KissMeData/250060/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205800	476292765	2705	2705	2705	2705	2409
3	20250217	205700	476292765	2705	2705	2705	2705	0
4	20250217	205600	476292765	2705	2705	2705	2705	0
5	20250217	205500	476292765	2705	2705	2705	2705	0
6	20250217	205400	476292765	2705	2705	2705	2705	0
7	20250217	205300	476292765	2705	2705	2705	2705	0
8	20250217	205200	476292765	2705	2705	2705	2705	0
9	20250217	205100	476292765	2705	2705	2705	2705	0
10	20250217	205000	476292765	2705	2705	2705	2705	0
11	20250217	204900	476292765	2705	2705	2705	2705	0
12	20250217	204800	476292765	2705	2705	2705	2705	0
13	20250217	204700	476292765	2705	2705	2705	2705	0
14	20250217	204600	476292765	2705	2705	2705	2705	0
15	20250217	204500	476292765	2705	2705	2705	2705	0
16	20250217	204400	476292765	2705	2705	2705	2705	0
17	20250217	204300	476292765	2705	2705	2705	2705	0
18	20250217	204200	476292765	2705	2705	2705	2705	0
19	20250217	204100	476292765	2705	2705	2705	2705	0
20	20250217	204000	476292765	2705	2705	2705	2705	0
21	20250217	203900	476292765	2705	2705	2705	2705	0
22	20250217	203800	476292765	2705	2705	2705	2705	0
23	20250217	203700	476292765	2705	2705	2705	2705	0
24	20250217	203600	476292765	2705	2705	2705	2705	0
25	20250217	203500	476292765	2705	2705	2705	2705	0
26	20250217	203400	476292765	2705	2705	2705	2705	0
27	20250217	203300	476292765	2705	2705	2705	2705	0
28	20250217	203200	476292765	2705	2705	2705	2705	0
29	20250217	203100	476292765	2705	2705	2705	2705	0
30	20250217	203000	476292765	2705	2705	2705	2705	0
31	20250217	202900	476292765	2705	2705	2705	2705	0
32	20250217	202800	476292765	2705	2705	2705	2705	2409
33	20250217	202700	476292765	2705	2705	2705	2705	0
34	20250217	202600	476292765	2705	2705	2705	2705	0
35	20250217	202500	476292765	2705	2705	2705	2705	0
36	20250217	202400	476292765	2705	2705	2705	2705	0
37	20250217	202300	476292765	2705	2705	2705	2705	0
38	20250217	202200	476292765	2705	2705	2705	2705	0
39	20250217	202100	476292765	2705	2705	2705	2705	0
40	20250217	202000	476292765	2705	2705	2705	2705	0
41	20250217	201900	476292765	2705	2705	2705	2705	0
42	20250217	201800	476292765	2705	2705	2705	2705	0
43	20250217	201700	476292765	2705	2705	2705	2705	0
44	20250217	201600	476292765	2705	2705	2705	2705	0
45	20250217	201500	476292765	2705	2705	2705	2705	0
46	20250217	201400	476292765	2705	2705	2705	2705	0
47	20250217	201300	476292765	2705	2705	2705	2705	0
48	20250217	201200	476292765	2705	2705	2705	2705	0
49	20250217	201100	476292765	2705	2705	2705	2705	0
50	20250217	201000	476292765	2705	2705	2705	2705	0
51	20250217	200900	476292765	2705	2705	2705	2705	0
52	20250217	200800	476292765	2705	2705	2705	2705	0
53	20250217	200700	476292765	2705	2705	2705	2705	0
54	20250217	200600	476292765	2705	2705	2705	2705	0
55	20250217	200500	476292765	2705	2705	2705	2705	0
56	20250217	200400	476292765	2705	2705	2705	2705	0
57	20250217	200300	476292765	2705	2705	2705	2705	0
58	20250217	200200	476292765	2705	2705	2705	2705	0
59	20250217	200100	476292765	2705	2705	2705	2705	0
60	20250217	200000	476292765	2705	2705	2705	2705	0
61	20250217	195900	476292765	2705	2705	2705	2705	0
62	20250217	195800	476292765	2705	2705	2705	2705	2409
63	20250217	195700	476292765	2705	2705	2705	2705	0
64	20250217	195600	476292765	2705	2705	2705	2705	0
65	20250217	195500	476292765	2705	2705	2705	2705	0
66	20250217	195400	476292765	2705	2705	2705	2705	0
67	20250217	195300	476292765	2705	2705	2705	2705	0
68	20250217	195200	476292765	2705	2705	2705	2705	0
69	20250217	195100	476292765	2705	2705	2705	2705	0
70	20250217	195000	476292765	2705	2705	2705	2705	0
71	20250217	194900	476292765	2705	2705	2705	2705	0
72	20250217	194800	476292765	2705	2705	2705	2705	0
73	20250217	194700	476292765	2705	2705	2705	2705	0
74	20250217	194600	476292765	2705	2705	2705	2705	0
75	20250217	194500	476292765	2705	2705	2705	2705	0
76	20250217	194400	476292765	2705	2705	2705	2705	0
77	20250217	194300	476292765	2705	2705	2705	2705	0
78	20250217	194200	476292765	2705	2705	2705	2705	0
79	20250217	194100	476292765	2705	2705	2705	2705	0
80	20250217	194000	476292765	2705	2705	2705	2705	0
81	20250217	193900	476292765	2705	2705	2705	2705	0
82	20250217	193800	476292765	2705	2705	2705	2705	0
83	20250217	193700	476292765	2705	2705	2705	2705	0
84	20250217	193600	476292765	2705	2705	2705	2705	0
85	20250217	193500	476292765	2705	2705	2705	2705	0
86	20250217	193400	476292765	2705	2705	2705	2705	0
87	20250217	193300	476292765	2705	2705	2705	2705	0
88	20250217	193200	476292765	2705	2705	2705	2705	0
89	20250217	193100	476292765	2705	2705	2705	2705	0
90	20250217	193000	476292765	2705	2705	2705	2705	0
91	20250217	192900	476292765	2705	2705	2705	2705	0
92	20250217	192800	476292765	2705	2705	2705	2705	2409
93	20250217	192700	476292765	2705	2705	2705	2705	0
94	20250217	192600	476292765	2705	2705	2705	2705	0
95	20250217	192500	476292765	2705	2705	2705	2705	0
96	20250217	192400	476292765	2705	2705	2705	2705	0
97	20250217	192300	476292765	2705	2705	2705	2705	0
98	20250217	192200	476292765	2705	2705	2705	2705	0
99	20250217	192100	476292765	2705	2705	2705	2705	0
100	20250217	192000	476292765	2705	2705	2705	2705	0
101	20250217	191900	476292765	2705	2705	2705	2705	0
102	20250217	191800	476292765	2705	2705	2705	2705	0
103	20250217	191700	476292765	2705	2705	2705	2705	0
104	20250217	191600	476292765	2705	2705	2705	2705	0
105	20250217	191500	476292765	2705	2705	2705	2705	0
106	20250217	191400	476292765	2705	2705	2705	2705	0
107	20250217	191300	476292765	2705	2705	2705	2705	0
108	20250217	191200	476292765	2705	2705	2705	2705	0
109	20250217	191100	476292765	2705	2705	2705	2705	0
110	20250217	191000	476292765	2705	2705	2705	2705	0
111	20250217	190900	476292765	2705	2705	2705	2705	0
112	20250217	190800	476292765	2705	2705	2705	2705	0
113	20250217	190700	476292765	2705	2705	2705	2705	0
114	20250217	190600	476292765	2705	2705	2705	2705	0
115	20250217	190500	476292765	2705	2705	2705	2705	0
116	20250217	190400	476292765	2705	2705	2705	2705	0
117	20250217	190300	476292765	2705	2705	2705	2705	0
118	20250217	190200	476292765	2705	2705	2705	2705	0
119	20250217	190100	476292765	2705	2705	2705	2705	0
120	20250217	190000	476292765	2705	2705	2705	2705	0
121	20250217	185900	476292765	2705	2705	2705	2705	0
122	20250217	185800	476292765	2705	2705	2705	2705	2409
123	20250217	185700	476292765	2705	2705	2705	2705	0
124	20250217	185600	476292765	2705	2705	2705	2705	0
125	20250217	185500	476292765	2705	2705	2705	2705	0
126	20250217	185400	476292765	2705	2705	2705	2705	0
127	20250217	185300	476292765	2705	2705	2705	2705	0
128	20250217	185200	476292765	2705	2705	2705	2705	0
129	20250217	185100	476292765	2705	2705	2705	2705	0
130	20250217	185000	476292765	2705	2705	2705	2705	0
131	20250217	184900	476292765	2705	2705	2705	2705	0
132	20250217	184800	476292765	2705	2705	2705	2705	0
133	20250217	184700	476292765	2705	2705	2705	2705	0
134	20250217	184600	476292765	2705	2705	2705	2705	0
135	20250217	184500	476292765	2705	2705	2705	2705	0
136	20250217	184400	476292765	2705	2705	2705	2705	0
137	20250217	184300	476292765	2705	2705	2705	2705	0
138	20250217	184200	476292765	2705	2705	2705	2705	0
139	20250217	184100	476292765	2705	2705	2705	2705	0
140	20250217	184000	476292765	2705	2705	2705	2705	0
141	20250217	183900	476292765	2705	2705	2705	2705	0
142	20250217	183800	476292765	2705	2705	2705	2705	0
143	20250217	183700	476292765	2705	2705	2705	2705	0
144	20250217	183600	476292765	2705	2705	2705	2705	0
145	20250217	183500	476292765	2705	2705	2705	2705	0
146	20250217	183400	476292765	2705	2705	2705	2705	0
147	20250217	183300	476292765	2705	2705	2705	2705	0
148	20250217	183200	476292765	2705	2705	2705	2705	0
149	20250217	183100	476292765	2705	2705	2705	2705	0
150	20250217	183000	476292765	2705	2705	2705	2705	0
151	20250217	182900	476292765	2705	2705	2705	2705	0
152	20250217	182800	476292765	2705	2705	2705	2705	2409
153	20250217	182700	476292765	2705	2705	2705	2705	0
154	20250217	182600	476292765	2705	2705	2705	2705	0
155	20250217	182500	476292765	2705	2705	2705	2705	0
156	20250217	182400	476292765	2705	2705	2705	2705	0
157	20250217	182300	476292765	2705	2705	2705	2705	0
158	20250217	182200	476292765	2705	2705	2705	2705	0
159	20250217	182100	476292765	2705	2705	2705	2705	0
160	20250217	182000	476292765	2705	2705	2705	2705	0
161	20250217	181900	476292765	2705	2705	2705	2705	0
162	20250217	181800	476292765	2705	2705	2705	2705	0
163	20250217	181700	476292765	2705	2705	2705	2705	0
164	20250217	181600	476292765	2705	2705	2705	2705	0
165	20250217	181500	476292765	2705	2705	2705	2705	0
166	20250217	181400	476292765	2705	2705	2705	2705	0
167	20250217	181300	476292765	2705	2705	2705	2705	0
168	20250217	181200	476292765	2705	2705	2705	2705	0
169	20250217	181100	476292765	2705	2705	2705	2705	0
170	20250217	181000	476292765	2705	2705	2705	2705	0
171	20250217	180900	476292765	2705	2705	2705	2705	0
172	20250217	180800	476292765	2705	2705	2705	2705	0
173	20250217	180700	476292765	2705	2705	2705	2705	0
174	20250217	180600	476292765	2705	2705	2705	2705	0
175	20250217	180500	476292765	2705	2705	2705	2705	0
176	20250217	180400	476292765	2705	2705	2705	2705	0
177	20250217	180300	476292765	2705	2705	2705	2705	0
178	20250217	180200	476292765	2705	2705	2705	2705	0
179	20250217	180100	476292765	2705	2705	2705	2705	0
180	20250217	180000	476292765	2705	2705	2705	2705	0
181	20250217	175900	476292765	2705	2705	2705	2705	0
182	20250217	175800	476292765	2705	2705	2705	2705	2409
183	20250217	175700	476292765	2705	2705	2705	2705	0
184	20250217	175600	476292765	2705	2705	2705	2705	0
185	20250217	175500	476292765	2705	2705	2705	2705	0
186	20250217	175400	476292765	2705	2705	2705	2705	0
187	20250217	175300	476292765	2705	2705	2705	2705	0
188	20250217	175200	476292765	2705	2705	2705	2705	0
189	20250217	175100	476292765	2705	2705	2705	2705	0
190	20250217	175000	476292765	2705	2705	2705	2705	0
191	20250217	174900	476292765	2705	2705	2705	2705	0
192	20250217	174800	476292765	2705	2705	2705	2705	0
193	20250217	174700	476292765	2705	2705	2705	2705	0
194	20250217	174600	476292765	2705	2705	2705	2705	0
195	20250217	174500	476292765	2705	2705	2705	2705	0
196	20250217	174400	476292765	2705	2705	2705	2705	0
197	20250217	174300	476292765	2705	2705	2705	2705	0
198	20250217	174200	476292765	2705	2705	2705	2705	0
199	20250217	174100	476292765	2705	2705	2705	2705	0
200	20250217	174000	476292765	2705	2705	2705	2705	0
201	20250217	173900	476292765	2705	2705	2705	2705	0
202	20250217	173800	476292765	2705	2705	2705	2705	0
203	20250217	173700	476292765	2705	2705	2705	2705	0
204	20250217	173600	476292765	2705	2705	2705	2705	0
205	20250217	173500	476292765	2705	2705	2705	2705	0
206	20250217	173400	476292765	2705	2705	2705	2705	0
207	20250217	173300	476292765	2705	2705	2705	2705	0
208	20250217	173200	476292765	2705	2705	2705	2705	0
209	20250217	173100	476292765	2705	2705	2705	2705	0
210	20250217	173000	476292765	2705	2705	2705	2705	0
211	20250217	172900	476292765	2705	2705	2705	2705	0
212	20250217	172800	476292765	2705	2705	2705	2705	2409
213	20250217	172700	476292765	2705	2705	2705	2705	0
214	20250217	172600	476292765	2705	2705	2705	2705	0
215	20250217	172500	476292765	2705	2705	2705	2705	0
216	20250217	172400	476292765	2705	2705	2705	2705	0
217	20250217	172300	476292765	2705	2705	2705	2705	0
218	20250217	172200	476292765	2705	2705	2705	2705	0
219	20250217	172100	476292765	2705	2705	2705	2705	0
220	20250217	172000	476292765	2705	2705	2705	2705	0
221	20250217	171900	476292765	2705	2705	2705	2705	0
222	20250217	171800	476292765	2705	2705	2705	2705	0
223	20250217	171700	476292765	2705	2705	2705	2705	0
224	20250217	171600	476292765	2705	2705	2705	2705	0
225	20250217	171500	476292765	2705	2705	2705	2705	0
226	20250217	171400	476292765	2705	2705	2705	2705	0
227	20250217	171300	476292765	2705	2705	2705	2705	0
228	20250217	171200	476292765	2705	2705	2705	2705	0
229	20250217	171100	476292765	2705	2705	2705	2705	0
230	20250217	171000	476292765	2705	2705	2705	2705	0
231	20250217	170900	476292765	2705	2705	2705	2705	0
232	20250217	170800	476292765	2705	2705	2705	2705	0
233	20250217	170700	476292765	2705	2705	2705	2705	0
234	20250217	170600	476292765	2705	2705	2705	2705	0
235	20250217	170500	476292765	2705	2705	2705	2705	0
236	20250217	170400	476292765	2705	2705	2705	2705	0
237	20250217	170300	476292765	2705	2705	2705	2705	0
238	20250217	170200	476292765	2705	2705	2705	2705	0
239	20250217	170100	476292765	2705	2705	2705	2705	0
240	20250217	170000	476292765	2705	2705	2705	2705	0
241	20250217	165900	476292765	2705	2705	2705	2705	0
242	20250217	165800	476292765	2705	2705	2705	2705	2409
243	20250217	165700	476292765	2705	2705	2705	2705	0
244	20250217	165600	476292765	2705	2705	2705	2705	0
245	20250217	165500	476292765	2705	2705	2705	2705	0
246	20250217	165400	476292765	2705	2705	2705	2705	0
247	20250217	165300	476292765	2705	2705	2705	2705	0
248	20250217	165200	476292765	2705	2705	2705	2705	0
249	20250217	165100	476292765	2705	2705	2705	2705	0
250	20250217	165000	476292765	2705	2705	2705	2705	0
251	20250217	164900	476292765	2705	2705	2705	2705	0
252	20250217	164800	476292765	2705	2705	2705	2705	0
253	20250217	164700	476292765	2705	2705	2705	2705	0
254	20250217	164600	476292765	2705	2705	2705	2705	0
255	20250217	164500	476292765	2705	2705	2705	2705	0
256	20250217	164400	476292765	2705	2705	2705	2705	0
257	20250217	164300	476292765	2705	2705	2705	2705	0
258	20250217	164200	476292765	2705	2705	2705	2705	0
259	20250217	164100	476292765	2705	2705	2705	2705	0
260	20250217	164000	476292765	2705	2705	2705	2705	0
261	20250217	163900	476292765	2705	2705	2705	2705	0
262	20250217	163800	476292765	2705	2705	2705	2705	0
263	20250217	163700	476292765	2705	2705	2705	2705	0
264	20250217	163600	476292765	2705	2705	2705	2705	0
265	20250217	163500	476292765	2705	2705	2705	2705	0
266	20250217	163400	476292765	2705	2705	2705	2705	0
267	20250217	163300	476292765	2705	2705	2705	2705	0
268	20250217	163200	476292765	2705	2705	2705	2705	0
269	20250217	163100	476292765	2705	2705	2705	2705	0
270	20250217	163000	476292765	2705	2705	2705	2705	0
271	20250217	162900	476292765	2705	2705	2705	2705	0
272	20250217	162800	476292765	2705	2705	2705	2705	2409
273	20250217	162700	476292765	2705	2705	2705	2705	0
274	20250217	162600	476292765	2705	2705	2705	2705	0
275	20250217	162500	476292765	2705	2705	2705	2705	0
276	20250217	162400	476292765	2705	2705	2705	2705	0
277	20250217	162300	476292765	2705	2705	2705	2705	0
278	20250217	162200	476292765	2705	2705	2705	2705	0
279	20250217	162100	476292765	2705	2705	2705	2705	0
280	20250217	162000	476292765	2705	2705	2705	2705	0
281	20250217	161900	476292765	2705	2705	2705	2705	0
282	20250217	161800	476292765	2705	2705	2705	2705	0
283	20250217	161700	476292765	2705	2705	2705	2705	0
284	20250217	161600	476292765	2705	2705	2705	2705	0
285	20250217	161500	476292765	2705	2705	2705	2705	0
286	20250217	161400	476292765	2705	2705	2705	2705	0
287	20250217	161300	476292765	2705	2705	2705	2705	0
288	20250217	161200	476292765	2705	2705	2705	2705	0
289	20250217	161100	476292765	2705	2705	2705	2705	0
290	20250217	161000	476292765	2705	2705	2705	2705	0
291	20250217	160900	476292765	2705	2705	2705	2705	0
292	20250217	160800	476292765	2705	2705	2705	2705	0
293	20250217	160700	476292765	2705	2705	2705	2705	0
294	20250217	160600	476292765	2705	2705	2705	2705	0
295	20250217	160500	476292765	2705	2705	2705	2705	0
296	20250217	160400	476292765	2705	2705	2705	2705	0
297	20250217	160300	476292765	2705	2705	2705	2705	0
298	20250217	160200	476292765	2705	2705	2705	2705	0
299	20250217	160100	476292765	2705	2705	2705	2705	0
300	20250217	160000	476292765	2705	2705	2705	2705	0
301	20250217	155900	476292765	2705	2705	2705	2705	0
302	20250217	155800	476292765	2705	2705	2705	2705	2409
303	20250217	155700	476292765	2705	2705	2705	2705	0
304	20250217	155600	476292765	2705	2705	2705	2705	0
305	20250217	155500	476292765	2705	2705	2705	2705	0
306	20250217	155400	476292765	2705	2705	2705	2705	0
307	20250217	155300	476292765	2705	2705	2705	2705	0
308	20250217	155200	476292765	2705	2705	2705	2705	0
309	20250217	155100	476292765	2705	2705	2705	2705	0
310	20250217	155000	476292765	2705	2705	2705	2705	0
311	20250217	154900	476292765	2705	2705	2705	2705	0
312	20250217	154800	476292765	2705	2705	2705	2705	0
313	20250217	154700	476292765	2705	2705	2705	2705	0
314	20250217	154600	476292765	2705	2705	2705	2705	0
315	20250217	154500	476292765	2705	2705	2705	2705	0
316	20250217	154400	476292765	2705	2705	2705	2705	0
317	20250217	154300	476292765	2705	2705	2705	2705	0
318	20250217	154200	476292765	2705	2705	2705	2705	0
319	20250217	154100	476292765	2705	2705	2705	2705	0
320	20250217	154000	476292765	2705	2705	2705	2705	0
321	20250217	153900	476292765	2705	2705	2705	2705	0
322	20250217	153800	476292765	2705	2705	2705	2705	0
323	20250217	153700	476292765	2705	2705	2705	2705	0
324	20250217	153600	476292765	2705	2705	2705	2705	0
325	20250217	153500	476292765	2705	2705	2705	2705	0
326	20250217	153400	476292765	2705	2705	2705	2705	0
327	20250217	153300	476292765	2705	2705	2705	2705	0
328	20250217	153200	476292765	2705	2705	2705	2705	0
329	20250217	153100	476292765	2705	2705	2705	2705	0
330	20250217	153000	476292765	2705	2705	2705	2705	2409
331	20250217	152900	469776420	2705	2705	2705	2705	0
332	20250217	152800	469776420	2705	2705	2705	2705	0
333	20250217	152700	469776420	2705	2705	2705	2705	0
334	20250217	152600	469776420	2705	2705	2705	2705	0
335	20250217	152500	469776420	2705	2705	2705	2705	0
336	20250217	152400	469776420	2705	2705	2705	2705	0
337	20250217	152300	469776420	2705	2705	2705	2705	0
338	20250217	152200	469776420	2705	2705	2705	2705	0
339	20250217	152100	469776420	2705	2705	2705	2705	0
340	20250217	152000	469776420	2705	2705	2705	2705	0
341	20250217	151900	469776420	2705	2705	2705	2705	4
342	20250217	151800	469765600	2705	2700	2705	2700	1501
343	20250217	151700	465707895	2710	2710	2710	2710	0
344	20250217	151600	465707895	2710	2710	2710	2710	0
345	20250217	151500	465707895	2710	2705	2710	2700	1873
346	20250217	151400	460647975	2705	2700	2705	2700	1600
347	20250217	151300	456320975	2705	2705	2705	2705	0
348	20250217	151200	456320975	2705	2705	2705	2705	368
349	20250217	151100	455325535	2705	2705	2710	2705	40
350	20250217	151000	455217310	2705	2705	2705	2705	10
351	20250217	150900	455190260	2705	2705	2705	2705	2
352	20250217	150800	455184850	2710	2710	2710	2710	55
353	20250217	150700	455035800	2710	2710	2710	2710	300
354	20250217	150600	454222800	2700	2700	2700	2700	0
355	20250217	150500	454222800	2700	2700	2700	2700	0
356	20250217	150400	454222800	2700	2705	2705	2700	450
357	20250217	150300	453006750	2700	2700	2700	2700	300
358	20250217	150200	452196750	2705	2705	2705	2705	0
359	20250217	150100	452196750	2705	2705	2705	2705	0
360	20250217	150000	452196750	2705	2705	2705	2705	1
361	20250217	145900	452194045	2705	2705	2705	2705	1
362	20250217	145800	452191340	2705	2705	2705	2705	7
363	20250217	145700	452172405	2705	2705	2705	2705	108
364	20250217	145600	451880265	2705	2705	2705	2705	286
365	20250217	145500	451106635	2700	2700	2700	2700	20
366	20250217	145400	451052635	2700	2705	2705	2700	16
367	20250217	145300	451009405	2705	2705	2705	2705	0
368	20250217	145200	451009405	2705	2705	2705	2705	0
369	20250217	145100	451009405	2705	2705	2705	2705	509
370	20250217	145000	449632560	2705	2705	2705	2705	2150
371	20250217	144900	443816810	2705	2705	2705	2705	0
372	20250217	144800	443816810	2705	2705	2705	2705	0
373	20250217	144700	443816810	2705	2705	2705	2705	80
374	20250217	144600	443600410	2705	2705	2705	2705	0
375	20250217	144500	443600410	2705	2710	2710	2705	100
376	20250217	144400	443329660	2705	2705	2705	2705	261
377	20250217	144300	442623655	2705	2705	2710	2705	705
378	20250217	144200	440716605	2710	2710	2710	2710	0
379	20250217	144100	440716605	2710	2710	2710	2710	0
380	20250217	144000	440716605	2710	2710	2710	2710	0
381	20250217	143900	440716605	2710	2710	2710	2710	99
382	20250217	143800	440448315	2710	2710	2710	2710	0
383	20250217	143700	440448315	2710	2710	2710	2710	1
384	20250217	143600	440445605	2710	2705	2710	2705	14
385	20250217	143500	440407725	2710	2710	2710	2710	11
386	20250217	143400	440377915	2710	2710	2710	2710	6
387	20250217	143300	440361655	2700	2700	2700	2700	0
388	20250217	143200	440361655	2700	2700	2700	2700	0
389	20250217	143100	440361655	2700	2700	2700	2700	300
390	20250217	143000	439551655	2700	2705	2705	2700	10386
391	20250217	142900	411489700	2710	2710	2710	2710	0
392	20250217	142800	411489700	2710	2710	2710	2710	595
393	20250217	142700	409877250	2715	2715	2715	2715	0
394	20250217	142600	409877250	2715	2715	2715	2715	0
395	20250217	142500	409877250	2715	2710	2715	2710	4
396	20250217	142400	409866405	2710	2710	2710	2710	500
397	20250217	142300	408511405	2710	2710	2710	2710	1007
398	20250217	142200	405782435	2705	2705	2705	2705	9
399	20250217	142100	405758090	2710	2710	2710	2710	307
400	20250217	142000	404926120	2710	2710	2710	2710	0
401	20250217	141900	404926120	2710	2710	2710	2710	1
402	20250217	141800	404923410	2710	2710	2710	2710	10
403	20250217	141700	404896310	2715	2715	2715	2715	1
404	20250217	141600	404893595	2705	2705	2705	2705	4
405	20250217	141500	404882775	2705	2705	2705	2705	0
406	20250217	141400	404882775	2705	2715	2715	2705	623
407	20250217	141300	403197485	2715	2715	2715	2715	1
408	20250217	141200	403194770	2715	2715	2715	2715	426
409	20250217	141100	402038180	2715	2715	2715	2715	0
410	20250217	141000	402038180	2715	2715	2715	2715	3
411	20250217	140900	402030035	2705	2710	2710	2705	105
412	20250217	140800	401745985	2705	2705	2705	2705	32
413	20250217	140700	401659425	2705	2705	2705	2705	1
414	20250217	140600	401656720	2705	2705	2715	2705	95
415	20250217	140500	401399515	2710	2710	2710	2710	0
416	20250217	140400	401399515	2710	2710	2710	2710	4000
417	20250217	140300	390559515	2715	2715	2715	2715	179
418	20250217	140200	390073530	2715	2715	2715	2715	3
419	20250217	140100	390065385	2710	2715	2715	2710	623
420	20250217	140000	388373945	2715	2715	2715	2715	0
421	20250217	135900	388373945	2715	2715	2715	2715	15
422	20250217	135800	388333220	2715	2715	2715	2715	0
423	20250217	135700	388333220	2715	2715	2715	2715	0
424	20250217	135600	388333220	2715	2715	2715	2715	3
425	20250217	135500	388325075	2715	2715	2715	2715	0
426	20250217	135400	388325075	2715	2715	2715	2715	0
427	20250217	135300	388325075	2715	2715	2715	2715	0
428	20250217	135200	388325075	2715	2715	2715	2715	0
429	20250217	135100	388325075	2715	2715	2715	2715	0
430	20250217	135000	388325075	2715	2715	2715	2715	8
431	20250217	134900	388303355	2715	2715	2715	2715	0
432	20250217	134800	388303355	2715	2715	2715	2715	37
433	20250217	134700	388202900	2715	2710	2715	2710	1131
434	20250217	134600	385133275	2710	2710	2710	2710	12
435	20250217	134500	385100755	2710	2710	2710	2710	0
436	20250217	134400	385100755	2710	2710	2710	2710	0
437	20250217	134300	385100755	2710	2710	2710	2710	66
438	20250217	134200	384921895	2705	2705	2710	2705	15
439	20250217	134100	384881315	2710	2705	2710	2705	48
440	20250217	134000	384751250	2710	2710	2710	2710	5
441	20250217	133900	384737700	2710	2710	2710	2710	50
442	20250217	133800	384602200	2710	2710	2710	2710	907
443	20250217	133700	382144230	2710	2710	2710	2710	145
444	20250217	133600	381751280	2710	2710	2710	2710	0
445	20250217	133500	381751280	2710	2710	2710	2710	3
446	20250217	133400	381743150	2710	2710	2710	2710	3
447	20250217	133300	381735020	2705	2710	2710	2705	400
448	20250217	133200	380652520	2715	2715	2715	2715	0
449	20250217	133100	380652520	2715	2715	2715	2715	0
450	20250217	133000	380652520	2715	2715	2715	2715	1
451	20250217	132900	380649805	2710	2710	2710	2705	3471
452	20250217	132800	371252645	2710	2705	2710	2705	16
453	20250217	132700	371209335	2710	2710	2710	2710	0
454	20250217	132600	371209335	2710	2710	2710	2710	0
455	20250217	132500	371209335	2710	2705	2710	2705	111
456	20250217	132400	370909075	2710	2710	2710	2710	10
457	20250217	132300	370881975	2710	2710	2710	2705	13
458	20250217	132200	370846750	2705	2705	2705	2705	22
459	20250217	132100	370787240	2700	2705	2705	2700	150
460	20250217	132000	370382205	2705	2705	2705	2705	495
461	20250217	131900	369043230	2705	2710	2710	2705	1054
462	20250217	131800	366192150	2710	2710	2710	2710	20
463	20250217	131700	366137950	2710	2710	2710	2710	0
464	20250217	131600	366137950	2710	2710	2710	2710	0
465	20250217	131500	366137950	2710	2710	2710	2710	0
466	20250217	131400	366137950	2710	2710	2710	2710	9
467	20250217	131300	366113560	2705	2710	2710	2705	556
468	20250217	131200	364609565	2710	2710	2710	2710	0
469	20250217	131100	364609565	2710	2710	2710	2710	12
470	20250217	131000	364577045	2705	2705	2705	2700	71
471	20250217	130900	364385225	2705	2705	2705	2705	0
472	20250217	130800	364385225	2705	2710	2710	2705	2917
473	20250217	130700	356492655	2710	2710	2710	2710	0
474	20250217	130600	356492655	2710	2710	2710	2710	1115
475	20250217	130500	353471005	2710	2710	2710	2710	1
476	20250217	130400	353468295	2705	2700	2705	2700	990
477	20250217	130300	350795095	2710	2710	2710	2710	5
478	20250217	130200	350781545	2705	2705	2705	2705	0
479	20250217	130100	350781545	2705	2705	2705	2705	41
480	20250217	130000	350670640	2705	2705	2705	2705	3959
481	20250217	125900	339961545	2710	2710	2710	2710	82
482	20250217	125800	339739325	2715	2715	2715	2715	1
483	20250217	125700	339736610	2710	2710	2710	2710	68
484	20250217	125600	339552330	2710	2710	2710	2710	190
485	20250217	125500	339037430	2710	2710	2710	2710	8
486	20250217	125400	339015750	2715	2705	2715	2705	426
487	20250217	125300	337863395	2705	2705	2705	2705	0
488	20250217	125200	337863395	2705	2710	2710	2705	500
489	20250217	125100	336510675	2715	2715	2715	2715	0
490	20250217	125000	336510675	2715	2715	2715	2715	1
491	20250217	124900	336507960	2710	2710	2710	2710	0
492	20250217	124800	336507960	2710	2710	2710	2710	45
493	20250217	124700	336386010	2710	2710	2710	2710	709
494	20250217	124600	334464620	2710	2710	2710	2710	100
495	20250217	124500	334193620	2710	2705	2710	2705	5
496	20250217	124400	334180090	2710	2710	2710	2710	3
497	20250217	124300	334171960	2710	2710	2710	2710	1
498	20250217	124200	334169250	2710	2710	2710	2710	0
499	20250217	124100	334169250	2710	2710	2710	2710	0
500	20250217	124000	334169250	2710	2710	2710	2710	5
501	20250217	123900	334155700	2710	2705	2710	2705	563
502	20250217	123800	332630200	2710	2710	2710	2710	0
503	20250217	123700	332630200	2710	2710	2710	2710	7
504	20250217	123600	332611230	2710	2710	2710	2710	5
505	20250217	123500	332597680	2710	2710	2710	2710	61
506	20250217	123400	332432370	2710	2710	2710	2710	0
507	20250217	123300	332432370	2710	2710	2710	2710	5
508	20250217	123200	332418820	2705	2710	2710	2705	196
509	20250217	123100	331888590	2710	2710	2710	2710	4
510	20250217	123000	331877750	2710	2710	2710	2710	4
511	20250217	122900	331866910	2710	2710	2710	2710	0
512	20250217	122800	331866910	2710	2710	2710	2710	0
513	20250217	122700	331866910	2710	2710	2710	2710	1
514	20250217	122600	331864200	2715	2715	2715	2715	0
515	20250217	122500	331864200	2715	2710	2715	2710	977
516	20250217	122400	329216165	2700	2705	2705	2700	3215
517	20250217	122300	320519760	2705	2705	2705	2705	970
518	20250217	122200	317895910	2715	2715	2715	2715	0
519	20250217	122100	317895910	2715	2715	2715	2715	33
520	20250217	122000	317806315	2700	2705	2705	2700	385
521	20250217	121900	316766465	2705	2705	2705	2705	0
522	20250217	121800	316766465	2705	2705	2705	2705	0
523	20250217	121700	316766465	2705	2705	2705	2705	530
524	20250217	121600	315332815	2705	2710	2710	2705	551
525	20250217	121500	313840610	2705	2705	2705	2705	0
526	20250217	121400	313840610	2705	2705	2705	2705	2000
527	20250217	121300	308430610	2715	2715	2715	2715	0
528	20250217	121200	308430610	2715	2715	2715	2715	0
529	20250217	121100	308430610	2715	2715	2715	2715	0
530	20250217	121000	308430610	2715	2715	2715	2715	0
531	20250217	120900	308430610	2715	2705	2715	2705	626
532	20250217	120800	306737270	2715	2715	2715	2715	118
533	20250217	120700	306416900	2715	2715	2715	2715	0
534	20250217	120600	306416900	2715	2715	2715	2715	0
535	20250217	120500	306416900	2715	2715	2715	2715	1
536	20250217	120400	306414185	2705	2705	2705	2705	3529
537	20250217	120300	296868240	2710	2710	2710	2710	198
538	20250217	120200	296331660	2715	2710	2715	2710	648
539	20250217	120100	294575560	2715	2715	2715	2715	0
540	20250217	120000	294575560	2715	2715	2715	2715	93
541	20250217	115900	294323065	2715	2715	2715	2715	49
542	20250217	115800	294190030	2710	2710	2710	2710	600
543	20250217	115700	292564030	2710	2715	2715	2710	2
544	20250217	115600	292558605	2705	2705	2705	2705	241
545	20250217	115500	291906700	2705	2705	2705	2705	106
546	20250217	115400	291619970	2710	2710	2710	2710	276
547	20250217	115300	290872010	2710	2715	2715	2710	504
548	20250217	115200	289506150	2715	2715	2715	2715	0
549	20250217	115100	289506150	2715	2715	2715	2715	2
550	20250217	115000	289500720	2715	2715	2715	2715	0
551	20250217	114900	289500720	2715	2715	2715	2715	1
552	20250217	114800	289498005	2720	2720	2720	2720	0
553	20250217	114700	289498005	2720	2720	2720	2720	0
554	20250217	114600	289498005	2720	2720	2720	2720	0
555	20250217	114500	289498005	2720	2720	2720	2720	0
556	20250217	114400	289498005	2720	2720	2720	2720	4
557	20250217	114300	289487125	2710	2715	2715	2710	206
558	20250217	114200	288927865	2715	2715	2715	2715	0
559	20250217	114100	288927865	2715	2715	2715	2715	0
560	20250217	114000	288927865	2715	2710	2715	2710	60
561	20250217	113900	288765115	2710	2720	2720	2710	2001
562	20250217	113800	283342395	2710	2710	2710	2710	0
563	20250217	113700	283342395	2710	2710	2710	2710	0
564	20250217	113600	283342395	2710	2710	2710	2710	89
565	20250217	113500	283101205	2710	2710	2710	2710	0
566	20250217	113400	283101205	2710	2710	2710	2710	0
567	20250217	113300	283101205	2710	2710	2710	2710	0
568	20250217	113200	283101205	2710	2710	2710	2710	5
569	20250217	113100	283087655	2720	2720	2720	2720	1
570	20250217	113000	283084935	2710	2710	2710	2710	0
571	20250217	112900	283084935	2710	2710	2710	2710	0
572	20250217	112800	283084935	2710	2720	2720	2710	2
573	20250217	112700	283079505	2725	2725	2725	2725	3
574	20250217	112600	283071330	2725	2720	2725	2710	125
575	20250217	112500	282732550	2725	2715	2725	2710	5
576	20250217	112400	282718960	2710	2710	2710	2710	0
577	20250217	112300	282718960	2710	2710	2710	2710	2
578	20250217	112200	282713540	2715	2720	2725	2715	618
579	20250217	112100	281035495	2715	2715	2715	2715	333
580	20250217	112000	280131400	2725	2725	2725	2725	610
581	20250217	111900	278469150	2725	2725	2725	2725	0
582	20250217	111800	278469150	2725	2725	2725	2725	338
583	20250217	111700	277548100	2720	2730	2730	2720	1120
584	20250217	111600	274496700	2730	2730	2730	2730	0
585	20250217	111500	274496700	2730	2730	2730	2730	0
586	20250217	111400	274496700	2730	2725	2730	2715	422
587	20250217	111300	273344915	2725	2725	2730	2725	40
588	20250217	111200	273235765	2725	2725	2725	2725	366
589	20250217	111100	272238415	2720	2720	2720	2720	700
590	20250217	111000	270334415	2720	2730	2730	2720	51
591	20250217	110900	270195195	2720	2720	2720	2720	206
592	20250217	110800	269634875	2720	2720	2720	2720	460
593	20250217	110700	268383675	2735	2730	2735	2730	2687
594	20250217	110600	261046670	2725	2725	2725	2725	100
595	20250217	110500	260774170	2725	2725	2725	2725	150
596	20250217	110400	260365420	2725	2725	2725	2725	3172
597	20250217	110300	251721720	2730	2730	2730	2730	368
598	20250217	110200	250717080	2725	2720	2725	2720	1506
599	20250217	110100	246614365	2720	2715	2720	2715	5045
600	20250217	110000	232895095	2700	2700	2700	2700	0
601	20250217	105900	232895095	2700	2720	2720	2700	700
602	20250217	105800	231001095	2720	2720	2720	2720	140
603	20250217	105700	230620295	2700	2715	2720	2700	5056
604	20250217	105600	216887860	2710	2710	2710	2710	500
605	20250217	105500	215532860	2710	2710	2710	2710	274
606	20250217	105400	214790320	2715	2715	2715	2715	10
607	20250217	105300	214763170	2710	2710	2710	2710	1054
608	20250217	105200	211906830	2710	2710	2710	2710	503
609	20250217	105100	210543700	2710	2715	2715	2710	9
610	20250217	105000	210519285	2715	2715	2715	2715	10
611	20250217	104900	210492135	2710	2700	2710	2700	5163
612	20250217	104800	196501415	2700	2710	2710	2700	544
613	20250217	104700	195027615	2710	2710	2710	2710	0
614	20250217	104600	195027615	2710	2700	2710	2700	260
615	20250217	104500	194324315	2710	2710	2710	2710	1876
616	20250217	104400	189240355	2710	2695	2710	2695	2006
617	20250217	104300	183806185	2695	2700	2700	2695	656
618	20250217	104200	182037385	2705	2705	2705	2705	8
619	20250217	104100	182015745	2705	2705	2705	2705	205
620	20250217	104000	181461220	2705	2705	2705	2705	7
621	20250217	103900	181442285	2700	2705	2705	2700	507
622	20250217	103800	180070870	2705	2705	2705	2705	95
623	20250217	103700	179813895	2705	2705	2705	2705	100
624	20250217	103600	179543395	2705	2705	2705	2705	0
625	20250217	103500	179543395	2705	2705	2705	2705	0
626	20250217	103400	179543395	2705	2705	2705	2705	5
627	20250217	103300	179529870	2700	2700	2700	2700	0
628	20250217	103200	179529870	2700	2700	2700	2700	100
629	20250217	103100	179259870	2705	2695	2705	2695	35
630	20250217	103000	179165345	2695	2700	2700	2695	3027
631	20250217	102900	171002855	2705	2710	2710	2705	1046
632	20250217	102800	168173375	2710	2710	2710	2710	150
633	20250217	102700	167766875	2710	2710	2710	2710	100
634	20250217	102600	167495875	2710	2710	2710	2710	0
635	20250217	102500	167495875	2710	2710	2710	2710	0
636	20250217	102400	167495875	2710	2710	2710	2710	501
637	20250217	102300	166138165	2710	2705	2710	2705	860
638	20250217	102200	163811815	2710	2710	2710	2710	1
639	20250217	102100	163809105	2710	2710	2710	2710	1
640	20250217	102000	163806395	2710	2710	2710	2705	1194
641	20250217	101900	160573925	2710	2710	2710	2710	0
642	20250217	101800	160573925	2710	2710	2710	2710	205
643	20250217	101700	160018375	2710	2710	2710	2710	809
644	20250217	101600	157825985	2710	2710	2710	2710	100
645	20250217	101500	157554985	2710	2710	2710	2710	123
646	20250217	101400	157221655	2710	2705	2710	2705	594
647	20250217	101300	155613785	2700	2710	2710	2700	1271
648	20250217	101200	152175625	2705	2705	2710	2700	617
649	20250217	101100	150506195	2710	2705	2710	2705	63
650	20250217	101000	150335640	2705	2705	2705	2705	2436
651	20250217	100900	143746260	2705	2705	2705	2705	5
652	20250217	100800	143732735	2705	2705	2705	2700	537
653	20250217	100700	142282650	2705	2705	2705	2705	201
654	20250217	100600	141738945	2705	2705	2705	2705	1040
655	20250217	100500	138925745	2705	2705	2705	2705	35
656	20250217	100400	138831070	2700	2700	2700	2690	214
657	20250217	100300	138253880	2700	2700	2700	2700	141
658	20250217	100200	137873180	2695	2695	2695	2695	1
659	20250217	100100	137870485	2695	2695	2695	2695	401
660	20250217	100000	136789790	2695	2700	2700	2695	1004
661	20250217	095900	134084005	2695	2695	2695	2695	5
662	20250217	095800	134070530	2705	2705	2705	2705	30
663	20250217	095700	133989380	2695	2700	2700	2695	1132
664	20250217	095600	130935935	2695	2705	2705	2695	822
665	20250217	095500	128714255	2715	2705	2720	2695	1260
666	20250217	095400	125307380	2720	2710	2720	2705	7963
667	20250217	095300	103671870	2710	2705	2710	2705	210
668	20250217	095200	103103770	2710	2705	2710	2705	476
669	20250217	095100	101816185	2705	2705	2705	2695	101
670	20250217	095000	101543580	2705	2700	2705	2700	1808
671	20250217	094900	96661110	2690	2700	2700	2690	848
672	20250217	094800	94371780	2700	2695	2700	2695	1710
673	20250217	094700	89755230	2690	2700	2700	2690	135
674	20250217	094600	89392010	2700	2695	2700	2695	2081
675	20250217	094500	83777705	2695	2695	2695	2695	3
676	20250217	094400	83769620	2695	2695	2695	2695	0
677	20250217	094300	83769620	2695	2685	2695	2685	540
678	20250217	094200	82317880	2685	2690	2690	2685	377
679	20250217	094100	81305560	2695	2695	2695	2695	200
680	20250217	094000	80766560	2695	2695	2695	2685	2837
681	20250217	093900	73137645	2695	2695	2695	2695	40
682	20250217	093800	73029845	2695	2695	2695	2695	290
683	20250217	093700	72248295	2695	2695	2695	2695	230
684	20250217	093600	71628445	2690	2690	2690	2690	0
685	20250217	093500	71628445	2690	2690	2690	2690	0
686	20250217	093400	71628445	2690	2690	2690	2690	895
687	20250217	093300	69220895	2690	2690	2690	2690	200
688	20250217	093200	68682895	2700	2700	2700	2700	1000
689	20250217	093100	65982895	2700	2700	2700	2700	2
690	20250217	093000	65977495	2700	2695	2700	2695	1014
691	20250217	092900	63239705	2695	2690	2695	2685	1749
692	20250217	092800	58531050	2690	2690	2690	2690	367
693	20250217	092700	57543820	2690	2690	2690	2690	1648
694	20250217	092600	53110700	2690	2690	2690	2690	2
695	20250217	092500	53105320	2695	2695	2695	2695	1036
696	20250217	092400	50313300	2695	2695	2695	2695	3099
697	20250217	092300	41961495	2695	2695	2695	2695	2
698	20250217	092200	41956105	2695	2695	2695	2695	871
699	20250217	092100	39608760	2695	2690	2695	2690	11
700	20250217	092000	39579120	2695	2695	2695	2695	20
701	20250217	091900	39525220	2695	2695	2695	2695	10
702	20250217	091800	39498270	2690	2690	2690	2690	107
703	20250217	091700	39210440	2695	2695	2695	2695	3027
704	20250217	091600	31052675	2695	2695	2695	2695	203
705	20250217	091500	30505590	2695	2695	2695	2695	355
706	20250217	091400	29548865	2695	2695	2695	2695	0
707	20250217	091300	29548865	2695	2695	2695	2695	1
708	20250217	091200	29546170	2695	2690	2695	2685	215
709	20250217	091100	28968860	2695	2695	2695	2695	500
710	20250217	091000	27621360	2695	2685	2695	2685	1525
711	20250217	090900	23511735	2695	2695	2695	2690	896
712	20250217	090800	21098515	2695	2685	2695	2685	225
713	20250217	090700	20494360	2685	2695	2700	2685	811
714	20250217	090600	18309220	2700	2685	2700	2685	380
715	20250217	090500	17286685	2685	2695	2695	2685	300
716	20250217	090400	16481055	2700	2700	2700	2700	3
717	20250217	090300	16472955	2700	2685	2700	2680	1799
718	20250217	090200	11631335	2685	2685	2685	2685	400
719	20250217	090100	10557335	2700	2685	2700	2685	958
720	20250217	090000	7985090	2700	2690	2700	2670	2972