KissMeData/093520/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	200700	501947780	9620	9620	9620	9620	1138
3	20250217	200600	501947780	9620	9620	9620	9620	0
4	20250217	200500	501947780	9620	9620	9620	9620	0
5	20250217	200400	501947780	9620	9620	9620	9620	0
6	20250217	200300	501947780	9620	9620	9620	9620	0
7	20250217	200200	501947780	9620	9620	9620	9620	0
8	20250217	200100	501947780	9620	9620	9620	9620	0
9	20250217	200000	501947780	9620	9620	9620	9620	0
10	20250217	195900	501947780	9620	9620	9620	9620	0
11	20250217	195800	501947780	9620	9620	9620	9620	0
12	20250217	195700	501947780	9620	9620	9620	9620	0
13	20250217	195600	501947780	9620	9620	9620	9620	0
14	20250217	195500	501947780	9620	9620	9620	9620	0
15	20250217	195400	501947780	9620	9620	9620	9620	0
16	20250217	195300	501947780	9620	9620	9620	9620	0
17	20250217	195200	501947780	9620	9620	9620	9620	0
18	20250217	195100	501947780	9620	9620	9620	9620	0
19	20250217	195000	501947780	9620	9620	9620	9620	0
20	20250217	194900	501947780	9620	9620	9620	9620	0
21	20250217	194800	501947780	9620	9620	9620	9620	0
22	20250217	194700	501947780	9620	9620	9620	9620	0
23	20250217	194600	501947780	9620	9620	9620	9620	0
24	20250217	194500	501947780	9620	9620	9620	9620	0
25	20250217	194400	501947780	9620	9620	9620	9620	0
26	20250217	194300	501947780	9620	9620	9620	9620	0
27	20250217	194200	501947780	9620	9620	9620	9620	0
28	20250217	194100	501947780	9620	9620	9620	9620	0
29	20250217	194000	501947780	9620	9620	9620	9620	0
30	20250217	193900	501947780	9620	9620	9620	9620	0
31	20250217	193800	501947780	9620	9620	9620	9620	0
32	20250217	193700	501947780	9620	9620	9620	9620	1138
33	20250217	193600	501947780	9620	9620	9620	9620	0
34	20250217	193500	501947780	9620	9620	9620	9620	0
35	20250217	193400	501947780	9620	9620	9620	9620	0
36	20250217	193300	501947780	9620	9620	9620	9620	0
37	20250217	193200	501947780	9620	9620	9620	9620	0
38	20250217	193100	501947780	9620	9620	9620	9620	0
39	20250217	193000	501947780	9620	9620	9620	9620	0
40	20250217	192900	501947780	9620	9620	9620	9620	0
41	20250217	192800	501947780	9620	9620	9620	9620	0
42	20250217	192700	501947780	9620	9620	9620	9620	0
43	20250217	192600	501947780	9620	9620	9620	9620	0
44	20250217	192500	501947780	9620	9620	9620	9620	0
45	20250217	192400	501947780	9620	9620	9620	9620	0
46	20250217	192300	501947780	9620	9620	9620	9620	0
47	20250217	192200	501947780	9620	9620	9620	9620	0
48	20250217	192100	501947780	9620	9620	9620	9620	0
49	20250217	192000	501947780	9620	9620	9620	9620	0
50	20250217	191900	501947780	9620	9620	9620	9620	0
51	20250217	191800	501947780	9620	9620	9620	9620	0
52	20250217	191700	501947780	9620	9620	9620	9620	0
53	20250217	191600	501947780	9620	9620	9620	9620	0
54	20250217	191500	501947780	9620	9620	9620	9620	0
55	20250217	191400	501947780	9620	9620	9620	9620	0
56	20250217	191300	501947780	9620	9620	9620	9620	0
57	20250217	191200	501947780	9620	9620	9620	9620	0
58	20250217	191100	501947780	9620	9620	9620	9620	0
59	20250217	191000	501947780	9620	9620	9620	9620	0
60	20250217	190900	501947780	9620	9620	9620	9620	0
61	20250217	190800	501947780	9620	9620	9620	9620	0
62	20250217	190700	501947780	9620	9620	9620	9620	1138
63	20250217	190600	501947780	9620	9620	9620	9620	0
64	20250217	190500	501947780	9620	9620	9620	9620	0
65	20250217	190400	501947780	9620	9620	9620	9620	0
66	20250217	190300	501947780	9620	9620	9620	9620	0
67	20250217	190200	501947780	9620	9620	9620	9620	0
68	20250217	190100	501947780	9620	9620	9620	9620	0
69	20250217	190000	501947780	9620	9620	9620	9620	0
70	20250217	185900	501947780	9620	9620	9620	9620	0
71	20250217	185800	501947780	9620	9620	9620	9620	0
72	20250217	185700	501947780	9620	9620	9620	9620	0
73	20250217	185600	501947780	9620	9620	9620	9620	0
74	20250217	185500	501947780	9620	9620	9620	9620	0
75	20250217	185400	501947780	9620	9620	9620	9620	0
76	20250217	185300	501947780	9620	9620	9620	9620	0
77	20250217	185200	501947780	9620	9620	9620	9620	0
78	20250217	185100	501947780	9620	9620	9620	9620	0
79	20250217	185000	501947780	9620	9620	9620	9620	0
80	20250217	184900	501947780	9620	9620	9620	9620	0
81	20250217	184800	501947780	9620	9620	9620	9620	0
82	20250217	184700	501947780	9620	9620	9620	9620	0
83	20250217	184600	501947780	9620	9620	9620	9620	0
84	20250217	184500	501947780	9620	9620	9620	9620	0
85	20250217	184400	501947780	9620	9620	9620	9620	0
86	20250217	184300	501947780	9620	9620	9620	9620	0
87	20250217	184200	501947780	9620	9620	9620	9620	0
88	20250217	184100	501947780	9620	9620	9620	9620	0
89	20250217	184000	501947780	9620	9620	9620	9620	0
90	20250217	183900	501947780	9620	9620	9620	9620	0
91	20250217	183800	501947780	9620	9620	9620	9620	0
92	20250217	183700	501947780	9620	9620	9620	9620	1138
93	20250217	183600	501947780	9620	9620	9620	9620	0
94	20250217	183500	501947780	9620	9620	9620	9620	0
95	20250217	183400	501947780	9620	9620	9620	9620	0
96	20250217	183300	501947780	9620	9620	9620	9620	0
97	20250217	183200	501947780	9620	9620	9620	9620	0
98	20250217	183100	501947780	9620	9620	9620	9620	0
99	20250217	183000	501947780	9620	9620	9620	9620	0
100	20250217	182900	501947780	9620	9620	9620	9620	0
101	20250217	182800	501947780	9620	9620	9620	9620	0
102	20250217	182700	501947780	9620	9620	9620	9620	0
103	20250217	182600	501947780	9620	9620	9620	9620	0
104	20250217	182500	501947780	9620	9620	9620	9620	0
105	20250217	182400	501947780	9620	9620	9620	9620	0
106	20250217	182300	501947780	9620	9620	9620	9620	0
107	20250217	182200	501947780	9620	9620	9620	9620	0
108	20250217	182100	501947780	9620	9620	9620	9620	0
109	20250217	182000	501947780	9620	9620	9620	9620	0
110	20250217	181900	501947780	9620	9620	9620	9620	0
111	20250217	181800	501947780	9620	9620	9620	9620	0
112	20250217	181700	501947780	9620	9620	9620	9620	0
113	20250217	181600	501947780	9620	9620	9620	9620	0
114	20250217	181500	501947780	9620	9620	9620	9620	0
115	20250217	181400	501947780	9620	9620	9620	9620	0
116	20250217	181300	501947780	9620	9620	9620	9620	0
117	20250217	181200	501947780	9620	9620	9620	9620	0
118	20250217	181100	501947780	9620	9620	9620	9620	0
119	20250217	181000	501947780	9620	9620	9620	9620	0
120	20250217	180900	501947780	9620	9620	9620	9620	0
121	20250217	180800	501947780	9620	9620	9620	9620	0
122	20250217	180700	501947780	9620	9620	9620	9620	1138
123	20250217	180600	501947780	9620	9620	9620	9620	0
124	20250217	180500	501947780	9620	9620	9620	9620	0
125	20250217	180400	501947780	9620	9620	9620	9620	0
126	20250217	180300	501947780	9620	9620	9620	9620	0
127	20250217	180200	501947780	9620	9620	9620	9620	0
128	20250217	180100	501947780	9620	9620	9620	9620	0
129	20250217	180000	501947780	9620	9620	9620	9620	0
130	20250217	175900	501947780	9620	9620	9620	9620	0
131	20250217	175800	501947780	9620	9620	9620	9620	0
132	20250217	175700	501947780	9620	9620	9620	9620	0
133	20250217	175600	501947780	9620	9620	9620	9620	0
134	20250217	175500	501947780	9620	9620	9620	9620	0
135	20250217	175400	501947780	9620	9620	9620	9620	0
136	20250217	175300	501947780	9620	9620	9620	9620	0
137	20250217	175200	501947780	9620	9620	9620	9620	0
138	20250217	175100	501947780	9620	9620	9620	9620	0
139	20250217	175000	501947780	9620	9620	9620	9620	0
140	20250217	174900	501947780	9620	9620	9620	9620	0
141	20250217	174800	501947780	9620	9620	9620	9620	0
142	20250217	174700	501947780	9620	9620	9620	9620	0
143	20250217	174600	501947780	9620	9620	9620	9620	0
144	20250217	174500	501947780	9620	9620	9620	9620	0
145	20250217	174400	501947780	9620	9620	9620	9620	0
146	20250217	174300	501947780	9620	9620	9620	9620	0
147	20250217	174200	501947780	9620	9620	9620	9620	0
148	20250217	174100	501947780	9620	9620	9620	9620	0
149	20250217	174000	501947780	9620	9620	9620	9620	0
150	20250217	173900	501947780	9620	9620	9620	9620	0
151	20250217	173800	501947780	9620	9620	9620	9620	0
152	20250217	173700	501947780	9620	9620	9620	9620	1138
153	20250217	173600	501947780	9620	9620	9620	9620	0
154	20250217	173500	501947780	9620	9620	9620	9620	0
155	20250217	173400	501947780	9620	9620	9620	9620	0
156	20250217	173300	501947780	9620	9620	9620	9620	0
157	20250217	173200	501947780	9620	9620	9620	9620	0
158	20250217	173100	501947780	9620	9620	9620	9620	0
159	20250217	173000	501947780	9620	9620	9620	9620	0
160	20250217	172900	501947780	9620	9620	9620	9620	0
161	20250217	172800	501947780	9620	9620	9620	9620	0
162	20250217	172700	501947780	9620	9620	9620	9620	0
163	20250217	172600	501947780	9620	9620	9620	9620	0
164	20250217	172500	501947780	9620	9620	9620	9620	0
165	20250217	172400	501947780	9620	9620	9620	9620	0
166	20250217	172300	501947780	9620	9620	9620	9620	0
167	20250217	172200	501947780	9620	9620	9620	9620	0
168	20250217	172100	501947780	9620	9620	9620	9620	0
169	20250217	172000	501947780	9620	9620	9620	9620	0
170	20250217	171900	501947780	9620	9620	9620	9620	0
171	20250217	171800	501947780	9620	9620	9620	9620	0
172	20250217	171700	501947780	9620	9620	9620	9620	0
173	20250217	171600	501947780	9620	9620	9620	9620	0
174	20250217	171500	501947780	9620	9620	9620	9620	0
175	20250217	171400	501947780	9620	9620	9620	9620	0
176	20250217	171300	501947780	9620	9620	9620	9620	0
177	20250217	171200	501947780	9620	9620	9620	9620	0
178	20250217	171100	501947780	9620	9620	9620	9620	0
179	20250217	171000	501947780	9620	9620	9620	9620	0
180	20250217	170900	501947780	9620	9620	9620	9620	0
181	20250217	170800	501947780	9620	9620	9620	9620	0
182	20250217	170700	501947780	9620	9620	9620	9620	1138
183	20250217	170600	501947780	9620	9620	9620	9620	0
184	20250217	170500	501947780	9620	9620	9620	9620	0
185	20250217	170400	501947780	9620	9620	9620	9620	0
186	20250217	170300	501947780	9620	9620	9620	9620	0
187	20250217	170200	501947780	9620	9620	9620	9620	0
188	20250217	170100	501947780	9620	9620	9620	9620	0
189	20250217	170000	501947780	9620	9620	9620	9620	0
190	20250217	165900	501947780	9620	9620	9620	9620	0
191	20250217	165800	501947780	9620	9620	9620	9620	0
192	20250217	165700	501947780	9620	9620	9620	9620	0
193	20250217	165600	501947780	9620	9620	9620	9620	0
194	20250217	165500	501947780	9620	9620	9620	9620	0
195	20250217	165400	501947780	9620	9620	9620	9620	0
196	20250217	165300	501947780	9620	9620	9620	9620	0
197	20250217	165200	501947780	9620	9620	9620	9620	0
198	20250217	165100	501947780	9620	9620	9620	9620	0
199	20250217	165000	501947780	9620	9620	9620	9620	0
200	20250217	164900	501947780	9620	9620	9620	9620	0
201	20250217	164800	501947780	9620	9620	9620	9620	0
202	20250217	164700	501947780	9620	9620	9620	9620	0
203	20250217	164600	501947780	9620	9620	9620	9620	0
204	20250217	164500	501947780	9620	9620	9620	9620	0
205	20250217	164400	501947780	9620	9620	9620	9620	0
206	20250217	164300	501947780	9620	9620	9620	9620	0
207	20250217	164200	501947780	9620	9620	9620	9620	0
208	20250217	164100	501947780	9620	9620	9620	9620	0
209	20250217	164000	501947780	9620	9620	9620	9620	0
210	20250217	163900	501947780	9620	9620	9620	9620	0
211	20250217	163800	501947780	9620	9620	9620	9620	0
212	20250217	163700	501947780	9620	9620	9620	9620	1138
213	20250217	163600	501947780	9620	9620	9620	9620	0
214	20250217	163500	501947780	9620	9620	9620	9620	0
215	20250217	163400	501947780	9620	9620	9620	9620	0
216	20250217	163300	501947780	9620	9620	9620	9620	0
217	20250217	163200	501947780	9620	9620	9620	9620	0
218	20250217	163100	501947780	9620	9620	9620	9620	0
219	20250217	163000	501947780	9620	9620	9620	9620	0
220	20250217	162900	501947780	9620	9620	9620	9620	0
221	20250217	162800	501947780	9620	9620	9620	9620	0
222	20250217	162700	501947780	9620	9620	9620	9620	0
223	20250217	162600	501947780	9620	9620	9620	9620	0
224	20250217	162500	501947780	9620	9620	9620	9620	0
225	20250217	162400	501947780	9620	9620	9620	9620	0
226	20250217	162300	501947780	9620	9620	9620	9620	0
227	20250217	162200	501947780	9620	9620	9620	9620	0
228	20250217	162100	501947780	9620	9620	9620	9620	0
229	20250217	162000	501947780	9620	9620	9620	9620	0
230	20250217	161900	501947780	9620	9620	9620	9620	0
231	20250217	161800	501947780	9620	9620	9620	9620	0
232	20250217	161700	501947780	9620	9620	9620	9620	0
233	20250217	161600	501947780	9620	9620	9620	9620	0
234	20250217	161500	501947780	9620	9620	9620	9620	0
235	20250217	161400	501947780	9620	9620	9620	9620	0
236	20250217	161300	501947780	9620	9620	9620	9620	0
237	20250217	161200	501947780	9620	9620	9620	9620	0
238	20250217	161100	501947780	9620	9620	9620	9620	0
239	20250217	161000	501947780	9620	9620	9620	9620	0
240	20250217	160900	501947780	9620	9620	9620	9620	0
241	20250217	160800	501947780	9620	9620	9620	9620	0
242	20250217	160700	501947780	9620	9620	9620	9620	1138
243	20250217	160600	501947780	9620	9620	9620	9620	0
244	20250217	160500	501947780	9620	9620	9620	9620	0
245	20250217	160400	501947780	9620	9620	9620	9620	0
246	20250217	160300	501947780	9620	9620	9620	9620	0
247	20250217	160200	501947780	9620	9620	9620	9620	0
248	20250217	160100	501947780	9620	9620	9620	9620	0
249	20250217	160000	501947780	9620	9620	9620	9620	0
250	20250217	155900	501947780	9620	9620	9620	9620	0
251	20250217	155800	501947780	9620	9620	9620	9620	0
252	20250217	155700	501947780	9620	9620	9620	9620	0
253	20250217	155600	501947780	9620	9620	9620	9620	0
254	20250217	155500	501947780	9620	9620	9620	9620	0
255	20250217	155400	501947780	9620	9620	9620	9620	0
256	20250217	155300	501947780	9620	9620	9620	9620	0
257	20250217	155200	501947780	9620	9620	9620	9620	0
258	20250217	155100	501947780	9620	9620	9620	9620	0
259	20250217	155000	501947780	9620	9620	9620	9620	0
260	20250217	154900	501947780	9620	9620	9620	9620	0
261	20250217	154800	501947780	9620	9620	9620	9620	0
262	20250217	154700	501947780	9620	9620	9620	9620	0
263	20250217	154600	501947780	9620	9620	9620	9620	0
264	20250217	154500	501947780	9620	9620	9620	9620	0
265	20250217	154400	501947780	9620	9620	9620	9620	0
266	20250217	154300	501947780	9620	9620	9620	9620	0
267	20250217	154200	501947780	9620	9620	9620	9620	0
268	20250217	154100	501947780	9620	9620	9620	9620	0
269	20250217	154000	501947780	9620	9620	9620	9620	0
270	20250217	153900	501947780	9620	9620	9620	9620	0
271	20250217	153800	501947780	9620	9620	9620	9620	0
272	20250217	153700	501947780	9620	9620	9620	9620	1138
273	20250217	153600	501947780	9620	9620	9620	9620	0
274	20250217	153500	501947780	9620	9620	9620	9620	0
275	20250217	153400	501947780	9620	9620	9620	9620	0
276	20250217	153300	501947780	9620	9620	9620	9620	0
277	20250217	153200	501947780	9620	9620	9620	9620	0
278	20250217	153100	501947780	9620	9620	9620	9620	0
279	20250217	153000	501947780	9620	9620	9620	9620	1138
280	20250217	152900	491000220	9620	9620	9620	9620	0
281	20250217	152800	491000220	9620	9620	9620	9620	0
282	20250217	152700	491000220	9620	9620	9620	9620	0
283	20250217	152600	491000220	9620	9620	9620	9620	0
284	20250217	152500	491000220	9620	9620	9620	9620	0
285	20250217	152400	491000220	9620	9620	9620	9620	0
286	20250217	152300	491000220	9620	9620	9620	9620	0
287	20250217	152200	491000220	9620	9620	9620	9620	0
288	20250217	152100	491000220	9620	9620	9620	9620	0
289	20250217	152000	491000220	9620	9620	9620	9620	0
290	20250217	151900	491000220	9620	9620	9620	9620	43
291	20250217	151800	490586560	9630	9620	9630	9620	179
292	20250217	151700	488863960	9630	9630	9630	9630	1079
293	20250217	151600	478473190	9640	9640	9640	9640	30
294	20250217	151500	478183990	9640	9630	9640	9630	11
295	20250217	151400	478077960	9630	9630	9630	9630	34
296	20250217	151300	477750540	9640	9640	9640	9640	0
297	20250217	151200	477750540	9640	9640	9640	9640	0
298	20250217	151100	477750540	9640	9640	9640	9630	62
299	20250217	151000	477153460	9630	9630	9630	9630	148
300	20250217	150900	475728220	9620	9620	9620	9620	5
301	20250217	150800	475680120	9650	9650	9650	9650	1
302	20250217	150700	475670470	9630	9630	9630	9630	120
303	20250217	150600	474514870	9630	9630	9630	9630	2
304	20250217	150500	474495610	9630	9630	9630	9630	103
305	20250217	150400	473503720	9630	9630	9630	9630	17
306	20250217	150300	473340010	9630	9630	9630	9630	16
307	20250217	150200	473185930	9630	9650	9650	9630	23
308	20250217	150100	472964240	9650	9650	9650	9650	0
309	20250217	150000	472964240	9650	9650	9650	9650	0
310	20250217	145900	472964240	9650	9630	9650	9630	151
311	20250217	145800	471510090	9650	9650	9650	9630	202
312	20250217	145700	469564790	9630	9630	9630	9630	29
313	20250217	145600	469285520	9630	9630	9630	9630	5
314	20250217	145500	469237370	9630	9630	9630	9630	5
315	20250217	145400	469189220	9630	9640	9640	9630	240
316	20250217	145300	466875630	9640	9640	9640	9640	0
317	20250217	145200	466875630	9640	9640	9640	9640	22
318	20250217	145100	466663550	9640	9640	9640	9640	196
319	20250217	145000	464774110	9640	9640	9640	9640	0
320	20250217	144900	464774110	9640	9630	9640	9630	55
321	20250217	144800	464244310	9640	9640	9640	9640	1
322	20250217	144700	464234670	9630	9630	9630	9630	244
323	20250217	144600	461884950	9650	9650	9650	9650	0
324	20250217	144500	461884950	9650	9650	9650	9650	15
325	20250217	144400	461740200	9630	9630	9630	9630	26
326	20250217	144300	461489820	9630	9630	9630	9630	0
327	20250217	144200	461489820	9630	9630	9630	9630	0
328	20250217	144100	461489820	9630	9630	9630	9630	682
329	20250217	144000	454922160	9650	9650	9650	9650	15
330	20250217	143900	454777410	9620	9620	9620	9620	35
331	20250217	143800	454440710	9650	9650	9650	9650	1
332	20250217	143700	454431060	9620	9620	9620	9620	651
333	20250217	143600	448168440	9630	9630	9630	9630	137
334	20250217	143500	446849130	9650	9650	9650	9650	0
335	20250217	143400	446849130	9650	9650	9650	9650	0
336	20250217	143300	446849130	9650	9650	9650	9650	1
337	20250217	143200	446839480	9630	9630	9630	9630	0
338	20250217	143100	446839480	9630	9630	9630	9630	0
339	20250217	143000	446839480	9630	9630	9650	9630	480
340	20250217	142900	442217060	9630	9640	9640	9630	79
341	20250217	142800	441456170	9640	9640	9640	9640	97
342	20250217	142700	440521090	9650	9650	9650	9650	0
343	20250217	142600	440521090	9650	9650	9650	9650	0
344	20250217	142500	440521090	9650	9650	9650	9650	15
345	20250217	142400	440376340	9640	9640	9640	9640	0
346	20250217	142300	440376340	9640	9640	9640	9640	54
347	20250217	142200	439855780	9650	9650	9650	9650	0
348	20250217	142100	439855780	9650	9650	9650	9650	0
349	20250217	142000	439855780	9650	9660	9660	9650	20
350	20250217	141900	439662680	9640	9660	9660	9640	407
351	20250217	141800	435739000	9660	9660	9660	9660	0
352	20250217	141700	435739000	9660	9650	9660	9650	82
353	20250217	141600	434947600	9640	9640	9640	9640	0
354	20250217	141500	434947600	9640	9640	9640	9640	0
355	20250217	141400	434947600	9640	9640	9640	9640	0
356	20250217	141300	434947600	9640	9660	9660	9640	100
357	20250217	141200	433983400	9660	9660	9660	9660	0
358	20250217	141100	433983400	9660	9660	9660	9660	1
359	20250217	141000	433973740	9650	9650	9650	9650	21
360	20250217	140900	433771090	9650	9650	9650	9650	49
361	20250217	140800	433298240	9640	9670	9670	9640	2
362	20250217	140700	433278930	9650	9650	9650	9650	441
363	20250217	140600	429023280	9650	9670	9670	9650	1299
364	20250217	140500	416481400	9670	9670	9670	9670	149
365	20250217	140400	415040570	9700	9700	9700	9700	10
366	20250217	140300	414943570	9700	9700	9700	9700	0
367	20250217	140200	414943570	9700	9700	9700	9700	0
368	20250217	140100	414943570	9700	9700	9700	9700	0
369	20250217	140000	414943570	9700	9700	9700	9700	1
370	20250217	135900	414933870	9660	9670	9670	9660	150
371	20250217	135800	413484260	9670	9670	9670	9670	0
372	20250217	135700	413484260	9670	9670	9670	9670	23
373	20250217	135600	413261850	9670	9680	9680	9670	79
374	20250217	135500	412497740	9680	9680	9680	9680	0
375	20250217	135400	412497740	9680	9680	9680	9680	4
376	20250217	135300	412459020	9700	9700	9700	9700	0
377	20250217	135200	412459020	9700	9700	9700	9700	0
378	20250217	135100	412459020	9700	9680	9700	9680	4
379	20250217	135000	412420280	9720	9720	9720	9720	0
380	20250217	134900	412420280	9720	9720	9720	9720	0
381	20250217	134800	412420280	9720	9720	9720	9720	0
382	20250217	134700	412420280	9720	9720	9720	9720	0
383	20250217	134600	412420280	9720	9720	9720	9720	0
384	20250217	134500	412420280	9720	9720	9720	9720	1
385	20250217	134400	412410560	9680	9680	9680	9680	0
386	20250217	134300	412410560	9680	9680	9680	9670	1249
387	20250217	134200	400325990	9720	9720	9720	9720	0
388	20250217	134100	400325990	9720	9720	9720	9720	0
389	20250217	134000	400325990	9720	9720	9720	9720	0
390	20250217	133900	400325990	9720	9720	9720	9720	0
391	20250217	133800	400325990	9720	9720	9720	9720	0
392	20250217	133700	400325990	9720	9720	9720	9720	0
393	20250217	133600	400325990	9720	9720	9720	9720	0
394	20250217	133500	400325990	9720	9720	9720	9720	0
395	20250217	133400	400325990	9720	9690	9720	9690	13
396	20250217	133300	400199690	9690	9690	9720	9690	111
397	20250217	133200	399124040	9720	9720	9720	9720	0
398	20250217	133100	399124040	9720	9720	9720	9720	0
399	20250217	133000	399124040	9720	9720	9720	9720	0
400	20250217	132900	399124040	9720	9720	9720	9720	0
401	20250217	132800	399124040	9720	9720	9720	9720	0
402	20250217	132700	399124040	9720	9710	9720	9710	50
403	20250217	132600	398638050	9720	9720	9720	9720	0
404	20250217	132500	398638050	9720	9720	9720	9720	0
405	20250217	132400	398638050	9720	9720	9720	9720	0
406	20250217	132300	398638050	9720	9720	9720	9720	1
407	20250217	132200	398628330	9690	9690	9690	9680	144
408	20250217	132100	397233120	9690	9690	9690	9690	22
409	20250217	132000	397019940	9690	9690	9690	9690	100
410	20250217	131900	396050940	9690	9690	9690	9690	1
411	20250217	131800	396041250	9690	9690	9690	9690	0
412	20250217	131700	396041250	9690	9690	9690	9690	50
413	20250217	131600	395556750	9680	9690	9700	9680	687
414	20250217	131500	388895050	9690	9690	9690	9690	0
415	20250217	131400	388895050	9690	9690	9690	9690	0
416	20250217	131300	388895050	9690	9690	9690	9690	0
417	20250217	131200	388895050	9690	9690	9690	9690	0
418	20250217	131100	388895050	9690	9690	9690	9690	1
419	20250217	131000	388885360	9680	9680	9680	9680	95
420	20250217	130900	387965760	9690	9690	9690	9690	0
421	20250217	130800	387965760	9690	9690	9690	9690	0
422	20250217	130700	387965760	9690	9690	9690	9690	0
423	20250217	130600	387965760	9690	9690	9690	9690	0
424	20250217	130500	387965760	9690	9690	9690	9690	50
425	20250217	130400	387481260	9680	9680	9680	9680	5
426	20250217	130300	387432860	9680	9690	9690	9680	89
427	20250217	130200	386571330	9690	9690	9690	9690	0
428	20250217	130100	386571330	9690	9690	9690	9690	0
429	20250217	130000	386571330	9690	9690	9690	9690	638
430	20250217	125900	380389110	9690	9690	9690	9690	52
431	20250217	125800	379885230	9700	9700	9700	9700	0
432	20250217	125700	379885230	9700	9700	9700	9700	0
433	20250217	125600	379885230	9700	9700	9700	9700	0
434	20250217	125500	379885230	9700	9700	9700	9700	0
435	20250217	125400	379885230	9700	9690	9700	9690	549
436	20250217	125300	374564920	9690	9690	9690	9690	78
437	20250217	125200	373809100	9700	9700	9700	9700	0
438	20250217	125100	373809100	9700	9700	9700	9700	0
439	20250217	125000	373809100	9700	9700	9700	9700	55
440	20250217	124900	373275600	9690	9690	9690	9690	0
441	20250217	124800	373275600	9690	9690	9690	9690	0
442	20250217	124700	373275600	9690	9690	9690	9690	0
443	20250217	124600	373275600	9690	9690	9690	9690	0
444	20250217	124500	373275600	9690	9690	9690	9690	34
445	20250217	124400	372946140	9700	9700	9700	9700	0
446	20250217	124300	372946140	9700	9700	9700	9700	0
447	20250217	124200	372946140	9700	9700	9700	9700	3
448	20250217	124100	372917040	9700	9700	9700	9700	688
449	20250217	124000	366243440	9700	9700	9700	9700	0
450	20250217	123900	366243440	9700	9710	9710	9700	617
451	20250217	123800	360258520	9720	9720	9720	9720	0
452	20250217	123700	360258520	9720	9720	9720	9720	0
453	20250217	123600	360258520	9720	9720	9720	9720	0
454	20250217	123500	360258520	9720	9720	9720	9720	0
455	20250217	123400	360258520	9720	9720	9720	9720	0
456	20250217	123300	360258520	9720	9720	9720	9720	5
457	20250217	123200	360209920	9720	9720	9720	9720	0
458	20250217	123100	360209920	9720	9720	9720	9720	0
459	20250217	123000	360209920	9720	9720	9720	9720	0
460	20250217	122900	360209920	9720	9720	9720	9720	0
461	20250217	122800	360209920	9720	9710	9720	9710	25
462	20250217	122700	359966970	9700	9700	9700	9700	0
463	20250217	122600	359966970	9700	9710	9710	9700	280
464	20250217	122500	357250800	9720	9720	9720	9720	0
465	20250217	122400	357250800	9720	9720	9720	9720	0
466	20250217	122300	357250800	9720	9720	9720	9720	0
467	20250217	122200	357250800	9720	9720	9720	9710	7
468	20250217	122100	357182810	9710	9710	9710	9710	0
469	20250217	122000	357182810	9710	9710	9710	9710	20
470	20250217	121900	356988610	9710	9710	9710	9710	0
471	20250217	121800	356988610	9710	9710	9710	9710	0
472	20250217	121700	356988610	9710	9710	9710	9710	30
473	20250217	121600	356697310	9700	9720	9720	9700	500
474	20250217	121500	351842500	9720	9720	9720	9720	0
475	20250217	121400	351842500	9720	9720	9720	9720	26
476	20250217	121300	351589780	9720	9720	9720	9720	0
477	20250217	121200	351589780	9720	9720	9720	9720	50
478	20250217	121100	351103780	9720	9730	9730	9720	831
479	20250217	121000	343024180	9750	9750	9750	9750	0
480	20250217	120900	343024180	9750	9750	9750	9750	0
481	20250217	120800	343024180	9750	9750	9750	9750	10
482	20250217	120700	342926680	9740	9740	9740	9740	0
483	20250217	120600	342926680	9740	9740	9740	9740	50
484	20250217	120500	342439680	9740	9740	9740	9740	19
485	20250217	120400	342254620	9740	9740	9740	9740	33
486	20250217	120300	341933200	9730	9730	9730	9730	0
487	20250217	120200	341933200	9730	9730	9730	9730	0
488	20250217	120100	341933200	9730	9730	9730	9730	0
489	20250217	120000	341933200	9730	9730	9730	9730	0
490	20250217	115900	341933200	9730	9730	9730	9730	0
491	20250217	115800	341933200	9730	9730	9730	9730	1
492	20250217	115700	341923470	9740	9740	9740	9740	0
493	20250217	115600	341923470	9740	9740	9740	9740	0
494	20250217	115500	341923470	9740	9720	9740	9720	276
495	20250217	115400	339237990	9720	9720	9720	9720	0
496	20250217	115300	339237990	9720	9720	9720	9720	0
497	20250217	115200	339237990	9720	9720	9720	9720	0
498	20250217	115100	339237990	9720	9720	9720	9720	0
499	20250217	115000	339237990	9720	9730	9730	9720	242
500	20250217	114900	336885740	9730	9730	9730	9730	0
501	20250217	114800	336885740	9730	9730	9730	9730	0
502	20250217	114700	336885740	9730	9730	9730	9730	0
503	20250217	114600	336885740	9730	9720	9730	9720	21
504	20250217	114500	336681610	9730	9730	9730	9730	85
505	20250217	114400	335854560	9740	9740	9740	9740	1
506	20250217	114300	335844820	9740	9740	9740	9740	0
507	20250217	114200	335844820	9740	9740	9740	9740	0
508	20250217	114100	335844820	9740	9740	9740	9740	0
509	20250217	114000	335844820	9740	9740	9740	9740	0
510	20250217	113900	335844820	9740	9740	9740	9740	20
511	20250217	113800	335650020	9730	9730	9730	9730	0
512	20250217	113700	335650020	9730	9730	9730	9730	0
513	20250217	113600	335650020	9730	9730	9730	9730	18
514	20250217	113500	335474880	9740	9740	9740	9740	0
515	20250217	113400	335474880	9740	9740	9740	9740	0
516	20250217	113300	335474880	9740	9740	9740	9740	0
517	20250217	113200	335474880	9740	9750	9750	9740	83
518	20250217	113100	334666440	9750	9750	9750	9750	0
519	20250217	113000	334666440	9750	9750	9750	9750	0
520	20250217	112900	334666440	9750	9750	9750	9750	30
521	20250217	112800	334373940	9750	9750	9750	9750	0
522	20250217	112700	334373940	9750	9750	9750	9750	1
523	20250217	112600	334364190	9740	9740	9740	9740	105
524	20250217	112500	333341490	9740	9740	9740	9740	0
525	20250217	112400	333341490	9740	9740	9740	9740	0
526	20250217	112300	333341490	9740	9750	9750	9740	2
527	20250217	112200	333322000	9770	9770	9770	9770	0
528	20250217	112100	333322000	9770	9770	9770	9770	11
529	20250217	112000	333214530	9770	9770	9770	9770	0
530	20250217	111900	333214530	9770	9770	9770	9770	41
531	20250217	111800	332813960	9770	9770	9770	9770	6
532	20250217	111700	332755340	9770	9770	9770	9770	1
533	20250217	111600	332745570	9770	9770	9770	9770	1
534	20250217	111500	332735800	9770	9770	9770	9770	0
535	20250217	111400	332735800	9770	9770	9770	9770	0
536	20250217	111300	332735800	9770	9770	9770	9770	0
537	20250217	111200	332735800	9770	9770	9770	9770	30
538	20250217	111100	332442700	9770	9770	9770	9770	0
539	20250217	111000	332442700	9770	9770	9770	9770	1
540	20250217	110900	332432930	9750	9750	9750	9750	0
541	20250217	110800	332432930	9750	9750	9750	9750	0
542	20250217	110700	332432930	9750	9750	9750	9750	137
543	20250217	110600	331097180	9770	9770	9770	9770	21
544	20250217	110500	330892010	9750	9750	9750	9750	18
545	20250217	110400	330716510	9750	9750	9750	9750	0
546	20250217	110300	330716510	9750	9750	9750	9750	0
547	20250217	110200	330716510	9750	9750	9750	9750	0
548	20250217	110100	330716510	9750	9750	9750	9750	0
549	20250217	110000	330716510	9750	9750	9750	9750	0
550	20250217	105900	330716510	9750	9750	9770	9750	11
551	20250217	105800	330609240	9750	9750	9750	9750	30
552	20250217	105700	330316740	9740	9740	9740	9740	0
553	20250217	105600	330316740	9740	9740	9740	9740	0
554	20250217	105500	330316740	9740	9740	9740	9740	0
555	20250217	105400	330316740	9740	9740	9740	9740	60
556	20250217	105300	329732340	9730	9730	9730	9730	10
557	20250217	105200	329635040	9770	9770	9770	9770	52
558	20250217	105100	329127000	9770	9770	9770	9770	1
559	20250217	105000	329117230	9730	9730	9730	9730	1
560	20250217	104900	329107500	9730	9730	9730	9730	0
561	20250217	104800	329107500	9730	9730	9730	9730	90
562	20250217	104700	328231800	9730	9730	9730	9730	60
563	20250217	104600	327648000	9720	9720	9720	9720	303
564	20250217	104500	324702840	9720	9750	9750	9720	902
565	20250217	104400	315933580	9750	9750	9750	9750	76
566	20250217	104300	315192580	9770	9770	9770	9770	0
567	20250217	104200	315192580	9770	9770	9770	9770	0
568	20250217	104100	315192580	9770	9770	9770	9760	66
569	20250217	104000	314547780	9770	9770	9770	9770	0
570	20250217	103900	314547780	9770	9760	9770	9760	127
571	20250217	103800	313307290	9750	9750	9750	9750	0
572	20250217	103700	313307290	9750	9730	9750	9730	610
573	20250217	103600	307370830	9750	9770	9770	9740	59
574	20250217	103500	306795870	9730	9730	9730	9720	922
575	20250217	103400	297829990	9740	9740	9740	9740	0
576	20250217	103300	297829990	9740	9740	9740	9730	654
577	20250217	103200	291465000	9740	9740	9740	9740	654
578	20250217	103100	285095040	9730	9760	9760	9730	804
579	20250217	103000	277261780	9790	9790	9790	9790	1
580	20250217	102900	277251990	9770	9770	9770	9770	178
581	20250217	102800	275512930	9790	9770	9790	9770	122
582	20250217	102700	274319610	9770	9770	9770	9770	11
583	20250217	102600	274212140	9760	9760	9760	9760	352
584	20250217	102500	270776620	9760	9760	9760	9760	0
585	20250217	102400	270776620	9760	9750	9760	9750	90
586	20250217	102300	269898820	9750	9820	9820	9740	83
587	20250217	102200	269089480	9730	9770	9770	9730	200
588	20250217	102100	267139880	9820	9820	9820	9820	1
589	20250217	102000	267130060	9770	9770	9770	9770	0
590	20250217	101900	267130060	9770	9770	9770	9770	5
591	20250217	101800	267081210	9770	9820	9820	9770	174
592	20250217	101700	265377600	9820	9800	9820	9800	98
593	20250217	101600	264416740	9800	9800	9800	9800	10
594	20250217	101500	264318740	9780	9780	9780	9780	0
595	20250217	101400	264318740	9780	9780	9780	9780	0
596	20250217	101300	264318740	9780	9780	9780	9780	12
597	20250217	101200	264201380	9790	9790	9790	9790	2
598	20250217	101100	264181800	9800	9800	9800	9800	0
599	20250217	101000	264181800	9800	9780	9800	9780	72
600	20250217	100900	263477030	9790	9790	9790	9770	51
601	20250217	100800	262978120	9790	9790	9790	9790	0
602	20250217	100700	262978120	9790	9790	9790	9790	10
603	20250217	100600	262880220	9780	9780	9780	9780	0
604	20250217	100500	262880220	9780	9770	9780	9760	246
605	20250217	100400	260476840	9780	9780	9780	9780	10
606	20250217	100300	260379040	9790	9790	9790	9790	0
607	20250217	100200	260379040	9790	9790	9790	9790	51
608	20250217	100100	259879750	9800	9800	9800	9800	98
609	20250217	100000	258919350	9800	9800	9800	9800	200
610	20250217	095900	256959350	9800	9830	9830	9800	117
611	20250217	095800	255811250	9830	9830	9830	9830	227
612	20250217	095700	253579840	9830	9850	9850	9800	554
613	20250217	095600	248123010	9850	9840	9850	9840	775
614	20250217	095500	240490260	9840	9790	9840	9790	1025
615	20250217	095400	230410580	9790	9790	9790	9790	30
616	20250217	095300	230116880	9780	9780	9780	9780	36
617	20250217	095200	229764800	9780	9770	9780	9770	604
618	20250217	095100	223863070	9770	9770	9770	9770	6
619	20250217	095000	223804450	9770	9750	9770	9750	55
620	20250217	094900	223268100	9770	9750	9770	9750	733
621	20250217	094800	216113850	9750	9740	9750	9740	301
622	20250217	094700	213179580	9710	9710	9710	9710	86
623	20250217	094600	212344520	9740	9730	9740	9730	31
624	20250217	094500	212042880	9720	9720	9720	9720	30
625	20250217	094400	211751280	9700	9710	9710	9700	1000
626	20250217	094300	202048570	9710	9710	9710	9710	0
627	20250217	094200	202048570	9710	9710	9710	9710	68
628	20250217	094100	201388290	9750	9750	9750	9750	0
629	20250217	094000	201388290	9750	9720	9750	9710	897
630	20250217	093900	192674160	9720	9710	9720	9710	160
631	20250217	093800	191119960	9710	9710	9710	9710	0
632	20250217	093700	191119960	9710	9710	9710	9710	61
633	20250217	093600	190527650	9700	9720	9720	9700	182
634	20250217	093500	188759630	9730	9720	9730	9720	107
635	20250217	093400	187719520	9730	9730	9730	9730	50
636	20250217	093300	187233020	9720	9690	9720	9690	139
637	20250217	093200	185882300	9690	9710	9710	9690	44
638	20250217	093100	185455740	9720	9680	9720	9680	38
639	20250217	093000	185086460	9680	9680	9680	9670	141
640	20250217	092900	183721650	9680	9720	9720	9680	71
641	20250217	092800	183032210	9710	9700	9710	9670	1638
642	20250217	092700	167142200	9700	9720	9720	9700	209
643	20250217	092600	165112680	9730	9780	9780	9730	5445
644	20250217	092500	111984160	9780	9780	9780	9780	24
645	20250217	092400	111749440	9780	9780	9780	9780	719
646	20250217	092300	104717620	9790	9790	9790	9790	20
647	20250217	092200	104521820	9780	9780	9780	9780	0
648	20250217	092100	104521820	9780	9780	9780	9780	110
649	20250217	092000	103446020	9810	9790	9810	9780	912
650	20250217	091900	94511750	9790	9800	9800	9790	704
651	20250217	091800	87618240	9790	9810	9810	9790	998
652	20250217	091700	77839210	9810	9800	9810	9800	316
653	20250217	091600	74742050	9810	9830	9830	9810	272
654	20250217	091500	72071120	9810	9840	9840	9810	1916
655	20250217	091400	53257880	9840	9850	9850	9830	235
656	20250217	091300	50946330	9860	9830	9860	9830	510
657	20250217	091200	45927210	9820	9840	9840	9820	235
658	20250217	091100	43616050	9830	9830	9830	9820	164
659	20250217	091000	42005030	9840	9820	9840	9820	367
660	20250217	090900	38398990	9820	9800	9820	9800	508
661	20250217	090800	33411710	9800	9810	9820	9800	410
662	20250217	090700	29388250	9820	9820	9820	9820	42
663	20250217	090600	28975810	9810	9800	9820	9800	627
664	20250217	090500	22827730	9800	9800	9800	9800	179
665	20250217	090400	21073530	9760	9760	9790	9760	672
666	20250217	090300	14505490	9750	9750	9750	9750	559
667	20250217	090200	9055240	9750	9740	9750	9740	62
668	20250217	090100	8451060	9740	9780	9780	9740	202
669	20250217	090000	6481900	9780	9760	9780	9750	664