310	20250217	144300	128470980	4435	4435	4435	4435	0
311	20250217	144200	128470980	4435	4435	4435	4435	0
312	20250217	144100	128470980	4435	4435	4435	4435	1
313	20250217	144000	128466545	4460	4460	4460	4460	0
314	20250217	143900	128466545	4460	4460	4460	4460	0
315	20250217	143800	128466545	4460	4460	4460	4460	0
316	20250217	143700	128466545	4460	4450	4460	4450	422
317	20250217	143600	126585485	4420	4420	4420	4420	0
318	20250217	143500	126585485	4420	4420	4420	4420	0
319	20250217	143400	126585485	4420	4420	4420	4420	0
320	20250217	143300	126585485	4420	4420	4420	4420	0
321	20250217	143200	126585485	4420	4425	4425	4420	40
322	20250217	143100	126408665	4455	4455	4455	4455	0
323	20250217	143000	126408665	4455	4455	4455	4455	0
324	20250217	142900	126408665	4455	4455	4455	4455	12
325	20250217	142800	126355205	4415	4415	4415	4415	0
326	20250217	142700	126355205	4415	4415	4415	4415	0
327	20250217	142600	126355205	4415	4415	4415	4415	0
328	20250217	142500	126355205	4415	4430	4430	4415	28
329	20250217	142400	126231380	4435	4435	4435	4435	20
330	20250217	142300	126142680	4435	4435	4435	4435	0
331	20250217	142200	126142680	4435	4435	4435	4435	0
332	20250217	142100	126142680	4435	4435	4435	4435	0
333	20250217	142000	126142680	4435	4435	4435	4435	0
334	20250217	141900	126142680	4435	4435	4435	4435	1
335	20250217	141800	126138245	4465	4465	4465	4465	0
336	20250217	141700	126138245	4465	4465	4465	4465	0
337	20250217	141600	126138245	4465	4455	4465	4455	300
338	20250217	141500	124798885	4450	4450	4450	4450	0
339	20250217	141400	124798885	4450	4450	4450	4450	0
340	20250217	141300	124798885	4450	4450	4450	4450	0
341	20250217	141200	124798885	4450	4450	4450	4450	0
342	20250217	141100	124798885	4450	4450	4450	4450	0
343	20250217	141000	124798885	4450	4430	4455	4430	3576
344	20250217	140900	108886900	4430	4430	4430	4430	20
345	20250217	140800	108798300	4425	4425	4425	4425	34
346	20250217	140700	108647850	4425	4425	4425	4425	0
347	20250217	140600	108647850	4425	4425	4425	4425	1
348	20250217	140500	108643425	4415	4415	4415	4415	500
349	20250217	140400	106435925	4415	4415	4415	4415	192
350	20250217	140300	105588245	4420	4425	4425	4420	500
351	20250217	140200	103378230	4425	4425	4425	4425	0
352	20250217	140100	103378230	4425	4425	4425	4425	0
353	20250217	140000	103378230	4425	4425	4425	4425	0
354	20250217	135900	103378230	4425	4425	4425	4425	100
355	20250217	135800	102935730	4425	4430	4430	4425	90
356	20250217	135700	102537290	4425	4425	4425	4425	0
357	20250217	135600	102537290	4425	4425	4425	4425	0
358	20250217	135500	102537290	4425	4425	4425	4425	0
359	20250217	135400	102537290	4425	4425	4425	4425	70
360	20250217	135300	102227540	4425	4425	4425	4425	0
361	20250217	135200	102227540	4425	4425	4425	4425	0
362	20250217	135100	102227540	4425	4425	4425	4425	0
363	20250217	135000	102227540	4425	4425	4425	4425	0
364	20250217	134900	102227540	4425	4425	4425	4425	0
365	20250217	134800	102227540	4425	4425	4425	4425	0
366	20250217	134700	102227540	4425	4425	4425	4425	5
367	20250217	134600	102205415	4425	4425	4425	4425	0
368	20250217	134500	102205415	4425	4425	4425	4425	0
369	20250217	134400	102205415	4425	4425	4425	4425	0
370	20250217	134300	102205415	4425	4425	4425	4425	0
371	20250217	134200	102205415	4425	4430	4430	4425	500
372	20250217	134100	99991180	4450	4450	4450	4450	0
373	20250217	134000	99991180	4450	4450	4450	4450	5
374	20250217	133900	99968930	4430	4430	4430	4430	0
375	20250217	133800	99968930	4430	4430	4430	4430	0
376	20250217	133700	99968930	4430	4435	4435	4430	500
377	20250217	133600	97752315	4445	4445	4445	4445	0
378	20250217	133500	97752315	4445	4445	4445	4445	0
379	20250217	133400	97752315	4445	4460	4460	4445	604
380	20250217	133300	95061075	4450	4450	4450	4450	0
381	20250217	133200	95061075	4450	4450	4450	4450	105
382	20250217	133100	94593825	4460	4460	4460	4460	0
383	20250217	133000	94593825	4460	4460	4460	4460	0
384	20250217	132900	94593825	4460	4460	4460	4460	0
385	20250217	132800	94593825	4460	4460	4460	4460	190
386	20250217	132700	93746425	4465	4465	4465	4465	0
387	20250217	132600	93746425	4465	4465	4465	4465	0
388	20250217	132500	93746425	4465	4465	4465	4465	0
389	20250217	132400	93746425	4465	4465	4465	4465	0
390	20250217	132300	93746425	4465	4455	4465	4455	300
391	20250217	132200	92407435	4450	4450	4450	4450	1
392	20250217	132100	92402985	4460	4455	4460	4455	2
393	20250217	132000	92394070	4460	4460	4460	4460	1
394	20250217	131900	92389610	4450	4450	4450	4450	0
395	20250217	131800	92389610	4450	4450	4450	4450	100
396	20250217	131700	91944610	4465	4455	4465	4455	2
397	20250217	131600	91935690	4455	4455	4455	4455	0
398	20250217	131500	91935690	4455	4455	4455	4455	0
399	20250217	131400	91935690	4455	4455	4455	4455	80
400	20250217	131300	91579290	4455	4455	4455	4455	0
401	20250217	131200	91579290	4455	4455	4455	4455	19
402	20250217	131100	91494645	4465	4460	4465	4460	2
403	20250217	131000	91485720	4455	4450	4455	4440	475
404	20250217	130900	89374150	4450	4450	4450	4450	0
405	20250217	130800	89374150	4450	4450	4450	4450	0
406	20250217	130700	89374150	4450	4450	4450	4450	100
407	20250217	130600	88929150	4455	4455	4455	4455	19
408	20250217	130500	88844505	4455	4455	4455	4455	0
409	20250217	130400	88844505	4455	4455	4455	4455	0
410	20250217	130300	88844505	4455	4455	4455	4455	2
411	20250217	130200	88835595	4465	4465	4465	4465	0
412	20250217	130100	88835595	4465	4465	4465	4465	0
413	20250217	130000	88835595	4465	4465	4465	4465	0
414	20250217	125900	88835595	4465	4465	4465	4465	0
415	20250217	125800	88835595	4465	4465	4465	4465	0
416	20250217	125700	88835595	4465	4465	4465	4465	0
417	20250217	125600	88835595	4465	4465	4465	4465	0
418	20250217	125500	88835595	4465	4465	4465	4465	0
419	20250217	125400	88835595	4465	4465	4465	4465	0
420	20250217	125300	88835595	4465	4465	4465	4465	0
421	20250217	125200	88835595	4465	4465	4465	4465	0
422	20250217	125100	88835595	4465	4465	4465	4465	0
423	20250217	125000	88835595	4465	4465	4465	4465	0
424	20250217	124900	88835595	4465	4465	4465	4465	0
425	20250217	124800	88835595	4465	4465	4465	4465	0
426	20250217	124700	88835595	4465	4465	4465	4465	0
427	20250217	124600	88835595	4465	4465	4465	4465	0
428	20250217	124500	88835595	4465	4465	4465	4465	0
429	20250217	124400	88835595	4465	4465	4465	4465	0
430	20250217	124300	88835595	4465	4465	4465	4465	0
431	20250217	124200	88835595	4465	4465	4465	4465	0
432	20250217	124100	88835595	4465	4465	4465	4465	0
433	20250217	124000	88835595	4465	4465	4465	4465	1
434	20250217	123900	88831130	4445	4445	4445	4445	0
435	20250217	123800	88831130	4445	4445	4445	4445	1
436	20250217	123700	88826685	4465	4465	4465	4465	0
437	20250217	123600	88826685	4465	4465	4465	4465	0
438	20250217	123500	88826685	4465	4465	4465	4465	0
439	20250217	123400	88826685	4465	4465	4465	4465	0
440	20250217	123300	88826685	4465	4465	4465	4465	1
441	20250217	123200	88822220	4465	4450	4465	4450	101
442	20250217	123100	88372755	4450	4450	4450	4450	0
443	20250217	123000	88372755	4450	4450	4450	4450	0
444	20250217	122900	88372755	4450	4460	4460	4450	30
445	20250217	122800	88239065	4470	4470	4470	4470	0
446	20250217	122700	88239065	4470	4470	4470	4470	0
447	20250217	122600	88239065	4470	4470	4470	4470	0
448	20250217	122500	88239065	4470	4460	4470	4460	5
449	20250217	122400	88216735	4460	4460	4460	4460	1
450	20250217	122300	88212275	4455	4455	4455	4455	0
451	20250217	122200	88212275	4455	4455	4455	4455	1
452	20250217	122100	88207820	4455	4455	4455	4455	1
453	20250217	122000	88203365	4455	4455	4455	4455	0
454	20250217	121900	88203365	4455	4455	4455	4455	0
455	20250217	121800	88203365	4455	4455	4455	4455	0
456	20250217	121700	88203365	4455	4455	4455	4455	1
457	20250217	121600	88198910	4455	4455	4455	4455	0
458	20250217	121500	88198910	4455	4455	4455	4455	0
459	20250217	121400	88198910	4455	4455	4455	4455	0
460	20250217	121300	88198910	4455	4455	4455	4455	0
461	20250217	121200	88198910	4455	4455	4455	4455	0
462	20250217	121100	88198910	4455	4455	4455	4455	0
463	20250217	121000	88198910	4455	4455	4455	4455	0
464	20250217	120900	88198910	4455	4455	4455	4455	0
465	20250217	120800	88198910	4455	4455	4455	4455	0
466	20250217	120700	88198910	4455	4455	4455	4455	0
467	20250217	120600	88198910	4455	4455	4455	4455	17
468	20250217	120500	88123175	4455	4455	4455	4455	0
469	20250217	120400	88123175	4455	4455	4455	4455	0
470	20250217	120300	88123175	4455	4455	4455	4455	0
471	20250217	120200	88123175	4455	4455	4455	4455	3
472	20250217	120100	88109810	4480	4480	4480	4480	0
473	20250217	120000	88109810	4480	4480	4480	4480	0
474	20250217	115900	88109810	4480	4480	4480	4480	0
475	20250217	115800	88109810	4480	4480	4480	4480	0
476	20250217	115700	88109810	4480	4480	4480	4480	0
477	20250217	115600	88109810	4480	4460	4480	4460	600
478	20250217	115500	85424040	4460	4460	4460	4460	5
479	20250217	115400	85401740	4460	4460	4460	4460	0
480	20250217	115300	85401740	4460	4460	4460	4460	0
481	20250217	115200	85401740	4460	4460	4460	4460	7
482	20250217	115100	85370520	4455	4455	4455	4455	0
483	20250217	115000	85370520	4455	4455	4455	4455	0
484	20250217	114900	85370520	4455	4455	4455	4455	1
485	20250217	114800	85366065	4480	4480	4480	4480	0
486	20250217	114700	85366065	4480	4480	4480	4480	0
487	20250217	114600	85366065	4480	4480	4480	4480	0
488	20250217	114500	85366065	4480	4480	4480	4480	0
489	20250217	114400	85366065	4480	4480	4480	4480	0
490	20250217	114300	85366065	4480	4480	4480	4480	0
491	20250217	114200	85366065	4480	4460	4480	4460	3000
492	20250217	114100	71946970	4440	4440	4440	4440	0
493	20250217	114000	71946970	4440	4440	4440	4440	0
494	20250217	113900	71946970	4440	4440	4440	4440	0
495	20250217	113800	71946970	4440	4440	4440	4440	0
496	20250217	113700	71946970	4440	4440	4440	4440	0
497	20250217	113600	71946970	4440	4455	4455	4440	144
498	20250217	113500	71306685	4460	4460	4460	4460	0
499	20250217	113400	71306685	4460	4460	4460	4460	4
500	20250217	113300	71288845	4455	4455	4455	4455	47
501	20250217	113200	71079460	4455	4455	4455	4455	0
502	20250217	113100	71079460	4455	4455	4455	4455	0
503	20250217	113000	71079460	4455	4455	4455	4455	0
504	20250217	112900	71079460	4455	4455	4455	4455	0
505	20250217	112800	71079460	4455	4455	4455	4455	0
506	20250217	112700	71079460	4455	4455	4455	4455	0
507	20250217	112600	71079460	4455	4450	4455	4450	2
508	20250217	112500	71070555	4455	4455	4455	4455	0
509	20250217	112400	71070555	4455	4455	4455	4455	0
510	20250217	112300	71070555	4455	4455	4455	4455	0
511	20250217	112200	71070555	4455	4455	4455	4455	0
512	20250217	112100	71070555	4455	4455	4455	4455	0
513	20250217	112000	71070555	4455	4455	4455	4455	53
514	20250217	111900	70834440	4455	4455	4455	4455	1
515	20250217	111800	70829985	4460	4460	4460	4460	0
516	20250217	111700	70829985	4460	4460	4460	4460	5
517	20250217	111600	70807685	4465	4465	4465	4465	0
518	20250217	111500	70807685	4465	4465	4465	4465	0
519	20250217	111400	70807685	4465	4465	4465	4465	2
520	20250217	111300	70798755	4465	4465	4465	4465	0
521	20250217	111200	70798755	4465	4465	4465	4465	2
522	20250217	111100	70789825	4470	4470	4470	4470	0
523	20250217	111000	70789825	4470	4470	4470	4470	0
524	20250217	110900	70789825	4470	4470	4470	4470	0
525	20250217	110800	70789825	4470	4470	4470	4470	0
526	20250217	110700	70789825	4470	4470	4470	4470	0
527	20250217	110600	70789825	4470	4470	4470	4470	0
528	20250217	110500	70789825	4470	4470	4470	4470	0
529	20250217	110400	70789825	4470	4470	4470	4470	0
530	20250217	110300	70789825	4470	4470	4470	4470	0
531	20250217	110200	70789825	4470	4470	4470	4470	2
532	20250217	110100	70780885	4450	4450	4450	4450	0
533	20250217	110000	70780885	4450	4450	4450	4450	116
534	20250217	105900	70264685	4450	4455	4455	4450	684
535	20250217	105800	67218330	4455	4455	4455	4455	0
536	20250217	105700	67218330	4455	4455	4455	4455	14
537	20250217	105600	67155960	4455	4455	4455	4455	0
538	20250217	105500	67155960	4455	4460	4460	4455	333
539	20250217	105400	65672415	4470	4470	4470	4470	0
540	20250217	105300	65672415	4470	4470	4470	4470	0
541	20250217	105200	65672415	4470	4470	4470	4470	40
542	20250217	105100	65493615	4470	4465	4470	4465	510
543	20250217	105000	63214615	4460	4460	4460	4460	0
544	20250217	104900	63214615	4460	4460	4460	4460	0
545	20250217	104800	63214615	4460	4465	4465	4460	259
546	20250217	104700	62059460	4465	4465	4465	4465	0
547	20250217	104600	62059460	4465	4465	4465	4465	0
548	20250217	104500	62059460	4465	4465	4465	4465	1
549	20250217	104400	62054995	4465	4470	4470	4465	75
550	20250217	104300	61719750	4470	4470	4470	4470	5
551	20250217	104200	61697400	4470	4470	4470	4470	25
552	20250217	104100	61585650	4475	4475	4475	4475	1
553	20250217	104000	61581175	4475	4475	4475	4475	2
554	20250217	103900	61572225	4475	4475	4475	4475	0
555	20250217	103800	61572225	4475	4475	4475	4475	0
556	20250217	103700	61572225	4475	4475	4475	4475	10
557	20250217	103600	61527475	4475	4475	4475	4475	2
558	20250217	103500	61518525	4470	4470	4470	4470	108
559	20250217	103400	61035765	4470	4470	4470	4470	0
560	20250217	103300	61035765	4470	4470	4470	4470	2
561	20250217	103200	61026825	4470	4470	4470	4470	0
562	20250217	103100	61026825	4470	4470	4470	4470	0
563	20250217	103000	61026825	4470	4470	4470	4470	2
564	20250217	102900	61017885	4460	4460	4460	4460	0
565	20250217	102800	61017885	4460	4460	4460	4460	0
566	20250217	102700	61017885	4460	4460	4460	4460	46
567	20250217	102600	60812725	4465	4465	4465	4465	0
568	20250217	102500	60812725	4465	4470	4470	4465	25
569	20250217	102400	60701090	4470	4470	4470	4470	0
570	20250217	102300	60701090	4470	4470	4470	4470	100
571	20250217	102200	60254090	4470	4465	4470	4465	22
572	20250217	102100	60155850	4470	4470	4470	4470	2
573	20250217	102000	60146910	4465	4465	4465	4465	14
574	20250217	101900	60084400	4465	4465	4465	4465	0
575	20250217	101800	60084400	4465	4465	4465	4465	0
576	20250217	101700	60084400	4465	4470	4470	4465	32
577	20250217	101600	59941515	4470	4470	4470	4470	1
578	20250217	101500	59937045	4475	4475	4475	4475	29
579	20250217	101400	59807270	4475	4475	4475	4475	2
580	20250217	101300	59798320	4475	4475	4475	4475	9
581	20250217	101200	59758045	4475	4475	4475	4475	2
582	20250217	101100	59749095	4475	4475	4475	4475	0
583	20250217	101000	59749095	4475	4470	4475	4470	584
584	20250217	100900	57138500	4470	4470	4470	4470	0
585	20250217	100800	57138500	4470	4465	4470	4465	21
586	20250217	100700	57044685	4465	4465	4465	4465	0
587	20250217	100600	57044685	4465	4460	4465	4460	2
588	20250217	100500	57035760	4460	4470	4470	4460	258
589	20250217	100400	55882510	4455	4455	4455	4455	3
590	20250217	100300	55869145	4465	4465	4465	4465	0
591	20250217	100200	55869145	4465	4465	4465	4465	0
592	20250217	100100	55869145	4465	4465	4465	4465	2810
593	20250217	100000	43322495	4450	4450	4450	4450	3041
594	20250217	095900	29790045	4430	4430	4430	4430	0
595	20250217	095800	29790045	4430	4430	4435	4430	55
596	20250217	095700	29546385	4440	4440	4440	4440	105
597	20250217	095600	29080185	4450	4450	4450	4450	2
598	20250217	095500	29071285	4450	4450	4450	4450	0
599	20250217	095400	29071285	4450	4450	4450	4450	1
600	20250217	095300	29066835	4450	4450	4450	4450	0
601	20250217	095200	29066835	4450	4450	4450	4450	10
602	20250217	095100	29022335	4450	4455	4455	4450	2131
603	20250217	095000	19538365	4465	4465	4465	4465	19
604	20250217	094900	19453530	4465	4465	4465	4465	2
605	20250217	094800	19444600	4465	4465	4465	4465	0
606	20250217	094700	19444600	4465	4465	4465	4465	2
607	20250217	094600	19435670	4465	4465	4465	4465	0
608	20250217	094500	19435670	4465	4465	4465	4465	22
609	20250217	094400	19337440	4465	4455	4465	4455	700
610	20250217	094300	16214670	4455	4455	4455	4455	0
611	20250217	094200	16214670	4455	4450	4455	4450	82
612	20250217	094100	15849740	4450	4450	4450	4450	0
613	20250217	094000	15849740	4450	4450	4450	4450	38
614	20250217	093900	15680640	4430	4440	4440	4430	46
615	20250217	093800	15476410	4440	4440	4440	4440	1
616	20250217	093700	15471970	4450	4450	4450	4450	0
617	20250217	093600	15471970	4450	4440	4450	4440	26
618	20250217	093500	15356510	4430	4430	4430	4430	0
619	20250217	093400	15356510	4430	4430	4430	4430	0
620	20250217	093300	15356510	4430	4430	4430	4430	11
621	20250217	093200	15307780	4450	4450	4450	4450	20
622	20250217	093100	15218780	4450	4450	4450	4450	0
623	20250217	093000	15218780	4450	4430	4450	4425	48
624	20250217	092900	15006225	4430	4430	4430	4430	50
625	20250217	092800	14784725	4430	4430	4430	4430	29
626	20250217	092700	14656255	4430	4430	4430	4430	7
627	20250217	092600	14625245	4430	4430	4430	4430	66
628	20250217	092500	14332865	4435	4435	4435	4435	0
629	20250217	092400	14332865	4435	4435	4435	4435	0
630	20250217	092300	14332865	4435	4445	4445	4435	631
631	20250217	092200	11532380	4470	4470	4470	4470	18
632	20250217	092100	11451920	4470	4470	4470	4470	0
633	20250217	092000	11451920	4470	4470	4470	4470	0
634	20250217	091900	11451920	4470	4440	4470	4440	105
635	20250217	091800	10985580	4465	4440	4465	4440	6
636	20250217	091700	10958830	4440	4440	4440	4440	5
637	20250217	091600	10936630	4440	4440	4440	4440	0
638	20250217	091500	10936630	4440	4440	4440	4440	205
639	20250217	091400	10026430	4475	4445	4475	4445	750
640	20250217	091300	6682315	4445	4445	4445	4445	50
641	20250217	091200	6460065	4455	4455	4455	4455	64
642	20250217	091100	6174945	4455	4455	4455	4455	53
643	20250217	091000	5938830	4455	4455	4455	4455	100
644	20250217	090900	5493330	4455	4450	4455	4450	513
645	20250217	090800	3207930	4450	4450	4450	4450	189
646	20250217	090700	2366880	4450	4450	4450	4450	0
647	20250217	090600	2366880	4450	4450	4450	4450	126
648	20250217	090500	1806180	4450	4450	4450	4450	0
649	20250217	090400	1806180	4450	4450	4450	4450	120
650	20250217	090300	1272180	4435	4435	4435	4435	155
651	20250217	090200	584755	4435	4435	4435	4435	0
652	20250217	090100	584755	4435	4450	4450	4435	30
653	20250217	090000	451405	4430	4425	4430	4425	102