KissMeData/272450/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	210500	1682172850	9810	9810	9810	9810	2667
3	20250217	210400	1682172850	9810	9810	9810	9810	0
4	20250217	210300	1682172850	9810	9810	9810	9810	0
5	20250217	210200	1682172850	9810	9810	9810	9810	0
6	20250217	210100	1682172850	9810	9810	9810	9810	0
7	20250217	210000	1682172850	9810	9810	9810	9810	0
8	20250217	205900	1682172850	9810	9810	9810	9810	0
9	20250217	205800	1682172850	9810	9810	9810	9810	0
10	20250217	205700	1682172850	9810	9810	9810	9810	0
11	20250217	205600	1682172850	9810	9810	9810	9810	0
12	20250217	205500	1682172850	9810	9810	9810	9810	0
13	20250217	205400	1682172850	9810	9810	9810	9810	0
14	20250217	205300	1682172850	9810	9810	9810	9810	0
15	20250217	205200	1682172850	9810	9810	9810	9810	0
16	20250217	205100	1682172850	9810	9810	9810	9810	0
17	20250217	205000	1682172850	9810	9810	9810	9810	0
18	20250217	204900	1682172850	9810	9810	9810	9810	0
19	20250217	204800	1682172850	9810	9810	9810	9810	0
20	20250217	204700	1682172850	9810	9810	9810	9810	0
21	20250217	204600	1682172850	9810	9810	9810	9810	0
22	20250217	204500	1682172850	9810	9810	9810	9810	0
23	20250217	204400	1682172850	9810	9810	9810	9810	0
24	20250217	204300	1682172850	9810	9810	9810	9810	0
25	20250217	204200	1682172850	9810	9810	9810	9810	0
26	20250217	204100	1682172850	9810	9810	9810	9810	0
27	20250217	204000	1682172850	9810	9810	9810	9810	0
28	20250217	203900	1682172850	9810	9810	9810	9810	0
29	20250217	203800	1682172850	9810	9810	9810	9810	0
30	20250217	203700	1682172850	9810	9810	9810	9810	0
31	20250217	203600	1682172850	9810	9810	9810	9810	0
32	20250217	203500	1682172850	9810	9810	9810	9810	2667
33	20250217	203400	1682172850	9810	9810	9810	9810	0
34	20250217	203300	1682172850	9810	9810	9810	9810	0
35	20250217	203200	1682172850	9810	9810	9810	9810	0
36	20250217	203100	1682172850	9810	9810	9810	9810	0
37	20250217	203000	1682172850	9810	9810	9810	9810	0
38	20250217	202900	1682172850	9810	9810	9810	9810	0
39	20250217	202800	1682172850	9810	9810	9810	9810	0
40	20250217	202700	1682172850	9810	9810	9810	9810	0
41	20250217	202600	1682172850	9810	9810	9810	9810	0
42	20250217	202500	1682172850	9810	9810	9810	9810	0
43	20250217	202400	1682172850	9810	9810	9810	9810	0
44	20250217	202300	1682172850	9810	9810	9810	9810	0
45	20250217	202200	1682172850	9810	9810	9810	9810	0
46	20250217	202100	1682172850	9810	9810	9810	9810	0
47	20250217	202000	1682172850	9810	9810	9810	9810	0
48	20250217	201900	1682172850	9810	9810	9810	9810	0
49	20250217	201800	1682172850	9810	9810	9810	9810	0
50	20250217	201700	1682172850	9810	9810	9810	9810	0
51	20250217	201600	1682172850	9810	9810	9810	9810	0
52	20250217	201500	1682172850	9810	9810	9810	9810	0
53	20250217	201400	1682172850	9810	9810	9810	9810	0
54	20250217	201300	1682172850	9810	9810	9810	9810	0
55	20250217	201200	1682172850	9810	9810	9810	9810	0
56	20250217	201100	1682172850	9810	9810	9810	9810	0
57	20250217	201000	1682172850	9810	9810	9810	9810	0
58	20250217	200900	1682172850	9810	9810	9810	9810	0
59	20250217	200800	1682172850	9810	9810	9810	9810	0
60	20250217	200700	1682172850	9810	9810	9810	9810	0
61	20250217	200600	1682172850	9810	9810	9810	9810	0
62	20250217	200500	1682172850	9810	9810	9810	9810	2667
63	20250217	200400	1682172850	9810	9810	9810	9810	0
64	20250217	200300	1682172850	9810	9810	9810	9810	0
65	20250217	200200	1682172850	9810	9810	9810	9810	0
66	20250217	200100	1682172850	9810	9810	9810	9810	0
67	20250217	200000	1682172850	9810	9810	9810	9810	0
68	20250217	195900	1682172850	9810	9810	9810	9810	0
69	20250217	195800	1682172850	9810	9810	9810	9810	0
70	20250217	195700	1682172850	9810	9810	9810	9810	0
71	20250217	195600	1682172850	9810	9810	9810	9810	0
72	20250217	195500	1682172850	9810	9810	9810	9810	0
73	20250217	195400	1682172850	9810	9810	9810	9810	0
74	20250217	195300	1682172850	9810	9810	9810	9810	0
75	20250217	195200	1682172850	9810	9810	9810	9810	0
76	20250217	195100	1682172850	9810	9810	9810	9810	0
77	20250217	195000	1682172850	9810	9810	9810	9810	0
78	20250217	194900	1682172850	9810	9810	9810	9810	0
79	20250217	194800	1682172850	9810	9810	9810	9810	0
80	20250217	194700	1682172850	9810	9810	9810	9810	0
81	20250217	194600	1682172850	9810	9810	9810	9810	0
82	20250217	194500	1682172850	9810	9810	9810	9810	0
83	20250217	194400	1682172850	9810	9810	9810	9810	0
84	20250217	194300	1682172850	9810	9810	9810	9810	0
85	20250217	194200	1682172850	9810	9810	9810	9810	0
86	20250217	194100	1682172850	9810	9810	9810	9810	0
87	20250217	194000	1682172850	9810	9810	9810	9810	0
88	20250217	193900	1682172850	9810	9810	9810	9810	0
89	20250217	193800	1682172850	9810	9810	9810	9810	0
90	20250217	193700	1682172850	9810	9810	9810	9810	0
91	20250217	193600	1682172850	9810	9810	9810	9810	0
92	20250217	193500	1682172850	9810	9810	9810	9810	2667
93	20250217	193400	1682172850	9810	9810	9810	9810	0
94	20250217	193300	1682172850	9810	9810	9810	9810	0
95	20250217	193200	1682172850	9810	9810	9810	9810	0
96	20250217	193100	1682172850	9810	9810	9810	9810	0
97	20250217	193000	1682172850	9810	9810	9810	9810	0
98	20250217	192900	1682172850	9810	9810	9810	9810	0
99	20250217	192800	1682172850	9810	9810	9810	9810	0
100	20250217	192700	1682172850	9810	9810	9810	9810	0
101	20250217	192600	1682172850	9810	9810	9810	9810	0
102	20250217	192500	1682172850	9810	9810	9810	9810	0
103	20250217	192400	1682172850	9810	9810	9810	9810	0
104	20250217	192300	1682172850	9810	9810	9810	9810	0
105	20250217	192200	1682172850	9810	9810	9810	9810	0
106	20250217	192100	1682172850	9810	9810	9810	9810	0
107	20250217	192000	1682172850	9810	9810	9810	9810	0
108	20250217	191900	1682172850	9810	9810	9810	9810	0
109	20250217	191800	1682172850	9810	9810	9810	9810	0
110	20250217	191700	1682172850	9810	9810	9810	9810	0
111	20250217	191600	1682172850	9810	9810	9810	9810	0
112	20250217	191500	1682172850	9810	9810	9810	9810	0
113	20250217	191400	1682172850	9810	9810	9810	9810	0
114	20250217	191300	1682172850	9810	9810	9810	9810	0
115	20250217	191200	1682172850	9810	9810	9810	9810	0
116	20250217	191100	1682172850	9810	9810	9810	9810	0
117	20250217	191000	1682172850	9810	9810	9810	9810	0
118	20250217	190900	1682172850	9810	9810	9810	9810	0
119	20250217	190800	1682172850	9810	9810	9810	9810	0
120	20250217	190700	1682172850	9810	9810	9810	9810	0
121	20250217	190600	1682172850	9810	9810	9810	9810	0
122	20250217	190500	1682172850	9810	9810	9810	9810	2667
123	20250217	190400	1682172850	9810	9810	9810	9810	0
124	20250217	190300	1682172850	9810	9810	9810	9810	0
125	20250217	190200	1682172850	9810	9810	9810	9810	0
126	20250217	190100	1682172850	9810	9810	9810	9810	0
127	20250217	190000	1682172850	9810	9810	9810	9810	0
128	20250217	185900	1682172850	9810	9810	9810	9810	0
129	20250217	185800	1682172850	9810	9810	9810	9810	0
130	20250217	185700	1682172850	9810	9810	9810	9810	0
131	20250217	185600	1682172850	9810	9810	9810	9810	0
132	20250217	185500	1682172850	9810	9810	9810	9810	0
133	20250217	185400	1682172850	9810	9810	9810	9810	0
134	20250217	185300	1682172850	9810	9810	9810	9810	0
135	20250217	185200	1682172850	9810	9810	9810	9810	0
136	20250217	185100	1682172850	9810	9810	9810	9810	0
137	20250217	185000	1682172850	9810	9810	9810	9810	0
138	20250217	184900	1682172850	9810	9810	9810	9810	0
139	20250217	184800	1682172850	9810	9810	9810	9810	0
140	20250217	184700	1682172850	9810	9810	9810	9810	0
141	20250217	184600	1682172850	9810	9810	9810	9810	0
142	20250217	184500	1682172850	9810	9810	9810	9810	0
143	20250217	184400	1682172850	9810	9810	9810	9810	0
144	20250217	184300	1682172850	9810	9810	9810	9810	0
145	20250217	184200	1682172850	9810	9810	9810	9810	0
146	20250217	184100	1682172850	9810	9810	9810	9810	0
147	20250217	184000	1682172850	9810	9810	9810	9810	0
148	20250217	183900	1682172850	9810	9810	9810	9810	0
149	20250217	183800	1682172850	9810	9810	9810	9810	0
150	20250217	183700	1682172850	9810	9810	9810	9810	0
151	20250217	183600	1682172850	9810	9810	9810	9810	0
152	20250217	183500	1682172850	9810	9810	9810	9810	2667
153	20250217	183400	1682172850	9810	9810	9810	9810	0
154	20250217	183300	1682172850	9810	9810	9810	9810	0
155	20250217	183200	1682172850	9810	9810	9810	9810	0
156	20250217	183100	1682172850	9810	9810	9810	9810	0
157	20250217	183000	1682172850	9810	9810	9810	9810	0
158	20250217	182900	1682172850	9810	9810	9810	9810	0
159	20250217	182800	1682172850	9810	9810	9810	9810	0
160	20250217	182700	1682172850	9810	9810	9810	9810	0
161	20250217	182600	1682172850	9810	9810	9810	9810	0
162	20250217	182500	1682172850	9810	9810	9810	9810	0
163	20250217	182400	1682172850	9810	9810	9810	9810	0
164	20250217	182300	1682172850	9810	9810	9810	9810	0
165	20250217	182200	1682172850	9810	9810	9810	9810	0
166	20250217	182100	1682172850	9810	9810	9810	9810	0
167	20250217	182000	1682172850	9810	9810	9810	9810	0
168	20250217	181900	1682172850	9810	9810	9810	9810	0
169	20250217	181800	1682172850	9810	9810	9810	9810	0
170	20250217	181700	1682172850	9810	9810	9810	9810	0
171	20250217	181600	1682172850	9810	9810	9810	9810	0
172	20250217	181500	1682172850	9810	9810	9810	9810	0
173	20250217	181400	1682172850	9810	9810	9810	9810	0
174	20250217	181300	1682172850	9810	9810	9810	9810	0
175	20250217	181200	1682172850	9810	9810	9810	9810	0
176	20250217	181100	1682172850	9810	9810	9810	9810	0
177	20250217	181000	1682172850	9810	9810	9810	9810	0
178	20250217	180900	1682172850	9810	9810	9810	9810	0
179	20250217	180800	1682172850	9810	9810	9810	9810	0
180	20250217	180700	1682172850	9810	9810	9810	9810	0
181	20250217	180600	1682172850	9810	9810	9810	9810	0
182	20250217	180500	1682172850	9810	9810	9810	9810	2667
183	20250217	180400	1682172850	9810	9810	9810	9810	0
184	20250217	180300	1682172850	9810	9810	9810	9810	0
185	20250217	180200	1682172850	9810	9810	9810	9810	0
186	20250217	180100	1682172850	9810	9810	9810	9810	0
187	20250217	180000	1682172850	9810	9810	9810	9810	0
188	20250217	175900	1682172850	9810	9810	9810	9810	0
189	20250217	175800	1682172850	9810	9810	9810	9810	0
190	20250217	175700	1682172850	9810	9810	9810	9810	0
191	20250217	175600	1682172850	9810	9810	9810	9810	0
192	20250217	175500	1682172850	9810	9810	9810	9810	0
193	20250217	175400	1682172850	9810	9810	9810	9810	0
194	20250217	175300	1682172850	9810	9810	9810	9810	0
195	20250217	175200	1682172850	9810	9810	9810	9810	0
196	20250217	175100	1682172850	9810	9810	9810	9810	0
197	20250217	175000	1682172850	9810	9810	9810	9810	0
198	20250217	174900	1682172850	9810	9810	9810	9810	0
199	20250217	174800	1682172850	9810	9810	9810	9810	0
200	20250217	174700	1682172850	9810	9810	9810	9810	0
201	20250217	174600	1682172850	9810	9810	9810	9810	0
202	20250217	174500	1682172850	9810	9810	9810	9810	0
203	20250217	174400	1682172850	9810	9810	9810	9810	0
204	20250217	174300	1682172850	9810	9810	9810	9810	0
205	20250217	174200	1682172850	9810	9810	9810	9810	0
206	20250217	174100	1682172850	9810	9810	9810	9810	0
207	20250217	174000	1682172850	9810	9810	9810	9810	0
208	20250217	173900	1682172850	9810	9810	9810	9810	0
209	20250217	173800	1682172850	9810	9810	9810	9810	0
210	20250217	173700	1682172850	9810	9810	9810	9810	0
211	20250217	173600	1682172850	9810	9810	9810	9810	0
212	20250217	173500	1682172850	9810	9810	9810	9810	2667
213	20250217	173400	1682172850	9810	9810	9810	9810	0
214	20250217	173300	1682172850	9810	9810	9810	9810	0
215	20250217	173200	1682172850	9810	9810	9810	9810	0
216	20250217	173100	1682172850	9810	9810	9810	9810	0
217	20250217	173000	1682172850	9810	9810	9810	9810	0
218	20250217	172900	1682172850	9810	9810	9810	9810	0
219	20250217	172800	1682172850	9810	9810	9810	9810	0
220	20250217	172700	1682172850	9810	9810	9810	9810	0
221	20250217	172600	1682172850	9810	9810	9810	9810	0
222	20250217	172500	1682172850	9810	9810	9810	9810	0
223	20250217	172400	1682172850	9810	9810	9810	9810	0
224	20250217	172300	1682172850	9810	9810	9810	9810	0
225	20250217	172200	1682172850	9810	9810	9810	9810	0
226	20250217	172100	1682172850	9810	9810	9810	9810	0
227	20250217	172000	1682172850	9810	9810	9810	9810	0
228	20250217	171900	1682172850	9810	9810	9810	9810	0
229	20250217	171800	1682172850	9810	9810	9810	9810	0
230	20250217	171700	1682172850	9810	9810	9810	9810	0
231	20250217	171600	1682172850	9810	9810	9810	9810	0
232	20250217	171500	1682172850	9810	9810	9810	9810	0
233	20250217	171400	1682172850	9810	9810	9810	9810	0
234	20250217	171300	1682172850	9810	9810	9810	9810	0
235	20250217	171200	1682172850	9810	9810	9810	9810	0
236	20250217	171100	1682172850	9810	9810	9810	9810	0
237	20250217	171000	1682172850	9810	9810	9810	9810	0
238	20250217	170900	1682172850	9810	9810	9810	9810	0
239	20250217	170800	1682172850	9810	9810	9810	9810	0
240	20250217	170700	1682172850	9810	9810	9810	9810	0
241	20250217	170600	1682172850	9810	9810	9810	9810	0
242	20250217	170500	1682172850	9810	9810	9810	9810	2667
243	20250217	170400	1682172850	9810	9810	9810	9810	0
244	20250217	170300	1682172850	9810	9810	9810	9810	0
245	20250217	170200	1682172850	9810	9810	9810	9810	0
246	20250217	170100	1682172850	9810	9810	9810	9810	0
247	20250217	170000	1682172850	9810	9810	9810	9810	0
248	20250217	165900	1682172850	9810	9810	9810	9810	0
249	20250217	165800	1682172850	9810	9810	9810	9810	0
250	20250217	165700	1682172850	9810	9810	9810	9810	0
251	20250217	165600	1682172850	9810	9810	9810	9810	0
252	20250217	165500	1682172850	9810	9810	9810	9810	0
253	20250217	165400	1682172850	9810	9810	9810	9810	0
254	20250217	165300	1682172850	9810	9810	9810	9810	0
255	20250217	165200	1682172850	9810	9810	9810	9810	0
256	20250217	165100	1682172850	9810	9810	9810	9810	0
257	20250217	165000	1682172850	9810	9810	9810	9810	0
258	20250217	164900	1682172850	9810	9810	9810	9810	0
259	20250217	164800	1682172850	9810	9810	9810	9810	0
260	20250217	164700	1682172850	9810	9810	9810	9810	0
261	20250217	164600	1682172850	9810	9810	9810	9810	0
262	20250217	164500	1682172850	9810	9810	9810	9810	0
263	20250217	164400	1682172850	9810	9810	9810	9810	0
264	20250217	164300	1682172850	9810	9810	9810	9810	0
265	20250217	164200	1682172850	9810	9810	9810	9810	0
266	20250217	164100	1682172850	9810	9810	9810	9810	0
267	20250217	164000	1682172850	9810	9810	9810	9810	0
268	20250217	163900	1682172850	9810	9810	9810	9810	0
269	20250217	163800	1682172850	9810	9810	9810	9810	0
270	20250217	163700	1682172850	9810	9810	9810	9810	0
271	20250217	163600	1682172850	9810	9810	9810	9810	0
272	20250217	163500	1682172850	9810	9810	9810	9810	2667
273	20250217	163400	1682172850	9810	9810	9810	9810	0
274	20250217	163300	1682172850	9810	9810	9810	9810	0
275	20250217	163200	1682172850	9810	9810	9810	9810	0
276	20250217	163100	1682172850	9810	9810	9810	9810	0
277	20250217	163000	1682172850	9810	9810	9810	9810	0
278	20250217	162900	1682172850	9810	9810	9810	9810	0
279	20250217	162800	1682172850	9810	9810	9810	9810	0
280	20250217	162700	1682172850	9810	9810	9810	9810	0
281	20250217	162600	1682172850	9810	9810	9810	9810	0
282	20250217	162500	1682172850	9810	9810	9810	9810	0
283	20250217	162400	1682172850	9810	9810	9810	9810	0
284	20250217	162300	1682172850	9810	9810	9810	9810	0
285	20250217	162200	1682172850	9810	9810	9810	9810	0
286	20250217	162100	1682172850	9810	9810	9810	9810	0
287	20250217	162000	1682172850	9810	9810	9810	9810	0
288	20250217	161900	1682172850	9810	9810	9810	9810	0
289	20250217	161800	1682172850	9810	9810	9810	9810	0
290	20250217	161700	1682172850	9810	9810	9810	9810	0
291	20250217	161600	1682172850	9810	9810	9810	9810	0
292	20250217	161500	1682172850	9810	9810	9810	9810	0
293	20250217	161400	1682172850	9810	9810	9810	9810	0
294	20250217	161300	1682172850	9810	9810	9810	9810	0
295	20250217	161200	1682172850	9810	9810	9810	9810	0
296	20250217	161100	1682172850	9810	9810	9810	9810	0
297	20250217	161000	1682172850	9810	9810	9810	9810	0
298	20250217	160900	1682172850	9810	9810	9810	9810	0
299	20250217	160800	1682172850	9810	9810	9810	9810	0
300	20250217	160700	1682172850	9810	9810	9810	9810	0
301	20250217	160600	1682172850	9810	9810	9810	9810	0
302	20250217	160500	1682172850	9810	9810	9810	9810	2667
303	20250217	160400	1682172850	9810	9810	9810	9810	0
304	20250217	160300	1682172850	9810	9810	9810	9810	0
305	20250217	160200	1682172850	9810	9810	9810	9810	0
306	20250217	160100	1682172850	9810	9810	9810	9810	0
307	20250217	160000	1682172850	9810	9810	9810	9810	0
308	20250217	155900	1682172850	9810	9810	9810	9810	0
309	20250217	155800	1682172850	9810	9810	9810	9810	0
310	20250217	155700	1682172850	9810	9810	9810	9810	0
311	20250217	155600	1682172850	9810	9810	9810	9810	0
312	20250217	155500	1682172850	9810	9810	9810	9810	0
313	20250217	155400	1682172850	9810	9810	9810	9810	0
314	20250217	155300	1682172850	9810	9810	9810	9810	0
315	20250217	155200	1682172850	9810	9810	9810	9810	0
316	20250217	155100	1682172850	9810	9810	9810	9810	0
317	20250217	155000	1682172850	9810	9810	9810	9810	0
318	20250217	154900	1682172850	9810	9810	9810	9810	0
319	20250217	154800	1682172850	9810	9810	9810	9810	0
320	20250217	154700	1682172850	9810	9810	9810	9810	0
321	20250217	154600	1682172850	9810	9810	9810	9810	0
322	20250217	154500	1682172850	9810	9810	9810	9810	0
323	20250217	154400	1682172850	9810	9810	9810	9810	0
324	20250217	154300	1682172850	9810	9810	9810	9810	0
325	20250217	154200	1682172850	9810	9810	9810	9810	0
326	20250217	154100	1682172850	9810	9810	9810	9810	0
327	20250217	154000	1682172850	9810	9810	9810	9810	0
328	20250217	153900	1682172850	9810	9810	9810	9810	0
329	20250217	153800	1682172850	9810	9810	9810	9810	0
330	20250217	153700	1682172850	9810	9810	9810	9810	0
331	20250217	153600	1682172850	9810	9810	9810	9810	0
332	20250217	153500	1682172850	9810	9810	9810	9810	2667
333	20250217	153400	1682172850	9810	9810	9810	9810	0
334	20250217	153300	1682172850	9810	9810	9810	9810	0
335	20250217	153200	1682172850	9810	9810	9810	9810	0
336	20250217	153100	1682172850	9810	9810	9810	9810	0
337	20250217	153000	1682172850	9810	9810	9810	9810	2667
338	20250217	152900	1656009580	9840	9840	9840	9840	0
339	20250217	152800	1656009580	9840	9840	9840	9840	0
340	20250217	152700	1656009580	9840	9840	9840	9840	0
341	20250217	152600	1656009580	9840	9840	9840	9840	0
342	20250217	152500	1656009580	9840	9840	9840	9840	0
343	20250217	152400	1656009580	9840	9840	9840	9840	0
344	20250217	152300	1656009580	9840	9840	9840	9840	0
345	20250217	152200	1656009580	9840	9840	9840	9840	0
346	20250217	152100	1656009580	9840	9840	9840	9840	0
347	20250217	152000	1656009580	9840	9840	9840	9840	0
348	20250217	151900	1656009580	9840	9830	9840	9820	1168
349	20250217	151800	1644528500	9830	9820	9830	9820	262
350	20250217	151700	1641953150	9830	9820	9830	9820	169
351	20250217	151600	1640293050	9820	9830	9830	9820	147
352	20250217	151500	1638849200	9820	9820	9830	9820	211
353	20250217	151400	1636776520	9830	9820	9830	9820	127
354	20250217	151300	1635529130	9810	9820	9820	9810	155
355	20250217	151200	1634007530	9820	9810	9820	9810	236
356	20250217	151100	1631690360	9810	9810	9810	9810	21
357	20250217	151000	1631484350	9810	9820	9820	9810	298
358	20250217	150900	1628559420	9810	9810	9820	9810	65
359	20250217	150800	1627921460	9810	9820	9820	9810	87
360	20250217	150700	1627067480	9820	9820	9820	9810	1561
361	20250217	150600	1611738900	9820	9820	9830	9820	90
362	20250217	150500	1610855040	9820	9830	9830	9820	159
363	20250217	150400	1609293060	9820	9820	9830	9820	79
364	20250217	150300	1608516840	9830	9820	9830	9820	134
365	20250217	150200	1607200470	9820	9820	9820	9820	188
366	20250217	150100	1605354310	9830	9820	9830	9820	107
367	20250217	150000	1604303080	9820	9830	9830	9820	980
368	20250217	145900	1594669990	9820	9820	9830	9820	98
369	20250217	145800	1593707180	9830	9840	9840	9830	2089
370	20250217	145700	1573171530	9840	9840	9840	9830	137
371	20250217	145600	1571823700	9830	9840	9840	9830	41
372	20250217	145500	1571420450	9840	9830	9840	9830	120
373	20250217	145400	1570239790	9840	9840	9840	9830	98
374	20250217	145300	1569275870	9830	9830	9840	9830	1453
375	20250217	145200	1554992290	9830	9820	9830	9820	66
376	20250217	145100	1554343660	9830	9820	9830	9820	66
377	20250217	145000	1553695010	9830	9820	9830	9820	44
378	20250217	144900	1553262720	9820	9820	9830	9820	78
379	20250217	144800	1552496130	9820	9830	9830	9820	131
380	20250217	144700	1551209600	9820	9830	9830	9820	504
381	20250217	144600	1546255530	9820	9820	9830	9820	32
382	20250217	144500	1545941170	9830	9810	9830	9810	64
383	20250217	144400	1545312720	9820	9810	9820	9810	76
384	20250217	144300	1544566550	9820	9810	9830	9810	523
385	20250217	144200	1539430410	9820	9820	9830	9820	246
386	20250217	144100	1537014620	9820	9820	9820	9810	95
387	20250217	144000	1536081820	9810	9820	9820	9810	698
388	20250217	143900	1529227800	9810	9810	9820	9810	85
389	20250217	143800	1528393460	9810	9810	9820	9810	144
390	20250217	143700	1526980580	9820	9810	9820	9810	82
391	20250217	143600	1526175440	9810	9820	9820	9810	62
392	20250217	143500	1525566890	9820	9820	9830	9810	125
393	20250217	143400	1524339060	9820	9810	9820	9810	567
394	20250217	143300	1518771250	9810	9810	9820	9810	80
395	20250217	143200	1517985790	9820	9820	9830	9810	609
396	20250217	143100	1512011070	9820	9810	9820	9810	670
397	20250217	143000	1505431790	9810	9820	9820	9810	24
398	20250217	142900	1505196250	9810	9810	9820	9810	71
399	20250217	142800	1504499240	9820	9820	9820	9810	45
400	20250217	142700	1504057520	9810	9820	9820	9810	506
401	20250217	142600	1499089150	9820	9820	9830	9820	25
402	20250217	142500	1498843590	9820	9820	9830	9820	480
403	20250217	142400	1494129320	9820	9830	9830	9820	77
404	20250217	142300	1493372700	9820	9820	9830	9820	115
405	20250217	142200	1492242970	9820	9820	9830	9810	972
406	20250217	142100	1482697970	9810	9810	9820	9810	81
407	20250217	142000	1481902840	9820	9810	9820	9810	70
408	20250217	141900	1481215910	9810	9810	9820	9810	308
409	20250217	141800	1478193840	9810	9810	9820	9810	275
410	20250217	141700	1475496030	9820	9820	9820	9810	261
411	20250217	141600	1472933560	9810	9830	9830	9810	159
412	20250217	141500	1471372970	9810	9820	9830	9810	1685
413	20250217	141400	1454827070	9810	9810	9820	9810	226
414	20250217	141300	1452609900	9810	9810	9820	9810	290
415	20250217	141200	1449764290	9810	9810	9820	9810	208
416	20250217	141100	1447723750	9810	9810	9820	9810	263
417	20250217	141000	1445143170	9810	9810	9820	9810	220
418	20250217	140900	1442984860	9820	9810	9820	9810	273
419	20250217	140800	1440306140	9810	9810	9820	9810	558
420	20250217	140700	1434831850	9810	9800	9820	9800	393
421	20250217	140600	1430976610	9800	9810	9810	9800	592
422	20250217	140500	1425171620	9810	9800	9810	9800	1054
423	20250217	140400	1414833120	9800	9800	9810	9800	206
424	20250217	140300	1412814310	9810	9800	9810	9800	467
425	20250217	140200	1408235220	9800	9800	9810	9800	252
426	20250217	140100	1405765550	9800	9810	9820	9800	1240
427	20250217	140000	1393601020	9810	9810	9820	9810	222
428	20250217	135900	1391423140	9810	9810	9820	9810	249
429	20250217	135800	1388979960	9810	9810	9810	9810	223
430	20250217	135700	1386792330	9810	9810	9820	9810	644
431	20250217	135600	1380474190	9810	9810	9810	9810	212
432	20250217	135500	1378394470	9820	9820	9830	9810	1002
433	20250217	135400	1368554610	9820	9830	9840	9820	1252
434	20250217	135300	1356247750	9830	9840	9850	9830	2055
435	20250217	135200	1336026650	9840	9840	9850	9840	105
436	20250217	135100	1334993380	9840	9850	9850	9840	66
437	20250217	135000	1334343450	9840	9850	9850	9840	262
438	20250217	134900	1331762900	9850	9850	9860	9850	73
439	20250217	134800	1331043350	9850	9850	9850	9850	25
440	20250217	134700	1330797100	9850	9850	9860	9850	76
441	20250217	134600	1330048010	9850	9840	9860	9840	43
442	20250217	134500	1329624450	9850	9850	9850	9840	124
443	20250217	134400	1328403240	9850	9850	9860	9840	78
444	20250217	134300	1327634830	9850	9840	9860	9840	480
445	20250217	134200	1322903870	9840	9840	9850	9840	380
446	20250217	134100	1319163320	9830	9830	9840	9830	543
447	20250217	134000	1313820440	9830	9830	9830	9830	23
448	20250217	133900	1313594350	9830	9840	9840	9830	83
449	20250217	133800	1312777970	9830	9830	9840	9830	22
450	20250217	133700	1312561650	9830	9840	9840	9830	342
451	20250217	133600	1309199360	9830	9840	9840	9830	466
452	20250217	133500	1304614850	9840	9840	9850	9840	59
453	20250217	133400	1304033860	9840	9840	9850	9840	167
454	20250217	133300	1302390510	9840	9850	9850	9840	77
455	20250217	133200	1301632350	9840	9840	9840	9840	27
456	20250217	133100	1301366670	9850	9850	9850	9840	663
457	20250217	133000	1294842230	9840	9850	9850	9840	46
458	20250217	132900	1294389220	9840	9860	9860	9840	475
459	20250217	132800	1289708350	9850	9840	9860	9840	430
460	20250217	132700	1285472800	9840	9850	9850	9840	70
461	20250217	132600	1284783570	9850	9830	9850	9830	20
462	20250217	132500	1284586750	9840	9830	9840	9830	130
463	20250217	132400	1283307750	9850	9830	9850	9830	523
464	20250217	132300	1278161340	9830	9830	9840	9830	45
465	20250217	132200	1277718810	9840	9830	9840	9830	232
466	20250217	132100	1275437820	9820	9830	9840	9820	102
467	20250217	132000	1274434860	9840	9830	9840	9820	109
468	20250217	131900	1273362920	9830	9830	9830	9830	34
469	20250217	131800	1273028700	9840	9820	9840	9820	461
470	20250217	131700	1268496680	9820	9830	9830	9820	33
471	20250217	131600	1268172530	9820	9820	9830	9820	68
472	20250217	131500	1267504340	9820	9820	9830	9820	63
473	20250217	131400	1266885260	9830	9830	9830	9820	69
474	20250217	131300	1266207180	9820	9820	9820	9820	15
475	20250217	131200	1266059880	9830	9830	9830	9820	108
476	20250217	131100	1264998490	9830	9820	9830	9820	55
477	20250217	131000	1264457940	9820	9820	9830	9820	80
478	20250217	130900	1263671850	9820	9820	9830	9820	31
479	20250217	130800	1263367260	9820	9820	9830	9820	70
480	20250217	130700	1262679330	9820	9820	9830	9820	42
481	20250217	130600	1262266600	9820	9830	9830	9820	182
482	20250217	130500	1260477670	9840	9830	9840	9830	65
483	20250217	130400	1259838660	9830	9830	9840	9830	89
484	20250217	130300	1258963300	9830	9820	9830	9820	39
485	20250217	130200	1258580120	9830	9820	9840	9820	121
486	20250217	130100	1257390880	9820	9830	9840	9820	346
487	20250217	130000	1253989690	9830	9830	9840	9830	152
488	20250217	125900	1252495100	9830	9830	9840	9830	131
489	20250217	125800	1251207310	9830	9830	9840	9830	68
490	20250217	125700	1250538340	9830	9830	9840	9830	54
491	20250217	125600	1250007460	9830	9830	9840	9830	95
492	20250217	125500	1249073180	9830	9830	9840	9810	743
493	20250217	125400	1241772820	9840	9840	9840	9830	85
494	20250217	125300	1240936700	9830	9830	9840	9830	503
495	20250217	125200	1235991950	9830	9830	9840	9830	357
496	20250217	125100	1232480210	9830	9850	9850	9830	39
497	20250217	125000	1232096580	9810	9850	9860	9810	5986
498	20250217	124900	1173252520	9860	9850	9860	9850	39
499	20250217	124800	1172868300	9860	9860	9860	9850	88
500	20250217	124700	1172000830	9860	9860	9860	9860	62
501	20250217	124600	1171389510	9860	9860	9870	9850	635
502	20250217	124500	1165127550	9860	9870	9870	9860	21
503	20250217	124400	1164920430	9860	9860	9870	9860	125
504	20250217	124300	1163686920	9860	9860	9870	9860	113
505	20250217	124200	1162571850	9870	9860	9870	9860	461
506	20250217	124100	1158022020	9860	9860	9870	9860	40
507	20250217	124000	1157627450	9860	9860	9870	9860	78
508	20250217	123900	1156857880	9870	9860	9870	9860	11
509	20250217	123800	1156749410	9870	9860	9870	9860	130
510	20250217	123700	1155466490	9860	9850	9860	9840	206
511	20250217	123600	1153436150	9840	9840	9860	9840	326
512	20250217	123500	1150225090	9840	9850	9860	9840	567
513	20250217	123400	1144640200	9850	9840	9860	9840	53
514	20250217	123300	1144117770	9840	9840	9850	9840	97
515	20250217	123200	1143162590	9850	9840	9850	9840	1029
516	20250217	123100	1133027030	9840	9840	9840	9840	10
517	20250217	123000	1132928630	9840	9840	9850	9840	100
518	20250217	122900	1131944010	9840	9850	9850	9830	2669
519	20250217	122800	1105659640	9850	9850	9850	9850	12
520	20250217	122700	1105541440	9850	9850	9850	9850	34
521	20250217	122600	1105206540	9850	9850	9850	9850	15
522	20250217	122500	1105058790	9850	9850	9860	9850	447
523	20250217	122400	1100651840	9850	9850	9850	9850	15
524	20250217	122300	1100504090	9850	9850	9850	9850	19
525	20250217	122200	1100316940	9850	9860	9860	9850	812
526	20250217	122100	1092310850	9860	9860	9860	9860	134
527	20250217	122000	1090989610	9860	9860	9860	9860	116
528	20250217	121900	1089845850	9860	9850	9860	9850	312
529	20250217	121800	1086769580	9840	9840	9840	9840	29
530	20250217	121700	1086484220	9840	9840	9840	9840	10
531	20250217	121600	1086385820	9840	9850	9860	9840	183
532	20250217	121500	1084582820	9840	9840	9850	9840	528
533	20250217	121400	1079382370	9840	9840	9850	9840	40
534	20250217	121300	1078988650	9840	9840	9860	9840	354
535	20250217	121200	1075499210	9840	9840	9840	9840	231
536	20250217	121100	1073226170	9840	9830	9850	9830	633
537	20250217	121000	1066991910	9830	9840	9840	9830	267
538	20250217	120900	1064364680	9840	9840	9840	9840	81
539	20250217	120800	1063567640	9840	9840	9840	9840	277
540	20250217	120700	1060841960	9840	9840	9850	9840	26
541	20250217	120600	1060586090	9850	9840	9850	9840	27
542	20250217	120500	1060320360	9840	9840	9840	9840	9
543	20250217	120400	1060231800	9840	9830	9860	9830	344
544	20250217	120300	1056846260	9830	9830	9830	9830	27
545	20250217	120200	1056580850	9830	9840	9840	9830	169
546	20250217	120100	1054917940	9840	9840	9850	9840	23
547	20250217	120000	1054691610	9840	9850	9850	9840	3614
548	20250217	115900	1019115000	9850	9850	9850	9850	185
549	20250217	115800	1017292750	9860	9860	9860	9850	533
550	20250217	115700	1012037410	9860	9860	9860	9860	1878
551	20250217	115600	993520330	9870	9870	9870	9870	829
552	20250217	115500	985338100	9870	9870	9870	9870	118
553	20250217	115400	984173440	9870	9890	9890	9870	7554
554	20250217	115300	909538300	9890	9890	9890	9890	459
555	20250217	115200	904998790	9890	9890	9890	9890	524
556	20250217	115100	899816430	9890	9890	9890	9890	10
557	20250217	115000	899717530	9900	9900	9900	9900	177
558	20250217	114900	897965230	9900	9880	9900	9880	612
559	20250217	114800	891912570	9880	9890	9890	9880	462
560	20250217	114700	887347670	9890	9870	9890	9870	1308
561	20250217	114600	874418710	9870	9870	9870	9860	2747
562	20250217	114500	847312550	9880	9880	9880	9880	7468
563	20250217	114400	773528710	9890	9880	9890	9880	111
564	20250217	114300	772431700	9890	9890	9890	9890	30
565	20250217	114200	772135000	9890	9880	9890	9880	178
566	20250217	114100	770376290	9880	9880	9880	9870	690
567	20250217	114000	763559170	9880	9870	9880	9870	488
568	20250217	113900	758738070	9870	9870	9870	9870	117
569	20250217	113800	757583280	9880	9890	9890	9880	1623
570	20250217	113700	741548030	9880	9910	9910	9880	1313
571	20250217	113600	728553830	9910	9900	9910	9900	280
572	20250217	113500	725781780	9900	9880	9900	9880	6392
573	20250217	113400	662586530	9880	9870	9880	9870	307
574	20250217	113300	659554120	9870	9860	9880	9860	1623
575	20250217	113200	643526550	9860	9860	9870	9860	533
576	20250217	113100	638268150	9860	9890	9890	9860	804
577	20250217	113000	630328870	9880	9870	9880	9850	1453
578	20250217	112900	615979650	9870	9850	9870	9850	1147
579	20250217	112800	604675660	9850	9840	9850	9840	38
580	20250217	112700	604301390	9850	9850	9850	9840	31
581	20250217	112600	603996290	9850	9850	9850	9840	1834
582	20250217	112500	585931610	9850	9840	9850	9840	1106
583	20250217	112400	575048340	9840	9840	9840	9840	13
584	20250217	112300	574920420	9850	9840	9850	9840	392
585	20250217	112200	571061790	9840	9840	9850	9840	3695
586	20250217	112100	534701070	9840	9840	9840	9830	1423
587	20250217	112000	520698900	9840	9830	9840	9830	43
588	20250217	111900	520275830	9830	9830	9830	9830	15
589	20250217	111800	520128380	9830	9830	9840	9830	26
590	20250217	111700	519872670	9830	9830	9830	9830	111
591	20250217	111600	518781540	9830	9830	9830	9830	24
592	20250217	111500	518545620	9830	9830	9830	9830	23
593	20250217	111400	518319530	9830	9830	9830	9830	273
594	20250217	111300	515635940	9830	9830	9840	9830	135
595	20250217	111200	514307890	9830	9830	9830	9830	610
596	20250217	111100	508311590	9840	9820	9840	9820	2729
597	20250217	111000	481486070	9820	9820	9820	9820	15
598	20250217	110900	481338770	9820	9810	9830	9810	2063
599	20250217	110800	461072060	9810	9810	9810	9810	10
600	20250217	110700	460973960	9810	9810	9810	9810	31
601	20250217	110600	460669850	9810	9810	9810	9810	374
602	20250217	110500	457000910	9810	9820	9820	9810	110
603	20250217	110400	455921770	9810	9810	9820	9810	235
604	20250217	110300	453614330	9820	9820	9820	9820	40
605	20250217	110200	453221530	9820	9810	9820	9810	12
606	20250217	110100	453103800	9820	9820	9820	9820	304
607	20250217	110000	450118520	9820	9810	9820	9810	785
608	20250217	105900	442409870	9810	9810	9810	9810	189
609	20250217	105800	440555780	9810	9800	9810	9800	29
610	20250217	105700	440271340	9800	9810	9810	9800	159
611	20250217	105600	438711700	9800	9810	9810	9800	24
612	20250217	105500	438476390	9810	9810	9810	9810	78
613	20250217	105400	437711210	9810	9800	9820	9800	2178
614	20250217	105300	416364690	9800	9790	9800	9790	727
615	20250217	105200	409247140	9790	9800	9800	9790	71
616	20250217	105100	408551610	9800	9800	9800	9800	180
617	20250217	105000	406787610	9800	9790	9800	9790	34
618	20250217	104900	406454510	9790	9790	9800	9790	41
619	20250217	104800	406052860	9800	9800	9800	9800	24
620	20250217	104700	405817660	9790	9790	9790	9790	15
621	20250217	104600	405670810	9800	9800	9800	9800	107
622	20250217	104500	404622210	9800	9790	9800	9790	37
623	20250217	104400	404259750	9790	9790	9800	9790	30
624	20250217	104300	403965820	9800	9790	9800	9790	29
625	20250217	104200	403681670	9790	9800	9800	9790	33
626	20250217	104100	403358380	9790	9800	9800	9790	20
627	20250217	104000	403162520	9800	9790	9800	9790	40
628	20250217	103900	402770660	9790	9790	9800	9790	28
629	20250217	103800	402496490	9790	9790	9790	9790	24
630	20250217	103700	402261530	9800	9800	9800	9790	12
631	20250217	103600	402144020	9800	9800	9800	9800	62
632	20250217	103500	401536420	9800	9800	9800	9800	50
633	20250217	103400	401046420	9800	9790	9800	9790	330
634	20250217	103300	397812560	9800	9800	9800	9800	132
635	20250217	103200	396518960	9790	9790	9790	9790	21
636	20250217	103100	396313370	9790	9790	9790	9790	10
637	20250217	103000	396215470	9790	9800	9800	9790	171
638	20250217	102900	394539830	9800	9800	9810	9800	227
639	20250217	102800	392315180	9790	9790	9790	9790	10
640	20250217	102700	392217280	9790	9800	9800	9790	13
641	20250217	102600	392090000	9790	9800	9800	9790	380
642	20250217	102500	388366090	9800	9800	9800	9800	677
643	20250217	102400	381731490	9810	9800	9810	9800	72
644	20250217	102300	381025850	9810	9810	9810	9800	45
645	20250217	102200	380584580	9810	9800	9810	9800	18
646	20250217	102100	380408170	9800	9800	9800	9800	15
647	20250217	102000	380261170	9800	9800	9800	9800	118
648	20250217	101900	379104770	9800	9800	9800	9800	119
649	20250217	101800	377938570	9800	9800	9800	9800	35
650	20250217	101700	377595570	9800	9800	9800	9800	17
651	20250217	101600	377428970	9800	9800	9800	9800	15
652	20250217	101500	377281970	9800	9800	9800	9800	26
653	20250217	101400	377027170	9800	9800	9800	9800	16
654	20250217	101300	376870370	9800	9790	9800	9790	258
655	20250217	101200	374342070	9790	9800	9800	9790	765
656	20250217	101100	366845160	9800	9810	9810	9800	3
657	20250217	101000	366815750	9810	9810	9810	9810	474
658	20250217	100900	362165810	9830	9830	9830	9830	0
659	20250217	100800	362165810	9830	9820	9830	9820	99
660	20250217	100700	361193620	9820	9820	9820	9820	141
661	20250217	100600	359809000	9820	9820	9830	9820	31
662	20250217	100500	359504570	9820	9820	9820	9820	154
663	20250217	100400	357992290	9820	9810	9830	9810	587
664	20250217	100300	352229930	9810	9810	9830	9810	274
665	20250217	100200	349538930	9810	9800	9810	9800	403
666	20250217	100100	345585590	9800	9800	9800	9800	16
667	20250217	100000	345428790	9800	9810	9810	9800	695
668	20250217	095900	338611020	9810	9810	9810	9810	43
669	20250217	095800	338189190	9810	9810	9810	9810	564
670	20250217	095700	332656350	9810	9820	9820	9810	742
671	20250217	095600	325371480	9820	9820	9820	9820	99
672	20250217	095500	324399300	9820	9820	9820	9820	120
673	20250217	095400	323220900	9820	9830	9830	9820	225
674	20250217	095300	321011390	9830	9830	9830	9830	552
675	20250217	095200	315585230	9840	9830	9840	9830	244
676	20250217	095100	313185680	9840	9840	9840	9840	20
677	20250217	095000	312988880	9840	9850	9850	9830	455
678	20250217	094900	308511030	9850	9850	9850	9840	1973
679	20250217	094800	289077360	9840	9800	9840	9800	8039
680	20250217	094700	210099460	9810	9810	9810	9800	423
681	20250217	094600	205950720	9810	9810	9810	9810	507
682	20250217	094500	200977050	9810	9810	9810	9810	6
683	20250217	094400	200918190	9820	9820	9820	9810	802
684	20250217	094300	193044250	9820	9810	9820	9810	203
685	20250217	094200	191050840	9810	9820	9830	9810	489
686	20250217	094100	186249390	9820	9820	9830	9820	1147
687	20250217	094000	174985840	9820	9820	9830	9820	1426
688	20250217	093900	160982500	9820	9810	9820	9810	2123
689	20250217	093800	140148350	9800	9790	9800	9790	841
690	20250217	093700	131912050	9790	9780	9790	9780	512
691	20250217	093600	126902480	9770	9770	9780	9760	2607
692	20250217	093500	101428380	9770	9760	9770	9760	369
693	20250217	093400	97823940	9760	9760	9770	9760	212
694	20250217	093300	95753760	9770	9760	9770	9760	250
695	20250217	093200	93312480	9770	9760	9770	9760	28
696	20250217	093100	93039180	9760	9760	9770	9760	50
697	20250217	093000	92551130	9760	9760	9760	9760	37
698	20250217	092900	92190010	9760	9750	9760	9750	957
699	20250217	092800	82849740	9750	9760	9760	9750	52
700	20250217	092700	82342700	9760	9760	9770	9760	680
701	20250217	092600	75705850	9760	9760	9770	9760	229
702	20250217	092500	73470780	9760	9770	9770	9760	235
703	20250217	092400	71176670	9770	9770	9770	9770	37
704	20250217	092300	70815180	9770	9770	9780	9770	1062
705	20250217	092200	60439430	9770	9770	9770	9770	12
706	20250217	092100	60322190	9770	9760	9770	9760	59
707	20250217	092000	59745800	9770	9760	9770	9760	206
708	20250217	091900	57733230	9760	9770	9770	9760	815
709	20250217	091800	49770760	9770	9770	9770	9760	17
710	20250217	091700	49604750	9770	9760	9770	9760	158
711	20250217	091600	48061140	9760	9760	9760	9760	27
712	20250217	091500	47797620	9760	9770	9770	9760	112
713	20250217	091400	46704400	9770	9750	9770	9750	581
714	20250217	091300	41036060	9750	9760	9760	9750	40
715	20250217	091200	40645810	9760	9770	9770	9760	335
716	20250217	091100	37374320	9770	9790	9790	9770	688
717	20250217	091000	30644540	9790	9790	9790	9790	153
718	20250217	090900	29146670	9790	9770	9790	9770	517
719	20250217	090800	24089410	9770	9780	9780	9770	121
720	20250217	090700	22906180	9780	9780	9780	9780	229
721	20250217	090600	20666560	9790	9780	9790	9780	154
722	20250217	090500	19160390	9780	9750	9780	9750	91
723	20250217	090400	18271270	9750	9740	9750	9730	324
724	20250217	090300	15115460	9740	9740	9740	9740	810
725	20250217	090200	7226060	9740	9740	9740	9730	212
726	20250217	090100	5162180	9740	9740	9740	9740	195
727	20250217	090000	3262880	9750	9740	9750	9730	335