KissMeData/001470/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	183400	5304214507	980	980	980	980	29674
3	20250217	183300	5304214507	980	980	980	980	0
4	20250217	183200	5304214507	980	980	980	980	0
5	20250217	183100	5304214507	980	980	980	980	0
6	20250217	183000	5304214507	980	980	980	980	0
7	20250217	182900	5304214507	980	980	980	980	0
8	20250217	182800	5304214507	980	980	980	980	0
9	20250217	182700	5304214507	980	980	980	980	0
10	20250217	182600	5304214507	980	980	980	980	0
11	20250217	182500	5304214507	980	980	980	980	0
12	20250217	182400	5304214507	980	980	980	980	0
13	20250217	182300	5304214507	980	980	980	980	0
14	20250217	182200	5304214507	980	980	980	980	0
15	20250217	182100	5304214507	980	980	980	980	0
16	20250217	182000	5304214507	980	980	980	980	0
17	20250217	181900	5304214507	980	980	980	980	0
18	20250217	181800	5304214507	980	980	980	980	0
19	20250217	181700	5304214507	980	980	980	980	0
20	20250217	181600	5304214507	980	980	980	980	0
21	20250217	181500	5304214507	980	980	980	980	0
22	20250217	181400	5304214507	980	980	980	980	0
23	20250217	181300	5304214507	980	980	980	980	0
24	20250217	181200	5304214507	980	980	980	980	0
25	20250217	181100	5304214507	980	980	980	980	0
26	20250217	181000	5304214507	980	980	980	980	0
27	20250217	180900	5304214507	980	980	980	980	0
28	20250217	180800	5304214507	980	980	980	980	0
29	20250217	180700	5304214507	980	980	980	980	0
30	20250217	180600	5304214507	980	980	980	980	0
31	20250217	180500	5304214507	980	980	980	980	0
32	20250217	180400	5304214507	980	980	980	980	29674
33	20250217	180300	5304214507	980	980	980	980	0
34	20250217	180200	5304214507	980	980	980	980	0
35	20250217	180100	5304214507	980	980	980	980	0
36	20250217	180000	5304214507	980	980	980	980	0
37	20250217	175900	5304214507	980	980	980	980	0
38	20250217	175800	5304214507	980	980	980	980	0
39	20250217	175700	5304214507	980	980	980	980	0
40	20250217	175600	5304214507	980	980	980	980	0
41	20250217	175500	5304214507	980	980	980	980	0
42	20250217	175400	5304214507	980	980	980	980	0
43	20250217	175300	5304214507	980	980	980	980	0
44	20250217	175200	5304214507	980	980	980	980	0
45	20250217	175100	5304214507	980	980	980	980	0
46	20250217	175000	5304214507	980	980	980	980	0
47	20250217	174900	5304214507	980	980	980	980	0
48	20250217	174800	5304214507	980	980	980	980	0
49	20250217	174700	5304214507	980	980	980	980	0
50	20250217	174600	5304214507	980	980	980	980	0
51	20250217	174500	5304214507	980	980	980	980	0
52	20250217	174400	5304214507	980	980	980	980	0
53	20250217	174300	5304214507	980	980	980	980	0
54	20250217	174200	5304214507	980	980	980	980	0
55	20250217	174100	5304214507	980	980	980	980	0
56	20250217	174000	5304214507	980	980	980	980	0
57	20250217	173900	5304214507	980	980	980	980	0
58	20250217	173800	5304214507	980	980	980	980	0
59	20250217	173700	5304214507	980	980	980	980	0
60	20250217	173600	5304214507	980	980	980	980	0
61	20250217	173500	5304214507	980	980	980	980	0
62	20250217	173400	5304214507	980	980	980	980	29674
63	20250217	173300	5304214507	980	980	980	980	0
64	20250217	173200	5304214507	980	980	980	980	0
65	20250217	173100	5304214507	980	980	980	980	0
66	20250217	173000	5304214507	980	980	980	980	0
67	20250217	172900	5304214507	980	980	980	980	0
68	20250217	172800	5304214507	980	980	980	980	0
69	20250217	172700	5304214507	980	980	980	980	0
70	20250217	172600	5304214507	980	980	980	980	0
71	20250217	172500	5304214507	980	980	980	980	0
72	20250217	172400	5304214507	980	980	980	980	0
73	20250217	172300	5304214507	980	980	980	980	0
74	20250217	172200	5304214507	980	980	980	980	0
75	20250217	172100	5304214507	980	980	980	980	0
76	20250217	172000	5304214507	980	980	980	980	0
77	20250217	171900	5304214507	980	980	980	980	0
78	20250217	171800	5304214507	980	980	980	980	0
79	20250217	171700	5304214507	980	980	980	980	0
80	20250217	171600	5304214507	980	980	980	980	0
81	20250217	171500	5304214507	980	980	980	980	0
82	20250217	171400	5304214507	980	980	980	980	0
83	20250217	171300	5304214507	980	980	980	980	0
84	20250217	171200	5304214507	980	980	980	980	0
85	20250217	171100	5304214507	980	980	980	980	0
86	20250217	171000	5304214507	980	980	980	980	0
87	20250217	170900	5304214507	980	980	980	980	0
88	20250217	170800	5304214507	980	980	980	980	0
89	20250217	170700	5304214507	980	980	980	980	0
90	20250217	170600	5304214507	980	980	980	980	0
91	20250217	170500	5304214507	980	980	980	980	0
92	20250217	170400	5304214507	980	980	980	980	29674
93	20250217	170300	5304214507	980	980	980	980	0
94	20250217	170200	5304214507	980	980	980	980	0
95	20250217	170100	5304214507	980	980	980	980	0
96	20250217	170000	5304214507	980	980	980	980	0
97	20250217	165900	5304214507	980	980	980	980	0
98	20250217	165800	5304214507	980	980	980	980	0
99	20250217	165700	5304214507	980	980	980	980	0
100	20250217	165600	5304214507	980	980	980	980	0
101	20250217	165500	5304214507	980	980	980	980	0
102	20250217	165400	5304214507	980	980	980	980	0
103	20250217	165300	5304214507	980	980	980	980	0
104	20250217	165200	5304214507	980	980	980	980	0
105	20250217	165100	5304214507	980	980	980	980	0
106	20250217	165000	5304214507	980	980	980	980	0
107	20250217	164900	5304214507	980	980	980	980	0
108	20250217	164800	5304214507	980	980	980	980	0
109	20250217	164700	5304214507	980	980	980	980	0
110	20250217	164600	5304214507	980	980	980	980	0
111	20250217	164500	5304214507	980	980	980	980	0
112	20250217	164400	5304214507	980	980	980	980	0
113	20250217	164300	5304214507	980	980	980	980	0
114	20250217	164200	5304214507	980	980	980	980	0
115	20250217	164100	5304214507	980	980	980	980	0
116	20250217	164000	5304214507	980	980	980	980	0
117	20250217	163900	5304214507	980	980	980	980	0
118	20250217	163800	5304214507	980	980	980	980	0
119	20250217	163700	5304214507	980	980	980	980	0
120	20250217	163600	5304214507	980	980	980	980	0
121	20250217	163500	5304214507	980	980	980	980	0
122	20250217	163400	5304214507	980	980	980	980	29674
123	20250217	163300	5304214507	980	980	980	980	0
124	20250217	163200	5304214507	980	980	980	980	0
125	20250217	163100	5304214507	980	980	980	980	0
126	20250217	163000	5304214507	980	980	980	980	0
127	20250217	162900	5304214507	980	980	980	980	0
128	20250217	162800	5304214507	980	980	980	980	0
129	20250217	162700	5304214507	980	980	980	980	0
130	20250217	162600	5304214507	980	980	980	980	0
131	20250217	162500	5304214507	980	980	980	980	0
132	20250217	162400	5304214507	980	980	980	980	0
133	20250217	162300	5304214507	980	980	980	980	0
134	20250217	162200	5304214507	980	980	980	980	0
135	20250217	162100	5304214507	980	980	980	980	0
136	20250217	162000	5304214507	980	980	980	980	0
137	20250217	161900	5304214507	980	980	980	980	0
138	20250217	161800	5304214507	980	980	980	980	0
139	20250217	161700	5304214507	980	980	980	980	0
140	20250217	161600	5304214507	980	980	980	980	0
141	20250217	161500	5304214507	980	980	980	980	0
142	20250217	161400	5304214507	980	980	980	980	0
143	20250217	161300	5304214507	980	980	980	980	0
144	20250217	161200	5304214507	980	980	980	980	0
145	20250217	161100	5304214507	980	980	980	980	0
146	20250217	161000	5304214507	980	980	980	980	0
147	20250217	160900	5304214507	980	980	980	980	0
148	20250217	160800	5304214507	980	980	980	980	0
149	20250217	160700	5304214507	980	980	980	980	0
150	20250217	160600	5304214507	980	980	980	980	0
151	20250217	160500	5304214507	980	980	980	980	0
152	20250217	160400	5304214507	980	980	980	980	29674
153	20250217	160300	5304214507	980	980	980	980	0
154	20250217	160200	5304214507	980	980	980	980	0
155	20250217	160100	5304214507	980	980	980	980	0
156	20250217	160000	5304214507	980	980	980	980	0
157	20250217	155900	5304214507	980	980	980	980	0
158	20250217	155800	5304214507	980	980	980	980	0
159	20250217	155700	5304214507	980	980	980	980	0
160	20250217	155600	5304214507	980	980	980	980	0
161	20250217	155500	5304214507	980	980	980	980	0
162	20250217	155400	5304214507	980	980	980	980	0
163	20250217	155300	5304214507	980	980	980	980	0
164	20250217	155200	5304214507	980	980	980	980	0
165	20250217	155100	5304214507	980	980	980	980	0
166	20250217	155000	5304214507	980	980	980	980	0
167	20250217	154900	5304214507	980	980	980	980	0
168	20250217	154800	5304214507	980	980	980	980	0
169	20250217	154700	5304214507	980	980	980	980	0
170	20250217	154600	5304214507	980	980	980	980	0
171	20250217	154500	5304214507	980	980	980	980	0
172	20250217	154400	5304214507	980	980	980	980	0
173	20250217	154300	5304214507	980	980	980	980	0
174	20250217	154200	5304214507	980	980	980	980	0
175	20250217	154100	5304214507	980	980	980	980	0
176	20250217	154000	5304214507	980	980	980	980	0
177	20250217	153900	5304214507	980	980	980	980	0
178	20250217	153800	5304214507	980	980	980	980	0
179	20250217	153700	5304214507	980	980	980	980	0
180	20250217	153600	5304214507	980	980	980	980	0
181	20250217	153500	5304214507	980	980	980	980	0
182	20250217	153400	5304214507	980	980	980	980	29674
183	20250217	153300	5304214507	980	980	980	980	0
184	20250217	153200	5304214507	980	980	980	980	0
185	20250217	153100	5304214507	980	980	980	980	0
186	20250217	153000	5304214507	980	980	980	980	29674
187	20250217	152900	5275133987	980	980	980	980	0
188	20250217	152800	5275133987	980	980	980	980	0
189	20250217	152700	5275133987	980	980	980	980	0
190	20250217	152600	5275133987	980	980	980	980	0
191	20250217	152500	5275133987	980	980	980	980	0
192	20250217	152400	5275133987	980	980	980	980	0
193	20250217	152300	5275133987	980	980	980	980	0
194	20250217	152200	5275133987	980	980	980	980	0
195	20250217	152100	5275133987	980	980	980	980	0
196	20250217	152000	5275133987	980	980	980	980	0
197	20250217	151900	5275133987	980	980	981	980	4348
198	20250217	151800	5270870376	981	981	981	980	3466
199	20250217	151700	5267470234	981	981	982	981	13013
200	20250217	151600	5254704258	981	981	981	980	18169
201	20250217	151500	5236880551	981	980	981	980	10532
202	20250217	151400	5226558865	980	980	980	979	2207
203	20250217	151300	5224396135	979	979	980	979	3642
204	20250217	151200	5220829327	979	979	980	979	2411
205	20250217	151100	5218468943	980	981	981	979	3065
206	20250217	151000	5215465515	981	981	981	981	511
207	20250217	150900	5214964224	981	979	981	979	2437
208	20250217	150800	5212575133	979	980	980	979	3502
209	20250217	150700	5209143284	979	980	980	979	12014
210	20250217	150600	5197370666	980	980	981	980	7340
211	20250217	150500	5190177364	980	980	980	980	1678
212	20250217	150400	5188532924	980	981	981	980	1236
213	20250217	150300	5187320611	981	981	981	980	3637
214	20250217	150200	5183756081	981	980	981	980	11240
215	20250217	150100	5172730231	981	981	981	979	630
216	20250217	150000	5172113401	981	979	981	979	6406
217	20250217	145900	5165841327	979	981	981	979	477
218	20250217	145800	5165373994	981	981	981	979	17488
219	20250217	145700	5148236593	981	980	981	980	7819
220	20250217	145600	5140567785	980	982	982	980	3919
221	20250217	145500	5136724550	982	981	982	981	9032
222	20250217	145400	5127863131	981	981	981	981	1281
223	20250217	145300	5126606470	981	982	982	981	6264
224	20250217	145200	5120461483	982	981	982	980	20187
225	20250217	145100	5100645072	981	982	982	981	9555
226	20250217	145000	5091271597	981	982	982	981	30
227	20250217	144900	5091242146	982	981	982	981	129
228	20250217	144800	5091115478	982	981	982	981	50543
229	20250217	144700	5041514419	981	981	981	980	183
230	20250217	144600	5041334947	981	981	981	981	1550
231	20250217	144500	5039814397	981	980	981	979	2431
232	20250217	144400	5037431010	980	979	980	979	2545
233	20250217	144300	5034937131	979	979	979	978	4707
234	20250217	144200	5030332522	979	979	979	979	6252
235	20250217	144100	5024211814	979	979	979	979	1380
236	20250217	144000	5022860794	979	979	980	978	25085
237	20250217	143900	4998302649	980	980	980	980	2909
238	20250217	143800	4995451829	980	981	981	980	6185
239	20250217	143700	4989390112	981	982	982	981	14579
240	20250217	143600	4975087597	981	982	982	981	2416
241	20250217	143500	4972715185	982	982	982	981	2901
242	20250217	143400	4969867747	982	981	982	981	1007
243	20250217	143300	4968879178	981	981	981	981	7308
244	20250217	143200	4961710030	981	982	982	981	1972
245	20250217	143100	4959774276	982	982	982	981	2942
246	20250217	143000	4956885775	981	982	982	981	4771
247	20250217	142900	4952200742	982	982	982	981	818
248	20250217	142800	4951397468	982	981	982	981	2292
249	20250217	142700	4949148949	982	982	982	982	54
250	20250217	142600	4949095921	982	982	982	981	1728
251	20250217	142500	4947400178	982	983	983	981	2898
252	20250217	142400	4944554311	982	982	983	982	1054
253	20250217	142300	4943519281	983	982	983	981	4417
254	20250217	142200	4939183538	981	981	982	981	1343
255	20250217	142100	4937865408	982	983	983	981	1555
256	20250217	142000	4936338350	982	981	983	981	1815
257	20250217	141900	4934554555	983	982	983	982	1312
258	20250217	141800	4933264960	983	983	983	981	2013
259	20250217	141700	4931287181	983	981	983	981	10223
260	20250217	141600	4921238410	983	982	983	981	5955
261	20250217	141500	4915392047	983	983	983	982	1598
262	20250217	141400	4913821214	983	982	983	982	17523
263	20250217	141300	4896597687	982	981	982	981	5131
264	20250217	141200	4891559668	983	981	983	980	44797
265	20250217	141100	4847590412	980	977	980	977	74703
266	20250217	141000	4774421473	977	977	977	977	2035
267	20250217	140900	4772433278	977	978	978	977	16196
268	20250217	140800	4756607376	978	978	978	978	2909
269	20250217	140700	4753762374	979	979	979	979	2571
270	20250217	140600	4751245365	978	979	979	978	2055
271	20250217	140500	4749234920	978	979	979	978	256
272	20250217	140400	4748984319	980	980	980	979	1417
273	20250217	140300	4747596975	980	980	980	979	558
274	20250217	140200	4747050685	980	979	980	979	1042
275	20250217	140100	4746030027	979	979	980	979	10127
276	20250217	140000	4736111229	979	979	980	979	4839
277	20250217	135900	4731373847	979	979	979	978	4452
278	20250217	135800	4727019690	979	979	980	978	1634
279	20250217	135700	4725420223	979	979	980	979	1526
280	20250217	135600	4723926144	980	979	980	979	3054
281	20250217	135500	4720935124	980	980	980	979	1276
282	20250217	135400	4719685894	980	980	980	979	1711
283	20250217	135300	4718010131	980	980	980	979	4042
284	20250217	135200	4714053007	980	980	980	979	309
285	20250217	135100	4713750490	979	980	980	979	5524
286	20250217	135000	4708342481	980	980	980	979	1343
287	20250217	134900	4707026891	979	979	980	979	12096
288	20250217	134800	4695184906	979	979	979	978	4615
289	20250217	134700	4690668331	979	980	980	979	147
290	20250217	134600	4690524415	980	979	980	979	120
291	20250217	134500	4690406934	980	979	980	977	20017
292	20250217	134400	4670837295	979	978	980	978	1452
293	20250217	134300	4669415795	979	980	980	978	14416
294	20250217	134200	4655307451	980	980	980	980	1704
295	20250217	134100	4653637531	981	980	981	980	15517
296	20250217	134000	4638430855	980	980	980	980	1045
297	20250217	133900	4637406755	980	980	980	980	15888
298	20250217	133800	4621836515	981	980	981	980	1679
299	20250217	133700	4620191091	980	981	981	980	12481
300	20250217	133600	4607959706	981	981	981	981	16
301	20250217	133500	4607944010	980	981	981	980	1316
302	20250217	133400	4606654325	981	981	981	980	4146
303	20250217	133300	4602587309	981	981	981	981	409
304	20250217	133200	4602186080	980	981	981	980	2577
305	20250217	133100	4599660438	980	981	981	980	6984
306	20250217	133000	4592811970	981	981	981	980	9677
307	20250217	132900	4583328475	980	980	980	980	3072
308	20250217	132800	4580317915	980	981	981	980	62
309	20250217	132700	4580257149	980	981	981	980	2277
310	20250217	132600	4578023681	981	981	981	980	18087
311	20250217	132500	4560293366	980	981	981	980	2274
312	20250217	132400	4558063590	981	981	981	981	1833
313	20250217	132300	4556265417	981	982	982	981	544
314	20250217	132200	4555731249	981	981	981	981	3570
315	20250217	132100	4552229079	981	981	981	980	6016
316	20250217	132000	4546327572	980	981	981	980	6401
317	20250217	131900	4540049915	981	981	981	980	5271
318	20250217	131800	4534881236	981	981	981	981	507
319	20250217	131700	4534383869	981	980	981	980	2042
320	20250217	131600	4532380870	981	980	981	980	2104
321	20250217	131500	4530318693	981	980	981	980	3289
322	20250217	131400	4527094197	981	982	982	981	3581
323	20250217	131300	4523581093	982	981	982	981	3283
324	20250217	131200	4520360307	981	981	981	980	1593
325	20250217	131100	4518799165	981	981	981	980	757
326	20250217	131000	4518056704	981	982	982	980	3370
327	20250217	130900	4514749090	981	982	982	981	3125
328	20250217	130800	4511680476	982	981	982	980	21377
329	20250217	130700	4490712522	981	981	981	978	9445
330	20250217	130600	4481449640	981	981	981	980	8693
331	20250217	130500	4472922937	981	979	981	979	21862
332	20250217	130400	4451505981	979	978	979	978	2868
333	20250217	130300	4448700246	978	978	978	977	18697
334	20250217	130200	4430416563	978	977	978	977	7991
335	20250217	130100	4422607723	977	977	978	977	2082
336	20250217	130000	4420573606	977	977	978	977	2284
337	20250217	125900	4418342137	978	977	978	977	17392
338	20250217	125800	4401336577	977	977	977	976	7306
339	20250217	125700	4394199727	977	976	977	976	3955
340	20250217	125600	4390336679	977	977	978	976	2073
341	20250217	125500	4388311437	977	977	977	976	1775
342	20250217	125400	4386577423	977	977	978	976	13948
343	20250217	125300	4372962183	978	978	978	977	4345
344	20250217	125200	4368717100	978	978	978	977	12008
345	20250217	125100	4356983500	978	978	978	977	1874
346	20250217	125000	4355152413	978	978	978	978	106
347	20250217	124900	4355048745	978	977	978	977	1848
348	20250217	124800	4353242846	977	978	978	977	2821
349	20250217	124700	4350484627	978	978	978	977	2673
350	20250217	124600	4347872023	978	978	978	977	9426
351	20250217	124500	4338659209	978	978	978	976	6734
352	20250217	124400	4332076168	978	977	978	976	1138
353	20250217	124300	4330964301	977	976	977	976	3068
354	20250217	124200	4327968394	977	978	978	977	11125
355	20250217	124100	4317098054	978	978	978	978	2313
356	20250217	124000	4314835940	978	977	978	977	4037
357	20250217	123900	4310891040	978	978	978	977	1064
358	20250217	123800	4309851493	978	978	978	977	15449
359	20250217	123700	4294757428	978	978	978	977	5069
360	20250217	123600	4289800395	978	978	978	977	1003
361	20250217	123500	4288820305	978	977	978	977	9662
362	20250217	123400	4279378380	978	978	978	977	3613
363	20250217	123300	4275846157	978	978	978	977	6839
364	20250217	123200	4269158818	978	977	978	977	485
365	20250217	123100	4268684615	977	978	978	977	9163
366	20250217	123000	4259732201	978	979	979	978	18075
367	20250217	122900	4242054253	979	978	979	978	1649
368	20250217	122800	4240441418	979	979	980	978	10165
369	20250217	122700	4230490697	980	980	980	979	10825
370	20250217	122600	4219892507	979	980	980	979	3203
371	20250217	122500	4216756700	980	980	980	979	9423
372	20250217	122400	4207528668	979	980	980	979	3417
373	20250217	122300	4204181818	980	980	980	979	1651
374	20250217	122200	4202563998	980	978	980	978	2759
375	20250217	122100	4199864644	978	979	979	978	4815
376	20250217	122000	4195151191	980	980	980	979	1649
377	20250217	121900	4193535181	979	979	979	979	2192
378	20250217	121800	4191389213	979	979	980	979	1956
379	20250217	121700	4189474155	979	980	980	979	2265
380	20250217	121600	4187256463	979	981	981	978	17158
381	20250217	121500	4170453005	981	981	981	980	2015
382	20250217	121400	4168477290	980	979	980	979	7744
383	20250217	121300	4160889833	979	978	979	978	598
384	20250217	121200	4160304586	978	978	979	978	6155
385	20250217	121100	4154283857	978	979	979	978	2102
386	20250217	121000	4152227097	979	980	980	979	6741
387	20250217	120900	4145621487	980	980	980	979	442
388	20250217	120800	4145188359	980	978	980	978	2441
389	20250217	120700	4142800159	978	979	980	978	10183
390	20250217	120600	4132840974	980	979	980	978	2275
391	20250217	120500	4130614018	979	979	979	978	1505
392	20250217	120400	4129140624	979	979	979	978	6019
393	20250217	120300	4123251628	979	979	980	979	23223
394	20250217	120200	4100510811	978	979	979	978	613
395	20250217	120100	4099911287	979	978	979	978	5505
396	20250217	120000	4094527272	978	979	979	978	737
397	20250217	115900	4093805759	978	979	979	978	2544
398	20250217	115800	4091317483	979	979	979	978	4619
399	20250217	115700	4086797947	978	978	979	978	1017
400	20250217	115600	4085802978	978	978	978	978	2502
401	20250217	115500	4083356022	978	979	979	978	2348
402	20250217	115400	4081057453	979	979	979	978	4700
403	20250217	115300	4076460488	979	978	979	978	6820
404	20250217	115200	4069789116	979	979	979	978	2747
405	20250217	115100	4067102518	978	980	980	978	2479
406	20250217	115000	4064676059	980	979	980	979	1940
407	20250217	114900	4062776659	980	980	980	979	4561
408	20250217	114800	4058307429	980	982	982	979	14914
409	20250217	114700	4043684728	982	983	984	982	5877
410	20250217	114600	4037908092	983	984	984	983	3072
411	20250217	114500	4034886394	984	984	984	983	6960
412	20250217	114400	4028041852	984	984	984	983	24745
413	20250217	114300	4003704271	983	982	983	982	22660
414	20250217	114200	3981442338	982	981	982	981	6827
415	20250217	114100	3974740424	981	981	982	981	340
416	20250217	114000	3974406654	981	981	981	981	4164
417	20250217	113900	3970321770	980	980	981	980	3368
418	20250217	113800	3967020678	980	980	980	980	3885
419	20250217	113700	3963213378	981	981	981	980	11276
420	20250217	113600	3952162821	981	981	981	980	270
421	20250217	113500	3951898069	981	981	981	980	9655
422	20250217	113400	3942430519	981	981	981	980	5773
423	20250217	113300	3936771675	981	980	981	979	11059
424	20250217	113200	3925933857	980	981	981	980	5887
425	20250217	113100	3920163893	981	980	981	980	660
426	20250217	113000	3919517083	980	980	980	980	10233
427	20250217	112900	3909488743	980	980	981	980	8183
428	20250217	112800	3901469402	980	981	981	980	2586
429	20250217	112700	3898935120	980	980	981	980	9208
430	20250217	112600	3889909851	980	981	981	980	4321
431	20250217	112500	3885672378	981	982	982	981	2694
432	20250217	112400	3883029322	982	981	982	980	14398
433	20250217	112300	3868896713	980	979	981	978	6537
434	20250217	112200	3862493151	979	978	981	977	14174
435	20250217	112100	3848622641	978	978	979	978	7544
436	20250217	112000	3841243955	978	977	978	977	6066
437	20250217	111900	3835315759	978	979	980	977	29361
438	20250217	111800	3806600751	981	981	983	979	97720
439	20250217	111700	3710832502	980	984	984	980	45971
440	20250217	111600	3665710972	983	983	984	981	63818
441	20250217	111500	3602991561	982	981	983	980	41342
442	20250217	111400	3562405947	980	982	982	980	23713
443	20250217	111300	3539133641	981	980	982	979	25143
444	20250217	111200	3514487560	979	978	980	977	13773
445	20250217	111100	3501013722	977	978	978	977	19444
446	20250217	111000	3482006840	977	976	978	975	4878
447	20250217	110900	3477243277	976	977	978	975	14619
448	20250217	110800	3462966899	976	974	976	974	4441
449	20250217	110700	3458636911	975	975	975	974	5174
450	20250217	110600	3453593335	975	978	978	975	25167
451	20250217	110500	3429052406	978	978	978	976	9856
452	20250217	110400	3419418789	978	978	979	978	4096
453	20250217	110300	3415411589	978	976	978	974	19624
454	20250217	110200	3396254218	976	978	978	976	8548
455	20250217	110100	3387903176	978	978	978	977	4941
456	20250217	110000	3383074458	978	978	979	977	7280
457	20250217	105900	3375954397	978	979	979	978	6995
458	20250217	105800	3369111788	979	977	979	977	1050
459	20250217	105700	3368084976	977	979	979	977	2067
460	20250217	105600	3366063218	979	979	979	979	3969
461	20250217	105500	3362177567	979	979	979	978	2040
462	20250217	105400	3360180429	979	978	980	976	8793
463	20250217	105300	3351575506	979	977	979	975	6247
464	20250217	105200	3345463877	975	975	977	975	14179
465	20250217	105100	3331637744	974	975	975	974	3156
466	20250217	105000	3328562756	975	976	976	975	14346
467	20250217	104900	3314575106	976	976	976	976	1718
468	20250217	104800	3312898338	976	976	976	975	7113
469	20250217	104700	3305959851	976	976	977	976	7486
470	20250217	104600	3298653334	976	976	977	976	6351
471	20250217	104500	3292454253	977	978	978	976	7027
472	20250217	104400	3285586244	978	979	979	977	18798
473	20250217	104300	3267209924	980	980	980	979	8503
474	20250217	104200	3258881984	979	981	981	979	13262
475	20250217	104100	3245885676	981	979	981	979	52151
476	20250217	104000	3194781742	979	978	979	977	6736
477	20250217	103900	3188190192	978	978	979	978	3953
478	20250217	103800	3184324069	979	978	979	977	12774
479	20250217	103700	3171834953	978	978	979	978	22210
480	20250217	103600	3150097453	978	979	979	978	7242
481	20250217	103500	3143009315	979	972	979	972	75942
482	20250217	103400	3068905693	972	972	972	970	15797
483	20250217	103300	3053575840	972	972	972	971	1565
484	20250217	103200	3052054891	971	972	972	970	1964
485	20250217	103100	3050147835	972	973	973	970	1419
486	20250217	103000	3048768666	973	973	973	970	15361
487	20250217	102900	3033860248	971	973	973	971	2677
488	20250217	102800	3031257718	973	970	973	970	4193
489	20250217	102700	3027182304	969	970	971	968	4162
490	20250217	102600	3023148820	971	972	973	971	4313
491	20250217	102500	3018955869	973	971	973	970	12605
492	20250217	102400	3006721300	971	970	971	969	11484
493	20250217	102300	2995581973	970	970	970	970	667
494	20250217	102200	2994934983	970	969	970	967	13616
495	20250217	102100	2981754567	969	969	969	967	7870
496	20250217	102000	2974136394	969	969	970	967	18735
497	20250217	101900	2955998718	969	969	969	969	4253
498	20250217	101800	2951877561	970	968	970	968	1079
499	20250217	101700	2950831278	968	970	970	968	3284
500	20250217	101600	2947647952	970	970	970	968	11419
501	20250217	101500	2936583014	970	969	970	969	5044
502	20250217	101400	2931694506	969	969	969	968	5427
503	20250217	101300	2926437978	969	969	969	968	7504
504	20250217	101200	2919166895	969	969	969	968	5510
505	20250217	101100	2913831413	969	969	969	968	4266
506	20250217	101000	2909701135	969	972	972	968	22310
507	20250217	100900	2888061560	972	972	972	970	9819
508	20250217	100800	2878527412	973	973	973	971	10609
509	20250217	100700	2868211644	973	973	973	971	15810
510	20250217	100600	2852848926	973	973	973	972	7193
511	20250217	100500	2845855243	974	973	974	972	4968
512	20250217	100400	2841021576	973	973	975	972	23860
513	20250217	100300	2817784531	973	972	974	972	11521
514	20250217	100200	2806580315	973	974	974	972	12589
515	20250217	100100	2794331937	974	974	974	973	4161
516	20250217	100000	2790281832	974	973	975	973	5094
517	20250217	095900	2785321896	975	975	976	973	5942
518	20250217	095800	2779528200	975	975	976	974	7266
519	20250217	095700	2772448383	976	973	976	973	28290
520	20250217	095600	2744867923	973	971	973	971	18238
521	20250217	095500	2727144305	972	972	972	971	5291
522	20250217	095400	2722003892	972	972	972	971	5679
523	20250217	095300	2716484145	971	973	973	971	5280
524	20250217	095200	2711353052	973	974	974	971	8312
525	20250217	095100	2703277909	971	972	974	971	4340
526	20250217	095000	2699063724	971	974	974	971	17244
527	20250217	094900	2682291002	972	973	975	972	22776
528	20250217	094800	2660134622	973	977	978	973	29186
529	20250217	094700	2631682087	977	978	979	977	28537
530	20250217	094600	2603789336	977	977	979	977	30609
531	20250217	094500	2573870193	977	976	977	975	13726
532	20250217	094400	2560471504	976	975	976	974	18301
533	20250217	094300	2542635384	975	969	975	969	36194
534	20250217	094200	2507511910	969	969	970	968	6408
535	20250217	094100	2501303285	969	969	970	968	19105
536	20250217	094000	2482778880	970	969	970	969	17434
537	20250217	093900	2465875507	969	968	970	967	57431
538	20250217	093800	2410201815	968	964	969	963	63961
539	20250217	093700	2348461824	964	963	964	963	18636
540	20250217	093600	2330515331	963	963	963	962	12373
541	20250217	093500	2318600941	963	962	963	961	8664
542	20250217	093400	2310261898	961	959	962	958	51833
543	20250217	093300	2260556425	959	959	960	959	22636
544	20250217	093200	2238836774	959	959	960	959	23506
545	20250217	093100	2216286780	960	960	963	958	23684
546	20250217	093000	2193543355	960	962	963	958	142634
547	20250217	092900	2056722288	963	962	964	961	6726
548	20250217	092800	2050249975	963	964	964	961	36886
549	20250217	092700	2014731233	963	963	964	962	9402
550	20250217	092600	2005678442	963	963	963	961	22122
551	20250217	092500	1984399207	963	963	964	961	41684
552	20250217	092400	1944280653	963	963	964	963	20133
553	20250217	092300	1924888979	964	963	964	963	17037
554	20250217	092200	1908471589	964	965	965	963	12363
555	20250217	092100	1896550266	963	963	965	962	45356
556	20250217	092000	1852836171	963	960	963	960	95293
557	20250217	091900	1761283737	960	963	963	960	52988
558	20250217	091800	1710367135	962	964	965	962	34957
559	20250217	091700	1676706972	964	966	967	963	25441
560	20250217	091600	1652168047	967	966	967	964	47248
561	20250217	091500	1606563686	967	967	968	965	28717
562	20250217	091400	1578813862	968	969	969	966	82152
563	20250217	091300	1499353982	969	965	969	965	48903
564	20250217	091200	1452070218	965	969	969	964	61635
565	20250217	091100	1392484447	970	969	970	967	39323
566	20250217	091000	1354410705	969	969	970	969	41938
567	20250217	090900	1313766791	969	969	970	964	58593
568	20250217	090800	1257032104	969	970	974	964	87147
569	20250217	090700	1172572063	969	966	974	965	49216
570	20250217	090600	1124897599	965	961	965	960	64856
571	20250217	090500	1062487073	961	958	962	955	76086
572	20250217	090400	989521429	958	950	967	945	143013
573	20250217	090300	853003556	953	968	968	934	288709
574	20250217	090200	577413631	968	981	981	965	119916
575	20250217	090100	460765972	981	989	989	980	135737
576	20250217	090000	327156683	989	999	999	988	323951