KissMeData/294570/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	211100	816352300	19110	19110	19110	19110	1633
3	20250217	211000	816352300	19110	19110	19110	19110	0
4	20250217	210900	816352300	19110	19110	19110	19110	0
5	20250217	210800	816352300	19110	19110	19110	19110	0
6	20250217	210700	816352300	19110	19110	19110	19110	0
7	20250217	210600	816352300	19110	19110	19110	19110	0
8	20250217	210500	816352300	19110	19110	19110	19110	0
9	20250217	210400	816352300	19110	19110	19110	19110	0
10	20250217	210300	816352300	19110	19110	19110	19110	0
11	20250217	210200	816352300	19110	19110	19110	19110	0
12	20250217	210100	816352300	19110	19110	19110	19110	0
13	20250217	210000	816352300	19110	19110	19110	19110	0
14	20250217	205900	816352300	19110	19110	19110	19110	0
15	20250217	205800	816352300	19110	19110	19110	19110	0
16	20250217	205700	816352300	19110	19110	19110	19110	0
17	20250217	205600	816352300	19110	19110	19110	19110	0
18	20250217	205500	816352300	19110	19110	19110	19110	0
19	20250217	205400	816352300	19110	19110	19110	19110	0
20	20250217	205300	816352300	19110	19110	19110	19110	0
21	20250217	205200	816352300	19110	19110	19110	19110	0
22	20250217	205100	816352300	19110	19110	19110	19110	0
23	20250217	205000	816352300	19110	19110	19110	19110	0
24	20250217	204900	816352300	19110	19110	19110	19110	0
25	20250217	204800	816352300	19110	19110	19110	19110	0
26	20250217	204700	816352300	19110	19110	19110	19110	0
27	20250217	204600	816352300	19110	19110	19110	19110	0
28	20250217	204500	816352300	19110	19110	19110	19110	0
29	20250217	204400	816352300	19110	19110	19110	19110	0
30	20250217	204300	816352300	19110	19110	19110	19110	0
31	20250217	204200	816352300	19110	19110	19110	19110	0
32	20250217	204100	816352300	19110	19110	19110	19110	1633
33	20250217	204000	816352300	19110	19110	19110	19110	0
34	20250217	203900	816352300	19110	19110	19110	19110	0
35	20250217	203800	816352300	19110	19110	19110	19110	0
36	20250217	203700	816352300	19110	19110	19110	19110	0
37	20250217	203600	816352300	19110	19110	19110	19110	0
38	20250217	203500	816352300	19110	19110	19110	19110	0
39	20250217	203400	816352300	19110	19110	19110	19110	0
40	20250217	203300	816352300	19110	19110	19110	19110	0
41	20250217	203200	816352300	19110	19110	19110	19110	0
42	20250217	203100	816352300	19110	19110	19110	19110	0
43	20250217	203000	816352300	19110	19110	19110	19110	0
44	20250217	202900	816352300	19110	19110	19110	19110	0
45	20250217	202800	816352300	19110	19110	19110	19110	0
46	20250217	202700	816352300	19110	19110	19110	19110	0
47	20250217	202600	816352300	19110	19110	19110	19110	0
48	20250217	202500	816352300	19110	19110	19110	19110	0
49	20250217	202400	816352300	19110	19110	19110	19110	0
50	20250217	202300	816352300	19110	19110	19110	19110	0
51	20250217	202200	816352300	19110	19110	19110	19110	0
52	20250217	202100	816352300	19110	19110	19110	19110	0
53	20250217	202000	816352300	19110	19110	19110	19110	0
54	20250217	201900	816352300	19110	19110	19110	19110	0
55	20250217	201800	816352300	19110	19110	19110	19110	0
56	20250217	201700	816352300	19110	19110	19110	19110	0
57	20250217	201600	816352300	19110	19110	19110	19110	0
58	20250217	201500	816352300	19110	19110	19110	19110	0
59	20250217	201400	816352300	19110	19110	19110	19110	0
60	20250217	201300	816352300	19110	19110	19110	19110	0
61	20250217	201200	816352300	19110	19110	19110	19110	0
62	20250217	201100	816352300	19110	19110	19110	19110	1633
63	20250217	201000	816352300	19110	19110	19110	19110	0
64	20250217	200900	816352300	19110	19110	19110	19110	0
65	20250217	200800	816352300	19110	19110	19110	19110	0
66	20250217	200700	816352300	19110	19110	19110	19110	0
67	20250217	200600	816352300	19110	19110	19110	19110	0
68	20250217	200500	816352300	19110	19110	19110	19110	0
69	20250217	200400	816352300	19110	19110	19110	19110	0
70	20250217	200300	816352300	19110	19110	19110	19110	0
71	20250217	200200	816352300	19110	19110	19110	19110	0
72	20250217	200100	816352300	19110	19110	19110	19110	0
73	20250217	200000	816352300	19110	19110	19110	19110	0
74	20250217	195900	816352300	19110	19110	19110	19110	0
75	20250217	195800	816352300	19110	19110	19110	19110	0
76	20250217	195700	816352300	19110	19110	19110	19110	0
77	20250217	195600	816352300	19110	19110	19110	19110	0
78	20250217	195500	816352300	19110	19110	19110	19110	0
79	20250217	195400	816352300	19110	19110	19110	19110	0
80	20250217	195300	816352300	19110	19110	19110	19110	0
81	20250217	195200	816352300	19110	19110	19110	19110	0
82	20250217	195100	816352300	19110	19110	19110	19110	0
83	20250217	195000	816352300	19110	19110	19110	19110	0
84	20250217	194900	816352300	19110	19110	19110	19110	0
85	20250217	194800	816352300	19110	19110	19110	19110	0
86	20250217	194700	816352300	19110	19110	19110	19110	0
87	20250217	194600	816352300	19110	19110	19110	19110	0
88	20250217	194500	816352300	19110	19110	19110	19110	0
89	20250217	194400	816352300	19110	19110	19110	19110	0
90	20250217	194300	816352300	19110	19110	19110	19110	0
91	20250217	194200	816352300	19110	19110	19110	19110	0
92	20250217	194100	816352300	19110	19110	19110	19110	1633
93	20250217	194000	816352300	19110	19110	19110	19110	0
94	20250217	193900	816352300	19110	19110	19110	19110	0
95	20250217	193800	816352300	19110	19110	19110	19110	0
96	20250217	193700	816352300	19110	19110	19110	19110	0
97	20250217	193600	816352300	19110	19110	19110	19110	0
98	20250217	193500	816352300	19110	19110	19110	19110	0
99	20250217	193400	816352300	19110	19110	19110	19110	0
100	20250217	193300	816352300	19110	19110	19110	19110	0
101	20250217	193200	816352300	19110	19110	19110	19110	0
102	20250217	193100	816352300	19110	19110	19110	19110	0
103	20250217	193000	816352300	19110	19110	19110	19110	0
104	20250217	192900	816352300	19110	19110	19110	19110	0
105	20250217	192800	816352300	19110	19110	19110	19110	0
106	20250217	192700	816352300	19110	19110	19110	19110	0
107	20250217	192600	816352300	19110	19110	19110	19110	0
108	20250217	192500	816352300	19110	19110	19110	19110	0
109	20250217	192400	816352300	19110	19110	19110	19110	0
110	20250217	192300	816352300	19110	19110	19110	19110	0
111	20250217	192200	816352300	19110	19110	19110	19110	0
112	20250217	192100	816352300	19110	19110	19110	19110	0
113	20250217	192000	816352300	19110	19110	19110	19110	0
114	20250217	191900	816352300	19110	19110	19110	19110	0
115	20250217	191800	816352300	19110	19110	19110	19110	0
116	20250217	191700	816352300	19110	19110	19110	19110	0
117	20250217	191600	816352300	19110	19110	19110	19110	0
118	20250217	191500	816352300	19110	19110	19110	19110	0
119	20250217	191400	816352300	19110	19110	19110	19110	0
120	20250217	191300	816352300	19110	19110	19110	19110	0
121	20250217	191200	816352300	19110	19110	19110	19110	0
122	20250217	191100	816352300	19110	19110	19110	19110	1633
123	20250217	191000	816352300	19110	19110	19110	19110	0
124	20250217	190900	816352300	19110	19110	19110	19110	0
125	20250217	190800	816352300	19110	19110	19110	19110	0
126	20250217	190700	816352300	19110	19110	19110	19110	0
127	20250217	190600	816352300	19110	19110	19110	19110	0
128	20250217	190500	816352300	19110	19110	19110	19110	0
129	20250217	190400	816352300	19110	19110	19110	19110	0
130	20250217	190300	816352300	19110	19110	19110	19110	0
131	20250217	190200	816352300	19110	19110	19110	19110	0
132	20250217	190100	816352300	19110	19110	19110	19110	0
133	20250217	190000	816352300	19110	19110	19110	19110	0
134	20250217	185900	816352300	19110	19110	19110	19110	0
135	20250217	185800	816352300	19110	19110	19110	19110	0
136	20250217	185700	816352300	19110	19110	19110	19110	0
137	20250217	185600	816352300	19110	19110	19110	19110	0
138	20250217	185500	816352300	19110	19110	19110	19110	0
139	20250217	185400	816352300	19110	19110	19110	19110	0
140	20250217	185300	816352300	19110	19110	19110	19110	0
141	20250217	185200	816352300	19110	19110	19110	19110	0
142	20250217	185100	816352300	19110	19110	19110	19110	0
143	20250217	185000	816352300	19110	19110	19110	19110	0
144	20250217	184900	816352300	19110	19110	19110	19110	0
145	20250217	184800	816352300	19110	19110	19110	19110	0
146	20250217	184700	816352300	19110	19110	19110	19110	0
147	20250217	184600	816352300	19110	19110	19110	19110	0
148	20250217	184500	816352300	19110	19110	19110	19110	0
149	20250217	184400	816352300	19110	19110	19110	19110	0
150	20250217	184300	816352300	19110	19110	19110	19110	0
151	20250217	184200	816352300	19110	19110	19110	19110	0
152	20250217	184100	816352300	19110	19110	19110	19110	1633
153	20250217	184000	816352300	19110	19110	19110	19110	0
154	20250217	183900	816352300	19110	19110	19110	19110	0
155	20250217	183800	816352300	19110	19110	19110	19110	0
156	20250217	183700	816352300	19110	19110	19110	19110	0
157	20250217	183600	816352300	19110	19110	19110	19110	0
158	20250217	183500	816352300	19110	19110	19110	19110	0
159	20250217	183400	816352300	19110	19110	19110	19110	0
160	20250217	183300	816352300	19110	19110	19110	19110	0
161	20250217	183200	816352300	19110	19110	19110	19110	0
162	20250217	183100	816352300	19110	19110	19110	19110	0
163	20250217	183000	816352300	19110	19110	19110	19110	0
164	20250217	182900	816352300	19110	19110	19110	19110	0
165	20250217	182800	816352300	19110	19110	19110	19110	0
166	20250217	182700	816352300	19110	19110	19110	19110	0
167	20250217	182600	816352300	19110	19110	19110	19110	0
168	20250217	182500	816352300	19110	19110	19110	19110	0
169	20250217	182400	816352300	19110	19110	19110	19110	0
170	20250217	182300	816352300	19110	19110	19110	19110	0
171	20250217	182200	816352300	19110	19110	19110	19110	0
172	20250217	182100	816352300	19110	19110	19110	19110	0
173	20250217	182000	816352300	19110	19110	19110	19110	0
174	20250217	181900	816352300	19110	19110	19110	19110	0
175	20250217	181800	816352300	19110	19110	19110	19110	0
176	20250217	181700	816352300	19110	19110	19110	19110	0
177	20250217	181600	816352300	19110	19110	19110	19110	0
178	20250217	181500	816352300	19110	19110	19110	19110	0
179	20250217	181400	816352300	19110	19110	19110	19110	0
180	20250217	181300	816352300	19110	19110	19110	19110	0
181	20250217	181200	816352300	19110	19110	19110	19110	0
182	20250217	181100	816352300	19110	19110	19110	19110	1633
183	20250217	181000	816352300	19110	19110	19110	19110	0
184	20250217	180900	816352300	19110	19110	19110	19110	0
185	20250217	180800	816352300	19110	19110	19110	19110	0
186	20250217	180700	816352300	19110	19110	19110	19110	0
187	20250217	180600	816352300	19110	19110	19110	19110	0
188	20250217	180500	816352300	19110	19110	19110	19110	0
189	20250217	180400	816352300	19110	19110	19110	19110	0
190	20250217	180300	816352300	19110	19110	19110	19110	0
191	20250217	180200	816352300	19110	19110	19110	19110	0
192	20250217	180100	816352300	19110	19110	19110	19110	0
193	20250217	180000	816352300	19110	19110	19110	19110	0
194	20250217	175900	816352300	19110	19110	19110	19110	0
195	20250217	175800	816352300	19110	19110	19110	19110	0
196	20250217	175700	816352300	19110	19110	19110	19110	0
197	20250217	175600	816352300	19110	19110	19110	19110	0
198	20250217	175500	816352300	19110	19110	19110	19110	0
199	20250217	175400	816352300	19110	19110	19110	19110	0
200	20250217	175300	816352300	19110	19110	19110	19110	0
201	20250217	175200	816352300	19110	19110	19110	19110	0
202	20250217	175100	816352300	19110	19110	19110	19110	0
203	20250217	175000	816352300	19110	19110	19110	19110	0
204	20250217	174900	816352300	19110	19110	19110	19110	0
205	20250217	174800	816352300	19110	19110	19110	19110	0
206	20250217	174700	816352300	19110	19110	19110	19110	0
207	20250217	174600	816352300	19110	19110	19110	19110	0
208	20250217	174500	816352300	19110	19110	19110	19110	0
209	20250217	174400	816352300	19110	19110	19110	19110	0
210	20250217	174300	816352300	19110	19110	19110	19110	0
211	20250217	174200	816352300	19110	19110	19110	19110	0
212	20250217	174100	816352300	19110	19110	19110	19110	1633
213	20250217	174000	816352300	19110	19110	19110	19110	0
214	20250217	173900	816352300	19110	19110	19110	19110	0
215	20250217	173800	816352300	19110	19110	19110	19110	0
216	20250217	173700	816352300	19110	19110	19110	19110	0
217	20250217	173600	816352300	19110	19110	19110	19110	0
218	20250217	173500	816352300	19110	19110	19110	19110	0
219	20250217	173400	816352300	19110	19110	19110	19110	0
220	20250217	173300	816352300	19110	19110	19110	19110	0
221	20250217	173200	816352300	19110	19110	19110	19110	0
222	20250217	173100	816352300	19110	19110	19110	19110	0
223	20250217	173000	816352300	19110	19110	19110	19110	0
224	20250217	172900	816352300	19110	19110	19110	19110	0
225	20250217	172800	816352300	19110	19110	19110	19110	0
226	20250217	172700	816352300	19110	19110	19110	19110	0
227	20250217	172600	816352300	19110	19110	19110	19110	0
228	20250217	172500	816352300	19110	19110	19110	19110	0
229	20250217	172400	816352300	19110	19110	19110	19110	0
230	20250217	172300	816352300	19110	19110	19110	19110	0
231	20250217	172200	816352300	19110	19110	19110	19110	0
232	20250217	172100	816352300	19110	19110	19110	19110	0
233	20250217	172000	816352300	19110	19110	19110	19110	0
234	20250217	171900	816352300	19110	19110	19110	19110	0
235	20250217	171800	816352300	19110	19110	19110	19110	0
236	20250217	171700	816352300	19110	19110	19110	19110	0
237	20250217	171600	816352300	19110	19110	19110	19110	0
238	20250217	171500	816352300	19110	19110	19110	19110	0
239	20250217	171400	816352300	19110	19110	19110	19110	0
240	20250217	171300	816352300	19110	19110	19110	19110	0
241	20250217	171200	816352300	19110	19110	19110	19110	0
242	20250217	171100	816352300	19110	19110	19110	19110	1633
243	20250217	171000	816352300	19110	19110	19110	19110	0
244	20250217	170900	816352300	19110	19110	19110	19110	0
245	20250217	170800	816352300	19110	19110	19110	19110	0
246	20250217	170700	816352300	19110	19110	19110	19110	0
247	20250217	170600	816352300	19110	19110	19110	19110	0
248	20250217	170500	816352300	19110	19110	19110	19110	0
249	20250217	170400	816352300	19110	19110	19110	19110	0
250	20250217	170300	816352300	19110	19110	19110	19110	0
251	20250217	170200	816352300	19110	19110	19110	19110	0
252	20250217	170100	816352300	19110	19110	19110	19110	0
253	20250217	170000	816352300	19110	19110	19110	19110	0
254	20250217	165900	816352300	19110	19110	19110	19110	0
255	20250217	165800	816352300	19110	19110	19110	19110	0
256	20250217	165700	816352300	19110	19110	19110	19110	0
257	20250217	165600	816352300	19110	19110	19110	19110	0
258	20250217	165500	816352300	19110	19110	19110	19110	0
259	20250217	165400	816352300	19110	19110	19110	19110	0
260	20250217	165300	816352300	19110	19110	19110	19110	0
261	20250217	165200	816352300	19110	19110	19110	19110	0
262	20250217	165100	816352300	19110	19110	19110	19110	0
263	20250217	165000	816352300	19110	19110	19110	19110	0
264	20250217	164900	816352300	19110	19110	19110	19110	0
265	20250217	164800	816352300	19110	19110	19110	19110	0
266	20250217	164700	816352300	19110	19110	19110	19110	0
267	20250217	164600	816352300	19110	19110	19110	19110	0
268	20250217	164500	816352300	19110	19110	19110	19110	0
269	20250217	164400	816352300	19110	19110	19110	19110	0
270	20250217	164300	816352300	19110	19110	19110	19110	0
271	20250217	164200	816352300	19110	19110	19110	19110	0
272	20250217	164100	816352300	19110	19110	19110	19110	1633
273	20250217	164000	816352300	19110	19110	19110	19110	0
274	20250217	163900	816352300	19110	19110	19110	19110	0
275	20250217	163800	816352300	19110	19110	19110	19110	0
276	20250217	163700	816352300	19110	19110	19110	19110	0
277	20250217	163600	816352300	19110	19110	19110	19110	0
278	20250217	163500	816352300	19110	19110	19110	19110	0
279	20250217	163400	816352300	19110	19110	19110	19110	0
280	20250217	163300	816352300	19110	19110	19110	19110	0
281	20250217	163200	816352300	19110	19110	19110	19110	0
282	20250217	163100	816352300	19110	19110	19110	19110	0
283	20250217	163000	816352300	19110	19110	19110	19110	0
284	20250217	162900	816352300	19110	19110	19110	19110	0
285	20250217	162800	816352300	19110	19110	19110	19110	0
286	20250217	162700	816352300	19110	19110	19110	19110	0
287	20250217	162600	816352300	19110	19110	19110	19110	0
288	20250217	162500	816352300	19110	19110	19110	19110	0
289	20250217	162400	816352300	19110	19110	19110	19110	0
290	20250217	162300	816352300	19110	19110	19110	19110	0
291	20250217	162200	816352300	19110	19110	19110	19110	0
292	20250217	162100	816352300	19110	19110	19110	19110	0
293	20250217	162000	816352300	19110	19110	19110	19110	0
294	20250217	161900	816352300	19110	19110	19110	19110	0
295	20250217	161800	816352300	19110	19110	19110	19110	0
296	20250217	161700	816352300	19110	19110	19110	19110	0
297	20250217	161600	816352300	19110	19110	19110	19110	0
298	20250217	161500	816352300	19110	19110	19110	19110	0
299	20250217	161400	816352300	19110	19110	19110	19110	0
300	20250217	161300	816352300	19110	19110	19110	19110	0
301	20250217	161200	816352300	19110	19110	19110	19110	0
302	20250217	161100	816352300	19110	19110	19110	19110	1633
303	20250217	161000	816352300	19110	19110	19110	19110	0
304	20250217	160900	816352300	19110	19110	19110	19110	0
305	20250217	160800	816352300	19110	19110	19110	19110	0
306	20250217	160700	816352300	19110	19110	19110	19110	0
307	20250217	160600	816352300	19110	19110	19110	19110	0
308	20250217	160500	816352300	19110	19110	19110	19110	0
309	20250217	160400	816352300	19110	19110	19110	19110	0
310	20250217	160300	816352300	19110	19110	19110	19110	0
311	20250217	160200	816352300	19110	19110	19110	19110	0
312	20250217	160100	816352300	19110	19110	19110	19110	0
313	20250217	160000	816352300	19110	19110	19110	19110	0
314	20250217	155900	816352300	19110	19110	19110	19110	0
315	20250217	155800	816352300	19110	19110	19110	19110	0
316	20250217	155700	816352300	19110	19110	19110	19110	0
317	20250217	155600	816352300	19110	19110	19110	19110	0
318	20250217	155500	816352300	19110	19110	19110	19110	0
319	20250217	155400	816352300	19110	19110	19110	19110	0
320	20250217	155300	816352300	19110	19110	19110	19110	0
321	20250217	155200	816352300	19110	19110	19110	19110	0
322	20250217	155100	816352300	19110	19110	19110	19110	0
323	20250217	155000	816352300	19110	19110	19110	19110	0
324	20250217	154900	816352300	19110	19110	19110	19110	0
325	20250217	154800	816352300	19110	19110	19110	19110	0
326	20250217	154700	816352300	19110	19110	19110	19110	0
327	20250217	154600	816352300	19110	19110	19110	19110	0
328	20250217	154500	816352300	19110	19110	19110	19110	0
329	20250217	154400	816352300	19110	19110	19110	19110	0
330	20250217	154300	816352300	19110	19110	19110	19110	0
331	20250217	154200	816352300	19110	19110	19110	19110	0
332	20250217	154100	816352300	19110	19110	19110	19110	1633
333	20250217	154000	816352300	19110	19110	19110	19110	0
334	20250217	153900	816352300	19110	19110	19110	19110	0
335	20250217	153800	816352300	19110	19110	19110	19110	0
336	20250217	153700	816352300	19110	19110	19110	19110	0
337	20250217	153600	816352300	19110	19110	19110	19110	0
338	20250217	153500	816352300	19110	19110	19110	19110	0
339	20250217	153400	816352300	19110	19110	19110	19110	0
340	20250217	153300	816352300	19110	19110	19110	19110	0
341	20250217	153200	816352300	19110	19110	19110	19110	0
342	20250217	153100	816352300	19110	19110	19110	19110	0
343	20250217	153000	816352300	19110	19110	19110	19110	1633
344	20250217	152900	785145670	19100	19100	19100	19100	0
345	20250217	152800	785145670	19100	19100	19100	19100	0
346	20250217	152700	785145670	19100	19100	19100	19100	0
347	20250217	152600	785145670	19100	19100	19100	19100	0
348	20250217	152500	785145670	19100	19100	19100	19100	0
349	20250217	152400	785145670	19100	19100	19100	19100	0
350	20250217	152300	785145670	19100	19100	19100	19100	0
351	20250217	152200	785145670	19100	19100	19100	19100	0
352	20250217	152100	785145670	19100	19100	19100	19100	0
353	20250217	152000	785145670	19100	19100	19100	19100	0
354	20250217	151900	785145670	19100	19090	19100	19090	77
355	20250217	151800	783675190	19110	19110	19110	19110	0
356	20250217	151700	783675190	19110	19110	19110	19100	52
357	20250217	151600	782681620	19110	19110	19110	19110	3
358	20250217	151500	782624290	19120	19100	19120	19020	426
359	20250217	151400	774513970	19100	19100	19120	19100	39
360	20250217	151300	773768400	19130	19130	19130	19130	0
361	20250217	151200	773768400	19130	19130	19130	19130	0
362	20250217	151100	773768400	19130	19130	19130	19130	1
363	20250217	151000	773749270	19130	19130	19130	19130	2
364	20250217	150900	773711010	19090	19130	19130	19090	453
365	20250217	150800	765056770	19130	19130	19130	19130	1
366	20250217	150700	765037640	19130	19130	19130	19130	6
367	20250217	150600	764922860	19130	19130	19130	19120	29
368	20250217	150500	764368330	19130	19130	19130	19130	250
369	20250217	150400	759585830	19130	19130	19130	19130	23
370	20250217	150300	759145840	19130	19130	19130	19120	65
371	20250217	150200	757902420	19130	19130	19130	19130	1
372	20250217	150100	757883290	19130	19120	19130	19120	70
373	20250217	150000	756544870	19130	19160	19160	19130	196
374	20250217	145900	752794130	19140	19150	19160	19140	151
375	20250217	145800	749902810	19150	19130	19150	19130	15
376	20250217	145700	749615770	19130	19130	19130	19130	50
377	20250217	145600	748659270	19130	19130	19130	19120	16
378	20250217	145500	748353300	19130	19130	19130	19130	1
379	20250217	145400	748334170	19130	19120	19130	19120	79
380	20250217	145300	746823560	19130	19130	19130	19130	76
381	20250217	145200	745369680	19150	19150	19150	19150	15
382	20250217	145100	745082430	19150	19150	19150	19150	3
383	20250217	145000	745024980	19150	19140	19150	19140	27
384	20250217	144900	744507970	19140	19140	19140	19140	10
385	20250217	144800	744316570	19150	19150	19150	19150	44
386	20250217	144700	743473970	19120	19160	19160	19120	55
387	20250217	144600	742420770	19160	19160	19170	19130	292
388	20250217	144500	736826130	19160	19140	19160	19140	39
389	20250217	144400	736079310	19140	19130	19150	19120	127
390	20250217	144300	733649110	19130	19110	19130	19110	143
391	20250217	144200	730914800	19110	19040	19110	19040	2970
392	20250217	144100	674301920	19040	19040	19040	19040	50
393	20250217	144000	673349920	19020	19030	19040	19020	45
394	20250217	143900	672493620	19030	19030	19030	19030	0
395	20250217	143800	672493620	19030	19030	19030	19030	10
396	20250217	143700	672303320	19030	19030	19030	19030	153
397	20250217	143600	669391730	19030	19030	19030	19020	2051
398	20250217	143500	630380280	19030	19030	19030	19030	104
399	20250217	143400	628401160	19030	19030	19030	19030	10
400	20250217	143300	628210860	19030	19030	19030	19030	18
401	20250217	143200	627868320	19030	19020	19030	19020	97
402	20250217	143100	626022680	19020	19030	19030	19020	24
403	20250217	143000	625566110	19030	19030	19030	19030	41
404	20250217	142900	624785880	19020	19020	19020	19020	1
405	20250217	142800	624766860	19030	19020	19030	19020	273
406	20250217	142700	619574170	19020	19020	19020	19020	18
407	20250217	142600	619231810	19030	19020	19030	19020	148
408	20250217	142500	616416690	19020	19020	19020	19020	0
409	20250217	142400	616416690	19020	19020	19020	19020	0
410	20250217	142300	616416690	19020	19020	19020	19020	0
411	20250217	142200	616416690	19020	19030	19030	19020	29
412	20250217	142100	615865010	19030	19030	19030	19030	11
413	20250217	142000	615655680	19030	19030	19030	19030	39
414	20250217	141900	614913510	19030	19020	19030	19020	7
415	20250217	141800	614780350	19020	19030	19030	19020	6
416	20250217	141700	614666180	19030	19030	19030	19030	100
417	20250217	141600	612763180	19030	18980	19030	18980	2
418	20250217	141500	612725170	19030	19030	19030	19030	60
419	20250217	141400	611583370	19030	19030	19030	19030	1
420	20250217	141300	611564340	18980	18980	18980	18980	0
421	20250217	141200	611564340	18980	18980	18980	18980	2
422	20250217	141100	611526380	19030	18980	19030	18980	4
423	20250217	141000	611450360	19030	18970	19030	18970	12
424	20250217	140900	611222660	19030	19030	19030	19030	0
425	20250217	140800	611222660	19030	19000	19030	19000	12
426	20250217	140700	610994600	19000	18940	19020	18940	4099
427	20250217	140600	533150500	18960	18960	18960	18960	0
428	20250217	140500	533150500	18960	18960	18960	18960	0
429	20250217	140400	533150500	18960	18960	18960	18960	0
430	20250217	140300	533150500	18960	18960	18960	18960	0
431	20250217	140200	533150500	18960	18960	18960	18960	100
432	20250217	140100	531254500	18960	18920	18960	18920	819
433	20250217	140000	515742880	18920	18920	18920	18920	0
434	20250217	135900	515742880	18920	18920	18920	18920	110
435	20250217	135800	513661680	18920	18920	18920	18920	0
436	20250217	135700	513661680	18920	18920	18920	18920	0
437	20250217	135600	513661680	18920	18920	18920	18920	0
438	20250217	135500	513661680	18920	18920	18920	18920	0
439	20250217	135400	513661680	18920	18920	18920	18920	0
440	20250217	135300	513661680	18920	18920	18920	18920	0
441	20250217	135200	513661680	18920	18920	18920	18920	3
442	20250217	135100	513604920	18930	18930	18930	18930	0
443	20250217	135000	513604920	18930	18930	18930	18930	0
444	20250217	134900	513604920	18930	18930	18930	18930	0
445	20250217	134800	513604920	18930	18930	18930	18930	0
446	20250217	134700	513604920	18930	18930	18930	18930	0
447	20250217	134600	513604920	18930	18930	18930	18930	0
448	20250217	134500	513604920	18930	18930	18930	18930	0
449	20250217	134400	513604920	18930	18930	18930	18930	92
450	20250217	134300	511863360	18930	18930	18930	18930	52
451	20250217	134200	510879000	18940	18940	18940	18940	50
452	20250217	134100	509932000	18930	18910	18930	18910	744
453	20250217	134000	495856740	18800	18800	18800	18800	4
454	20250217	133900	495781540	18910	18910	18910	18910	0
455	20250217	133800	495781540	18910	18910	18910	18910	0
456	20250217	133700	495781540	18910	18910	18910	18910	0
457	20250217	133600	495781540	18910	18910	18910	18910	1
458	20250217	133500	495762630	18720	18890	18890	18720	243
459	20250217	133400	491184210	18890	18880	18890	18850	310
460	20250217	133300	485332530	18880	18880	18880	18880	17
461	20250217	133200	485011570	18880	18880	18880	18880	0
462	20250217	133100	485011570	18880	18880	18880	18880	159
463	20250217	133000	482009650	18880	18880	18880	18880	0
464	20250217	132900	482009650	18880	18870	18880	18850	351
465	20250217	132800	475392450	18880	18880	18880	18880	120
466	20250217	132700	473126850	18880	18880	18880	18880	160
467	20250217	132600	470106050	18880	18890	18890	18880	128
468	20250217	132500	467689260	18880	18880	18880	18880	0
469	20250217	132400	467689260	18880	18880	18880	18880	0
470	20250217	132300	467689260	18880	18880	18880	18880	0
471	20250217	132200	467689260	18880	18880	18880	18880	0
472	20250217	132100	467689260	18880	18880	18880	18880	95
473	20250217	132000	465895660	18910	18910	18910	18910	1
474	20250217	131900	465876750	18950	18950	18950	18950	0
475	20250217	131800	465876750	18950	18950	18950	18950	0
476	20250217	131700	465876750	18950	18950	18950	18950	0
477	20250217	131600	465876750	18950	18950	18950	18950	0
478	20250217	131500	465876750	18950	18950	18950	18950	0
479	20250217	131400	465876750	18950	18950	18950	18950	0
480	20250217	131300	465876750	18950	18950	18950	18950	110
481	20250217	131200	463792250	18950	18880	18950	18880	363
482	20250217	131100	456923700	18870	18900	18900	18870	130
483	20250217	131000	454469790	18950	18880	18950	18880	1308
484	20250217	130900	429724210	18870	18890	18890	18870	164
485	20250217	130800	426627830	18890	18890	18890	18890	0
486	20250217	130700	426627830	18890	18890	18890	18890	0
487	20250217	130600	426627830	18890	18890	18890	18890	80
488	20250217	130500	425116630	18880	18880	18880	18880	0
489	20250217	130400	425116630	18880	18880	18880	18880	0
490	20250217	130300	425116630	18880	18880	18880	18880	160
491	20250217	130200	422095830	18890	18890	18890	18890	9
492	20250217	130100	421925820	18880	18880	18890	18880	256
493	20250217	130000	417092430	18880	18880	18880	18880	65
494	20250217	125900	415865230	18880	18880	18880	18880	95
495	20250217	125800	414071630	18880	18880	18880	18880	30
496	20250217	125700	413505230	18880	18880	18880	18880	20
497	20250217	125600	413127630	18880	18880	18880	18880	10
498	20250217	125500	412938830	18900	18900	18900	18900	47
499	20250217	125400	412050530	18920	18920	18920	18920	0
500	20250217	125300	412050530	18920	18920	18920	18920	0
501	20250217	125200	412050530	18920	18920	18920	18920	0
502	20250217	125100	412050530	18920	18920	18920	18920	0
503	20250217	125000	412050530	18920	18920	18920	18920	7
504	20250217	124900	411918090	18920	18920	18920	18920	1
505	20250217	124800	411899170	18900	18900	18900	18900	8
506	20250217	124700	411747970	18900	18900	18910	18900	783
507	20250217	124600	396947230	18900	18880	18900	18880	214
508	20250217	124500	392905630	18890	18850	18890	18850	3
509	20250217	124400	392849000	18890	18870	18890	18870	14
510	20250217	124300	392584800	18890	18890	18890	18890	50
511	20250217	124200	391640300	18900	18900	18900	18900	0
512	20250217	124100	391640300	18900	18850	18900	18850	13
513	20250217	124000	391395110	18900	18900	18900	18900	0
514	20250217	123900	391395110	18900	18870	18900	18870	887
515	20250217	123800	374647120	18870	18790	18870	18790	135
516	20250217	123700	372101370	18790	18790	18790	18790	39
517	20250217	123600	371368560	18840	18840	18840	18840	0
518	20250217	123500	371368560	18840	18840	18840	18840	112
519	20250217	123400	369258480	18840	18840	18840	18840	0
520	20250217	123300	369258480	18840	18840	18840	18840	1
521	20250217	123200	369239640	18840	18770	18840	18770	729
522	20250217	123100	355530470	18770	18770	18770	18770	240
523	20250217	123000	351025670	18790	18790	18790	18790	1
524	20250217	122900	351006880	18790	18790	18790	18790	2
525	20250217	122800	350969300	18770	18780	18780	18770	10
526	20250217	122700	350781550	18800	18800	18800	18800	0
527	20250217	122600	350781550	18800	18800	18800	18800	0
528	20250217	122500	350781550	18800	18800	18800	18800	1
529	20250217	122400	350762750	18780	18780	18780	18780	0
530	20250217	122300	350762750	18780	18780	18780	18780	0
531	20250217	122200	350762750	18780	18780	18780	18780	57
532	20250217	122100	349692290	18800	18800	18800	18800	0
533	20250217	122000	349692290	18800	18800	18800	18800	0
534	20250217	121900	349692290	18800	18800	18800	18800	0
535	20250217	121800	349692290	18800	18790	18800	18790	156
536	20250217	121700	346760040	18790	18790	18790	18790	36
537	20250217	121600	346083600	18790	18790	18790	18790	15
538	20250217	121500	345801750	18800	18800	18800	18800	0
539	20250217	121400	345801750	18800	18800	18800	18800	0
540	20250217	121300	345801750	18800	18810	18810	18800	7
541	20250217	121200	345670140	18810	18810	18810	18810	0
542	20250217	121100	345670140	18810	18810	18810	18810	1
543	20250217	121000	345651330	18810	18810	18810	18810	2
544	20250217	120900	345613710	18800	18800	18800	18800	1
545	20250217	120800	345594910	18780	18790	18790	18780	220
546	20250217	120700	341462970	18790	18790	18790	18790	0
547	20250217	120600	341462970	18790	18790	18790	18790	10
548	20250217	120500	341275070	18810	18810	18810	18810	0
549	20250217	120400	341275070	18810	18780	18810	18780	193
550	20250217	120300	337650500	18830	18830	18830	18830	0
551	20250217	120200	337650500	18830	18830	18830	18830	0
552	20250217	120100	337650500	18830	18830	18830	18830	0
553	20250217	120000	337650500	18830	18830	18830	18830	0
554	20250217	115900	337650500	18830	18830	18830	18830	0
555	20250217	115800	337650500	18830	18830	18830	18830	0
556	20250217	115700	337650500	18830	18830	18830	18830	0
557	20250217	115600	337650500	18830	18830	18830	18830	1
558	20250217	115500	337631670	18720	18720	18720	18720	1
559	20250217	115400	337612950	18720	18720	18720	18720	4
560	20250217	115300	337538070	18830	18830	18830	18830	0
561	20250217	115200	337538070	18830	18830	18830	18830	0
562	20250217	115100	337538070	18830	18830	18830	18830	0
563	20250217	115000	337538070	18830	18830	18830	18830	0
564	20250217	114900	337538070	18830	18830	18830	18800	91
565	20250217	114800	335827210	18800	18800	18830	18800	213
566	20250217	114700	331822750	18800	18800	18800	18800	100
567	20250217	114600	329942750	18860	18860	18860	18860	0
568	20250217	114500	329942750	18860	18700	18860	18700	6
569	20250217	114400	329830390	18870	18870	18870	18870	0
570	20250217	114300	329830390	18870	18870	18870	18870	0
571	20250217	114200	329830390	18870	18870	18870	18870	0
572	20250217	114100	329830390	18870	18840	18870	18840	394
573	20250217	114000	322402280	18830	18780	18830	18780	942
574	20250217	113900	304684040	18790	18790	18790	18790	0
575	20250217	113800	304684040	18790	18790	18790	18790	42
576	20250217	113700	303894860	18790	18790	18800	18790	757
577	20250217	113600	289665830	18700	18700	18700	18700	13
578	20250217	113500	289422730	18790	18790	18790	18790	500
579	20250217	113400	280027730	18790	18790	18790	18790	300
580	20250217	113300	274390730	18800	18800	18800	18800	0
581	20250217	113200	274390730	18800	18800	18800	18800	0
582	20250217	113100	274390730	18800	18800	18800	18800	0
583	20250217	113000	274390730	18800	18800	18800	18800	0
584	20250217	112900	274390730	18800	18800	18800	18800	2
585	20250217	112800	274353130	18720	18720	18720	18720	8
586	20250217	112700	274203370	18700	18700	18700	18700	18
587	20250217	112600	273866770	18700	18700	18700	18700	1
588	20250217	112500	273848070	18700	18690	18700	18690	192
589	20250217	112400	270259570	18700	18690	18700	18690	13
590	20250217	112300	270016570	18700	18690	18700	18690	220
591	20250217	112200	265904570	18690	18690	18690	18690	5
592	20250217	112100	265811120	18700	18700	18700	18700	2
593	20250217	112000	265773720	18620	18720	18720	18620	970
594	20250217	111900	247662730	18800	18800	18800	18800	1
595	20250217	111800	247643930	18810	18810	18810	18810	0
596	20250217	111700	247643930	18810	18810	18810	18810	0
597	20250217	111600	247643930	18810	18810	18810	18810	1
598	20250217	111500	247625120	18810	18810	18810	18810	1
599	20250217	111400	247606310	18810	18810	18810	18810	0
600	20250217	111300	247606310	18810	18810	18810	18810	0
601	20250217	111200	247606310	18810	18810	18810	18810	0
602	20250217	111100	247606310	18810	18810	18810	18810	0
603	20250217	111000	247606310	18810	18810	18810	18810	0
604	20250217	110900	247606310	18810	18820	18820	18810	180
605	20250217	110800	244220010	18820	18820	18820	18820	0
606	20250217	110700	244220010	18820	18820	18820	18820	0
607	20250217	110600	244220010	18820	18820	18820	18820	5
608	20250217	110500	244125910	18830	18830	18830	18830	0
609	20250217	110400	244125910	18830	18830	18830	18830	0
610	20250217	110300	244125910	18830	18740	18830	18730	126
611	20250217	110200	241765730	18830	18830	18830	18830	0
612	20250217	110100	241765730	18830	18830	18830	18830	244
613	20250217	110000	237171210	18830	18830	18830	18830	0
614	20250217	105900	237171210	18830	18830	18830	18830	3
615	20250217	105800	237114720	18830	18750	18840	18740	104
616	20250217	105700	235165410	18850	18850	18850	18850	0
617	20250217	105600	235165410	18850	18850	18850	18850	0
618	20250217	105500	235165410	18850	18850	18850	18850	0
619	20250217	105400	235165410	18850	18850	18850	18850	0
620	20250217	105300	235165410	18850	18850	18850	18850	0
621	20250217	105200	235165410	18850	18850	18850	18850	0
622	20250217	105100	235165410	18850	18850	18850	18850	1
623	20250217	105000	235146560	18750	18850	18850	18750	274
624	20250217	104900	230002160	18850	18850	18850	18850	0
625	20250217	104800	230002160	18850	18850	18850	18850	0
626	20250217	104700	230002160	18850	18850	18850	18850	0
627	20250217	104600	230002160	18850	18850	18850	18850	0
628	20250217	104500	230002160	18850	18810	18850	18810	5
629	20250217	104400	229908070	18850	18850	18850	18850	0
630	20250217	104300	229908070	18850	18850	18850	18850	2
631	20250217	104200	229870370	18800	18800	18800	18800	15
632	20250217	104100	229588370	18800	18800	18800	18800	0
633	20250217	104000	229588370	18800	18800	18800	18800	0
634	20250217	103900	229588370	18800	18800	18800	18800	0
635	20250217	103800	229588370	18800	18800	18800	18800	0
636	20250217	103700	229588370	18800	18810	18810	18800	33
637	20250217	103600	228967650	18870	18870	18870	18870	0
638	20250217	103500	228967650	18870	18870	18870	18870	0
639	20250217	103400	228967650	18870	18870	18870	18870	0
640	20250217	103300	228967650	18870	18870	18870	18870	1
641	20250217	103200	228948780	18870	18870	18870	18870	4
642	20250217	103100	228873300	18880	18880	18880	18880	5
643	20250217	103000	228778900	18880	18880	18880	18880	20
644	20250217	102900	228401300	18880	18820	18880	18820	162
645	20250217	102800	225352400	18820	18820	18820	18820	1
646	20250217	102700	225333580	18890	18890	18890	18890	2
647	20250217	102600	225295800	18800	18800	18800	18800	10
648	20250217	102500	225107800	18900	18900	18900	18900	0
649	20250217	102400	225107800	18900	18900	18900	18900	0
650	20250217	102300	225107800	18900	18900	18900	18900	1
651	20250217	102200	225088900	18900	18900	18900	18900	0
652	20250217	102100	225088900	18900	18900	18900	18900	5
653	20250217	102000	224994400	18900	18900	18900	18900	5
654	20250217	101900	224899900	18900	18900	18900	18900	2
655	20250217	101800	224862100	18770	18910	18910	18770	3
656	20250217	101700	224805510	18820	18850	18910	18820	248
657	20250217	101600	220136510	18920	18920	18920	18920	158
658	20250217	101500	217147150	18920	18920	18920	18920	12
659	20250217	101400	216920110	18920	18910	18920	18910	4
660	20250217	101300	216844440	18920	18920	18920	18920	0
661	20250217	101200	216844440	18920	18880	18920	18880	591
662	20250217	101100	205672100	18880	18830	18880	18830	100
663	20250217	101000	203784300	18830	18830	18830	18830	156
664	20250217	100900	200846820	18880	18880	18880	18880	0
665	20250217	100800	200846820	18880	18880	18890	18880	80
666	20250217	100700	199335920	18880	18880	18880	18880	200
667	20250217	100600	195559920	18890	18890	18890	18890	0
668	20250217	100500	195559920	18890	18890	18890	18890	4
669	20250217	100400	195484360	18900	18870	18900	18870	701
670	20250217	100300	182249910	18880	18860	18880	18860	193
671	20250217	100200	178608060	18860	18830	18860	18830	535
672	20250217	100100	168526480	18830	18830	18830	18830	17
673	20250217	100000	168206370	18830	18830	18840	18830	89
674	20250217	095900	166530440	18840	18840	18840	18840	1
675	20250217	095800	166511600	18740	18850	18850	18740	13
676	20250217	095700	166267650	18860	18860	18860	18860	0
677	20250217	095600	166267650	18860	18850	18860	18850	265
678	20250217	095500	161272370	18850	18730	18850	18730	4
679	20250217	095400	161197210	18730	18850	18850	18730	21
680	20250217	095300	160803060	18850	18850	18850	18840	12
681	20250217	095200	160576950	18850	18840	18850	18730	707
682	20250217	095100	147268020	18740	18840	18840	18740	56
683	20250217	095000	146213080	18840	18730	18840	18730	4
684	20250217	094900	146137830	18840	18730	18840	18730	196
685	20250217	094800	142466530	18840	18840	18840	18840	4
686	20250217	094700	142391170	18860	18860	18860	18860	0
687	20250217	094600	142391170	18860	18860	18860	18860	2
688	20250217	094500	142353450	18830	18830	18830	18830	302
689	20250217	094400	136666790	18730	18820	18830	18730	940
690	20250217	094300	119002260	18910	18910	18910	18910	0
691	20250217	094200	119002260	18910	18910	18910	18910	481
692	20250217	094100	109906550	18910	18910	18910	18910	102
693	20250217	094000	107977730	18870	18950	18950	18870	164
694	20250217	093900	104882400	18950	18870	18950	18870	536
695	20250217	093800	94755700	18840	18830	18840	18800	201
696	20250217	093700	90970780	18830	18790	18840	18790	23
697	20250217	093600	90538420	18790	18730	18800	18730	1011
698	20250217	093500	71554180	18710	18660	18710	18660	428
699	20250217	093400	63553610	18670	18670	18670	18670	0
700	20250217	093300	63553610	18670	18670	18670	18670	0
701	20250217	093200	63553610	18670	18670	18670	18670	0
702	20250217	093100	63553610	18670	18640	18670	18640	15
703	20250217	093000	63273620	18680	18680	18680	18680	0
704	20250217	092900	63273620	18680	18680	18680	18680	0
705	20250217	092800	63273620	18680	18680	18680	18680	1
706	20250217	092700	63254940	18680	18680	18680	18680	0
707	20250217	092600	63254940	18680	18620	18680	18620	10
708	20250217	092500	63068440	18610	18610	18610	18610	180
709	20250217	092400	59718640	18610	18630	18630	18590	178
710	20250217	092300	56404250	18750	18760	18760	18620	42
711	20250217	092200	55616480	18770	18680	18770	18680	582
712	20250217	092100	44738170	18600	18570	18600	18570	298
713	20250217	092000	39198860	18510	18510	18510	18510	5
714	20250217	091900	39106310	18510	18510	18510	18510	0
715	20250217	091800	39106310	18510	18450	18510	18450	603
716	20250217	091700	27968060	18430	18410	18430	18410	213
717	20250217	091600	24042620	18410	18410	18410	18410	40
718	20250217	091500	23306220	18410	18410	18410	18410	156
719	20250217	091400	20434260	18400	18400	18400	18400	0
720	20250217	091300	20434260	18400	18400	18400	18400	0
721	20250217	091200	20434260	18400	18400	18400	18400	0
722	20250217	091100	20434260	18400	18410	18410	18400	160
723	20250217	091000	17489660	18410	18410	18410	18410	1
724	20250217	090900	17471250	18410	18410	18410	18410	60
725	20250217	090800	16366650	18400	18300	18410	18300	404
726	20250217	090700	8933190	18270	18220	18270	18220	78
727	20250217	090600	7511950	18220	18210	18220	18210	9
728	20250217	090500	7347980	18160	18160	18160	18160	2
729	20250217	090400	7311660	18220	18200	18220	18200	103
730	20250217	090300	5437000	18170	18170	18170	18170	96
731	20250217	090200	3692680	18170	18170	18170	18170	0
732	20250217	090100	3692680	18170	18170	18170	18170	4
733	20250217	090000	3620000	18100	18100	18100	18100	200