KissMeData/214320/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204500	640141330	18570	18570	18570	18570	657
3	20250217	204400	640141330	18570	18570	18570	18570	0
4	20250217	204300	640141330	18570	18570	18570	18570	0
5	20250217	204200	640141330	18570	18570	18570	18570	0
6	20250217	204100	640141330	18570	18570	18570	18570	0
7	20250217	204000	640141330	18570	18570	18570	18570	0
8	20250217	203900	640141330	18570	18570	18570	18570	0
9	20250217	203800	640141330	18570	18570	18570	18570	0
10	20250217	203700	640141330	18570	18570	18570	18570	0
11	20250217	203600	640141330	18570	18570	18570	18570	0
12	20250217	203500	640141330	18570	18570	18570	18570	0
13	20250217	203400	640141330	18570	18570	18570	18570	0
14	20250217	203300	640141330	18570	18570	18570	18570	0
15	20250217	203200	640141330	18570	18570	18570	18570	0
16	20250217	203100	640141330	18570	18570	18570	18570	0
17	20250217	203000	640141330	18570	18570	18570	18570	0
18	20250217	202900	640141330	18570	18570	18570	18570	0
19	20250217	202800	640141330	18570	18570	18570	18570	0
20	20250217	202700	640141330	18570	18570	18570	18570	0
21	20250217	202600	640141330	18570	18570	18570	18570	0
22	20250217	202500	640141330	18570	18570	18570	18570	0
23	20250217	202400	640141330	18570	18570	18570	18570	0
24	20250217	202300	640141330	18570	18570	18570	18570	0
25	20250217	202200	640141330	18570	18570	18570	18570	0
26	20250217	202100	640141330	18570	18570	18570	18570	0
27	20250217	202000	640141330	18570	18570	18570	18570	0
28	20250217	201900	640141330	18570	18570	18570	18570	0
29	20250217	201800	640141330	18570	18570	18570	18570	0
30	20250217	201700	640141330	18570	18570	18570	18570	0
31	20250217	201600	640141330	18570	18570	18570	18570	0
32	20250217	201500	640141330	18570	18570	18570	18570	657
33	20250217	201400	640141330	18570	18570	18570	18570	0
34	20250217	201300	640141330	18570	18570	18570	18570	0
35	20250217	201200	640141330	18570	18570	18570	18570	0
36	20250217	201100	640141330	18570	18570	18570	18570	0
37	20250217	201000	640141330	18570	18570	18570	18570	0
38	20250217	200900	640141330	18570	18570	18570	18570	0
39	20250217	200800	640141330	18570	18570	18570	18570	0
40	20250217	200700	640141330	18570	18570	18570	18570	0
41	20250217	200600	640141330	18570	18570	18570	18570	0
42	20250217	200500	640141330	18570	18570	18570	18570	0
43	20250217	200400	640141330	18570	18570	18570	18570	0
44	20250217	200300	640141330	18570	18570	18570	18570	0
45	20250217	200200	640141330	18570	18570	18570	18570	0
46	20250217	200100	640141330	18570	18570	18570	18570	0
47	20250217	200000	640141330	18570	18570	18570	18570	0
48	20250217	195900	640141330	18570	18570	18570	18570	0
49	20250217	195800	640141330	18570	18570	18570	18570	0
50	20250217	195700	640141330	18570	18570	18570	18570	0
51	20250217	195600	640141330	18570	18570	18570	18570	0
52	20250217	195500	640141330	18570	18570	18570	18570	0
53	20250217	195400	640141330	18570	18570	18570	18570	0
54	20250217	195300	640141330	18570	18570	18570	18570	0
55	20250217	195200	640141330	18570	18570	18570	18570	0
56	20250217	195100	640141330	18570	18570	18570	18570	0
57	20250217	195000	640141330	18570	18570	18570	18570	0
58	20250217	194900	640141330	18570	18570	18570	18570	0
59	20250217	194800	640141330	18570	18570	18570	18570	0
60	20250217	194700	640141330	18570	18570	18570	18570	0
61	20250217	194600	640141330	18570	18570	18570	18570	0
62	20250217	194500	640141330	18570	18570	18570	18570	657
63	20250217	194400	640141330	18570	18570	18570	18570	0
64	20250217	194300	640141330	18570	18570	18570	18570	0
65	20250217	194200	640141330	18570	18570	18570	18570	0
66	20250217	194100	640141330	18570	18570	18570	18570	0
67	20250217	194000	640141330	18570	18570	18570	18570	0
68	20250217	193900	640141330	18570	18570	18570	18570	0
69	20250217	193800	640141330	18570	18570	18570	18570	0
70	20250217	193700	640141330	18570	18570	18570	18570	0
71	20250217	193600	640141330	18570	18570	18570	18570	0
72	20250217	193500	640141330	18570	18570	18570	18570	0
73	20250217	193400	640141330	18570	18570	18570	18570	0
74	20250217	193300	640141330	18570	18570	18570	18570	0
75	20250217	193200	640141330	18570	18570	18570	18570	0
76	20250217	193100	640141330	18570	18570	18570	18570	0
77	20250217	193000	640141330	18570	18570	18570	18570	0
78	20250217	192900	640141330	18570	18570	18570	18570	0
79	20250217	192800	640141330	18570	18570	18570	18570	0
80	20250217	192700	640141330	18570	18570	18570	18570	0
81	20250217	192600	640141330	18570	18570	18570	18570	0
82	20250217	192500	640141330	18570	18570	18570	18570	0
83	20250217	192400	640141330	18570	18570	18570	18570	0
84	20250217	192300	640141330	18570	18570	18570	18570	0
85	20250217	192200	640141330	18570	18570	18570	18570	0
86	20250217	192100	640141330	18570	18570	18570	18570	0
87	20250217	192000	640141330	18570	18570	18570	18570	0
88	20250217	191900	640141330	18570	18570	18570	18570	0
89	20250217	191800	640141330	18570	18570	18570	18570	0
90	20250217	191700	640141330	18570	18570	18570	18570	0
91	20250217	191600	640141330	18570	18570	18570	18570	0
92	20250217	191500	640141330	18570	18570	18570	18570	657
93	20250217	191400	640141330	18570	18570	18570	18570	0
94	20250217	191300	640141330	18570	18570	18570	18570	0
95	20250217	191200	640141330	18570	18570	18570	18570	0
96	20250217	191100	640141330	18570	18570	18570	18570	0
97	20250217	191000	640141330	18570	18570	18570	18570	0
98	20250217	190900	640141330	18570	18570	18570	18570	0
99	20250217	190800	640141330	18570	18570	18570	18570	0
100	20250217	190700	640141330	18570	18570	18570	18570	0
101	20250217	190600	640141330	18570	18570	18570	18570	0
102	20250217	190500	640141330	18570	18570	18570	18570	0
103	20250217	190400	640141330	18570	18570	18570	18570	0
104	20250217	190300	640141330	18570	18570	18570	18570	0
105	20250217	190200	640141330	18570	18570	18570	18570	0
106	20250217	190100	640141330	18570	18570	18570	18570	0
107	20250217	190000	640141330	18570	18570	18570	18570	0
108	20250217	185900	640141330	18570	18570	18570	18570	0
109	20250217	185800	640141330	18570	18570	18570	18570	0
110	20250217	185700	640141330	18570	18570	18570	18570	0
111	20250217	185600	640141330	18570	18570	18570	18570	0
112	20250217	185500	640141330	18570	18570	18570	18570	0
113	20250217	185400	640141330	18570	18570	18570	18570	0
114	20250217	185300	640141330	18570	18570	18570	18570	0
115	20250217	185200	640141330	18570	18570	18570	18570	0
116	20250217	185100	640141330	18570	18570	18570	18570	0
117	20250217	185000	640141330	18570	18570	18570	18570	0
118	20250217	184900	640141330	18570	18570	18570	18570	0
119	20250217	184800	640141330	18570	18570	18570	18570	0
120	20250217	184700	640141330	18570	18570	18570	18570	0
121	20250217	184600	640141330	18570	18570	18570	18570	0
122	20250217	184500	640141330	18570	18570	18570	18570	657
123	20250217	184400	640141330	18570	18570	18570	18570	0
124	20250217	184300	640141330	18570	18570	18570	18570	0
125	20250217	184200	640141330	18570	18570	18570	18570	0
126	20250217	184100	640141330	18570	18570	18570	18570	0
127	20250217	184000	640141330	18570	18570	18570	18570	0
128	20250217	183900	640141330	18570	18570	18570	18570	0
129	20250217	183800	640141330	18570	18570	18570	18570	0
130	20250217	183700	640141330	18570	18570	18570	18570	0
131	20250217	183600	640141330	18570	18570	18570	18570	0
132	20250217	183500	640141330	18570	18570	18570	18570	0
133	20250217	183400	640141330	18570	18570	18570	18570	0
134	20250217	183300	640141330	18570	18570	18570	18570	0
135	20250217	183200	640141330	18570	18570	18570	18570	0
136	20250217	183100	640141330	18570	18570	18570	18570	0
137	20250217	183000	640141330	18570	18570	18570	18570	0
138	20250217	182900	640141330	18570	18570	18570	18570	0
139	20250217	182800	640141330	18570	18570	18570	18570	0
140	20250217	182700	640141330	18570	18570	18570	18570	0
141	20250217	182600	640141330	18570	18570	18570	18570	0
142	20250217	182500	640141330	18570	18570	18570	18570	0
143	20250217	182400	640141330	18570	18570	18570	18570	0
144	20250217	182300	640141330	18570	18570	18570	18570	0
145	20250217	182200	640141330	18570	18570	18570	18570	0
146	20250217	182100	640141330	18570	18570	18570	18570	0
147	20250217	182000	640141330	18570	18570	18570	18570	0
148	20250217	181900	640141330	18570	18570	18570	18570	0
149	20250217	181800	640141330	18570	18570	18570	18570	0
150	20250217	181700	640141330	18570	18570	18570	18570	0
151	20250217	181600	640141330	18570	18570	18570	18570	0
152	20250217	181500	640141330	18570	18570	18570	18570	657
153	20250217	181400	640141330	18570	18570	18570	18570	0
154	20250217	181300	640141330	18570	18570	18570	18570	0
155	20250217	181200	640141330	18570	18570	18570	18570	0
156	20250217	181100	640141330	18570	18570	18570	18570	0
157	20250217	181000	640141330	18570	18570	18570	18570	0
158	20250217	180900	640141330	18570	18570	18570	18570	0
159	20250217	180800	640141330	18570	18570	18570	18570	0
160	20250217	180700	640141330	18570	18570	18570	18570	0
161	20250217	180600	640141330	18570	18570	18570	18570	0
162	20250217	180500	640141330	18570	18570	18570	18570	0
163	20250217	180400	640141330	18570	18570	18570	18570	0
164	20250217	180300	640141330	18570	18570	18570	18570	0
165	20250217	180200	640141330	18570	18570	18570	18570	0
166	20250217	180100	640141330	18570	18570	18570	18570	0
167	20250217	180000	640141330	18570	18570	18570	18570	0
168	20250217	175900	640141330	18570	18570	18570	18570	0
169	20250217	175800	640141330	18570	18570	18570	18570	0
170	20250217	175700	640141330	18570	18570	18570	18570	0
171	20250217	175600	640141330	18570	18570	18570	18570	0
172	20250217	175500	640141330	18570	18570	18570	18570	0
173	20250217	175400	640141330	18570	18570	18570	18570	0
174	20250217	175300	640141330	18570	18570	18570	18570	0
175	20250217	175200	640141330	18570	18570	18570	18570	0
176	20250217	175100	640141330	18570	18570	18570	18570	0
177	20250217	175000	640141330	18570	18570	18570	18570	0
178	20250217	174900	640141330	18570	18570	18570	18570	0
179	20250217	174800	640141330	18570	18570	18570	18570	0
180	20250217	174700	640141330	18570	18570	18570	18570	0
181	20250217	174600	640141330	18570	18570	18570	18570	0
182	20250217	174500	640141330	18570	18570	18570	18570	657
183	20250217	174400	640141330	18570	18570	18570	18570	0
184	20250217	174300	640141330	18570	18570	18570	18570	0
185	20250217	174200	640141330	18570	18570	18570	18570	0
186	20250217	174100	640141330	18570	18570	18570	18570	0
187	20250217	174000	640141330	18570	18570	18570	18570	0
188	20250217	173900	640141330	18570	18570	18570	18570	0
189	20250217	173800	640141330	18570	18570	18570	18570	0
190	20250217	173700	640141330	18570	18570	18570	18570	0
191	20250217	173600	640141330	18570	18570	18570	18570	0
192	20250217	173500	640141330	18570	18570	18570	18570	0
193	20250217	173400	640141330	18570	18570	18570	18570	0
194	20250217	173300	640141330	18570	18570	18570	18570	0
195	20250217	173200	640141330	18570	18570	18570	18570	0
196	20250217	173100	640141330	18570	18570	18570	18570	0
197	20250217	173000	640141330	18570	18570	18570	18570	0
198	20250217	172900	640141330	18570	18570	18570	18570	0
199	20250217	172800	640141330	18570	18570	18570	18570	0
200	20250217	172700	640141330	18570	18570	18570	18570	0
201	20250217	172600	640141330	18570	18570	18570	18570	0
202	20250217	172500	640141330	18570	18570	18570	18570	0
203	20250217	172400	640141330	18570	18570	18570	18570	0
204	20250217	172300	640141330	18570	18570	18570	18570	0
205	20250217	172200	640141330	18570	18570	18570	18570	0
206	20250217	172100	640141330	18570	18570	18570	18570	0
207	20250217	172000	640141330	18570	18570	18570	18570	0
208	20250217	171900	640141330	18570	18570	18570	18570	0
209	20250217	171800	640141330	18570	18570	18570	18570	0
210	20250217	171700	640141330	18570	18570	18570	18570	0
211	20250217	171600	640141330	18570	18570	18570	18570	0
212	20250217	171500	640141330	18570	18570	18570	18570	657
213	20250217	171400	640141330	18570	18570	18570	18570	0
214	20250217	171300	640141330	18570	18570	18570	18570	0
215	20250217	171200	640141330	18570	18570	18570	18570	0
216	20250217	171100	640141330	18570	18570	18570	18570	0
217	20250217	171000	640141330	18570	18570	18570	18570	0
218	20250217	170900	640141330	18570	18570	18570	18570	0
219	20250217	170800	640141330	18570	18570	18570	18570	0
220	20250217	170700	640141330	18570	18570	18570	18570	0
221	20250217	170600	640141330	18570	18570	18570	18570	0
222	20250217	170500	640141330	18570	18570	18570	18570	0
223	20250217	170400	640141330	18570	18570	18570	18570	0
224	20250217	170300	640141330	18570	18570	18570	18570	0
225	20250217	170200	640141330	18570	18570	18570	18570	0
226	20250217	170100	640141330	18570	18570	18570	18570	0
227	20250217	170000	640141330	18570	18570	18570	18570	0
228	20250217	165900	640141330	18570	18570	18570	18570	0
229	20250217	165800	640141330	18570	18570	18570	18570	0
230	20250217	165700	640141330	18570	18570	18570	18570	0
231	20250217	165600	640141330	18570	18570	18570	18570	0
232	20250217	165500	640141330	18570	18570	18570	18570	0
233	20250217	165400	640141330	18570	18570	18570	18570	0
234	20250217	165300	640141330	18570	18570	18570	18570	0
235	20250217	165200	640141330	18570	18570	18570	18570	0
236	20250217	165100	640141330	18570	18570	18570	18570	0
237	20250217	165000	640141330	18570	18570	18570	18570	0
238	20250217	164900	640141330	18570	18570	18570	18570	0
239	20250217	164800	640141330	18570	18570	18570	18570	0
240	20250217	164700	640141330	18570	18570	18570	18570	0
241	20250217	164600	640141330	18570	18570	18570	18570	0
242	20250217	164500	640141330	18570	18570	18570	18570	657
243	20250217	164400	640141330	18570	18570	18570	18570	0
244	20250217	164300	640141330	18570	18570	18570	18570	0
245	20250217	164200	640141330	18570	18570	18570	18570	0
246	20250217	164100	640141330	18570	18570	18570	18570	0
247	20250217	164000	640141330	18570	18570	18570	18570	0
248	20250217	163900	640141330	18570	18570	18570	18570	0
249	20250217	163800	640141330	18570	18570	18570	18570	0
250	20250217	163700	640141330	18570	18570	18570	18570	0
251	20250217	163600	640141330	18570	18570	18570	18570	0
252	20250217	163500	640141330	18570	18570	18570	18570	0
253	20250217	163400	640141330	18570	18570	18570	18570	0
254	20250217	163300	640141330	18570	18570	18570	18570	0
255	20250217	163200	640141330	18570	18570	18570	18570	0
256	20250217	163100	640141330	18570	18570	18570	18570	0
257	20250217	163000	640141330	18570	18570	18570	18570	0
258	20250217	162900	640141330	18570	18570	18570	18570	0
259	20250217	162800	640141330	18570	18570	18570	18570	0
260	20250217	162700	640141330	18570	18570	18570	18570	0
261	20250217	162600	640141330	18570	18570	18570	18570	0
262	20250217	162500	640141330	18570	18570	18570	18570	0
263	20250217	162400	640141330	18570	18570	18570	18570	0
264	20250217	162300	640141330	18570	18570	18570	18570	0
265	20250217	162200	640141330	18570	18570	18570	18570	0
266	20250217	162100	640141330	18570	18570	18570	18570	0
267	20250217	162000	640141330	18570	18570	18570	18570	0
268	20250217	161900	640141330	18570	18570	18570	18570	0
269	20250217	161800	640141330	18570	18570	18570	18570	0
270	20250217	161700	640141330	18570	18570	18570	18570	0
271	20250217	161600	640141330	18570	18570	18570	18570	0
272	20250217	161500	640141330	18570	18570	18570	18570	657
273	20250217	161400	640141330	18570	18570	18570	18570	0
274	20250217	161300	640141330	18570	18570	18570	18570	0
275	20250217	161200	640141330	18570	18570	18570	18570	0
276	20250217	161100	640141330	18570	18570	18570	18570	0
277	20250217	161000	640141330	18570	18570	18570	18570	0
278	20250217	160900	640141330	18570	18570	18570	18570	0
279	20250217	160800	640141330	18570	18570	18570	18570	0
280	20250217	160700	640141330	18570	18570	18570	18570	0
281	20250217	160600	640141330	18570	18570	18570	18570	0
282	20250217	160500	640141330	18570	18570	18570	18570	0
283	20250217	160400	640141330	18570	18570	18570	18570	0
284	20250217	160300	640141330	18570	18570	18570	18570	0
285	20250217	160200	640141330	18570	18570	18570	18570	0
286	20250217	160100	640141330	18570	18570	18570	18570	0
287	20250217	160000	640141330	18570	18570	18570	18570	0
288	20250217	155900	640141330	18570	18570	18570	18570	0
289	20250217	155800	640141330	18570	18570	18570	18570	0
290	20250217	155700	640141330	18570	18570	18570	18570	0
291	20250217	155600	640141330	18570	18570	18570	18570	0
292	20250217	155500	640141330	18570	18570	18570	18570	0
293	20250217	155400	640141330	18570	18570	18570	18570	0
294	20250217	155300	640141330	18570	18570	18570	18570	0
295	20250217	155200	640141330	18570	18570	18570	18570	0
296	20250217	155100	640141330	18570	18570	18570	18570	0
297	20250217	155000	640141330	18570	18570	18570	18570	0
298	20250217	154900	640141330	18570	18570	18570	18570	0
299	20250217	154800	640141330	18570	18570	18570	18570	0
300	20250217	154700	640141330	18570	18570	18570	18570	0
301	20250217	154600	640141330	18570	18570	18570	18570	0
302	20250217	154500	640141330	18570	18570	18570	18570	657
303	20250217	154400	640141330	18570	18570	18570	18570	0
304	20250217	154300	640141330	18570	18570	18570	18570	0
305	20250217	154200	640141330	18570	18570	18570	18570	0
306	20250217	154100	640141330	18570	18570	18570	18570	0
307	20250217	154000	640141330	18570	18570	18570	18570	0
308	20250217	153900	640141330	18570	18570	18570	18570	0
309	20250217	153800	640141330	18570	18570	18570	18570	0
310	20250217	153700	640141330	18570	18570	18570	18570	0
311	20250217	153600	640141330	18570	18570	18570	18570	0
312	20250217	153500	640141330	18570	18570	18570	18570	0
313	20250217	153400	640141330	18570	18570	18570	18570	0
314	20250217	153300	640141330	18570	18570	18570	18570	0
315	20250217	153200	640141330	18570	18570	18570	18570	0
316	20250217	153100	640141330	18570	18570	18570	18570	0
317	20250217	153000	640141330	18570	18570	18570	18570	657
318	20250217	152900	627940840	18520	18520	18520	18520	0
319	20250217	152800	627940840	18520	18520	18520	18520	0
320	20250217	152700	627940840	18520	18520	18520	18520	0
321	20250217	152600	627940840	18520	18520	18520	18520	0
322	20250217	152500	627940840	18520	18520	18520	18520	0
323	20250217	152400	627940840	18520	18520	18520	18520	0
324	20250217	152300	627940840	18520	18520	18520	18520	0
325	20250217	152200	627940840	18520	18520	18520	18520	0
326	20250217	152100	627940840	18520	18520	18520	18520	0
327	20250217	152000	627940840	18520	18520	18520	18520	0
328	20250217	151900	627940840	18520	18550	18550	18520	52
329	20250217	151800	626977740	18520	18530	18550	18520	151
330	20250217	151700	624178730	18540	18530	18540	18530	50
331	20250217	151600	623252200	18520	18530	18530	18520	22
332	20250217	151500	622844710	18530	18530	18530	18520	84
333	20250217	151400	621288200	18530	18540	18540	18520	27
334	20250217	151300	620787850	18540	18520	18540	18520	112
335	20250217	151200	618712360	18510	18510	18520	18510	32
336	20250217	151100	618119900	18510	18510	18520	18510	192
337	20250217	151000	614564800	18510	18530	18530	18510	38
338	20250217	150900	613861090	18550	18510	18550	18510	173
339	20250217	150800	610655110	18510	18510	18520	18510	41
340	20250217	150700	609896040	18510	18510	18520	18510	31
341	20250217	150600	609322220	18510	18510	18510	18500	66
342	20250217	150500	608101180	18510	18510	18550	18510	104
343	20250217	150400	606174090	18500	18520	18530	18500	30
344	20250217	150300	605618600	18510	18510	18520	18510	141
345	20250217	150200	603007520	18510	18530	18530	18510	811
346	20250217	150100	587980040	18530	18540	18540	18530	94
347	20250217	150000	586237430	18530	18540	18550	18530	88
348	20250217	145900	584605920	18530	18530	18540	18530	60
349	20250217	145800	583493890	18530	18540	18540	18530	26
350	20250217	145700	583011950	18530	18540	18540	18530	70
351	20250217	145600	581714740	18530	18530	18540	18530	17
352	20250217	145500	581399680	18530	18540	18540	18530	24
353	20250217	145400	580954800	18530	18530	18550	18530	16
354	20250217	145300	580658100	18530	18540	18540	18530	81
355	20250217	145200	579156420	18530	18550	18550	18530	81
356	20250217	145100	577655290	18550	18540	18550	18530	21
357	20250217	145000	577266020	18530	18540	18540	18530	27
358	20250217	144900	576765500	18550	18530	18550	18530	95
359	20250217	144800	575004200	18540	18540	18540	18530	74
360	20250217	144700	573632830	18530	18540	18550	18530	33
361	20250217	144600	573020990	18530	18540	18540	18530	9
362	20250217	144500	572854160	18530	18540	18550	18530	100
363	20250217	144400	570999390	18540	18540	18550	18540	28
364	20250217	144300	570480110	18540	18550	18550	18540	65
365	20250217	144200	569274960	18540	18550	18560	18540	99
366	20250217	144100	567438430	18550	18540	18560	18540	20
367	20250217	144000	567067420	18550	18550	18550	18540	42
368	20250217	143900	566288360	18540	18560	18560	18540	77
369	20250217	143800	564860540	18550	18550	18560	18550	31
370	20250217	143700	564285440	18560	18550	18560	18540	72
371	20250217	143600	562949900	18540	18540	18540	18540	9
372	20250217	143500	562783040	18540	18550	18550	18540	87
373	20250217	143400	561169260	18550	18560	18560	18550	25
374	20250217	143300	560705330	18550	18550	18550	18550	73
375	20250217	143200	559351180	18550	18550	18560	18550	37
376	20250217	143100	558664670	18560	18560	18560	18550	25
377	20250217	143000	558200730	18550	18550	18550	18550	33
378	20250217	142900	557588580	18560	18550	18560	18540	152
379	20250217	142800	554769440	18550	18560	18560	18540	55
380	20250217	142700	553749200	18550	18550	18550	18550	20
381	20250217	142600	553378200	18560	18550	18560	18540	65
382	20250217	142500	552172120	18550	18550	18560	18540	71
383	20250217	142400	550855090	18540	18550	18550	18540	16
384	20250217	142300	550558340	18540	18540	18550	18540	166
385	20250217	142200	547480650	18540	18560	18560	18540	58
386	20250217	142100	546404710	18550	18540	18550	18540	54
387	20250217	142000	545403050	18540	18540	18550	18540	76
388	20250217	141900	543993960	18540	18550	18550	18540	119
389	20250217	141800	541787540	18540	18540	18550	18540	30
390	20250217	141700	541231230	18540	18530	18560	18530	75
391	20250217	141600	539840130	18540	18540	18540	18530	24
392	20250217	141500	539395250	18530	18530	18550	18530	84
393	20250217	141400	537838490	18530	18550	18550	18530	22
394	20250217	141300	537430560	18530	18540	18560	18530	88
395	20250217	141200	535798640	18530	18530	18540	18530	15
396	20250217	141100	535520580	18530	18530	18550	18530	33
397	20250217	141000	534908820	18530	18530	18530	18530	4
398	20250217	140900	534834700	18550	18520	18550	18520	147
399	20250217	140800	532109920	18520	18520	18540	18520	33
400	20250217	140700	531498490	18520	18530	18530	18520	15
401	20250217	140600	531220560	18530	18520	18550	18520	268
402	20250217	140500	526252060	18530	18520	18530	18520	61
403	20250217	140400	525121760	18520	18530	18530	18520	83
404	20250217	140300	523583850	18520	18520	18520	18520	18
405	20250217	140200	523250490	18530	18520	18530	18520	76
406	20250217	140100	521842800	18520	18530	18530	18520	33
407	20250217	140000	521231470	18520	18520	18520	18520	5
408	20250217	135900	521138870	18520	18520	18530	18520	35
409	20250217	135800	520490490	18530	18530	18530	18520	100
410	20250217	135700	518637530	18520	18520	18520	18520	47
411	20250217	135600	517767090	18530	18520	18530	18520	43
412	20250217	135500	516970340	18520	18530	18530	18520	76
413	20250217	135400	515562660	18520	18530	18530	18520	12
414	20250217	135300	515340310	18530	18500	18530	18500	96
415	20250217	135200	513561660	18500	18500	18520	18490	33
416	20250217	135100	512950850	18490	18500	18500	18490	41
417	20250217	135000	512192480	18490	18490	18500	18490	12
418	20250217	134900	511970550	18500	18490	18540	18490	125
419	20250217	134800	509655850	18480	18480	18500	18470	80
420	20250217	134700	508177100	18470	18470	18480	18470	29
421	20250217	134600	507641320	18480	18480	18480	18470	22
422	20250217	134500	507234780	18470	18480	18490	18470	89
423	20250217	134400	505589250	18470	18470	18480	18460	53
424	20250217	134300	504610280	18470	18470	18470	18470	54
425	20250217	134200	503612900	18480	18490	18490	18470	129
426	20250217	134100	501229100	18490	18490	18520	18460	200
427	20250217	134000	497527260	18470	18460	18470	18460	206
428	20250217	133900	493724170	18460	18460	18470	18460	194
429	20250217	133800	490141880	18460	18470	18480	18460	255
430	20250217	133700	485432700	18480	18450	18510	18450	229
431	20250217	133600	481202050	18460	18500	18500	18450	1994
432	20250217	133500	444360330	18500	18500	18500	18490	190
433	20250217	133400	440846560	18500	18480	18510	18480	344
434	20250217	133300	434486010	18490	18510	18510	18480	115
435	20250217	133200	432359650	18510	18540	18540	18500	1527
436	20250217	133100	404089420	18540	18540	18550	18530	22
437	20250217	133000	403681540	18540	18530	18540	18530	85
438	20250217	132900	402106440	18560	18560	18570	18530	245
439	20250217	132800	397558590	18580	18560	18580	18560	27
440	20250217	132700	397057340	18570	18560	18570	18560	11
441	20250217	132600	396853130	18570	18560	18570	18560	20
442	20250217	132500	396481760	18560	18540	18580	18540	48
443	20250217	132400	395591090	18560	18540	18560	18530	79
444	20250217	132300	394125300	18530	18530	18540	18530	21
445	20250217	132200	393736110	18530	18560	18560	18530	77
446	20250217	132100	392309020	18570	18570	18570	18530	26
447	20250217	132000	391826820	18560	18520	18560	18520	91
448	20250217	131900	390138380	18530	18520	18530	18520	14
449	20250217	131800	389878980	18530	18530	18540	18530	57
450	20250217	131700	388822660	18540	18530	18540	18530	7
451	20250217	131600	388692890	18530	18530	18570	18520	75
452	20250217	131500	387301590	18530	18530	18540	18520	28
453	20250217	131400	386782800	18530	18530	18540	18530	13
454	20250217	131300	386541860	18520	18520	18520	18520	17
455	20250217	131200	386227020	18530	18530	18540	18530	93
456	20250217	131100	384502930	18530	18520	18540	18520	17
457	20250217	131000	384187900	18520	18530	18530	18520	21
458	20250217	130900	383798790	18540	18530	18540	18520	97
459	20250217	130800	382001960	18570	18520	18570	18520	96
460	20250217	130700	380220390	18520	18530	18530	18520	4
461	20250217	130600	380146280	18530	18540	18540	18520	41
462	20250217	130500	379386570	18540	18540	18540	18540	10
463	20250217	130400	379201170	18540	18530	18570	18530	87
464	20250217	130300	377586320	18530	18540	18540	18520	24
465	20250217	130200	377141540	18550	18550	18550	18540	23
466	20250217	130100	376714920	18560	18550	18570	18550	14
467	20250217	130000	376455080	18550	18560	18570	18540	164
468	20250217	125900	373411650	18570	18560	18570	18560	33
469	20250217	125800	372799010	18560	18560	18560	18550	11
470	20250217	125700	372594860	18560	18570	18570	18550	25
471	20250217	125600	372130960	18570	18550	18570	18550	83
472	20250217	125500	370589750	18550	18550	18570	18550	38
473	20250217	125400	369884170	18560	18560	18560	18550	32
474	20250217	125300	369290410	18550	18550	18560	18550	8
475	20250217	125200	369141960	18550	18560	18570	18550	159
476	20250217	125100	366191020	18550	18560	18560	18550	17
477	20250217	125000	365875520	18560	18550	18560	18550	18
478	20250217	124900	365541590	18560	18560	18560	18560	17
479	20250217	124800	365226070	18550	18550	18570	18550	102
480	20250217	124700	363332490	18550	18540	18570	18540	270
481	20250217	124600	358322660	18550	18540	18550	18540	14
482	20250217	124500	358062990	18550	18540	18550	18540	33
483	20250217	124400	357451010	18540	18550	18550	18540	89
484	20250217	124300	355800090	18540	18540	18540	18540	73
485	20250217	124200	354446670	18550	18540	18550	18540	20
486	20250217	124100	354075700	18540	18540	18550	18540	19
487	20250217	124000	353723280	18540	18540	18540	18540	18
488	20250217	123900	353389560	18550	18540	18550	18540	23
489	20250217	123800	352962980	18540	18530	18550	18530	29
490	20250217	123700	352425370	18530	18520	18530	18520	21
491	20250217	123600	352036260	18520	18520	18550	18520	92
492	20250217	123500	350330680	18520	18530	18540	18520	524
493	20250217	123400	340621010	18530	18540	18540	18530	13
494	20250217	123300	340380000	18540	18550	18550	18530	30
495	20250217	123200	339823650	18550	18540	18580	18540	98
496	20250217	123100	338004350	18540	18550	18550	18540	31
497	20250217	123000	337429350	18540	18540	18540	18540	3
498	20250217	122900	337373730	18550	18540	18550	18540	25
499	20250217	122800	336910010	18540	18540	18570	18540	94
500	20250217	122700	335166220	18550	18540	18550	18540	9
501	20250217	122600	334999300	18550	18540	18550	18540	33
502	20250217	122500	334387310	18540	18540	18560	18540	17
503	20250217	122400	334071890	18530	18540	18550	18530	104
504	20250217	122300	332143190	18530	18530	18540	18530	9
505	20250217	122200	331976360	18530	18530	18540	18530	67
506	20250217	122100	330734740	18530	18550	18560	18530	58
507	20250217	122000	329658860	18550	18520	18570	18520	69
508	20250217	121900	328378310	18530	18530	18530	18520	22
509	20250217	121800	327970690	18520	18540	18540	18520	26
510	20250217	121700	327488880	18540	18530	18540	18530	6
511	20250217	121600	327377680	18530	18540	18550	18530	98
512	20250217	121500	325560230	18540	18530	18540	18530	21
513	20250217	121400	325170930	18530	18540	18540	18530	34
514	20250217	121300	324540740	18530	18570	18570	18530	4
515	20250217	121200	324466580	18540	18540	18560	18520	170
516	20250217	121100	321315460	18540	18530	18550	18530	16
517	20250217	121000	321018840	18540	18540	18540	18540	15
518	20250217	120900	320740740	18550	18550	18550	18550	22
519	20250217	120800	320332640	18550	18530	18570	18530	179
520	20250217	120700	317013240	18530	18570	18570	18530	111
521	20250217	120600	314955100	18550	18540	18550	18540	27
522	20250217	120500	314454280	18540	18530	18550	18530	43
523	20250217	120400	313657070	18530	18540	18560	18530	78
524	20250217	120300	312209900	18540	18530	18540	18530	11
525	20250217	120200	312006010	18530	18530	18550	18530	31
526	20250217	120100	311431300	18530	18530	18550	18530	16
527	20250217	120000	311134580	18520	18520	18530	18520	91
528	20250217	115900	309448540	18530	18530	18530	18510	114
529	20250217	115800	307337490	18530	18520	18550	18520	123
530	20250217	115700	305057380	18530	18520	18530	18520	20
531	20250217	115600	304686920	18530	18520	18530	18520	25
532	20250217	115500	304223750	18520	18510	18520	18510	33
533	20250217	115400	303612620	18520	18520	18520	18520	52
534	20250217	115300	302649580	18510	18510	18520	18510	22
535	20250217	115200	302242300	18520	18520	18520	18520	11
536	20250217	115100	302038580	18520	18530	18530	18510	147
537	20250217	115000	299316600	18520	18520	18530	18520	24
538	20250217	114900	298872060	18520	18520	18530	18520	26
539	20250217	114800	298390430	18530	18520	18530	18520	115
540	20250217	114700	296260460	18520	18520	18520	18520	67
541	20250217	114600	295019620	18520	18520	18520	18510	20
542	20250217	114500	294649240	18520	18510	18520	18510	133
543	20250217	114400	292186590	18510	18500	18520	18500	81
544	20250217	114300	290687710	18500	18510	18510	18500	22
545	20250217	114200	290280620	18510	18510	18520	18510	60
546	20250217	114100	289169910	18510	18520	18520	18500	60
547	20250217	114000	288059320	18520	18520	18520	18520	0
548	20250217	113900	288059320	18520	18490	18520	18490	35
549	20250217	113800	287411850	18490	18490	18500	18490	30
550	20250217	113700	286856980	18490	18500	18500	18490	11
551	20250217	113600	286653520	18500	18520	18520	18500	78
552	20250217	113500	285209420	18520	18490	18520	18490	102
553	20250217	113400	283322440	18500	18500	18500	18490	29
554	20250217	113300	282786090	18500	18490	18500	18490	9
555	20250217	113200	282619610	18490	18500	18530	18490	93
556	20250217	113100	280897410	18500	18510	18510	18500	29
557	20250217	113000	280360800	18500	18490	18500	18490	16
558	20250217	112900	280064840	18500	18510	18510	18500	49
559	20250217	112800	279158160	18510	18540	18540	18500	551
560	20250217	112700	268955780	18550	18540	18580	18540	104
561	20250217	112600	267024620	18540	18520	18540	18520	81
562	20250217	112500	265523650	18520	18540	18550	18520	27
563	20250217	112400	265023070	18540	18540	18550	18540	50
564	20250217	112300	264096060	18540	18540	18560	18530	82
565	20250217	112200	262574750	18550	18570	18570	18520	574
566	20250217	112100	251921800	18580	18570	18580	18570	20
567	20250217	112000	251550230	18580	18580	18580	18570	111
568	20250217	111900	249488390	18580	18580	18580	18580	50
569	20250217	111800	248559390	18590	18590	18590	18580	36
570	20250217	111700	247890340	18590	18580	18590	18580	46
571	20250217	111600	247035600	18580	18570	18580	18570	20
572	20250217	111500	246664080	18580	18570	18580	18570	88
573	20250217	111400	245029750	18570	18580	18580	18570	162
574	20250217	111300	242021300	18580	18580	18580	18580	1
575	20250217	111200	242002720	18580	18580	18590	18580	145
576	20250217	111100	239308510	18580	18590	18590	18580	20
577	20250217	111000	238936740	18580	18580	18580	18580	12
578	20250217	110900	238713780	18590	18580	18590	18580	122
579	20250217	110800	236446840	18590	18590	18590	18580	22
580	20250217	110700	236037890	18590	18580	18590	18580	42
581	20250217	110600	235257380	18590	18570	18590	18570	195
582	20250217	110500	231634120	18570	18570	18580	18570	73
583	20250217	110400	230278330	18570	18580	18580	18570	115
584	20250217	110300	228141660	18580	18580	18580	18580	6
585	20250217	110200	228030180	18580	18580	18580	18570	20
586	20250217	110100	227658610	18580	18580	18580	18570	20
587	20250217	110000	227287050	18580	18570	18580	18570	17
588	20250217	105900	226971220	18580	18570	18580	18560	108
589	20250217	105800	224965910	18580	18570	18580	18570	17
590	20250217	105700	224650100	18580	18580	18580	18580	47
591	20250217	105600	223776840	18590	18580	18590	18580	21
592	20250217	105500	223386490	18580	18570	18590	18570	35
593	20250217	105400	222736170	18570	18580	18580	18570	130
594	20250217	105300	220321860	18570	18570	18580	18570	136
595	20250217	105200	217795340	18580	18580	18580	18580	67
596	20250217	105100	216550480	18590	18580	18590	18580	28
597	20250217	105000	216030180	18570	18570	18570	18570	6
598	20250217	104900	215918760	18570	18600	18600	18570	247
599	20250217	104800	211327810	18600	18600	18600	18590	20
600	20250217	104700	210955840	18600	18550	18600	18550	254
601	20250217	104600	206238980	18550	18540	18550	18540	14
602	20250217	104500	205979330	18550	18530	18550	18530	292
603	20250217	104400	200568430	18530	18530	18530	18530	17
604	20250217	104300	200253420	18520	18530	18530	18520	68
605	20250217	104200	198993420	18530	18520	18530	18520	72
606	20250217	104100	197659810	18520	18530	18530	18520	21
607	20250217	104000	197270720	18530	18530	18530	18530	0
608	20250217	103900	197270720	18530	18520	18530	18520	91
609	20250217	103800	195584530	18530	18520	18530	18520	19
610	20250217	103700	195232470	18520	18530	18530	18520	53
611	20250217	103600	194250890	18530	18520	18530	18520	249
612	20250217	103500	189637490	18530	18520	18530	18520	23
613	20250217	103400	189211350	18520	18510	18520	18510	24
614	20250217	103300	188766950	18510	18490	18510	18490	18
615	20250217	103200	188433870	18490	18470	18490	18470	1257
616	20250217	103100	165206200	18480	18470	18480	18470	166
617	20250217	103000	162139110	18480	18480	18480	18480	662
618	20250217	102900	149905350	18480	18490	18510	18480	1755
619	20250217	102800	117456840	18490	18490	18490	18490	17
620	20250217	102700	117142510	18500	18500	18500	18500	10
621	20250217	102600	116957510	18500	18490	18500	18490	9
622	20250217	102500	116791030	18490	18490	18490	18490	2
623	20250217	102400	116754050	18490	18500	18500	18490	25
624	20250217	102300	116291710	18500	18500	18500	18490	112
625	20250217	102200	114220020	18510	18510	18510	18510	0
626	20250217	102100	114220020	18510	18500	18510	18500	21
627	20250217	102000	113831460	18510	18500	18510	18500	21
628	20250217	101900	113442900	18510	18520	18520	18510	83
629	20250217	101800	111905770	18530	18520	18530	18520	9
630	20250217	101700	111739030	18520	18520	18530	18520	242
631	20250217	101600	107255130	18520	18520	18530	18520	136
632	20250217	101500	104736340	18520	18520	18520	18520	26
633	20250217	101400	104254820	18520	18520	18520	18520	2
634	20250217	101300	104217780	18520	18520	18520	18520	4
635	20250217	101200	104143700	18520	18530	18530	18520	134
636	20250217	101100	101660930	18530	18520	18530	18520	10
637	20250217	101000	101475640	18520	18520	18520	18520	179
638	20250217	100900	98160560	18520	18490	18520	18490	3
639	20250217	100800	98105030	18490	18490	18490	18490	2
640	20250217	100700	98068050	18490	18480	18490	18480	16
641	20250217	100600	97772240	18480	18470	18480	18470	22
642	20250217	100500	97365710	18470	18480	18480	18470	25
643	20250217	100400	96903720	18480	18470	18480	18470	11
644	20250217	100300	96700450	18470	18470	18470	18470	16
645	20250217	100200	96404930	18480	18490	18490	18480	18
646	20250217	100100	96072240	18490	18510	18520	18480	579
647	20250217	100000	85361740	18520	18510	18520	18510	554
648	20250217	095900	75106690	18510	18510	18510	18510	38
649	20250217	095800	74403310	18520	18520	18520	18520	1
650	20250217	095700	74384790	18520	18520	18520	18520	5
651	20250217	095600	74292190	18520	18520	18520	18520	1
652	20250217	095500	74273670	18520	18520	18520	18520	1
653	20250217	095400	74255150	18520	18520	18520	18520	0
654	20250217	095300	74255150	18520	18520	18520	18520	0
655	20250217	095200	74255150	18520	18520	18520	18520	0
656	20250217	095100	74255150	18520	18520	18520	18520	214
657	20250217	095000	70291870	18530	18530	18530	18530	2
658	20250217	094900	70254810	18530	18530	18530	18530	1
659	20250217	094800	70236280	18530	18530	18530	18530	0
660	20250217	094700	70236280	18530	18530	18530	18530	0
661	20250217	094600	70236280	18530	18530	18530	18530	0
662	20250217	094500	70236280	18530	18530	18530	18530	3
663	20250217	094400	70180690	18530	18530	18530	18530	42
664	20250217	094300	69402430	18520	18520	18520	18520	3
665	20250217	094200	69346870	18520	18530	18530	18520	27
666	20250217	094100	68846730	18530	18530	18530	18530	22
667	20250217	094000	68439070	18530	18530	18530	18530	55
668	20250217	093900	67419920	18530	18530	18540	18530	17
669	20250217	093800	67104870	18540	18530	18540	18530	8
670	20250217	093700	66956600	18530	18530	18530	18530	43
671	20250217	093600	66159810	18520	18530	18540	18520	53
672	20250217	093500	65177670	18530	18530	18530	18530	39
673	20250217	093400	64455000	18530	18550	18550	18530	295
674	20250217	093300	58985690	18570	18570	18570	18570	0
675	20250217	093200	58985690	18570	18540	18570	18540	306
676	20250217	093100	53306360	18540	18540	18540	18540	2
677	20250217	093000	53269280	18540	18540	18540	18540	3
678	20250217	092900	53213660	18540	18540	18540	18540	36
679	20250217	092800	52546220	18550	18560	18560	18550	125
680	20250217	092700	50227400	18550	18540	18550	18540	59
681	20250217	092600	49133120	18540	18540	18540	18540	25
682	20250217	092500	48669620	18540	18530	18540	18530	19
683	20250217	092400	48317370	18530	18530	18530	18530	3
684	20250217	092300	48261780	18530	18510	18530	18510	383
685	20250217	092200	41170890	18520	18510	18530	18510	99
686	20250217	092100	39337390	18510	18510	18510	18510	13
687	20250217	092000	39096760	18510	18500	18510	18500	5
688	20250217	091900	39004250	18500	18500	18500	18500	9
689	20250217	091800	38837750	18500	18540	18540	18500	268
690	20250217	091700	33874620	18540	18540	18540	18540	39
691	20250217	091600	33151560	18540	18540	18540	18540	10
692	20250217	091500	32966160	18550	18550	18550	18550	1
693	20250217	091400	32947610	18540	18540	18540	18540	23
694	20250217	091300	32521190	18540	18550	18550	18540	25
695	20250217	091200	32057460	18540	18540	18540	18540	3
696	20250217	091100	32001840	18540	18550	18550	18530	84
697	20250217	091000	30444490	18560	18570	18570	18560	36
698	20250217	090900	29776320	18560	18570	18570	18560	364
699	20250217	090800	23017130	18570	18570	18570	18570	6
700	20250217	090700	22905710	18570	18560	18570	18560	32
701	20250217	090600	22311490	18560	18570	18570	18560	365
702	20250217	090500	15537080	18560	18520	18560	18520	28
703	20250217	090400	15018170	18520	18530	18530	18520	33
704	20250217	090300	14406900	18530	18530	18530	18510	18
705	20250217	090200	14073400	18540	18510	18540	18510	422
706	20250217	090100	6253650	18520	18510	18520	18510	10
707	20250217	090000	6068520	18520	18500	18520	18500	328