KissMeData/095700/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	200800	334849895	4475	4475	4475	4475	1128
3	20250217	200700	334849895	4475	4475	4475	4475	0
4	20250217	200600	334849895	4475	4475	4475	4475	0
5	20250217	200500	334849895	4475	4475	4475	4475	0
6	20250217	200400	334849895	4475	4475	4475	4475	0
7	20250217	200300	334849895	4475	4475	4475	4475	0
8	20250217	200200	334849895	4475	4475	4475	4475	0
9	20250217	200100	334849895	4475	4475	4475	4475	0
10	20250217	200000	334849895	4475	4475	4475	4475	0
11	20250217	195900	334849895	4475	4475	4475	4475	0
12	20250217	195800	334849895	4475	4475	4475	4475	0
13	20250217	195700	334849895	4475	4475	4475	4475	0
14	20250217	195600	334849895	4475	4475	4475	4475	0
15	20250217	195500	334849895	4475	4475	4475	4475	0
16	20250217	195400	334849895	4475	4475	4475	4475	0
17	20250217	195300	334849895	4475	4475	4475	4475	0
18	20250217	195200	334849895	4475	4475	4475	4475	0
19	20250217	195100	334849895	4475	4475	4475	4475	0
20	20250217	195000	334849895	4475	4475	4475	4475	0
21	20250217	194900	334849895	4475	4475	4475	4475	0
22	20250217	194800	334849895	4475	4475	4475	4475	0
23	20250217	194700	334849895	4475	4475	4475	4475	0
24	20250217	194600	334849895	4475	4475	4475	4475	0
25	20250217	194500	334849895	4475	4475	4475	4475	0
26	20250217	194400	334849895	4475	4475	4475	4475	0
27	20250217	194300	334849895	4475	4475	4475	4475	0
28	20250217	194200	334849895	4475	4475	4475	4475	0
29	20250217	194100	334849895	4475	4475	4475	4475	0
30	20250217	194000	334849895	4475	4475	4475	4475	0
31	20250217	193900	334849895	4475	4475	4475	4475	0
32	20250217	193800	334849895	4475	4475	4475	4475	1128
33	20250217	193700	334849895	4475	4475	4475	4475	0
34	20250217	193600	334849895	4475	4475	4475	4475	0
35	20250217	193500	334849895	4475	4475	4475	4475	0
36	20250217	193400	334849895	4475	4475	4475	4475	0
37	20250217	193300	334849895	4475	4475	4475	4475	0
38	20250217	193200	334849895	4475	4475	4475	4475	0
39	20250217	193100	334849895	4475	4475	4475	4475	0
40	20250217	193000	334849895	4475	4475	4475	4475	0
41	20250217	192900	334849895	4475	4475	4475	4475	0
42	20250217	192800	334849895	4475	4475	4475	4475	0
43	20250217	192700	334849895	4475	4475	4475	4475	0
44	20250217	192600	334849895	4475	4475	4475	4475	0
45	20250217	192500	334849895	4475	4475	4475	4475	0
46	20250217	192400	334849895	4475	4475	4475	4475	0
47	20250217	192300	334849895	4475	4475	4475	4475	0
48	20250217	192200	334849895	4475	4475	4475	4475	0
49	20250217	192100	334849895	4475	4475	4475	4475	0
50	20250217	192000	334849895	4475	4475	4475	4475	0
51	20250217	191900	334849895	4475	4475	4475	4475	0
52	20250217	191800	334849895	4475	4475	4475	4475	0
53	20250217	191700	334849895	4475	4475	4475	4475	0
54	20250217	191600	334849895	4475	4475	4475	4475	0
55	20250217	191500	334849895	4475	4475	4475	4475	0
56	20250217	191400	334849895	4475	4475	4475	4475	0
57	20250217	191300	334849895	4475	4475	4475	4475	0
58	20250217	191200	334849895	4475	4475	4475	4475	0
59	20250217	191100	334849895	4475	4475	4475	4475	0
60	20250217	191000	334849895	4475	4475	4475	4475	0
61	20250217	190900	334849895	4475	4475	4475	4475	0
62	20250217	190800	334849895	4475	4475	4475	4475	1128
63	20250217	190700	334849895	4475	4475	4475	4475	0
64	20250217	190600	334849895	4475	4475	4475	4475	0
65	20250217	190500	334849895	4475	4475	4475	4475	0
66	20250217	190400	334849895	4475	4475	4475	4475	0
67	20250217	190300	334849895	4475	4475	4475	4475	0
68	20250217	190200	334849895	4475	4475	4475	4475	0
69	20250217	190100	334849895	4475	4475	4475	4475	0
70	20250217	190000	334849895	4475	4475	4475	4475	0
71	20250217	185900	334849895	4475	4475	4475	4475	0
72	20250217	185800	334849895	4475	4475	4475	4475	0
73	20250217	185700	334849895	4475	4475	4475	4475	0
74	20250217	185600	334849895	4475	4475	4475	4475	0
75	20250217	185500	334849895	4475	4475	4475	4475	0
76	20250217	185400	334849895	4475	4475	4475	4475	0
77	20250217	185300	334849895	4475	4475	4475	4475	0
78	20250217	185200	334849895	4475	4475	4475	4475	0
79	20250217	185100	334849895	4475	4475	4475	4475	0
80	20250217	185000	334849895	4475	4475	4475	4475	0
81	20250217	184900	334849895	4475	4475	4475	4475	0
82	20250217	184800	334849895	4475	4475	4475	4475	0
83	20250217	184700	334849895	4475	4475	4475	4475	0
84	20250217	184600	334849895	4475	4475	4475	4475	0
85	20250217	184500	334849895	4475	4475	4475	4475	0
86	20250217	184400	334849895	4475	4475	4475	4475	0
87	20250217	184300	334849895	4475	4475	4475	4475	0
88	20250217	184200	334849895	4475	4475	4475	4475	0
89	20250217	184100	334849895	4475	4475	4475	4475	0
90	20250217	184000	334849895	4475	4475	4475	4475	0
91	20250217	183900	334849895	4475	4475	4475	4475	0
92	20250217	183800	334849895	4475	4475	4475	4475	1128
93	20250217	183700	334849895	4475	4475	4475	4475	0
94	20250217	183600	334849895	4475	4475	4475	4475	0
95	20250217	183500	334849895	4475	4475	4475	4475	0
96	20250217	183400	334849895	4475	4475	4475	4475	0
97	20250217	183300	334849895	4475	4475	4475	4475	0
98	20250217	183200	334849895	4475	4475	4475	4475	0
99	20250217	183100	334849895	4475	4475	4475	4475	0
100	20250217	183000	334849895	4475	4475	4475	4475	0
101	20250217	182900	334849895	4475	4475	4475	4475	0
102	20250217	182800	334849895	4475	4475	4475	4475	0
103	20250217	182700	334849895	4475	4475	4475	4475	0
104	20250217	182600	334849895	4475	4475	4475	4475	0
105	20250217	182500	334849895	4475	4475	4475	4475	0
106	20250217	182400	334849895	4475	4475	4475	4475	0
107	20250217	182300	334849895	4475	4475	4475	4475	0
108	20250217	182200	334849895	4475	4475	4475	4475	0
109	20250217	182100	334849895	4475	4475	4475	4475	0
110	20250217	182000	334849895	4475	4475	4475	4475	0
111	20250217	181900	334849895	4475	4475	4475	4475	0
112	20250217	181800	334849895	4475	4475	4475	4475	0
113	20250217	181700	334849895	4475	4475	4475	4475	0
114	20250217	181600	334849895	4475	4475	4475	4475	0
115	20250217	181500	334849895	4475	4475	4475	4475	0
116	20250217	181400	334849895	4475	4475	4475	4475	0
117	20250217	181300	334849895	4475	4475	4475	4475	0
118	20250217	181200	334849895	4475	4475	4475	4475	0
119	20250217	181100	334849895	4475	4475	4475	4475	0
120	20250217	181000	334849895	4475	4475	4475	4475	0
121	20250217	180900	334849895	4475	4475	4475	4475	0
122	20250217	180800	334849895	4475	4475	4475	4475	1128
123	20250217	180700	334849895	4475	4475	4475	4475	0
124	20250217	180600	334849895	4475	4475	4475	4475	0
125	20250217	180500	334849895	4475	4475	4475	4475	0
126	20250217	180400	334849895	4475	4475	4475	4475	0
127	20250217	180300	334849895	4475	4475	4475	4475	0
128	20250217	180200	334849895	4475	4475	4475	4475	0
129	20250217	180100	334849895	4475	4475	4475	4475	0
130	20250217	180000	334849895	4475	4475	4475	4475	0
131	20250217	175900	334849895	4475	4475	4475	4475	0
132	20250217	175800	334849895	4475	4475	4475	4475	0
133	20250217	175700	334849895	4475	4475	4475	4475	0
134	20250217	175600	334849895	4475	4475	4475	4475	0
135	20250217	175500	334849895	4475	4475	4475	4475	0
136	20250217	175400	334849895	4475	4475	4475	4475	0
137	20250217	175300	334849895	4475	4475	4475	4475	0
138	20250217	175200	334849895	4475	4475	4475	4475	0
139	20250217	175100	334849895	4475	4475	4475	4475	0
140	20250217	175000	334849895	4475	4475	4475	4475	0
141	20250217	174900	334849895	4475	4475	4475	4475	0
142	20250217	174800	334849895	4475	4475	4475	4475	0
143	20250217	174700	334849895	4475	4475	4475	4475	0
144	20250217	174600	334849895	4475	4475	4475	4475	0
145	20250217	174500	334849895	4475	4475	4475	4475	0
146	20250217	174400	334849895	4475	4475	4475	4475	0
147	20250217	174300	334849895	4475	4475	4475	4475	0
148	20250217	174200	334849895	4475	4475	4475	4475	0
149	20250217	174100	334849895	4475	4475	4475	4475	0
150	20250217	174000	334849895	4475	4475	4475	4475	0
151	20250217	173900	334849895	4475	4475	4475	4475	0
152	20250217	173800	334849895	4475	4475	4475	4475	1128
153	20250217	173700	334849895	4475	4475	4475	4475	0
154	20250217	173600	334849895	4475	4475	4475	4475	0
155	20250217	173500	334849895	4475	4475	4475	4475	0
156	20250217	173400	334849895	4475	4475	4475	4475	0
157	20250217	173300	334849895	4475	4475	4475	4475	0
158	20250217	173200	334849895	4475	4475	4475	4475	0
159	20250217	173100	334849895	4475	4475	4475	4475	0
160	20250217	173000	334849895	4475	4475	4475	4475	0
161	20250217	172900	334849895	4475	4475	4475	4475	0
162	20250217	172800	334849895	4475	4475	4475	4475	0
163	20250217	172700	334849895	4475	4475	4475	4475	0
164	20250217	172600	334849895	4475	4475	4475	4475	0
165	20250217	172500	334849895	4475	4475	4475	4475	0
166	20250217	172400	334849895	4475	4475	4475	4475	0
167	20250217	172300	334849895	4475	4475	4475	4475	0
168	20250217	172200	334849895	4475	4475	4475	4475	0
169	20250217	172100	334849895	4475	4475	4475	4475	0
170	20250217	172000	334849895	4475	4475	4475	4475	0
171	20250217	171900	334849895	4475	4475	4475	4475	0
172	20250217	171800	334849895	4475	4475	4475	4475	0
173	20250217	171700	334849895	4475	4475	4475	4475	0
174	20250217	171600	334849895	4475	4475	4475	4475	0
175	20250217	171500	334849895	4475	4475	4475	4475	0
176	20250217	171400	334849895	4475	4475	4475	4475	0
177	20250217	171300	334849895	4475	4475	4475	4475	0
178	20250217	171200	334849895	4475	4475	4475	4475	0
179	20250217	171100	334849895	4475	4475	4475	4475	0
180	20250217	171000	334849895	4475	4475	4475	4475	0
181	20250217	170900	334849895	4475	4475	4475	4475	0
182	20250217	170800	334849895	4475	4475	4475	4475	1128
183	20250217	170700	334849895	4475	4475	4475	4475	0
184	20250217	170600	334849895	4475	4475	4475	4475	0
185	20250217	170500	334849895	4475	4475	4475	4475	0
186	20250217	170400	334849895	4475	4475	4475	4475	0
187	20250217	170300	334849895	4475	4475	4475	4475	0
188	20250217	170200	334849895	4475	4475	4475	4475	0
189	20250217	170100	334849895	4475	4475	4475	4475	0
190	20250217	170000	334849895	4475	4475	4475	4475	0
191	20250217	165900	334849895	4475	4475	4475	4475	0
192	20250217	165800	334849895	4475	4475	4475	4475	0
193	20250217	165700	334849895	4475	4475	4475	4475	0
194	20250217	165600	334849895	4475	4475	4475	4475	0
195	20250217	165500	334849895	4475	4475	4475	4475	0
196	20250217	165400	334849895	4475	4475	4475	4475	0
197	20250217	165300	334849895	4475	4475	4475	4475	0
198	20250217	165200	334849895	4475	4475	4475	4475	0
199	20250217	165100	334849895	4475	4475	4475	4475	0
200	20250217	165000	334849895	4475	4475	4475	4475	0
201	20250217	164900	334849895	4475	4475	4475	4475	0
202	20250217	164800	334849895	4475	4475	4475	4475	0
203	20250217	164700	334849895	4475	4475	4475	4475	0
204	20250217	164600	334849895	4475	4475	4475	4475	0
205	20250217	164500	334849895	4475	4475	4475	4475	0
206	20250217	164400	334849895	4475	4475	4475	4475	0
207	20250217	164300	334849895	4475	4475	4475	4475	0
208	20250217	164200	334849895	4475	4475	4475	4475	0
209	20250217	164100	334849895	4475	4475	4475	4475	0
210	20250217	164000	334849895	4475	4475	4475	4475	0
211	20250217	163900	334849895	4475	4475	4475	4475	0
212	20250217	163800	334849895	4475	4475	4475	4475	1128
213	20250217	163700	334849895	4475	4475	4475	4475	0
214	20250217	163600	334849895	4475	4475	4475	4475	0
215	20250217	163500	334849895	4475	4475	4475	4475	0
216	20250217	163400	334849895	4475	4475	4475	4475	0
217	20250217	163300	334849895	4475	4475	4475	4475	0
218	20250217	163200	334849895	4475	4475	4475	4475	0
219	20250217	163100	334849895	4475	4475	4475	4475	0
220	20250217	163000	334849895	4475	4475	4475	4475	0
221	20250217	162900	334849895	4475	4475	4475	4475	0
222	20250217	162800	334849895	4475	4475	4475	4475	0
223	20250217	162700	334849895	4475	4475	4475	4475	0
224	20250217	162600	334849895	4475	4475	4475	4475	0
225	20250217	162500	334849895	4475	4475	4475	4475	0
226	20250217	162400	334849895	4475	4475	4475	4475	0
227	20250217	162300	334849895	4475	4475	4475	4475	0
228	20250217	162200	334849895	4475	4475	4475	4475	0
229	20250217	162100	334849895	4475	4475	4475	4475	0
230	20250217	162000	334849895	4475	4475	4475	4475	0
231	20250217	161900	334849895	4475	4475	4475	4475	0
232	20250217	161800	334849895	4475	4475	4475	4475	0
233	20250217	161700	334849895	4475	4475	4475	4475	0
234	20250217	161600	334849895	4475	4475	4475	4475	0
235	20250217	161500	334849895	4475	4475	4475	4475	0
236	20250217	161400	334849895	4475	4475	4475	4475	0
237	20250217	161300	334849895	4475	4475	4475	4475	0
238	20250217	161200	334849895	4475	4475	4475	4475	0
239	20250217	161100	334849895	4475	4475	4475	4475	0
240	20250217	161000	334849895	4475	4475	4475	4475	0
241	20250217	160900	334849895	4475	4475	4475	4475	0
242	20250217	160800	334849895	4475	4475	4475	4475	1128
243	20250217	160700	334849895	4475	4475	4475	4475	0
244	20250217	160600	334849895	4475	4475	4475	4475	0
245	20250217	160500	334849895	4475	4475	4475	4475	0
246	20250217	160400	334849895	4475	4475	4475	4475	0
247	20250217	160300	334849895	4475	4475	4475	4475	0
248	20250217	160200	334849895	4475	4475	4475	4475	0
249	20250217	160100	334849895	4475	4475	4475	4475	0
250	20250217	160000	334849895	4475	4475	4475	4475	0
251	20250217	155900	334849895	4475	4475	4475	4475	0
252	20250217	155800	334849895	4475	4475	4475	4475	0
253	20250217	155700	334849895	4475	4475	4475	4475	0
254	20250217	155600	334849895	4475	4475	4475	4475	0
255	20250217	155500	334849895	4475	4475	4475	4475	0
256	20250217	155400	334849895	4475	4475	4475	4475	0
257	20250217	155300	334849895	4475	4475	4475	4475	0
258	20250217	155200	334849895	4475	4475	4475	4475	0
259	20250217	155100	334849895	4475	4475	4475	4475	0
260	20250217	155000	334849895	4475	4475	4475	4475	0
261	20250217	154900	334849895	4475	4475	4475	4475	0
262	20250217	154800	334849895	4475	4475	4475	4475	0
263	20250217	154700	334849895	4475	4475	4475	4475	0
264	20250217	154600	334849895	4475	4475	4475	4475	0
265	20250217	154500	334849895	4475	4475	4475	4475	0
266	20250217	154400	334849895	4475	4475	4475	4475	0
267	20250217	154300	334849895	4475	4475	4475	4475	0
268	20250217	154200	334849895	4475	4475	4475	4475	0
269	20250217	154100	334849895	4475	4475	4475	4475	0
270	20250217	154000	334849895	4475	4475	4475	4475	0
271	20250217	153900	334849895	4475	4475	4475	4475	0
272	20250217	153800	334849895	4475	4475	4475	4475	1128
273	20250217	153700	334849895	4475	4475	4475	4475	0
274	20250217	153600	334849895	4475	4475	4475	4475	0
275	20250217	153500	334849895	4475	4475	4475	4475	0
276	20250217	153400	334849895	4475	4475	4475	4475	0
277	20250217	153300	334849895	4475	4475	4475	4475	0
278	20250217	153200	334849895	4475	4475	4475	4475	0
279	20250217	153100	334849895	4475	4475	4475	4475	0
280	20250217	153000	334849895	4475	4475	4475	4475	1128
281	20250217	152900	329802095	4470	4470	4470	4470	0
282	20250217	152800	329802095	4470	4470	4470	4470	0
283	20250217	152700	329802095	4470	4470	4470	4470	0
284	20250217	152600	329802095	4470	4470	4470	4470	0
285	20250217	152500	329802095	4470	4470	4470	4470	0
286	20250217	152400	329802095	4470	4470	4470	4470	0
287	20250217	152300	329802095	4470	4470	4470	4470	0
288	20250217	152200	329802095	4470	4470	4470	4470	0
289	20250217	152100	329802095	4470	4470	4470	4470	0
290	20250217	152000	329802095	4470	4470	4470	4470	0
291	20250217	151900	329802095	4470	4475	4475	4470	67
292	20250217	151800	329502525	4470	4470	4470	4470	21
293	20250217	151700	329408655	4475	4475	4475	4475	2
294	20250217	151600	329399705	4475	4475	4475	4475	0
295	20250217	151500	329399705	4475	4475	4475	4475	32
296	20250217	151400	329256505	4475	4475	4475	4475	6
297	20250217	151300	329229655	4475	4475	4475	4470	8
298	20250217	151200	329193880	4475	4475	4475	4475	22
299	20250217	151100	329095430	4480	4480	4480	4480	113
300	20250217	151000	328589190	4475	4475	4475	4475	51
301	20250217	150900	328360965	4475	4475	4475	4475	0
302	20250217	150800	328360965	4475	4475	4475	4475	0
303	20250217	150700	328360965	4475	4475	4475	4475	0
304	20250217	150600	328360965	4475	4475	4475	4475	0
305	20250217	150500	328360965	4475	4475	4475	4475	2
306	20250217	150400	328352015	4470	4470	4470	4470	5
307	20250217	150300	328329665	4475	4480	4480	4475	100
308	20250217	150200	327881675	4475	4470	4475	4470	379
309	20250217	150100	326186200	4470	4470	4470	4470	0
310	20250217	150000	326186200	4470	4470	4470	4470	0
311	20250217	145900	326186200	4470	4470	4470	4470	658
312	20250217	145800	323244940	4470	4470	4470	4470	0
313	20250217	145700	323244940	4470	4470	4470	4470	2
314	20250217	145600	323236000	4470	4470	4470	4470	0
315	20250217	145500	323236000	4470	4470	4470	4470	75
316	20250217	145400	322900750	4470	4470	4470	4470	36
317	20250217	145300	322739830	4470	4470	4470	4470	107
318	20250217	145200	322261540	4470	4465	4470	4465	19
319	20250217	145100	322176650	4465	4465	4465	4465	0
320	20250217	145000	322176650	4465	4465	4465	4465	40
321	20250217	144900	321998050	4475	4465	4475	4465	404
322	20250217	144800	320191110	4465	4465	4465	4465	0
323	20250217	144700	320191110	4465	4465	4465	4465	0
324	20250217	144600	320191110	4465	4455	4465	4445	1364
325	20250217	144500	314123795	4465	4465	4465	4465	10
326	20250217	144400	314079145	4465	4465	4465	4465	120
327	20250217	144300	313543345	4465	4465	4465	4465	8
328	20250217	144200	313507625	4455	4455	4455	4455	0
329	20250217	144100	313507625	4455	4455	4455	4455	0
330	20250217	144000	313507625	4455	4465	4465	4455	46
331	20250217	143900	313302485	4465	4465	4465	4465	9
332	20250217	143800	313262300	4465	4465	4465	4465	0
333	20250217	143700	313262300	4465	4465	4465	4465	3
334	20250217	143600	313248905	4465	4465	4465	4465	0
335	20250217	143500	313248905	4465	4465	4465	4465	8
336	20250217	143400	313213185	4470	4470	4470	4470	0
337	20250217	143300	313213185	4470	4470	4470	4470	438
338	20250217	143200	311255325	4470	4470	4470	4470	5
339	20250217	143100	311232975	4470	4480	4480	4470	6
340	20250217	143000	311206105	4480	4465	4480	4465	1017
341	20250217	142900	306654015	4465	4465	4465	4465	35
342	20250217	142800	306497740	4465	4460	4470	4455	230
343	20250217	142700	305470775	4460	4460	4460	4460	1
344	20250217	142600	305466315	4460	4460	4460	4460	0
345	20250217	142500	305466315	4460	4460	4460	4460	0
346	20250217	142400	305466315	4460	4460	4460	4460	0
347	20250217	142300	305466315	4460	4460	4460	4460	0
348	20250217	142200	305466315	4460	4460	4460	4460	0
349	20250217	142100	305466315	4460	4460	4460	4460	0
350	20250217	142000	305466315	4460	4460	4460	4460	1000
351	20250217	141900	301006315	4455	4455	4455	4455	0
352	20250217	141800	301006315	4455	4455	4455	4455	0
353	20250217	141700	301006315	4455	4455	4455	4455	1
354	20250217	141600	301001860	4445	4445	4445	4445	0
355	20250217	141500	301001860	4445	4445	4445	4445	0
356	20250217	141400	301001860	4445	4445	4445	4445	10
357	20250217	141300	300957410	4450	4450	4450	4450	0
358	20250217	141200	300957410	4450	4450	4450	4450	0
359	20250217	141100	300957410	4450	4450	4450	4450	101
360	20250217	141000	300507960	4445	4445	4445	4445	0
361	20250217	140900	300507960	4445	4455	4455	4445	1200
362	20250217	140800	295169475	4455	4455	4455	4455	200
363	20250217	140700	294278475	4460	4460	4460	4460	0
364	20250217	140600	294278475	4460	4460	4460	4460	0
365	20250217	140500	294278475	4460	4460	4460	4460	18
366	20250217	140400	294198195	4460	4460	4460	4460	416
367	20250217	140300	292342835	4460	4460	4460	4460	0
368	20250217	140200	292342835	4460	4460	4460	4460	1
369	20250217	140100	292338375	4460	4460	4460	4460	404
370	20250217	140000	290536535	4465	4465	4465	4465	2
371	20250217	135900	290527605	4460	4465	4465	4460	233
372	20250217	135800	289488175	4465	4465	4465	4460	1105
373	20250217	135700	284554565	4470	4470	4470	4470	0
374	20250217	135600	284554565	4470	4470	4470	4470	123
375	20250217	135500	284004755	4470	4470	4470	4470	6
376	20250217	135400	283977935	4470	4470	4470	4470	3
377	20250217	135300	283964525	4470	4470	4470	4470	2
378	20250217	135200	283955585	4465	4470	4470	4465	324
379	20250217	135100	282507515	4475	4475	4475	4475	0
380	20250217	135000	282507515	4475	4475	4475	4475	0
381	20250217	134900	282507515	4475	4475	4475	4475	25
382	20250217	134800	282395640	4475	4475	4475	4475	7
383	20250217	134700	282364315	4470	4470	4470	4470	100
384	20250217	134600	281917315	4470	4470	4470	4470	0
385	20250217	134500	281917315	4470	4470	4470	4470	1
386	20250217	134400	281912845	4475	4475	4475	4475	0
387	20250217	134300	281912845	4475	4475	4475	4475	0
388	20250217	134200	281912845	4475	4475	4475	4475	8
389	20250217	134100	281877045	4475	4475	4475	4475	29
390	20250217	134000	281747270	4470	4470	4470	4470	0
391	20250217	133900	281747270	4470	4470	4470	4470	10
392	20250217	133800	281702570	4470	4470	4470	4470	0
393	20250217	133700	281702570	4470	4470	4470	4470	507
394	20250217	133600	279436280	4475	4475	4475	4475	2
395	20250217	133500	279427330	4470	4470	4470	4470	0
396	20250217	133400	279427330	4470	4470	4470	4470	0
397	20250217	133300	279427330	4470	4470	4470	4470	3
398	20250217	133200	279413920	4470	4470	4470	4470	0
399	20250217	133100	279413920	4470	4470	4470	4470	1
400	20250217	133000	279409450	4470	4475	4475	4470	6
401	20250217	132900	279382605	4475	4475	4475	4475	5
402	20250217	132800	279360230	4475	4475	4475	4475	0
403	20250217	132700	279360230	4475	4475	4475	4475	20
404	20250217	132600	279270730	4475	4475	4475	4475	0
405	20250217	132500	279270730	4475	4475	4475	4475	1
406	20250217	132400	279266255	4475	4475	4475	4475	0
407	20250217	132300	279266255	4475	4475	4475	4475	0
408	20250217	132200	279266255	4475	4475	4475	4475	1
409	20250217	132100	279261780	4475	4475	4475	4475	0
410	20250217	132000	279261780	4475	4475	4475	4475	0
411	20250217	131900	279261780	4475	4475	4475	4475	10
412	20250217	131800	279217030	4465	4465	4465	4465	0
413	20250217	131700	279217030	4465	4470	4470	4465	139
414	20250217	131600	278595865	4470	4470	4470	4470	0
415	20250217	131500	278595865	4470	4470	4470	4470	6
416	20250217	131400	278569045	4470	4470	4470	4470	0
417	20250217	131300	278569045	4470	4470	4470	4470	0
418	20250217	131200	278569045	4470	4470	4470	4470	3
419	20250217	131100	278555635	4465	4465	4465	4465	0
420	20250217	131000	278555635	4465	4465	4465	4465	0
421	20250217	130900	278555635	4465	4465	4465	4465	0
422	20250217	130800	278555635	4465	4465	4465	4465	0
423	20250217	130700	278555635	4465	4470	4470	4465	1908
424	20250217	130600	270028070	4480	4480	4480	4480	0
425	20250217	130500	270028070	4480	4480	4480	4480	1
426	20250217	130400	270023590	4480	4480	4480	4480	0
427	20250217	130300	270023590	4480	4480	4480	4480	4
428	20250217	130200	270005670	4470	4470	4470	4470	0
429	20250217	130100	270005670	4470	4470	4470	4470	332
430	20250217	130000	268521630	4480	4480	4480	4480	224
431	20250217	125900	267518110	4480	4480	4480	4480	50
432	20250217	125800	267294110	4480	4480	4480	4480	0
433	20250217	125700	267294110	4480	4475	4480	4475	179
434	20250217	125600	266493080	4475	4475	4475	4475	119
435	20250217	125500	265960555	4475	4475	4475	4475	0
436	20250217	125400	265960555	4475	4475	4475	4475	0
437	20250217	125300	265960555	4475	4475	4475	4475	0
438	20250217	125200	265960555	4475	4475	4475	4475	0
439	20250217	125100	265960555	4475	4475	4475	4475	500
440	20250217	125000	263723055	4475	4475	4475	4475	234
441	20250217	124900	262675905	4475	4475	4475	4475	361
442	20250217	124800	261060430	4475	4475	4475	4475	13
443	20250217	124700	261002255	4475	4475	4475	4475	5
444	20250217	124600	260979880	4475	4475	4475	4475	0
445	20250217	124500	260979880	4475	4475	4475	4475	10
446	20250217	124400	260935130	4470	4470	4470	4470	350
447	20250217	124300	259370630	4475	4475	4475	4475	0
448	20250217	124200	259370630	4475	4475	4475	4475	28
449	20250217	124100	259245330	4475	4475	4475	4470	1046
450	20250217	124000	254565590	4475	4475	4475	4475	2
451	20250217	123900	254556640	4475	4475	4475	4475	0
452	20250217	123800	254556640	4475	4475	4475	4475	304
453	20250217	123700	253196240	4475	4475	4475	4475	0
454	20250217	123600	253196240	4475	4475	4475	4475	60
455	20250217	123500	252927740	4475	4475	4475	4475	0
456	20250217	123400	252927740	4475	4475	4475	4475	358
457	20250217	123300	251325690	4475	4475	4475	4475	0
458	20250217	123200	251325690	4475	4475	4475	4475	5
459	20250217	123100	251303315	4475	4475	4475	4475	0
460	20250217	123000	251303315	4475	4475	4475	4475	96
461	20250217	122900	250873715	4475	4475	4475	4475	0
462	20250217	122800	250873715	4475	4475	4475	4475	78
463	20250217	122700	250524665	4475	4475	4475	4475	100
464	20250217	122600	250077165	4475	4475	4475	4475	201
465	20250217	122500	249177690	4475	4475	4475	4475	0
466	20250217	122400	249177690	4475	4475	4475	4475	0
467	20250217	122300	249177690	4475	4475	4475	4475	10
468	20250217	122200	249132940	4480	4480	4480	4480	64
469	20250217	122100	248846220	4475	4470	4475	4470	36
470	20250217	122000	248685125	4470	4470	4470	4470	0
471	20250217	121900	248685125	4470	4470	4470	4470	0
472	20250217	121800	248685125	4470	4470	4470	4470	24
473	20250217	121700	248577845	4470	4475	4475	4470	190
474	20250217	121600	247728120	4475	4475	4475	4475	0
475	20250217	121500	247728120	4475	4475	4475	4475	237
476	20250217	121400	246667545	4475	4475	4475	4475	117
477	20250217	121300	246143970	4475	4475	4475	4475	0
478	20250217	121200	246143970	4475	4475	4475	4475	93
479	20250217	121100	245727795	4470	4480	4480	4470	2212
480	20250217	121000	235820210	4485	4485	4485	4485	0
481	20250217	120900	235820210	4485	4485	4485	4485	20
482	20250217	120800	235730510	4485	4485	4485	4485	0
483	20250217	120700	235730510	4485	4485	4485	4485	0
484	20250217	120600	235730510	4485	4485	4485	4485	26
485	20250217	120500	235613900	4480	4480	4480	4480	139
486	20250217	120400	234991180	4485	4485	4485	4485	8
487	20250217	120300	234955300	4485	4485	4485	4485	105
488	20250217	120200	234484375	4485	4480	4485	4480	144
489	20250217	120100	233838755	4485	4485	4485	4485	7
490	20250217	120000	233807360	4485	4485	4485	4485	10
491	20250217	115900	233762510	4485	4485	4485	4485	93
492	20250217	115800	233345405	4485	4480	4485	4480	71
493	20250217	115700	233027270	4480	4480	4480	4480	1
494	20250217	115600	233022790	4475	4480	4480	4475	105
495	20250217	115500	232552890	4475	4475	4475	4475	2
496	20250217	115400	232543940	4480	4480	4480	4480	406
497	20250217	115300	230725060	4485	4485	4485	4485	5
498	20250217	115200	230702635	4485	4485	4485	4485	0
499	20250217	115100	230702635	4485	4485	4485	4485	0
500	20250217	115000	230702635	4485	4485	4485	4485	1
501	20250217	114900	230698150	4485	4485	4485	4485	1
502	20250217	114800	230693665	4485	4485	4485	4485	0
503	20250217	114700	230693665	4485	4485	4485	4485	50
504	20250217	114600	230469415	4485	4485	4485	4485	172
505	20250217	114500	229697995	4480	4480	4480	4480	0
506	20250217	114400	229697995	4480	4490	4490	4480	732
507	20250217	114300	226412145	4490	4490	4495	4490	25
508	20250217	114200	226299790	4490	4495	4495	4490	120
509	20250217	114100	225760740	4490	4490	4490	4490	115
510	20250217	114000	225244390	4495	4495	4495	4495	40
511	20250217	113900	225064590	4495	4495	4495	4495	23
512	20250217	113800	224961205	4495	4495	4495	4495	21
513	20250217	113700	224866810	4490	4490	4490	4490	0
514	20250217	113600	224866810	4490	4490	4490	4490	5
515	20250217	113500	224844360	4490	4490	4490	4490	150
516	20250217	113400	224170860	4495	4500	4500	4495	1171
517	20250217	113300	218905155	4505	4505	4505	4505	33
518	20250217	113200	218756490	4505	4505	4505	4505	155
519	20250217	113100	218058215	4500	4500	4500	4500	3
520	20250217	113000	218044715	4500	4500	4500	4500	44
521	20250217	112900	217846715	4500	4500	4500	4500	704
522	20250217	112800	214678715	4500	4500	4500	4500	2
523	20250217	112700	214669715	4500	4500	4500	4500	408
524	20250217	112600	212833715	4500	4500	4500	4500	26
525	20250217	112500	212716715	4500	4500	4500	4500	456
526	20250217	112400	210664715	4500	4505	4510	4500	843
527	20250217	112300	206864980	4500	4500	4500	4495	1667
528	20250217	112200	199365225	4495	4495	4500	4495	1037
529	20250217	112100	194701910	4500	4500	4500	4500	222
530	20250217	112000	193702910	4495	4495	4495	4490	308
531	20250217	111900	192319140	4495	4495	4500	4495	657
532	20250217	111800	189365390	4490	4490	4490	4490	401
533	20250217	111700	187564900	4495	4480	4495	4480	3371
534	20250217	111600	172441345	4480	4480	4485	4480	171
535	20250217	111500	171675260	4480	4480	4480	4480	300
536	20250217	111400	170331260	4480	4480	4480	4480	20
537	20250217	111300	170241660	4480	4480	4480	4480	10
538	20250217	111200	170196860	4485	4485	4485	4485	602
539	20250217	111100	167496890	4490	4480	4490	4480	209
540	20250217	111000	166559540	4485	4485	4485	4485	0
541	20250217	110900	166559540	4485	4485	4485	4485	10
542	20250217	110800	166514690	4485	4475	4485	4475	713
543	20250217	110700	163317055	4475	4475	4480	4475	1572
544	20250217	110600	156280345	4470	4470	4470	4470	5
545	20250217	110500	156257995	4470	4470	4470	4470	10
546	20250217	110400	156213295	4470	4465	4475	4465	507
547	20250217	110300	153947160	4470	4460	4470	4455	2646
548	20250217	110200	142130080	4460	4460	4460	4460	585
549	20250217	110100	139520980	4460	4455	4460	4455	26
550	20250217	110000	139405045	4455	4455	4455	4455	0
551	20250217	105900	139405045	4455	4455	4455	4455	70
552	20250217	105800	139093195	4455	4455	4455	4455	0
553	20250217	105700	139093195	4455	4455	4455	4455	1
554	20250217	105600	139088740	4455	4455	4455	4455	597
555	20250217	105500	136429105	4455	4455	4455	4455	0
556	20250217	105400	136429105	4455	4455	4455	4455	201
557	20250217	105300	135533650	4455	4450	4455	4450	25
558	20250217	105200	135422300	4450	4450	4455	4450	16
559	20250217	105100	135351095	4450	4450	4455	4450	76
560	20250217	105000	135012640	4450	4445	4450	4445	763
561	20250217	104900	131618655	4445	4440	4445	4440	324
562	20250217	104800	130178550	4440	4440	4440	4440	36
563	20250217	104700	130018710	4440	4440	4440	4440	204
564	20250217	104600	129112950	4440	4440	4440	4430	205
565	20250217	104500	128202790	4430	4440	4440	4430	346
566	20250217	104400	126666985	4440	4435	4440	4435	31
567	20250217	104300	126529495	4435	4435	4440	4435	1117
568	20250217	104200	121570600	4435	4435	4435	4435	17
569	20250217	104100	121495205	4435	4435	4435	4435	146
570	20250217	104000	120847695	4435	4435	4440	4435	31
571	20250217	103900	120710205	4435	4435	4435	4435	105
572	20250217	103800	120244530	4435	4435	4440	4435	11
573	20250217	103700	120195740	4440	4440	4440	4440	0
574	20250217	103600	120195740	4440	4440	4440	4440	2
575	20250217	103500	120186860	4435	4440	4440	4435	6
576	20250217	103400	120160245	4440	4435	4440	4435	217
577	20250217	103300	119197840	4435	4440	4440	4435	797
578	20250217	103200	115659560	4440	4445	4445	4440	38
579	20250217	103100	115490815	4450	4450	4450	4445	260
580	20250217	103000	114334110	4450	4450	4450	4450	502
581	20250217	102900	112100210	4450	4450	4450	4450	0
582	20250217	102800	112100210	4450	4450	4450	4450	8
583	20250217	102700	112064610	4450	4450	4450	4450	2
584	20250217	102600	112055710	4450	4450	4450	4450	31
585	20250217	102500	111917760	4455	4455	4455	4455	0
586	20250217	102400	111917760	4455	4455	4455	4455	5
587	20250217	102300	111895485	4455	4455	4455	4455	2
588	20250217	102200	111886575	4445	4455	4455	4445	201
589	20250217	102100	110993120	4445	4445	4450	4445	1097
590	20250217	102000	106114005	4445	4445	4445	4445	1
591	20250217	101900	106109560	4435	4445	4445	4435	91
592	20250217	101800	105705955	4445	4445	4445	4445	1
593	20250217	101700	105701510	4445	4445	4445	4445	1
594	20250217	101600	105697065	4445	4445	4445	4445	1
595	20250217	101500	105692620	4440	4440	4440	4440	112
596	20250217	101400	105195340	4440	4440	4440	4440	612
597	20250217	101300	102478060	4430	4430	4430	4425	128
598	20250217	101200	101911420	4430	4440	4440	4430	425
599	20250217	101100	100027670	4440	4440	4440	4440	4
600	20250217	101000	100009910	4440	4440	4440	4440	1
601	20250217	100900	100005470	4440	4440	4440	4440	11
602	20250217	100800	99956630	4440	4440	4440	4440	14
603	20250217	100700	99894470	4440	4440	4440	4425	868
604	20250217	100600	96049440	4440	4440	4440	4440	0
605	20250217	100500	96049440	4440	4440	4440	4440	3
606	20250217	100400	96036120	4435	4435	4435	4435	44
607	20250217	100300	95840980	4435	4430	4435	4430	59
608	20250217	100200	95579490	4440	4435	4440	4435	403
609	20250217	100100	93790195	4440	4440	4440	4440	8
610	20250217	100000	93754675	4440	4440	4440	4440	2
611	20250217	095900	93745795	4440	4435	4440	4435	187
612	20250217	095800	92916445	4435	4430	4435	4430	11
613	20250217	095700	92867695	4435	4430	4435	4430	149
614	20250217	095600	92207620	4430	4435	4435	4430	96
615	20250217	095500	91782290	4440	4440	4440	4440	24
616	20250217	095400	91675730	4440	4440	4440	4430	5
617	20250217	095300	91653550	4440	4435	4440	4435	101
618	20250217	095200	91205610	4430	4425	4430	4425	4451
619	20250217	095100	71504810	4425	4425	4425	4425	1
620	20250217	095000	71500385	4425	4420	4425	4420	102
621	20250217	094900	71049535	4420	4420	4420	4420	257
622	20250217	094800	69913595	4420	4420	4420	4420	3
623	20250217	094700	69900335	4420	4420	4420	4420	23
624	20250217	094600	69798675	4420	4420	4420	4420	1
625	20250217	094500	69794255	4415	4415	4415	4415	446
626	20250217	094400	67825165	4425	4425	4425	4425	1
627	20250217	094300	67820740	4420	4420	4420	4420	497
628	20250217	094200	65624000	4425	4420	4425	4420	404
629	20250217	094100	63837800	4420	4420	4420	4420	110
630	20250217	094000	63351600	4415	4415	4415	4415	0
631	20250217	093900	63351600	4415	4410	4415	4405	1005
632	20250217	093800	58921315	4415	4410	4415	4410	124
633	20250217	093700	58373975	4410	4420	4420	4410	551
634	20250217	093600	55943555	4420	4420	4420	4420	210
635	20250217	093500	55015355	4410	4410	4410	4410	255
636	20250217	093400	53890805	4410	4420	4420	4410	348
637	20250217	093300	52353720	4420	4420	4420	4420	89
638	20250217	093200	51960340	4420	4410	4420	4410	620
639	20250217	093100	49220795	4420	4420	4420	4420	39
640	20250217	093000	49048415	4420	4410	4420	4410	184
641	20250217	092900	48236060	4415	4415	4415	4415	5
642	20250217	092800	48213985	4420	4420	4420	4420	0
643	20250217	092700	48213985	4420	4420	4420	4420	500
644	20250217	092600	46003985	4420	4425	4425	4420	44
645	20250217	092500	45809485	4430	4425	4430	4425	5
646	20250217	092400	45787340	4425	4425	4425	4425	1254
647	20250217	092300	40238390	4425	4430	4430	4425	11
648	20250217	092200	40189685	4430	4430	4430	4430	220
649	20250217	092100	39215085	4430	4430	4430	4430	2
650	20250217	092000	39206225	4425	4430	4430	4425	213
651	20250217	091900	38262640	4430	4440	4440	4430	613
652	20250217	091800	35542350	4440	4445	4445	4440	101
653	20250217	091700	35093410	4440	4440	4440	4440	199
654	20250217	091600	34209850	4450	4445	4450	4440	154
655	20250217	091500	33525690	4445	4440	4445	4440	110
656	20250217	091400	33036750	4440	4450	4450	4440	1161
657	20250217	091300	27878840	4450	4445	4450	4440	506
658	20250217	091200	25628440	4440	4440	4440	4440	72
659	20250217	091100	25308760	4450	4450	4450	4450	102
660	20250217	091000	24854860	4455	4460	4460	4455	381
661	20250217	090900	23157450	4470	4470	4470	4470	0
662	20250217	090800	23157450	4470	4465	4470	4455	745
663	20250217	090700	19829165	4465	4465	4465	4465	116
664	20250217	090600	19311225	4470	4450	4470	4450	377
665	20250217	090500	17629085	4450	4420	4450	4420	1693
666	20250217	090400	10116935	4420	4420	4425	4420	387
667	20250217	090300	8405475	4415	4390	4415	4390	81
668	20250217	090200	8047985	4390	4390	4390	4390	0
669	20250217	090100	8047985	4390	4395	4395	4385	766
670	20250217	090000	4685005	4390	4385	4400	4385	1067