KissMeData/357120/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	212700	289844180	4085	4085	4085	4085	641
3	20250217	212600	289844180	4085	4085	4085	4085	0
4	20250217	212500	289844180	4085	4085	4085	4085	0
5	20250217	212400	289844180	4085	4085	4085	4085	0
6	20250217	212300	289844180	4085	4085	4085	4085	0
7	20250217	212200	289844180	4085	4085	4085	4085	0
8	20250217	212100	289844180	4085	4085	4085	4085	0
9	20250217	212000	289844180	4085	4085	4085	4085	0
10	20250217	211900	289844180	4085	4085	4085	4085	0
11	20250217	211800	289844180	4085	4085	4085	4085	0
12	20250217	211700	289844180	4085	4085	4085	4085	0
13	20250217	211600	289844180	4085	4085	4085	4085	0
14	20250217	211500	289844180	4085	4085	4085	4085	0
15	20250217	211400	289844180	4085	4085	4085	4085	0
16	20250217	211300	289844180	4085	4085	4085	4085	0
17	20250217	211200	289844180	4085	4085	4085	4085	0
18	20250217	211100	289844180	4085	4085	4085	4085	0
19	20250217	211000	289844180	4085	4085	4085	4085	0
20	20250217	210900	289844180	4085	4085	4085	4085	0
21	20250217	210800	289844180	4085	4085	4085	4085	0
22	20250217	210700	289844180	4085	4085	4085	4085	0
23	20250217	210600	289844180	4085	4085	4085	4085	0
24	20250217	210500	289844180	4085	4085	4085	4085	0
25	20250217	210400	289844180	4085	4085	4085	4085	0
26	20250217	210300	289844180	4085	4085	4085	4085	0
27	20250217	210200	289844180	4085	4085	4085	4085	0
28	20250217	210100	289844180	4085	4085	4085	4085	0
29	20250217	210000	289844180	4085	4085	4085	4085	0
30	20250217	205900	289844180	4085	4085	4085	4085	0
31	20250217	205800	289844180	4085	4085	4085	4085	0
32	20250217	205700	289844180	4085	4085	4085	4085	641
33	20250217	205600	289844180	4085	4085	4085	4085	0
34	20250217	205500	289844180	4085	4085	4085	4085	0
35	20250217	205400	289844180	4085	4085	4085	4085	0
36	20250217	205300	289844180	4085	4085	4085	4085	0
37	20250217	205200	289844180	4085	4085	4085	4085	0
38	20250217	205100	289844180	4085	4085	4085	4085	0
39	20250217	205000	289844180	4085	4085	4085	4085	0
40	20250217	204900	289844180	4085	4085	4085	4085	0
41	20250217	204800	289844180	4085	4085	4085	4085	0
42	20250217	204700	289844180	4085	4085	4085	4085	0
43	20250217	204600	289844180	4085	4085	4085	4085	0
44	20250217	204500	289844180	4085	4085	4085	4085	0
45	20250217	204400	289844180	4085	4085	4085	4085	0
46	20250217	204300	289844180	4085	4085	4085	4085	0
47	20250217	204200	289844180	4085	4085	4085	4085	0
48	20250217	204100	289844180	4085	4085	4085	4085	0
49	20250217	204000	289844180	4085	4085	4085	4085	0
50	20250217	203900	289844180	4085	4085	4085	4085	0
51	20250217	203800	289844180	4085	4085	4085	4085	0
52	20250217	203700	289844180	4085	4085	4085	4085	0
53	20250217	203600	289844180	4085	4085	4085	4085	0
54	20250217	203500	289844180	4085	4085	4085	4085	0
55	20250217	203400	289844180	4085	4085	4085	4085	0
56	20250217	203300	289844180	4085	4085	4085	4085	0
57	20250217	203200	289844180	4085	4085	4085	4085	0
58	20250217	203100	289844180	4085	4085	4085	4085	0
59	20250217	203000	289844180	4085	4085	4085	4085	0
60	20250217	202900	289844180	4085	4085	4085	4085	0
61	20250217	202800	289844180	4085	4085	4085	4085	0
62	20250217	202700	289844180	4085	4085	4085	4085	641
63	20250217	202600	289844180	4085	4085	4085	4085	0
64	20250217	202500	289844180	4085	4085	4085	4085	0
65	20250217	202400	289844180	4085	4085	4085	4085	0
66	20250217	202300	289844180	4085	4085	4085	4085	0
67	20250217	202200	289844180	4085	4085	4085	4085	0
68	20250217	202100	289844180	4085	4085	4085	4085	0
69	20250217	202000	289844180	4085	4085	4085	4085	0
70	20250217	201900	289844180	4085	4085	4085	4085	0
71	20250217	201800	289844180	4085	4085	4085	4085	0
72	20250217	201700	289844180	4085	4085	4085	4085	0
73	20250217	201600	289844180	4085	4085	4085	4085	0
74	20250217	201500	289844180	4085	4085	4085	4085	0
75	20250217	201400	289844180	4085	4085	4085	4085	0
76	20250217	201300	289844180	4085	4085	4085	4085	0
77	20250217	201200	289844180	4085	4085	4085	4085	0
78	20250217	201100	289844180	4085	4085	4085	4085	0
79	20250217	201000	289844180	4085	4085	4085	4085	0
80	20250217	200900	289844180	4085	4085	4085	4085	0
81	20250217	200800	289844180	4085	4085	4085	4085	0
82	20250217	200700	289844180	4085	4085	4085	4085	0
83	20250217	200600	289844180	4085	4085	4085	4085	0
84	20250217	200500	289844180	4085	4085	4085	4085	0
85	20250217	200400	289844180	4085	4085	4085	4085	0
86	20250217	200300	289844180	4085	4085	4085	4085	0
87	20250217	200200	289844180	4085	4085	4085	4085	0
88	20250217	200100	289844180	4085	4085	4085	4085	0
89	20250217	200000	289844180	4085	4085	4085	4085	0
90	20250217	195900	289844180	4085	4085	4085	4085	0
91	20250217	195800	289844180	4085	4085	4085	4085	0
92	20250217	195700	289844180	4085	4085	4085	4085	641
93	20250217	195600	289844180	4085	4085	4085	4085	0
94	20250217	195500	289844180	4085	4085	4085	4085	0
95	20250217	195400	289844180	4085	4085	4085	4085	0
96	20250217	195300	289844180	4085	4085	4085	4085	0
97	20250217	195200	289844180	4085	4085	4085	4085	0
98	20250217	195100	289844180	4085	4085	4085	4085	0
99	20250217	195000	289844180	4085	4085	4085	4085	0
100	20250217	194900	289844180	4085	4085	4085	4085	0
101	20250217	194800	289844180	4085	4085	4085	4085	0
102	20250217	194700	289844180	4085	4085	4085	4085	0
103	20250217	194600	289844180	4085	4085	4085	4085	0
104	20250217	194500	289844180	4085	4085	4085	4085	0
105	20250217	194400	289844180	4085	4085	4085	4085	0
106	20250217	194300	289844180	4085	4085	4085	4085	0
107	20250217	194200	289844180	4085	4085	4085	4085	0
108	20250217	194100	289844180	4085	4085	4085	4085	0
109	20250217	194000	289844180	4085	4085	4085	4085	0
110	20250217	193900	289844180	4085	4085	4085	4085	0
111	20250217	193800	289844180	4085	4085	4085	4085	0
112	20250217	193700	289844180	4085	4085	4085	4085	0
113	20250217	193600	289844180	4085	4085	4085	4085	0
114	20250217	193500	289844180	4085	4085	4085	4085	0
115	20250217	193400	289844180	4085	4085	4085	4085	0
116	20250217	193300	289844180	4085	4085	4085	4085	0
117	20250217	193200	289844180	4085	4085	4085	4085	0
118	20250217	193100	289844180	4085	4085	4085	4085	0
119	20250217	193000	289844180	4085	4085	4085	4085	0
120	20250217	192900	289844180	4085	4085	4085	4085	0
121	20250217	192800	289844180	4085	4085	4085	4085	0
122	20250217	192700	289844180	4085	4085	4085	4085	641
123	20250217	192600	289844180	4085	4085	4085	4085	0
124	20250217	192500	289844180	4085	4085	4085	4085	0
125	20250217	192400	289844180	4085	4085	4085	4085	0
126	20250217	192300	289844180	4085	4085	4085	4085	0
127	20250217	192200	289844180	4085	4085	4085	4085	0
128	20250217	192100	289844180	4085	4085	4085	4085	0
129	20250217	192000	289844180	4085	4085	4085	4085	0
130	20250217	191900	289844180	4085	4085	4085	4085	0
131	20250217	191800	289844180	4085	4085	4085	4085	0
132	20250217	191700	289844180	4085	4085	4085	4085	0
133	20250217	191600	289844180	4085	4085	4085	4085	0
134	20250217	191500	289844180	4085	4085	4085	4085	0
135	20250217	191400	289844180	4085	4085	4085	4085	0
136	20250217	191300	289844180	4085	4085	4085	4085	0
137	20250217	191200	289844180	4085	4085	4085	4085	0
138	20250217	191100	289844180	4085	4085	4085	4085	0
139	20250217	191000	289844180	4085	4085	4085	4085	0
140	20250217	190900	289844180	4085	4085	4085	4085	0
141	20250217	190800	289844180	4085	4085	4085	4085	0
142	20250217	190700	289844180	4085	4085	4085	4085	0
143	20250217	190600	289844180	4085	4085	4085	4085	0
144	20250217	190500	289844180	4085	4085	4085	4085	0
145	20250217	190400	289844180	4085	4085	4085	4085	0
146	20250217	190300	289844180	4085	4085	4085	4085	0
147	20250217	190200	289844180	4085	4085	4085	4085	0
148	20250217	190100	289844180	4085	4085	4085	4085	0
149	20250217	190000	289844180	4085	4085	4085	4085	0
150	20250217	185900	289844180	4085	4085	4085	4085	0
151	20250217	185800	289844180	4085	4085	4085	4085	0
152	20250217	185700	289844180	4085	4085	4085	4085	641
153	20250217	185600	289844180	4085	4085	4085	4085	0
154	20250217	185500	289844180	4085	4085	4085	4085	0
155	20250217	185400	289844180	4085	4085	4085	4085	0
156	20250217	185300	289844180	4085	4085	4085	4085	0
157	20250217	185200	289844180	4085	4085	4085	4085	0
158	20250217	185100	289844180	4085	4085	4085	4085	0
159	20250217	185000	289844180	4085	4085	4085	4085	0
160	20250217	184900	289844180	4085	4085	4085	4085	0
161	20250217	184800	289844180	4085	4085	4085	4085	0
162	20250217	184700	289844180	4085	4085	4085	4085	0
163	20250217	184600	289844180	4085	4085	4085	4085	0
164	20250217	184500	289844180	4085	4085	4085	4085	0
165	20250217	184400	289844180	4085	4085	4085	4085	0
166	20250217	184300	289844180	4085	4085	4085	4085	0
167	20250217	184200	289844180	4085	4085	4085	4085	0
168	20250217	184100	289844180	4085	4085	4085	4085	0
169	20250217	184000	289844180	4085	4085	4085	4085	0
170	20250217	183900	289844180	4085	4085	4085	4085	0
171	20250217	183800	289844180	4085	4085	4085	4085	0
172	20250217	183700	289844180	4085	4085	4085	4085	0
173	20250217	183600	289844180	4085	4085	4085	4085	0
174	20250217	183500	289844180	4085	4085	4085	4085	0
175	20250217	183400	289844180	4085	4085	4085	4085	0
176	20250217	183300	289844180	4085	4085	4085	4085	0
177	20250217	183200	289844180	4085	4085	4085	4085	0
178	20250217	183100	289844180	4085	4085	4085	4085	0
179	20250217	183000	289844180	4085	4085	4085	4085	0
180	20250217	182900	289844180	4085	4085	4085	4085	0
181	20250217	182800	289844180	4085	4085	4085	4085	0
182	20250217	182700	289844180	4085	4085	4085	4085	641
183	20250217	182600	289844180	4085	4085	4085	4085	0
184	20250217	182500	289844180	4085	4085	4085	4085	0
185	20250217	182400	289844180	4085	4085	4085	4085	0
186	20250217	182300	289844180	4085	4085	4085	4085	0
187	20250217	182200	289844180	4085	4085	4085	4085	0
188	20250217	182100	289844180	4085	4085	4085	4085	0
189	20250217	182000	289844180	4085	4085	4085	4085	0
190	20250217	181900	289844180	4085	4085	4085	4085	0
191	20250217	181800	289844180	4085	4085	4085	4085	0
192	20250217	181700	289844180	4085	4085	4085	4085	0
193	20250217	181600	289844180	4085	4085	4085	4085	0
194	20250217	181500	289844180	4085	4085	4085	4085	0
195	20250217	181400	289844180	4085	4085	4085	4085	0
196	20250217	181300	289844180	4085	4085	4085	4085	0
197	20250217	181200	289844180	4085	4085	4085	4085	0
198	20250217	181100	289844180	4085	4085	4085	4085	0
199	20250217	181000	289844180	4085	4085	4085	4085	0
200	20250217	180900	289844180	4085	4085	4085	4085	0
201	20250217	180800	289844180	4085	4085	4085	4085	0
202	20250217	180700	289844180	4085	4085	4085	4085	0
203	20250217	180600	289844180	4085	4085	4085	4085	0
204	20250217	180500	289844180	4085	4085	4085	4085	0
205	20250217	180400	289844180	4085	4085	4085	4085	0
206	20250217	180300	289844180	4085	4085	4085	4085	0
207	20250217	180200	289844180	4085	4085	4085	4085	0
208	20250217	180100	289844180	4085	4085	4085	4085	0
209	20250217	180000	289844180	4085	4085	4085	4085	0
210	20250217	175900	289844180	4085	4085	4085	4085	0
211	20250217	175800	289844180	4085	4085	4085	4085	0
212	20250217	175700	289844180	4085	4085	4085	4085	641
213	20250217	175600	289844180	4085	4085	4085	4085	0
214	20250217	175500	289844180	4085	4085	4085	4085	0
215	20250217	175400	289844180	4085	4085	4085	4085	0
216	20250217	175300	289844180	4085	4085	4085	4085	0
217	20250217	175200	289844180	4085	4085	4085	4085	0
218	20250217	175100	289844180	4085	4085	4085	4085	0
219	20250217	175000	289844180	4085	4085	4085	4085	0
220	20250217	174900	289844180	4085	4085	4085	4085	0
221	20250217	174800	289844180	4085	4085	4085	4085	0
222	20250217	174700	289844180	4085	4085	4085	4085	0
223	20250217	174600	289844180	4085	4085	4085	4085	0
224	20250217	174500	289844180	4085	4085	4085	4085	0
225	20250217	174400	289844180	4085	4085	4085	4085	0
226	20250217	174300	289844180	4085	4085	4085	4085	0
227	20250217	174200	289844180	4085	4085	4085	4085	0
228	20250217	174100	289844180	4085	4085	4085	4085	0
229	20250217	174000	289844180	4085	4085	4085	4085	0
230	20250217	173900	289844180	4085	4085	4085	4085	0
231	20250217	173800	289844180	4085	4085	4085	4085	0
232	20250217	173700	289844180	4085	4085	4085	4085	0
233	20250217	173600	289844180	4085	4085	4085	4085	0
234	20250217	173500	289844180	4085	4085	4085	4085	0
235	20250217	173400	289844180	4085	4085	4085	4085	0
236	20250217	173300	289844180	4085	4085	4085	4085	0
237	20250217	173200	289844180	4085	4085	4085	4085	0
238	20250217	173100	289844180	4085	4085	4085	4085	0
239	20250217	173000	289844180	4085	4085	4085	4085	0
240	20250217	172900	289844180	4085	4085	4085	4085	0
241	20250217	172800	289844180	4085	4085	4085	4085	0
242	20250217	172700	289844180	4085	4085	4085	4085	641
243	20250217	172600	289844180	4085	4085	4085	4085	0
244	20250217	172500	289844180	4085	4085	4085	4085	0
245	20250217	172400	289844180	4085	4085	4085	4085	0
246	20250217	172300	289844180	4085	4085	4085	4085	0
247	20250217	172200	289844180	4085	4085	4085	4085	0
248	20250217	172100	289844180	4085	4085	4085	4085	0
249	20250217	172000	289844180	4085	4085	4085	4085	0
250	20250217	171900	289844180	4085	4085	4085	4085	0
251	20250217	171800	289844180	4085	4085	4085	4085	0
252	20250217	171700	289844180	4085	4085	4085	4085	0
253	20250217	171600	289844180	4085	4085	4085	4085	0
254	20250217	171500	289844180	4085	4085	4085	4085	0
255	20250217	171400	289844180	4085	4085	4085	4085	0
256	20250217	171300	289844180	4085	4085	4085	4085	0
257	20250217	171200	289844180	4085	4085	4085	4085	0
258	20250217	171100	289844180	4085	4085	4085	4085	0
259	20250217	171000	289844180	4085	4085	4085	4085	0
260	20250217	170900	289844180	4085	4085	4085	4085	0
261	20250217	170800	289844180	4085	4085	4085	4085	0
262	20250217	170700	289844180	4085	4085	4085	4085	0
263	20250217	170600	289844180	4085	4085	4085	4085	0
264	20250217	170500	289844180	4085	4085	4085	4085	0
265	20250217	170400	289844180	4085	4085	4085	4085	0
266	20250217	170300	289844180	4085	4085	4085	4085	0
267	20250217	170200	289844180	4085	4085	4085	4085	0
268	20250217	170100	289844180	4085	4085	4085	4085	0
269	20250217	170000	289844180	4085	4085	4085	4085	0
270	20250217	165900	289844180	4085	4085	4085	4085	0
271	20250217	165800	289844180	4085	4085	4085	4085	0
272	20250217	165700	289844180	4085	4085	4085	4085	641
273	20250217	165600	289844180	4085	4085	4085	4085	0
274	20250217	165500	289844180	4085	4085	4085	4085	0
275	20250217	165400	289844180	4085	4085	4085	4085	0
276	20250217	165300	289844180	4085	4085	4085	4085	0
277	20250217	165200	289844180	4085	4085	4085	4085	0
278	20250217	165100	289844180	4085	4085	4085	4085	0
279	20250217	165000	289844180	4085	4085	4085	4085	0
280	20250217	164900	289844180	4085	4085	4085	4085	0
281	20250217	164800	289844180	4085	4085	4085	4085	0
282	20250217	164700	289844180	4085	4085	4085	4085	0
283	20250217	164600	289844180	4085	4085	4085	4085	0
284	20250217	164500	289844180	4085	4085	4085	4085	0
285	20250217	164400	289844180	4085	4085	4085	4085	0
286	20250217	164300	289844180	4085	4085	4085	4085	0
287	20250217	164200	289844180	4085	4085	4085	4085	0
288	20250217	164100	289844180	4085	4085	4085	4085	0
289	20250217	164000	289844180	4085	4085	4085	4085	0
290	20250217	163900	289844180	4085	4085	4085	4085	0
291	20250217	163800	289844180	4085	4085	4085	4085	0
292	20250217	163700	289844180	4085	4085	4085	4085	0
293	20250217	163600	289844180	4085	4085	4085	4085	0
294	20250217	163500	289844180	4085	4085	4085	4085	0
295	20250217	163400	289844180	4085	4085	4085	4085	0
296	20250217	163300	289844180	4085	4085	4085	4085	0
297	20250217	163200	289844180	4085	4085	4085	4085	0
298	20250217	163100	289844180	4085	4085	4085	4085	0
299	20250217	163000	289844180	4085	4085	4085	4085	0
300	20250217	162900	289844180	4085	4085	4085	4085	0
301	20250217	162800	289844180	4085	4085	4085	4085	0
302	20250217	162700	289844180	4085	4085	4085	4085	641
303	20250217	162600	289844180	4085	4085	4085	4085	0
304	20250217	162500	289844180	4085	4085	4085	4085	0
305	20250217	162400	289844180	4085	4085	4085	4085	0
306	20250217	162300	289844180	4085	4085	4085	4085	0
307	20250217	162200	289844180	4085	4085	4085	4085	0
308	20250217	162100	289844180	4085	4085	4085	4085	0
309	20250217	162000	289844180	4085	4085	4085	4085	0
310	20250217	161900	289844180	4085	4085	4085	4085	0
311	20250217	161800	289844180	4085	4085	4085	4085	0
312	20250217	161700	289844180	4085	4085	4085	4085	0
313	20250217	161600	289844180	4085	4085	4085	4085	0
314	20250217	161500	289844180	4085	4085	4085	4085	0
315	20250217	161400	289844180	4085	4085	4085	4085	0
316	20250217	161300	289844180	4085	4085	4085	4085	0
317	20250217	161200	289844180	4085	4085	4085	4085	0
318	20250217	161100	289844180	4085	4085	4085	4085	0
319	20250217	161000	289844180	4085	4085	4085	4085	0
320	20250217	160900	289844180	4085	4085	4085	4085	0
321	20250217	160800	289844180	4085	4085	4085	4085	0
322	20250217	160700	289844180	4085	4085	4085	4085	0
323	20250217	160600	289844180	4085	4085	4085	4085	0
324	20250217	160500	289844180	4085	4085	4085	4085	0
325	20250217	160400	289844180	4085	4085	4085	4085	0
326	20250217	160300	289844180	4085	4085	4085	4085	0
327	20250217	160200	289844180	4085	4085	4085	4085	0
328	20250217	160100	289844180	4085	4085	4085	4085	0
329	20250217	160000	289844180	4085	4085	4085	4085	0
330	20250217	155900	289844180	4085	4085	4085	4085	0
331	20250217	155800	289844180	4085	4085	4085	4085	0
332	20250217	155700	289844180	4085	4085	4085	4085	641
333	20250217	155600	289844180	4085	4085	4085	4085	0
334	20250217	155500	289844180	4085	4085	4085	4085	0
335	20250217	155400	289844180	4085	4085	4085	4085	0
336	20250217	155300	289844180	4085	4085	4085	4085	0
337	20250217	155200	289844180	4085	4085	4085	4085	0
338	20250217	155100	289844180	4085	4085	4085	4085	0
339	20250217	155000	289844180	4085	4085	4085	4085	0
340	20250217	154900	289844180	4085	4085	4085	4085	0
341	20250217	154800	289844180	4085	4085	4085	4085	0
342	20250217	154700	289844180	4085	4085	4085	4085	0
343	20250217	154600	289844180	4085	4085	4085	4085	0
344	20250217	154500	289844180	4085	4085	4085	4085	0
345	20250217	154400	289844180	4085	4085	4085	4085	0
346	20250217	154300	289844180	4085	4085	4085	4085	0
347	20250217	154200	289844180	4085	4085	4085	4085	0
348	20250217	154100	289844180	4085	4085	4085	4085	0
349	20250217	154000	289844180	4085	4085	4085	4085	0
350	20250217	153900	289844180	4085	4085	4085	4085	0
351	20250217	153800	289844180	4085	4085	4085	4085	0
352	20250217	153700	289844180	4085	4085	4085	4085	0
353	20250217	153600	289844180	4085	4085	4085	4085	0
354	20250217	153500	289844180	4085	4085	4085	4085	0
355	20250217	153400	289844180	4085	4085	4085	4085	0
356	20250217	153300	289844180	4085	4085	4085	4085	0
357	20250217	153200	289844180	4085	4085	4085	4085	0
358	20250217	153100	289844180	4085	4085	4085	4085	0
359	20250217	153000	289844180	4085	4085	4085	4085	641
360	20250217	152900	287225695	4065	4065	4065	4065	0
361	20250217	152800	287225695	4065	4065	4065	4065	0
362	20250217	152700	287225695	4065	4065	4065	4065	0
363	20250217	152600	287225695	4065	4065	4065	4065	0
364	20250217	152500	287225695	4065	4065	4065	4065	0
365	20250217	152400	287225695	4065	4065	4065	4065	0
366	20250217	152300	287225695	4065	4065	4065	4065	0
367	20250217	152200	287225695	4065	4065	4065	4065	0
368	20250217	152100	287225695	4065	4065	4065	4065	0
369	20250217	152000	287225695	4065	4065	4065	4065	0
370	20250217	151900	287225695	4065	4085	4085	4065	2126
371	20250217	151800	278573210	4085	4085	4085	4085	10
372	20250217	151700	278532360	4085	4085	4085	4085	2419
373	20250217	151600	268650745	4085	4090	4090	4085	1159
374	20250217	151500	263911045	4085	4080	4090	4080	436
375	20250217	151400	262131495	4075	4075	4075	4075	130
376	20250217	151300	261601745	4075	4075	4075	4075	1050
377	20250217	151200	257322995	4075	4075	4075	4075	55
378	20250217	151100	257098870	4075	4075	4075	4075	309
379	20250217	151000	255839695	4075	4075	4075	4075	55
380	20250217	150900	255615570	4080	4075	4080	4075	1306
381	20250217	150800	250287465	4080	4075	4080	4075	899
382	20250217	150700	246619820	4075	4075	4075	4075	50
383	20250217	150600	246416070	4075	4070	4075	4070	141
384	20250217	150500	245841950	4075	4075	4075	4075	37
385	20250217	150400	245691175	4070	4070	4070	4070	131
386	20250217	150300	245158005	4070	4070	4070	4070	107
387	20250217	150200	244722515	4075	4070	4075	4070	67
388	20250217	150100	244449765	4075	4070	4075	4070	81
389	20250217	150000	244120090	4070	4070	4070	4070	1
390	20250217	145900	244116020	4070	4070	4070	4070	134
391	20250217	145800	243570640	4070	4070	4070	4070	50
392	20250217	145700	243367140	4070	4075	4075	4070	184
393	20250217	145600	242617660	4070	4070	4070	4070	74
394	20250217	145500	242316480	4075	4075	4075	4075	56
395	20250217	145400	242088280	4075	4085	4085	4075	65
396	20250217	145300	241822785	4085	4085	4085	4085	55
397	20250217	145200	241598110	4085	4085	4085	4085	151
398	20250217	145100	240981275	4085	4085	4085	4085	78
399	20250217	145000	240662645	4085	4085	4085	4085	159
400	20250217	144900	240013130	4085	4085	4085	4080	153
401	20250217	144800	239388150	4085	4085	4085	4085	51
402	20250217	144700	239179815	4085	4075	4085	4075	154
403	20250217	144600	238550995	4075	4075	4075	4070	104
404	20250217	144500	238127600	4070	4075	4085	4070	60
405	20250217	144400	237882595	4085	4070	4085	4070	671
406	20250217	144300	235146455	4070	4070	4070	4070	51
407	20250217	144200	234938885	4070	4070	4070	4070	55
408	20250217	144100	234715035	4070	4070	4070	4070	81
409	20250217	144000	234385365	4070	4070	4070	4070	55
410	20250217	143900	234161515	4070	4065	4070	4065	132
411	20250217	143800	233624685	4070	4065	4070	4065	56
412	20250217	143700	233396790	4070	4070	4070	4070	50
413	20250217	143600	233193290	4070	4070	4070	4065	126
414	20250217	143500	232680825	4065	4065	4065	4065	50
415	20250217	143400	232477575	4070	4070	4070	4070	79
416	20250217	143300	232156045	4070	4070	4070	4070	50
417	20250217	143200	231952545	4075	4070	4075	4070	77
418	20250217	143100	231639045	4070	4065	4070	4065	79
419	20250217	143000	231317905	4070	4065	4070	4065	183
420	20250217	142900	230573755	4070	4070	4070	4070	58
421	20250217	142800	230337695	4070	4070	4070	4070	77
422	20250217	142700	230024305	4070	4070	4070	4070	51
423	20250217	142600	229816735	4065	4070	4070	4065	128
424	20250217	142500	229296165	4065	4065	4065	4065	54
425	20250217	142400	229076655	4065	4065	4065	4065	51
426	20250217	142300	228869340	4065	4065	4065	4065	129
427	20250217	142200	228344955	4065	4065	4065	4065	52
428	20250217	142100	228133575	4065	4065	4065	4065	83
429	20250217	142000	227796180	4070	4070	4070	4070	1
430	20250217	141900	227792110	4070	4070	4070	4070	55
431	20250217	141800	227568260	4065	4070	4070	4065	126
432	20250217	141700	227055820	4070	4070	4070	4070	56
433	20250217	141600	226827900	4070	4070	4070	4070	68
434	20250217	141500	226551140	4070	4070	4070	4070	56
435	20250217	141400	226323220	4070	4075	4075	4070	73
436	20250217	141300	226025995	4070	4075	4075	4070	62
437	20250217	141200	225773650	4090	4090	4090	4090	0
438	20250217	141100	225773650	4090	4065	4090	4065	243
439	20250217	141000	224782960	4065	4070	4070	4065	60
440	20250217	140900	224538785	4065	4065	4065	4065	50
441	20250217	140800	224335535	4065	4070	4070	4065	133
442	20250217	140700	223794635	4065	4070	4070	4065	5
443	20250217	140600	223774305	4070	4065	4070	4065	125
444	20250217	140500	223265930	4070	4070	4070	4070	16
445	20250217	140400	223200810	4070	4065	4080	4065	328
446	20250217	140300	221863405	4065	4065	4065	4065	123
447	20250217	140200	221363410	4065	4065	4065	4065	55
448	20250217	140100	221139835	4065	4070	4070	4065	54
449	20250217	140000	220920060	4080	4075	4080	4075	63
450	20250217	135900	220663270	4070	4065	4070	4065	51
451	20250217	135800	220455950	4065	4075	4075	4065	94
452	20250217	135700	220073740	4075	4075	4075	4075	50
453	20250217	135600	219869990	4075	4070	4080	4070	172
454	20250217	135500	219169150	4065	4065	4065	4065	55
455	20250217	135400	218945575	4065	4065	4065	4065	51
456	20250217	135300	218738260	4065	4080	4080	4065	147
457	20250217	135200	218139375	4070	4070	4070	4070	60
458	20250217	135100	217895175	4070	4070	4085	4065	323
459	20250217	135000	216578230	4070	4070	4070	4070	0
460	20250217	134900	216578230	4070	4065	4070	4065	76
461	20250217	134800	216269190	4060	4065	4065	4060	114
462	20250217	134700	215806100	4065	4070	4070	4060	51
463	20250217	134600	215598660	4070	4060	4070	4060	124
464	20250217	134500	215094720	4070	4060	4070	4060	16
465	20250217	134400	215029675	4060	4060	4060	4060	50
466	20250217	134300	214826675	4065	4060	4065	4060	113
467	20250217	134200	214367355	4060	4065	4065	4060	49
468	20250217	134100	214168180	4065	4065	4065	4065	50
469	20250217	134000	213964930	4070	4070	4070	4070	78
470	20250217	133900	213647470	4070	4070	4070	4070	50
471	20250217	133800	213443970	4080	4065	4080	4065	344
472	20250217	133700	212042825	4065	4065	4065	4065	38
473	20250217	133600	211888355	4065	4060	4065	4060	80
474	20250217	133500	211563405	4060	4060	4065	4060	71
475	20250217	133400	211275140	4065	4065	4065	4065	29
476	20250217	133300	211157255	4065	4065	4070	4065	126
477	20250217	133200	210645050	4060	4060	4060	4060	207
478	20250217	133100	209804630	4060	4060	4060	4060	50
479	20250217	133000	209601630	4070	4070	4070	4070	34
480	20250217	132900	209463250	4070	4070	4070	4065	152
481	20250217	132800	208845110	4065	4070	4070	4065	122
482	20250217	132700	208349160	4070	4070	4070	4070	50
483	20250217	132600	208145660	4070	4065	4070	4065	113
484	20250217	132500	207686065	4065	4065	4065	4065	67
485	20250217	132400	207413710	4070	4070	4070	4070	1
486	20250217	132300	207409640	4075	4075	4075	4075	86
487	20250217	132200	207059190	4085	4070	4085	4070	1578
488	20250217	132100	200620205	4065	4065	4065	4065	56
489	20250217	132000	200392565	4065	4070	4070	4065	102
490	20250217	131900	199977765	4070	4065	4070	4065	56
491	20250217	131800	199749875	4065	4065	4065	4065	158
492	20250217	131700	199107605	4065	4065	4065	4065	56
493	20250217	131600	198879965	4075	4075	4075	4075	85
494	20250217	131500	198533590	4065	4060	4065	4055	158
495	20250217	131400	197892320	4060	4060	4060	4060	0
496	20250217	131300	197892320	4060	4065	4065	4060	98
497	20250217	131200	197494225	4065	4055	4065	4055	20
498	20250217	131100	197412935	4055	4055	4055	4055	6
499	20250217	131000	197388605	4060	4065	4065	4055	2876
500	20250217	130900	185720445	4065	4075	4080	4065	10521
501	20250217	130800	142915120	4075	4080	4080	4075	61
502	20250217	130700	142666265	4080	4080	4080	4080	1
503	20250217	130600	142662185	4080	4080	4080	4080	6
504	20250217	130500	142637705	4075	4075	4075	4075	82
505	20250217	130400	142303555	4075	4075	4075	4075	5
506	20250217	130300	142283180	4075	4075	4075	4075	74
507	20250217	130200	141981630	4080	4080	4080	4075	134
508	20250217	130100	141434935	4080	4080	4080	4080	0
509	20250217	130000	141434935	4080	4085	4085	4080	130
510	20250217	125900	140904390	4085	4085	4085	4085	33
511	20250217	125800	140769585	4080	4085	4085	4075	38
512	20250217	125700	140614440	4085	4085	4085	4085	27
513	20250217	125600	140504145	4085	4085	4085	4085	38
514	20250217	125500	140348915	4080	4080	4080	4080	85
515	20250217	125400	140002115	4085	4080	4085	4080	635
516	20250217	125300	137408165	4080	4080	4080	4080	1
517	20250217	125200	137404085	4080	4085	4085	4080	139
518	20250217	125100	136836655	4080	4080	4080	4080	24
519	20250217	125000	136738735	4080	4080	4080	4080	47
520	20250217	124900	136546975	4080	4085	4085	4080	68
521	20250217	124800	136269220	4080	4080	4080	4080	1
522	20250217	124700	136265140	4080	4080	4080	4080	77
523	20250217	124600	135950980	4080	4085	4085	4080	112
524	20250217	124500	135493590	4080	4080	4080	4080	72
525	20250217	124400	135199830	4080	4080	4080	4080	1801
526	20250217	124300	127851750	4080	4080	4080	4080	5
527	20250217	124200	127831350	4080	4085	4085	4080	145
528	20250217	124100	127239435	4080	4085	4085	4080	1074
529	20250217	124000	122852150	4085	4085	4085	4085	83
530	20250217	123900	122513095	4085	4085	4090	4085	68
531	20250217	123800	122235005	4085	4085	4085	4085	0
532	20250217	123700	122235005	4085	4085	4085	4085	68
533	20250217	123600	121957225	4085	4085	4085	4085	5
534	20250217	123500	121936800	4085	4080	4085	4080	85
535	20250217	123400	121589930	4080	4080	4080	4080	6
536	20250217	123300	121565450	4080	4080	4080	4080	0
537	20250217	123200	121565450	4080	4080	4085	4080	68
538	20250217	123100	121287700	4080	4080	4080	4080	0
539	20250217	123000	121287700	4080	4080	4080	4080	88
540	20250217	122900	120928660	4080	4085	4090	4080	1268
541	20250217	122800	115754575	4080	4080	4080	4080	105
542	20250217	122700	115326175	4080	4085	4085	4080	36
543	20250217	122600	115179120	4085	4085	4085	4085	4
544	20250217	122500	115162780	4085	4080	4085	4080	100
545	20250217	122400	114754665	4080	4080	4080	4080	5
546	20250217	122300	114734265	4080	4080	4080	4080	1
547	20250217	122200	114730185	4085	4080	4085	4080	68
548	20250217	122100	114452430	4080	4080	4080	4080	0
549	20250217	122000	114452430	4080	4080	4080	4080	75
550	20250217	121900	114146430	4080	4085	4085	4080	67
551	20250217	121800	113872760	4080	4080	4085	4080	26
552	20250217	121700	113766570	4080	4080	4080	4080	71
553	20250217	121600	113476890	4080	4080	4080	4080	1
554	20250217	121500	113472810	4085	4080	4085	4080	68
555	20250217	121400	113195055	4080	4085	4085	4080	114
556	20250217	121300	112729700	4080	4080	4080	4080	6
557	20250217	121200	112705220	4080	4085	4085	4080	139
558	20250217	121100	112137790	4080	4085	4085	4080	297
559	20250217	121000	110925920	4085	4085	4085	4085	0
560	20250217	120900	110925920	4085	4085	4085	4085	63
561	20250217	120800	110668565	4080	4080	4080	4080	0
562	20250217	120700	110668565	4080	4080	4080	4080	82
563	20250217	120600	110334005	4080	4080	4080	4080	1
564	20250217	120500	110329925	4080	4080	4080	4080	6
565	20250217	120400	110305445	4075	4075	4075	4075	84
566	20250217	120300	109963145	4075	4075	4075	4075	0
567	20250217	120200	109963145	4075	4080	4085	4075	97
568	20250217	120100	109567095	4080	4080	4080	4080	0
569	20250217	120000	109567095	4080	4085	4085	4080	9
570	20250217	115900	109530355	4080	4085	4085	4080	54
571	20250217	115800	109309770	4085	4080	4085	4080	14
572	20250217	115700	109252605	4080	4080	4080	4080	67
573	20250217	115600	108979245	4080	4080	4080	4080	0
574	20250217	115500	108979245	4080	4080	4080	4080	1
575	20250217	115400	108975165	4075	4080	4080	4075	69
576	20250217	115300	108693965	4090	4080	4090	4080	22
577	20250217	115200	108604000	4090	4080	4090	4075	152
578	20250217	115100	107983815	4080	4080	4080	4080	0
579	20250217	115000	107983815	4080	4080	4080	4080	6
580	20250217	114900	107959335	4080	4080	4080	4080	70
581	20250217	114800	107673735	4080	4075	4080	4075	5
582	20250217	114700	107653340	4085	4085	4085	4085	39
583	20250217	114600	107494025	4085	4085	4085	4085	0
584	20250217	114500	107494025	4085	4085	4085	4085	45
585	20250217	114400	107310200	4085	4075	4085	4075	541
586	20250217	114300	105101220	4075	4075	4075	4075	5
587	20250217	114200	105080845	4080	4075	4080	4075	161
588	20250217	114100	104424345	4075	4075	4075	4075	6
589	20250217	114000	104399895	4080	4080	4080	4080	0
590	20250217	113900	104399895	4080	4080	4080	4080	14
591	20250217	113800	104342775	4080	4080	4085	4080	70
592	20250217	113700	104056865	4080	4080	4080	4080	670
593	20250217	113600	101323265	4090	4090	4090	4085	43
594	20250217	113500	101147400	4090	4085	4090	4085	279
595	20250217	113400	100006315	4080	4085	4085	4080	78
596	20250217	113300	99688070	4085	4085	4085	4085	0
597	20250217	113200	99688070	4085	4080	4085	4080	136
598	20250217	113100	99132885	4080	4080	4080	4080	1
599	20250217	113000	99128805	4080	4080	4080	4080	5
600	20250217	112900	99108405	4085	4085	4085	4085	61
601	20250217	112800	98859220	4085	4085	4085	4085	4
602	20250217	112700	98842880	4085	4080	4085	4080	22
603	20250217	112600	98753015	4085	4090	4090	4085	54
604	20250217	112500	98532405	4090	4090	4090	4090	62
605	20250217	112400	98278825	4085	4090	4090	4085	100
606	20250217	112300	97870215	4085	4085	4085	4085	0
607	20250217	112200	97870215	4085	4090	4090	4085	69
608	20250217	112100	97588035	4085	4085	4085	4085	77
609	20250217	112000	97273490	4085	4085	4090	4085	543
610	20250217	111900	95055095	4085	4085	4085	4085	68
611	20250217	111800	94777315	4090	4085	4090	4085	69
612	20250217	111700	94495130	4085	4090	4090	4085	101
613	20250217	111600	94082045	4090	4085	4090	4085	95
614	20250217	111500	93693860	4085	4090	4090	4085	69
615	20250217	111400	93411680	4085	4085	4085	4085	78
616	20250217	111300	93093050	4085	4085	4085	4085	6
617	20250217	111200	93068540	4090	4090	4090	4090	0
618	20250217	111100	93068540	4090	4085	4090	4085	142
619	20250217	111000	92488160	4085	4085	4085	4085	1
620	20250217	110900	92484075	4085	4085	4085	4085	92
621	20250217	110800	92108255	4090	4085	4090	4085	64
622	20250217	110700	91846500	4085	4085	4085	4085	4
623	20250217	110600	91830160	4085	4085	4085	4085	73
624	20250217	110500	91531955	4085	4090	4090	4085	67
625	20250217	110400	91257950	4085	4085	4085	4085	174
626	20250217	110300	90547160	4090	4085	4090	4085	165
627	20250217	110200	89872335	4090	4090	4090	4090	44
628	20250217	110100	89692375	4090	4085	4090	4085	130
629	20250217	110000	89161010	4085	4085	4085	4085	5
630	20250217	105900	89140585	4085	4085	4085	4085	61
631	20250217	105800	88891400	4085	4085	4085	4085	10
632	20250217	105700	88850550	4080	4080	4080	4080	0
633	20250217	105600	88850550	4080	4080	4080	4080	63
634	20250217	105500	88593510	4090	4090	4090	4090	107
635	20250217	105400	88155880	4085	4080	4085	4080	211
636	20250217	105300	87294360	4080	4080	4080	4080	0
637	20250217	105200	87294360	4080	4080	4080	4080	5
638	20250217	105100	87273960	4085	4075	4085	4075	137
639	20250217	105000	86715065	4080	4075	4080	4075	2964
640	20250217	104900	74623135	4075	4075	4075	4075	1214
641	20250217	104800	69676085	4080	4075	4080	4075	67
642	20250217	104700	69402745	4075	4075	4075	4075	300
643	20250217	104600	68180245	4075	4075	4075	4075	86
644	20250217	104500	67829795	4080	4080	4080	4080	67
645	20250217	104400	67556435	4080	4080	4080	4080	2
646	20250217	104300	67548275	4075	4075	4075	4075	80
647	20250217	104200	67222275	4075	4075	4075	4075	0
648	20250217	104100	67222275	4075	4080	4080	4075	188
649	20250217	104000	66455750	4075	4075	4075	4075	123
650	20250217	103900	65954525	4080	4075	4080	4075	207
651	20250217	103800	65110990	4075	4080	4080	4075	142
652	20250217	103700	64532020	4075	4080	4080	4075	27
653	20250217	103600	64421885	4075	4075	4075	4075	128
654	20250217	103500	63900285	4075	4075	4075	4075	5
655	20250217	103400	63879910	4080	4080	4080	4080	63
656	20250217	103300	63622870	4075	4075	4075	4075	163
657	20250217	103200	62958645	4080	4080	4080	4080	0
658	20250217	103100	62958645	4080	4075	4080	4075	136
659	20250217	103000	62404135	4075	4075	4075	4075	0
660	20250217	102900	62404135	4075	4075	4075	4075	14
661	20250217	102800	62347085	4070	4080	4080	4070	147
662	20250217	102700	61748165	4075	4075	4075	4075	0
663	20250217	102600	61748165	4075	4070	4075	4070	90
664	20250217	102500	61381775	4080	4080	4080	4080	0
665	20250217	102400	61381775	4080	4075	4080	4075	72
666	20250217	102300	61088065	4075	4075	4075	4075	75
667	20250217	102200	60782440	4075	4075	4080	4075	46
668	20250217	102100	60594880	4075	4070	4075	4070	816
669	20250217	102000	57270030	4075	4070	4075	4070	505
670	20250217	101900	55212180	4070	4070	4070	4070	0
671	20250217	101800	55212180	4070	4075	4075	4070	135
672	20250217	101700	54662420	4070	4070	4070	4070	0
673	20250217	101600	54662420	4070	4065	4070	4065	81
674	20250217	101500	54333130	4075	4075	4075	4075	44
675	20250217	101400	54153830	4075	4065	4075	4065	258
676	20250217	101300	53103480	4065	4065	4065	4065	59
677	20250217	101200	52863645	4070	4070	4070	4070	5
678	20250217	101100	52843295	4070	4070	4070	4065	108
679	20250217	101000	52403760	4070	4070	4070	4070	0
680	20250217	100900	52403760	4070	4070	4070	4070	4
681	20250217	100800	52387480	4070	4075	4075	4070	168
682	20250217	100700	51703290	4075	4075	4075	4070	11
683	20250217	100600	51658490	4070	4075	4075	4070	94
684	20250217	100500	51275785	4075	4065	4075	4065	986
685	20250217	100400	47262785	4070	4070	4070	4070	84
686	20250217	100300	46920905	4065	4065	4065	4065	66
687	20250217	100200	46652615	4065	4065	4065	4065	30
688	20250217	100100	46530665	4065	4065	4070	4065	262
689	20250217	100000	45465210	4070	4070	4070	4070	12
690	20250217	095900	45416370	4065	4065	4065	4065	5
691	20250217	095800	45396045	4065	4065	4065	4065	71
692	20250217	095700	45107430	4070	4070	4070	4070	102
693	20250217	095600	44692290	4070	4070	4070	4070	7
694	20250217	095500	44663800	4065	4065	4065	4065	72
695	20250217	095400	44371120	4070	4070	4070	4070	65
696	20250217	095300	44106570	4065	4065	4065	4065	76
697	20250217	095200	43797630	4070	4070	4070	4070	2
698	20250217	095100	43789490	4070	4070	4070	4070	64
699	20250217	095000	43529010	4065	4065	4065	4065	101
700	20250217	094900	43118445	4065	4065	4065	4065	0
701	20250217	094800	43118445	4065	4065	4065	4065	72
702	20250217	094700	42825765	4065	4070	4070	4065	73
703	20250217	094600	42528705	4070	4070	4070	4070	23
704	20250217	094500	42435095	4070	4065	4070	4065	69
705	20250217	094400	42154605	4070	4070	4070	4070	65
706	20250217	094300	41890055	4070	4065	4070	4065	82
707	20250217	094200	41556715	4070	4070	4070	4070	26
708	20250217	094100	41450895	4070	4070	4070	4065	180
709	20250217	094000	40718330	4065	4070	4070	4065	129
710	20250217	093900	40193660	4070	4075	4075	4070	61
711	20250217	093800	39945280	4075	4075	4075	4075	29
712	20250217	093700	39827105	4080	4075	4080	4075	65
713	20250217	093600	39561920	4080	4080	4080	4080	18
714	20250217	093500	39488480	4085	4080	4085	4080	71
715	20250217	093400	39198795	4080	4085	4085	4080	143
716	20250217	093300	38615040	4080	4080	4080	4080	82
717	20250217	093200	38280480	4085	4075	4085	4075	11
718	20250217	093100	38235555	4075	4075	4075	4075	0
719	20250217	093000	38235555	4075	4075	4085	4065	83
720	20250217	092900	37898080	4065	4075	4075	4065	80
721	20250217	092800	37572230	4085	4085	4085	4085	76
722	20250217	092700	37261770	4075	4070	4075	4070	1935
723	20250217	092600	29382275	4070	4070	4070	4070	112
724	20250217	092500	28926435	4070	4070	4070	4070	69
725	20250217	092400	28645605	4070	4070	4070	4070	0
726	20250217	092300	28645605	4070	4070	4070	4070	73
727	20250217	092200	28348495	4070	4070	4070	4070	0
728	20250217	092100	28348495	4070	4070	4070	4070	0
729	20250217	092000	28348495	4070	4070	4070	4070	77
730	20250217	091900	28035105	4085	4085	4085	4085	300
731	20250217	091800	26809605	4075	4070	4080	4070	1944
732	20250217	091700	18894370	4075	4070	4075	4070	624
733	20250217	091600	16352070	4070	4070	4070	4070	264
734	20250217	091500	15277590	4070	4070	4070	4070	78
735	20250217	091400	14960130	4075	4075	4075	4075	236
736	20250217	091300	13998430	4070	4070	4070	4070	0
737	20250217	091200	13998430	4070	4070	4070	4070	71
738	20250217	091100	13709460	4065	4065	4065	4065	0
739	20250217	091000	13709460	4065	4070	4070	4065	2277
740	20250217	090900	4448455	4065	4065	4065	4065	0
741	20250217	090800	4448455	4065	4065	4065	4065	0
742	20250217	090700	4448455	4065	4065	4065	4065	77
743	20250217	090600	4135450	4065	4065	4065	4065	0
744	20250217	090500	4135450	4065	4075	4075	4065	86
745	20250217	090400	3785790	4070	4065	4070	4065	73
746	20250217	090300	3489020	4060	4060	4060	4060	8
747	20250217	090200	3456540	4065	4070	4070	4065	79
748	20250217	090100	3135300	4070	4070	4070	4070	0
749	20250217	090000	3135300	4070	4110	4110	4070	763