KissMeData/208370/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204400	3638006940	5040	5040	5040	5040	35859
3	20250217	204300	3638006940	5040	5040	5040	5040	0
4	20250217	204200	3638006940	5040	5040	5040	5040	0
5	20250217	204100	3638006940	5040	5040	5040	5040	0
6	20250217	204000	3638006940	5040	5040	5040	5040	0
7	20250217	203900	3638006940	5040	5040	5040	5040	0
8	20250217	203800	3638006940	5040	5040	5040	5040	0
9	20250217	203700	3638006940	5040	5040	5040	5040	0
10	20250217	203600	3638006940	5040	5040	5040	5040	0
11	20250217	203500	3638006940	5040	5040	5040	5040	0
12	20250217	203400	3638006940	5040	5040	5040	5040	0
13	20250217	203300	3638006940	5040	5040	5040	5040	0
14	20250217	203200	3638006940	5040	5040	5040	5040	0
15	20250217	203100	3638006940	5040	5040	5040	5040	0
16	20250217	203000	3638006940	5040	5040	5040	5040	0
17	20250217	202900	3638006940	5040	5040	5040	5040	0
18	20250217	202800	3638006940	5040	5040	5040	5040	0
19	20250217	202700	3638006940	5040	5040	5040	5040	0
20	20250217	202600	3638006940	5040	5040	5040	5040	0
21	20250217	202500	3638006940	5040	5040	5040	5040	0
22	20250217	202400	3638006940	5040	5040	5040	5040	0
23	20250217	202300	3638006940	5040	5040	5040	5040	0
24	20250217	202200	3638006940	5040	5040	5040	5040	0
25	20250217	202100	3638006940	5040	5040	5040	5040	0
26	20250217	202000	3638006940	5040	5040	5040	5040	0
27	20250217	201900	3638006940	5040	5040	5040	5040	0
28	20250217	201800	3638006940	5040	5040	5040	5040	0
29	20250217	201700	3638006940	5040	5040	5040	5040	0
30	20250217	201600	3638006940	5040	5040	5040	5040	0
31	20250217	201500	3638006940	5040	5040	5040	5040	0
32	20250217	201400	3638006940	5040	5040	5040	5040	35859
33	20250217	201300	3638006940	5040	5040	5040	5040	0
34	20250217	201200	3638006940	5040	5040	5040	5040	0
35	20250217	201100	3638006940	5040	5040	5040	5040	0
36	20250217	201000	3638006940	5040	5040	5040	5040	0
37	20250217	200900	3638006940	5040	5040	5040	5040	0
38	20250217	200800	3638006940	5040	5040	5040	5040	0
39	20250217	200700	3638006940	5040	5040	5040	5040	0
40	20250217	200600	3638006940	5040	5040	5040	5040	0
41	20250217	200500	3638006940	5040	5040	5040	5040	0
42	20250217	200400	3638006940	5040	5040	5040	5040	0
43	20250217	200300	3638006940	5040	5040	5040	5040	0
44	20250217	200200	3638006940	5040	5040	5040	5040	0
45	20250217	200100	3638006940	5040	5040	5040	5040	0
46	20250217	200000	3638006940	5040	5040	5040	5040	0
47	20250217	195900	3638006940	5040	5040	5040	5040	0
48	20250217	195800	3638006940	5040	5040	5040	5040	0
49	20250217	195700	3638006940	5040	5040	5040	5040	0
50	20250217	195600	3638006940	5040	5040	5040	5040	0
51	20250217	195500	3638006940	5040	5040	5040	5040	0
52	20250217	195400	3638006940	5040	5040	5040	5040	0
53	20250217	195300	3638006940	5040	5040	5040	5040	0
54	20250217	195200	3638006940	5040	5040	5040	5040	0
55	20250217	195100	3638006940	5040	5040	5040	5040	0
56	20250217	195000	3638006940	5040	5040	5040	5040	0
57	20250217	194900	3638006940	5040	5040	5040	5040	0
58	20250217	194800	3638006940	5040	5040	5040	5040	0
59	20250217	194700	3638006940	5040	5040	5040	5040	0
60	20250217	194600	3638006940	5040	5040	5040	5040	0
61	20250217	194500	3638006940	5040	5040	5040	5040	0
62	20250217	194400	3638006940	5040	5040	5040	5040	35859
63	20250217	194300	3638006940	5040	5040	5040	5040	0
64	20250217	194200	3638006940	5040	5040	5040	5040	0
65	20250217	194100	3638006940	5040	5040	5040	5040	0
66	20250217	194000	3638006940	5040	5040	5040	5040	0
67	20250217	193900	3638006940	5040	5040	5040	5040	0
68	20250217	193800	3638006940	5040	5040	5040	5040	0
69	20250217	193700	3638006940	5040	5040	5040	5040	0
70	20250217	193600	3638006940	5040	5040	5040	5040	0
71	20250217	193500	3638006940	5040	5040	5040	5040	0
72	20250217	193400	3638006940	5040	5040	5040	5040	0
73	20250217	193300	3638006940	5040	5040	5040	5040	0
74	20250217	193200	3638006940	5040	5040	5040	5040	0
75	20250217	193100	3638006940	5040	5040	5040	5040	0
76	20250217	193000	3638006940	5040	5040	5040	5040	0
77	20250217	192900	3638006940	5040	5040	5040	5040	0
78	20250217	192800	3638006940	5040	5040	5040	5040	0
79	20250217	192700	3638006940	5040	5040	5040	5040	0
80	20250217	192600	3638006940	5040	5040	5040	5040	0
81	20250217	192500	3638006940	5040	5040	5040	5040	0
82	20250217	192400	3638006940	5040	5040	5040	5040	0
83	20250217	192300	3638006940	5040	5040	5040	5040	0
84	20250217	192200	3638006940	5040	5040	5040	5040	0
85	20250217	192100	3638006940	5040	5040	5040	5040	0
86	20250217	192000	3638006940	5040	5040	5040	5040	0
87	20250217	191900	3638006940	5040	5040	5040	5040	0
88	20250217	191800	3638006940	5040	5040	5040	5040	0
89	20250217	191700	3638006940	5040	5040	5040	5040	0
90	20250217	191600	3638006940	5040	5040	5040	5040	0
91	20250217	191500	3638006940	5040	5040	5040	5040	0
92	20250217	191400	3638006940	5040	5040	5040	5040	35859
93	20250217	191300	3638006940	5040	5040	5040	5040	0
94	20250217	191200	3638006940	5040	5040	5040	5040	0
95	20250217	191100	3638006940	5040	5040	5040	5040	0
96	20250217	191000	3638006940	5040	5040	5040	5040	0
97	20250217	190900	3638006940	5040	5040	5040	5040	0
98	20250217	190800	3638006940	5040	5040	5040	5040	0
99	20250217	190700	3638006940	5040	5040	5040	5040	0
100	20250217	190600	3638006940	5040	5040	5040	5040	0
101	20250217	190500	3638006940	5040	5040	5040	5040	0
102	20250217	190400	3638006940	5040	5040	5040	5040	0
103	20250217	190300	3638006940	5040	5040	5040	5040	0
104	20250217	190200	3638006940	5040	5040	5040	5040	0
105	20250217	190100	3638006940	5040	5040	5040	5040	0
106	20250217	190000	3638006940	5040	5040	5040	5040	0
107	20250217	185900	3638006940	5040	5040	5040	5040	0
108	20250217	185800	3638006940	5040	5040	5040	5040	0
109	20250217	185700	3638006940	5040	5040	5040	5040	0
110	20250217	185600	3638006940	5040	5040	5040	5040	0
111	20250217	185500	3638006940	5040	5040	5040	5040	0
112	20250217	185400	3638006940	5040	5040	5040	5040	0
113	20250217	185300	3638006940	5040	5040	5040	5040	0
114	20250217	185200	3638006940	5040	5040	5040	5040	0
115	20250217	185100	3638006940	5040	5040	5040	5040	0
116	20250217	185000	3638006940	5040	5040	5040	5040	0
117	20250217	184900	3638006940	5040	5040	5040	5040	0
118	20250217	184800	3638006940	5040	5040	5040	5040	0
119	20250217	184700	3638006940	5040	5040	5040	5040	0
120	20250217	184600	3638006940	5040	5040	5040	5040	0
121	20250217	184500	3638006940	5040	5040	5040	5040	0
122	20250217	184400	3638006940	5040	5040	5040	5040	35859
123	20250217	184300	3638006940	5040	5040	5040	5040	0
124	20250217	184200	3638006940	5040	5040	5040	5040	0
125	20250217	184100	3638006940	5040	5040	5040	5040	0
126	20250217	184000	3638006940	5040	5040	5040	5040	0
127	20250217	183900	3638006940	5040	5040	5040	5040	0
128	20250217	183800	3638006940	5040	5040	5040	5040	0
129	20250217	183700	3638006940	5040	5040	5040	5040	0
130	20250217	183600	3638006940	5040	5040	5040	5040	0
131	20250217	183500	3638006940	5040	5040	5040	5040	0
132	20250217	183400	3638006940	5040	5040	5040	5040	0
133	20250217	183300	3638006940	5040	5040	5040	5040	0
134	20250217	183200	3638006940	5040	5040	5040	5040	0
135	20250217	183100	3638006940	5040	5040	5040	5040	0
136	20250217	183000	3638006940	5040	5040	5040	5040	0
137	20250217	182900	3638006940	5040	5040	5040	5040	0
138	20250217	182800	3638006940	5040	5040	5040	5040	0
139	20250217	182700	3638006940	5040	5040	5040	5040	0
140	20250217	182600	3638006940	5040	5040	5040	5040	0
141	20250217	182500	3638006940	5040	5040	5040	5040	0
142	20250217	182400	3638006940	5040	5040	5040	5040	0
143	20250217	182300	3638006940	5040	5040	5040	5040	0
144	20250217	182200	3638006940	5040	5040	5040	5040	0
145	20250217	182100	3638006940	5040	5040	5040	5040	0
146	20250217	182000	3638006940	5040	5040	5040	5040	0
147	20250217	181900	3638006940	5040	5040	5040	5040	0
148	20250217	181800	3638006940	5040	5040	5040	5040	0
149	20250217	181700	3638006940	5040	5040	5040	5040	0
150	20250217	181600	3638006940	5040	5040	5040	5040	0
151	20250217	181500	3638006940	5040	5040	5040	5040	0
152	20250217	181400	3638006940	5040	5040	5040	5040	35859
153	20250217	181300	3638006940	5040	5040	5040	5040	0
154	20250217	181200	3638006940	5040	5040	5040	5040	0
155	20250217	181100	3638006940	5040	5040	5040	5040	0
156	20250217	181000	3638006940	5040	5040	5040	5040	0
157	20250217	180900	3638006940	5040	5040	5040	5040	0
158	20250217	180800	3638006940	5040	5040	5040	5040	0
159	20250217	180700	3638006940	5040	5040	5040	5040	0
160	20250217	180600	3638006940	5040	5040	5040	5040	0
161	20250217	180500	3638006940	5040	5040	5040	5040	0
162	20250217	180400	3638006940	5040	5040	5040	5040	0
163	20250217	180300	3638006940	5040	5040	5040	5040	0
164	20250217	180200	3638006940	5040	5040	5040	5040	0
165	20250217	180100	3638006940	5040	5040	5040	5040	0
166	20250217	180000	3638006940	5040	5040	5040	5040	0
167	20250217	175900	3638006940	5040	5040	5040	5040	0
168	20250217	175800	3638006940	5040	5040	5040	5040	0
169	20250217	175700	3638006940	5040	5040	5040	5040	0
170	20250217	175600	3638006940	5040	5040	5040	5040	0
171	20250217	175500	3638006940	5040	5040	5040	5040	0
172	20250217	175400	3638006940	5040	5040	5040	5040	0
173	20250217	175300	3638006940	5040	5040	5040	5040	0
174	20250217	175200	3638006940	5040	5040	5040	5040	0
175	20250217	175100	3638006940	5040	5040	5040	5040	0
176	20250217	175000	3638006940	5040	5040	5040	5040	0
177	20250217	174900	3638006940	5040	5040	5040	5040	0
178	20250217	174800	3638006940	5040	5040	5040	5040	0
179	20250217	174700	3638006940	5040	5040	5040	5040	0
180	20250217	174600	3638006940	5040	5040	5040	5040	0
181	20250217	174500	3638006940	5040	5040	5040	5040	0
182	20250217	174400	3638006940	5040	5040	5040	5040	35859
183	20250217	174300	3638006940	5040	5040	5040	5040	0
184	20250217	174200	3638006940	5040	5040	5040	5040	0
185	20250217	174100	3638006940	5040	5040	5040	5040	0
186	20250217	174000	3638006940	5040	5040	5040	5040	0
187	20250217	173900	3638006940	5040	5040	5040	5040	0
188	20250217	173800	3638006940	5040	5040	5040	5040	0
189	20250217	173700	3638006940	5040	5040	5040	5040	0
190	20250217	173600	3638006940	5040	5040	5040	5040	0
191	20250217	173500	3638006940	5040	5040	5040	5040	0
192	20250217	173400	3638006940	5040	5040	5040	5040	0
193	20250217	173300	3638006940	5040	5040	5040	5040	0
194	20250217	173200	3638006940	5040	5040	5040	5040	0
195	20250217	173100	3638006940	5040	5040	5040	5040	0
196	20250217	173000	3638006940	5040	5040	5040	5040	0
197	20250217	172900	3638006940	5040	5040	5040	5040	0
198	20250217	172800	3638006940	5040	5040	5040	5040	0
199	20250217	172700	3638006940	5040	5040	5040	5040	0
200	20250217	172600	3638006940	5040	5040	5040	5040	0
201	20250217	172500	3638006940	5040	5040	5040	5040	0
202	20250217	172400	3638006940	5040	5040	5040	5040	0
203	20250217	172300	3638006940	5040	5040	5040	5040	0
204	20250217	172200	3638006940	5040	5040	5040	5040	0
205	20250217	172100	3638006940	5040	5040	5040	5040	0
206	20250217	172000	3638006940	5040	5040	5040	5040	0
207	20250217	171900	3638006940	5040	5040	5040	5040	0
208	20250217	171800	3638006940	5040	5040	5040	5040	0
209	20250217	171700	3638006940	5040	5040	5040	5040	0
210	20250217	171600	3638006940	5040	5040	5040	5040	0
211	20250217	171500	3638006940	5040	5040	5040	5040	0
212	20250217	171400	3638006940	5040	5040	5040	5040	35859
213	20250217	171300	3638006940	5040	5040	5040	5040	0
214	20250217	171200	3638006940	5040	5040	5040	5040	0
215	20250217	171100	3638006940	5040	5040	5040	5040	0
216	20250217	171000	3638006940	5040	5040	5040	5040	0
217	20250217	170900	3638006940	5040	5040	5040	5040	0
218	20250217	170800	3638006940	5040	5040	5040	5040	0
219	20250217	170700	3638006940	5040	5040	5040	5040	0
220	20250217	170600	3638006940	5040	5040	5040	5040	0
221	20250217	170500	3638006940	5040	5040	5040	5040	0
222	20250217	170400	3638006940	5040	5040	5040	5040	0
223	20250217	170300	3638006940	5040	5040	5040	5040	0
224	20250217	170200	3638006940	5040	5040	5040	5040	0
225	20250217	170100	3638006940	5040	5040	5040	5040	0
226	20250217	170000	3638006940	5040	5040	5040	5040	0
227	20250217	165900	3638006940	5040	5040	5040	5040	0
228	20250217	165800	3638006940	5040	5040	5040	5040	0
229	20250217	165700	3638006940	5040	5040	5040	5040	0
230	20250217	165600	3638006940	5040	5040	5040	5040	0
231	20250217	165500	3638006940	5040	5040	5040	5040	0
232	20250217	165400	3638006940	5040	5040	5040	5040	0
233	20250217	165300	3638006940	5040	5040	5040	5040	0
234	20250217	165200	3638006940	5040	5040	5040	5040	0
235	20250217	165100	3638006940	5040	5040	5040	5040	0
236	20250217	165000	3638006940	5040	5040	5040	5040	0
237	20250217	164900	3638006940	5040	5040	5040	5040	0
238	20250217	164800	3638006940	5040	5040	5040	5040	0
239	20250217	164700	3638006940	5040	5040	5040	5040	0
240	20250217	164600	3638006940	5040	5040	5040	5040	0
241	20250217	164500	3638006940	5040	5040	5040	5040	0
242	20250217	164400	3638006940	5040	5040	5040	5040	35859
243	20250217	164300	3638006940	5040	5040	5040	5040	0
244	20250217	164200	3638006940	5040	5040	5040	5040	0
245	20250217	164100	3638006940	5040	5040	5040	5040	0
246	20250217	164000	3638006940	5040	5040	5040	5040	0
247	20250217	163900	3638006940	5040	5040	5040	5040	0
248	20250217	163800	3638006940	5040	5040	5040	5040	0
249	20250217	163700	3638006940	5040	5040	5040	5040	0
250	20250217	163600	3638006940	5040	5040	5040	5040	0
251	20250217	163500	3638006940	5040	5040	5040	5040	0
252	20250217	163400	3638006940	5040	5040	5040	5040	0
253	20250217	163300	3638006940	5040	5040	5040	5040	0
254	20250217	163200	3638006940	5040	5040	5040	5040	0
255	20250217	163100	3638006940	5040	5040	5040	5040	0
256	20250217	163000	3638006940	5040	5040	5040	5040	0
257	20250217	162900	3638006940	5040	5040	5040	5040	0
258	20250217	162800	3638006940	5040	5040	5040	5040	0
259	20250217	162700	3638006940	5040	5040	5040	5040	0
260	20250217	162600	3638006940	5040	5040	5040	5040	0
261	20250217	162500	3638006940	5040	5040	5040	5040	0
262	20250217	162400	3638006940	5040	5040	5040	5040	0
263	20250217	162300	3638006940	5040	5040	5040	5040	0
264	20250217	162200	3638006940	5040	5040	5040	5040	0
265	20250217	162100	3638006940	5040	5040	5040	5040	0
266	20250217	162000	3638006940	5040	5040	5040	5040	0
267	20250217	161900	3638006940	5040	5040	5040	5040	0
268	20250217	161800	3638006940	5040	5040	5040	5040	0
269	20250217	161700	3638006940	5040	5040	5040	5040	0
270	20250217	161600	3638006940	5040	5040	5040	5040	0
271	20250217	161500	3638006940	5040	5040	5040	5040	0
272	20250217	161400	3638006940	5040	5040	5040	5040	35859
273	20250217	161300	3638006940	5040	5040	5040	5040	0
274	20250217	161200	3638006940	5040	5040	5040	5040	0
275	20250217	161100	3638006940	5040	5040	5040	5040	0
276	20250217	161000	3638006940	5040	5040	5040	5040	0
277	20250217	160900	3638006940	5040	5040	5040	5040	0
278	20250217	160800	3638006940	5040	5040	5040	5040	0
279	20250217	160700	3638006940	5040	5040	5040	5040	0
280	20250217	160600	3638006940	5040	5040	5040	5040	0
281	20250217	160500	3638006940	5040	5040	5040	5040	0
282	20250217	160400	3638006940	5040	5040	5040	5040	0
283	20250217	160300	3638006940	5040	5040	5040	5040	0
284	20250217	160200	3638006940	5040	5040	5040	5040	0
285	20250217	160100	3638006940	5040	5040	5040	5040	0
286	20250217	160000	3638006940	5040	5040	5040	5040	0
287	20250217	155900	3638006940	5040	5040	5040	5040	0
288	20250217	155800	3638006940	5040	5040	5040	5040	0
289	20250217	155700	3638006940	5040	5040	5040	5040	0
290	20250217	155600	3638006940	5040	5040	5040	5040	0
291	20250217	155500	3638006940	5040	5040	5040	5040	0
292	20250217	155400	3638006940	5040	5040	5040	5040	0
293	20250217	155300	3638006940	5040	5040	5040	5040	0
294	20250217	155200	3638006940	5040	5040	5040	5040	0
295	20250217	155100	3638006940	5040	5040	5040	5040	0
296	20250217	155000	3638006940	5040	5040	5040	5040	0
297	20250217	154900	3638006940	5040	5040	5040	5040	0
298	20250217	154800	3638006940	5040	5040	5040	5040	0
299	20250217	154700	3638006940	5040	5040	5040	5040	0
300	20250217	154600	3638006940	5040	5040	5040	5040	0
301	20250217	154500	3638006940	5040	5040	5040	5040	0
302	20250217	154400	3638006940	5040	5040	5040	5040	35859
303	20250217	154300	3638006940	5040	5040	5040	5040	0
304	20250217	154200	3638006940	5040	5040	5040	5040	0
305	20250217	154100	3638006940	5040	5040	5040	5040	0
306	20250217	154000	3638006940	5040	5040	5040	5040	0
307	20250217	153900	3638006940	5040	5040	5040	5040	0
308	20250217	153800	3638006940	5040	5040	5040	5040	0
309	20250217	153700	3638006940	5040	5040	5040	5040	0
310	20250217	153600	3638006940	5040	5040	5040	5040	0
311	20250217	153500	3638006940	5040	5040	5040	5040	0
312	20250217	153400	3638006940	5040	5040	5040	5040	0
313	20250217	153300	3638006940	5040	5040	5040	5040	0
314	20250217	153200	3638006940	5040	5040	5040	5040	0
315	20250217	153100	3638006940	5040	5040	5040	5040	0
316	20250217	153000	3638006940	5040	5040	5040	5040	35859
317	20250217	152900	3457277580	5030	5030	5030	5030	0
318	20250217	152800	3457277580	5030	5030	5030	5030	0
319	20250217	152700	3457277580	5030	5030	5030	5030	0
320	20250217	152600	3457277580	5030	5030	5030	5030	0
321	20250217	152500	3457277580	5030	5030	5030	5030	0
322	20250217	152400	3457277580	5030	5030	5030	5030	0
323	20250217	152300	3457277580	5030	5030	5030	5030	0
324	20250217	152200	3457277580	5030	5030	5030	5030	0
325	20250217	152100	3457277580	5030	5030	5030	5030	0
326	20250217	152000	3457277580	5030	5030	5030	5030	0
327	20250217	151900	3457277580	5030	5010	5030	5010	10907
328	20250217	151800	3402505540	5000	5010	5020	5000	2386
329	20250217	151700	3390554160	5010	5010	5020	5010	1883
330	20250217	151600	3381119870	5010	5010	5010	5000	2354
331	20250217	151500	3369326360	5010	5010	5020	5010	2083
332	20250217	151400	3358887310	5010	5010	5010	5000	529
333	20250217	151300	3356239070	5000	5010	5020	5000	2796
334	20250217	151200	3342235840	5010	5010	5020	5010	6078
335	20250217	151100	3311784480	5010	4995	5010	4995	6064
336	20250217	151000	3281469000	4995	5000	5000	4990	978
337	20250217	150900	3276583550	5000	4995	5000	4995	1701
338	20250217	150800	3268085960	4995	5000	5000	4995	401
339	20250217	150700	3266082815	5000	4995	5000	4995	720
340	20250217	150600	3262485395	4995	4995	4995	4995	1059
341	20250217	150500	3257195690	5000	5000	5000	4995	1301
342	20250217	150400	3250693110	5000	4995	5000	4995	986
343	20250217	150300	3245766615	4995	4995	4995	4990	1973
344	20250217	150200	3235915305	4995	4990	4995	4990	1794
345	20250217	150100	3226963175	4990	4990	4990	4990	1464
346	20250217	150000	3219657815	4995	4995	4995	4990	2065
347	20250217	145900	3209345035	4990	4990	4995	4990	535
348	20250217	145800	3206675315	4990	4985	4990	4985	1948
349	20250217	145700	3196955130	4985	4985	4990	4985	2980
350	20250217	145600	3182088660	4985	4975	4990	4975	3255
351	20250217	145500	3165862955	4975	4975	4975	4975	246
352	20250217	145400	3164639105	4970	4970	4970	4970	9
353	20250217	145300	3164594375	4970	4970	4975	4970	37
354	20250217	145200	3164410480	4965	4965	4965	4965	2280
355	20250217	145100	3153090280	4975	4975	4975	4975	921
356	20250217	145000	3148508305	4975	4970	4975	4960	34
357	20250217	144900	3148339210	4960	4960	4960	4960	151
358	20250217	144800	3147590250	4960	4970	4970	4960	13
359	20250217	144700	3147525740	4960	4960	4960	4960	191
360	20250217	144600	3146578380	4960	4970	4970	4960	908
361	20250217	144500	3142071180	4970	4970	4970	4970	100
362	20250217	144400	3141574180	4970	4970	4975	4965	1134
363	20250217	144300	3135939530	4970	4955	4970	4955	48
364	20250217	144200	3135701665	4955	4965	4965	4955	276
365	20250217	144100	3134333060	4965	4965	4965	4965	300
366	20250217	144000	3132843560	4970	4965	4970	4965	702
367	20250217	143900	3129357745	4955	4965	4965	4955	120
368	20250217	143800	3128763035	4960	4960	4960	4960	1369
369	20250217	143700	3121972795	4965	4955	4965	4950	1012
370	20250217	143600	3116963215	4950	4975	4975	4950	8729
371	20250217	143500	3073664490	4980	4980	4980	4975	305
372	20250217	143400	3072145595	4975	4975	4975	4975	851
373	20250217	143300	3067911870	4980	4980	4980	4975	23
374	20250217	143200	3067797335	4980	4980	4980	4980	200
375	20250217	143100	3066801335	4980	4985	4985	4980	1264
376	20250217	143000	3060506610	4985	4985	4990	4985	367
377	20250217	142900	3058677045	4985	4990	4990	4985	951
378	20250217	142800	3053936180	4990	4990	4990	4990	71
379	20250217	142700	3053581890	4990	4990	4990	4985	305
380	20250217	142600	3052060440	4990	4990	4990	4990	407
381	20250217	142500	3050029510	4990	5000	5000	4990	882
382	20250217	142400	3045628145	5000	5000	5000	5000	187
383	20250217	142300	3044693145	4990	5000	5000	4990	178
384	20250217	142200	3043804120	5000	5000	5000	4995	520
385	20250217	142100	3041204620	5000	4995	5000	4995	1137
386	20250217	142000	3035525300	4995	5000	5000	4995	1379
387	20250217	141900	3028635695	4995	5000	5000	4995	1338
388	20250217	141800	3021952270	5000	5000	5000	4990	765
389	20250217	141700	3018127370	4990	4990	4990	4990	550
390	20250217	141600	3015382870	4990	5000	5000	4990	101
391	20250217	141500	3014878580	5000	4995	5000	4995	84
392	20250217	141400	3014458670	4990	4995	4995	4990	364
393	20250217	141300	3012641040	4995	4995	4995	4995	568
394	20250217	141200	3009803880	4995	4995	4995	4995	212
395	20250217	141100	3008744940	4995	4995	4995	4995	320
396	20250217	141000	3007146540	4990	4990	4990	4990	0
397	20250217	140900	3007146540	4990	4995	4995	4990	105
398	20250217	140800	3006622565	4995	4995	4995	4990	367
399	20250217	140700	3004791205	4995	4995	4995	4995	1132
400	20250217	140600	2999136865	4995	4995	4995	4995	426
401	20250217	140500	2997008995	4995	5000	5000	4995	4
402	20250217	140400	2996989000	5000	4995	5000	4995	453
403	20250217	140300	2994724145	4995	4995	4995	4995	82
404	20250217	140200	2994314555	4995	4995	4995	4995	4005
405	20250217	140100	2974309580	4995	4990	4995	4990	348
406	20250217	140000	2972571460	4985	4995	4995	4985	38
407	20250217	135900	2972381820	4985	4985	4985	4985	110
408	20250217	135800	2971833470	4985	4990	4995	4985	809
409	20250217	135700	2967797155	4995	5000	5000	4995	74
410	20250217	135600	2967427500	5000	5000	5000	5000	1
411	20250217	135500	2967422500	4995	4995	4995	4990	310
412	20250217	135400	2965875385	4995	4995	4995	4995	1
413	20250217	135300	2965870390	4995	4995	4995	4995	100
414	20250217	135200	2965370890	4995	4995	4995	4995	500
415	20250217	135100	2962873390	4995	4995	4995	4995	10
416	20250217	135000	2962823440	4995	4995	4995	4995	46
417	20250217	134900	2962593670	4995	4995	4995	4995	313
418	20250217	134800	2961030235	4995	4990	4995	4985	2838
419	20250217	134700	2946859525	4990	4990	4990	4990	465
420	20250217	134600	2944539175	4990	4990	4990	4990	277
421	20250217	134500	2943156945	4990	4980	4990	4980	2982
422	20250217	134400	2928278435	4980	4980	4980	4980	151
423	20250217	134300	2927526455	4990	4980	4990	4975	352
424	20250217	134200	2925772440	4980	4980	4980	4975	176
425	20250217	134100	2924896200	4980	4980	4980	4980	62
426	20250217	134000	2924587440	4980	4975	4980	4975	696
427	20250217	133900	2921121460	4975	4975	4975	4975	112
428	20250217	133800	2920564260	4975	4975	4975	4975	209
429	20250217	133700	2919524485	4975	4975	4975	4975	23
430	20250217	133600	2919410060	4975	4975	4975	4975	184
431	20250217	133500	2918494660	4975	4975	4975	4975	61
432	20250217	133400	2918191185	4975	4980	4980	4975	48
433	20250217	133300	2917952380	4975	4975	4975	4975	446
434	20250217	133200	2915733530	4975	4980	4980	4975	261
435	20250217	133100	2914434005	4980	4980	4980	4980	622
436	20250217	133000	2911336445	4980	4980	4980	4980	103
437	20250217	132900	2910823505	4980	4980	4980	4980	139
438	20250217	132800	2910131285	4980	4980	4980	4980	201
439	20250217	132700	2909130305	4975	4975	4975	4975	0
440	20250217	132600	2909130305	4975	4975	4975	4975	9
441	20250217	132500	2909085530	4975	4975	4975	4975	1
442	20250217	132400	2909080555	4975	4975	4975	4975	951
443	20250217	132300	2904349330	4975	4975	4980	4975	208
444	20250217	132200	2903314030	4975	4970	4975	4970	46
445	20250217	132100	2903085190	4970	4970	4970	4970	336
446	20250217	132000	2901415270	4970	4960	4970	4960	128
447	20250217	131900	2900779120	4960	4960	4960	4960	285
448	20250217	131800	2899365520	4960	4960	4960	4960	50
449	20250217	131700	2899117520	4960	4965	4965	4960	2554
450	20250217	131600	2886449580	4960	4960	4960	4960	184
451	20250217	131500	2885536940	4970	4970	4970	4970	100
452	20250217	131400	2885039940	4960	4965	4965	4960	453
453	20250217	131300	2882792580	4965	4965	4965	4965	1500
454	20250217	131200	2875345080	4965	4960	4965	4960	503
455	20250217	131100	2872848310	4960	4960	4970	4960	37
456	20250217	131000	2872664760	4960	4960	4960	4960	10
457	20250217	130900	2872615160	4960	4960	4960	4960	705
458	20250217	130800	2869118360	4970	4965	4970	4965	1139
459	20250217	130700	2863462655	4970	4980	4980	4970	203
460	20250217	130600	2862453725	4970	4975	4975	4970	62
461	20250217	130500	2862145560	4975	4980	4980	4975	103
462	20250217	130400	2861632630	4985	4980	4985	4975	26
463	20250217	130300	2861503225	4980	4980	4980	4980	0
464	20250217	130200	2861503225	4980	4980	4980	4980	5
465	20250217	130100	2861478325	4985	4985	4985	4985	3
466	20250217	130000	2861463370	4985	4975	4985	4975	387
467	20250217	125900	2859535495	4975	4980	4980	4975	1105
468	20250217	125800	2854033095	4990	4990	4990	4990	1013
469	20250217	125700	2848978225	4975	4975	4975	4975	9
470	20250217	125600	2848933450	4980	4980	4980	4980	406
471	20250217	125500	2846911570	4990	4980	4990	4980	101
472	20250217	125400	2846408580	4990	4990	4990	4990	0
473	20250217	125300	2846408580	4990	4990	4990	4990	1
474	20250217	125200	2846403590	4970	4970	4970	4970	0
475	20250217	125100	2846403590	4970	4970	4970	4970	104
476	20250217	125000	2845886710	4990	4970	4990	4970	48
477	20250217	124900	2845647610	4965	4970	4970	4965	1227
478	20250217	124800	2839553830	4990	4970	4990	4970	22
479	20250217	124700	2839444370	4970	4970	4970	4970	229
480	20250217	124600	2838306240	4990	4990	4990	4990	5
481	20250217	124500	2838281290	4995	4995	4995	4995	0
482	20250217	124400	2838281290	4995	4990	4995	4990	20
483	20250217	124300	2838181445	4980	4970	4990	4970	27
484	20250217	124200	2838047145	4970	4970	4970	4970	39
485	20250217	124100	2837853315	4980	4990	4990	4980	510
486	20250217	124000	2835313415	4995	4990	4995	4990	11
487	20250217	123900	2835258520	4980	4965	4980	4965	24
488	20250217	123800	2835139120	4965	4975	4975	4965	1500
489	20250217	123700	2827686505	4990	4990	4995	4990	56
490	20250217	123600	2827407060	4995	4995	5000	4995	1703
491	20250217	123500	2818897155	4990	4990	4990	4990	353
492	20250217	123400	2817135685	4990	4990	4990	4990	502
493	20250217	123300	2814630705	4990	4990	4995	4990	404
494	20250217	123200	2812614710	4995	4995	4995	4995	23
495	20250217	123100	2812499825	4995	4995	4995	4990	1416
496	20250217	123000	2805427890	4995	4990	4995	4975	188
497	20250217	122900	2804490040	4990	4985	4995	4985	354
498	20250217	122800	2802724555	4970	4970	4970	4970	3532
499	20250217	122700	2785170515	4970	4970	4970	4965	273
500	20250217	122600	2783813710	4970	4970	4970	4970	1
501	20250217	122500	2783808740	4970	4970	4970	4970	11
502	20250217	122400	2783754070	4960	4965	4965	4960	1020
503	20250217	122300	2778693835	4965	4965	4965	4965	50
504	20250217	122200	2778445585	4965	4965	4965	4965	10
505	20250217	122100	2778395935	4965	4965	4965	4965	246
506	20250217	122000	2777174545	4970	4970	4970	4970	51
507	20250217	121900	2776921075	4970	4970	4970	4970	100
508	20250217	121800	2776424075	4970	4960	4970	4960	2218
509	20250217	121700	2765421710	4960	4955	4960	4955	132
510	20250217	121600	2764767020	4960	4965	4970	4960	1247
511	20250217	121500	2758581635	4960	4960	4960	4960	80
512	20250217	121400	2758184835	4960	4970	4970	4960	536
513	20250217	121300	2755522545	4985	4985	4985	4985	1
514	20250217	121200	2755517560	4970	4970	4970	4970	440
515	20250217	121100	2753330760	4970	4970	4970	4970	0
516	20250217	121000	2753330760	4970	4985	4985	4970	202
517	20250217	120900	2752325325	4985	4975	4985	4975	40
518	20250217	120800	2752126125	4970	4975	4975	4970	118
519	20250217	120700	2751539535	4980	4975	4980	4975	2075
520	20250217	120600	2741206540	4975	4975	4975	4975	200
521	20250217	120500	2740211540	4975	4955	4975	4955	626
522	20250217	120400	2737108330	4955	4960	4960	4955	249
523	20250217	120300	2735874025	4960	4960	4960	4960	330
524	20250217	120200	2734237225	4975	4970	4975	4960	1905
525	20250217	120100	2724781985	4970	4975	4975	4970	26
526	20250217	120000	2724652640	4980	4970	4980	4970	4267
527	20250217	115900	2703445550	4970	4970	4970	4970	0
528	20250217	115800	2703445550	4970	4970	4970	4970	719
529	20250217	115700	2699872120	4975	4980	4980	4975	780
530	20250217	115600	2695990380	4980	4980	4980	4980	54
531	20250217	115500	2695721460	4980	4980	4980	4980	112
532	20250217	115400	2695163700	4980	4985	4990	4980	256
533	20250217	115300	2693887635	4985	4985	4985	4980	185
534	20250217	115200	2692965560	4980	4985	4985	4980	210
535	20250217	115100	2691919675	4990	4980	4990	4980	140
536	20250217	115000	2691221575	4980	4980	4980	4980	97
537	20250217	114900	2690738515	4980	4980	4980	4975	390
538	20250217	114800	2688797180	4975	4990	4990	4975	5328
539	20250217	114700	2662241770	4990	5000	5000	4990	107
540	20250217	114600	2661706830	5000	5000	5000	5000	555
541	20250217	114500	2658931830	5000	5000	5000	5000	923
542	20250217	114400	2654316830	5000	5010	5010	5000	555
543	20250217	114300	2651541810	5010	4995	5010	4990	872
544	20250217	114200	2647183500	5000	5000	5010	4995	5449
545	20250217	114100	2619888315	5010	4995	5010	4995	978
546	20250217	114000	2614994965	4990	4990	4990	4990	1742
547	20250217	113900	2606302385	4990	5000	5000	4990	1954
548	20250217	113800	2596539545	5000	4995	5000	4995	933
549	20250217	113700	2591874550	4995	5000	5000	4995	494
550	20250217	113600	2589406075	4995	4995	4995	4995	49
551	20250217	113500	2589161320	4985	4995	4995	4985	2089
552	20250217	113400	2578747645	4985	4995	4995	4985	675
553	20250217	113300	2575381670	4985	4995	4995	4985	297
554	20250217	113200	2573900030	4995	4990	4995	4990	167
555	20250217	113100	2573066375	4990	4990	4990	4990	1133
556	20250217	113000	2567412705	4990	4980	4990	4980	1105
557	20250217	112900	2561904795	4980	4975	4980	4975	338
558	20250217	112800	2560222245	4975	4980	4980	4975	71
559	20250217	112700	2559868770	4985	4975	5000	4975	4445
560	20250217	112600	2537646675	5000	4970	5000	4970	835
561	20250217	112500	2533496635	5000	4985	5000	4985	5000
562	20250217	112400	2508522280	4980	4980	4980	4980	202
563	20250217	112300	2507516320	4985	4985	4985	4985	503
564	20250217	112200	2505008865	4990	4965	4990	4965	442
565	20250217	112100	2502814310	4995	4965	4995	4960	1441
566	20250217	112000	2495650535	4975	4970	4975	4970	121
567	20250217	111900	2495048630	4975	4970	4975	4960	2825
568	20250217	111800	2481025475	4970	4970	4970	4970	197
569	20250217	111700	2480046385	4975	4975	4975	4965	620
570	20250217	111600	2476965685	4975	4975	4975	4975	15
571	20250217	111500	2476891060	4975	4975	4975	4975	11
572	20250217	111400	2476836335	4970	4975	4975	4970	546
573	20250217	111300	2474121970	4980	4980	4980	4980	0
574	20250217	111200	2474121970	4980	4980	4980	4980	58
575	20250217	111100	2473833130	4980	4985	4990	4980	295
576	20250217	111000	2472363805	4990	4990	4990	4990	50
577	20250217	110900	2472114305	4990	4990	4995	4970	2775
578	20250217	110800	2458292725	4995	4995	4995	4990	202
579	20250217	110700	2457284735	4995	4995	5000	4995	8
580	20250217	110600	2457244770	4990	4995	4995	4990	1195
581	20250217	110500	2451276725	4995	4995	5000	4995	2406
582	20250217	110400	2439258480	5000	5000	5010	4995	745
583	20250217	110300	2435528495	5010	5010	5020	5000	1719
584	20250217	110200	2426917475	5010	5020	5020	5000	2050
585	20250217	110100	2416644685	5020	4995	5020	4995	5556
586	20250217	110000	2388831745	4995	4995	4995	4990	1250
587	20250217	105900	2382591095	4995	4995	4995	4990	608
588	20250217	105800	2379554195	4995	4990	4995	4990	847
589	20250217	105700	2375323490	4990	4985	4990	4980	1276
590	20250217	105600	2368960925	4985	4970	4990	4970	106
591	20250217	105500	2368432235	4970	4980	4980	4970	637
592	20250217	105400	2365262235	4980	4980	4980	4960	42
593	20250217	105300	2365053265	4965	4980	4980	4965	661
594	20250217	105200	2361769660	4975	4965	4975	4965	245
595	20250217	105100	2360550895	4975	4960	4975	4955	1084
596	20250217	105000	2355174620	4960	4950	4960	4950	527
597	20250217	104900	2352563475	4960	4960	4960	4950	1332
598	20250217	104800	2345969950	4960	4950	4960	4950	104
599	20250217	104700	2345454120	4960	4955	4960	4950	5015
600	20250217	104600	2320608950	4960	4955	4960	4950	3805
601	20250217	104500	2301755225	4955	4950	4955	4950	1310
602	20250217	104400	2295268225	4955	4960	4960	4955	2828
603	20250217	104300	2281249290	4970	4970	4970	4960	2412
604	20250217	104200	2269275800	4980	4965	4980	4965	91
605	20250217	104100	2268823970	4970	4970	4975	4965	1260
606	20250217	104000	2262562045	4970	4970	4985	4970	19
607	20250217	103900	2262467585	4970	4975	4975	4970	1733
608	20250217	103800	2253853550	4995	4995	4995	4980	102
609	20250217	103700	2253345485	4995	4975	4995	4975	211
610	20250217	103600	2252295525	4975	4980	4980	4975	1309
611	20250217	103500	2245783030	4980	4980	4980	4980	238
612	20250217	103400	2244597790	4980	4980	4980	4980	118
613	20250217	103300	2244010150	4985	4985	5000	4985	284
614	20250217	103200	2242592435	5000	5000	5000	4980	26
615	20250217	103100	2242462455	5000	4990	5000	4990	1745
616	20250217	103000	2233746565	4990	4990	4990	4990	6
617	20250217	102900	2233716625	4970	4970	4970	4970	1509
618	20250217	102800	2226216895	4970	4975	4985	4970	2759
619	20250217	102700	2212487975	4975	4975	4975	4970	230
620	20250217	102600	2211344415	4980	4975	4980	4975	1224
621	20250217	102500	2205254325	4970	4975	4985	4970	1123
622	20250217	102400	2199669475	4975	4975	4980	4975	839
623	20250217	102300	2195494000	4975	4990	5000	4975	15763
624	20250217	102200	2116860680	5010	5010	5010	4985	2127
625	20250217	102100	2106245530	5010	5010	5020	5000	2541
626	20250217	102000	2093491990	5020	5010	5030	5000	2277
627	20250217	101900	2082095410	5030	5000	5030	4995	5493
628	20250217	101800	2054571450	5000	4990	5000	4985	3134
629	20250217	101700	2038937615	4990	5010	5010	4990	866
630	20250217	101600	2034609975	5010	5020	5020	5000	3014
631	20250217	101500	2019513055	5010	4995	5020	4995	9016
632	20250217	101400	1974354910	5000	4985	5000	4985	13222
633	20250217	101300	1908387480	4985	4985	4985	4975	361
634	20250217	101200	1906587905	4975	4975	4995	4970	2479
635	20250217	101100	1894235845	4970	4970	4970	4955	6308
636	20250217	101000	1862969370	4970	4965	4975	4955	2490
637	20250217	100900	1850597605	4965	4950	4965	4945	2492
638	20250217	100800	1838252575	4955	4950	4955	4930	2169
639	20250217	100700	1827537660	4955	4980	4980	4955	3225
640	20250217	100600	1811518020	4975	4985	4990	4970	3843
641	20250217	100500	1792382710	4985	5000	5000	4985	3165
642	20250217	100400	1776590370	4995	5010	5010	4990	3031
643	20250217	100300	1761440325	5010	5000	5020	4995	11080
644	20250217	100200	1705941425	4995	4965	5050	4960	43472
645	20250217	100100	1488244600	4955	4950	4965	4935	5457
646	20250217	100000	1461242205	4950	4950	4950	4945	499
647	20250217	095900	1458772180	4950	4950	4950	4950	949
648	20250217	095800	1454074630	4950	4950	4950	4940	3022
649	20250217	095700	1439122105	4950	4930	4950	4925	389
650	20250217	095600	1437201790	4920	4930	4940	4920	2277
651	20250217	095500	1425987250	4930	4940	4940	4930	6884
652	20250217	095400	1392012440	4945	4960	4960	4945	12300
653	20250217	095300	1331143230	4970	4970	4970	4955	1993
654	20250217	095200	1321261835	4970	4965	4975	4965	293
655	20250217	095100	1319806100	4965	4970	4980	4960	1871
656	20250217	095000	1310513685	4980	4975	4995	4970	6665
657	20250217	094900	1277321345	4980	4970	5000	4965	23559
658	20250217	094800	1159862295	4965	4965	4970	4965	3923
659	20250217	094700	1140369390	4965	4960	4970	4960	2071
660	20250217	094600	1130086190	4970	4960	4970	4950	9187
661	20250217	094500	1084555580	4965	4960	4970	4960	1278
662	20250217	094400	1078208835	4960	4950	4965	4940	4876
663	20250217	094300	1054046080	4950	4940	4950	4940	748
664	20250217	094200	1050349370	4930	4930	4940	4930	1000
665	20250217	094100	1045418470	4930	4925	4930	4925	1043
666	20250217	094000	1040279045	4930	4950	4960	4930	3056
667	20250217	093900	1025197465	4945	4945	4950	4935	6193
668	20250217	093800	994599455	4950	4965	4965	4950	9946
669	20250217	093700	945254960	4965	4950	4965	4950	4508
670	20250217	093600	922918360	4950	4955	4955	4950	3773
671	20250217	093500	904228600	4955	4920	4960	4915	14972
672	20250217	093400	830246435	4915	4925	4925	4915	2920
673	20250217	093300	815880025	4925	4940	4940	4925	2840
674	20250217	093200	801874880	4940	4940	4940	4935	2531
675	20250217	093100	789379355	4940	4925	4945	4925	5918
676	20250217	093000	760153220	4925	4940	4945	4925	3330
677	20250217	092900	743717190	4945	4935	4945	4915	6807
678	20250217	092800	710114115	4935	4915	4940	4910	5233
679	20250217	092700	684332440	4915	4925	4930	4915	5478
680	20250217	092600	657383950	4930	4930	4930	4920	3871
681	20250217	092500	638321060	4930	4945	4950	4925	7886
682	20250217	092400	599440180	4945	4920	4960	4915	28425
683	20250217	092300	458875070	4920	4900	4925	4895	14674
684	20250217	092200	386809220	4895	4840	4900	4840	14504
685	20250217	092100	316124480	4845	4845	4845	4835	1150
686	20250217	092000	310555745	4845	4830	4845	4830	7917
687	20250217	091900	272259930	4815	4830	4830	4815	534
688	20250217	091800	269688420	4830	4835	4840	4800	7117
689	20250217	091700	235338825	4830	4810	4835	4810	6583
690	20250217	091600	203545425	4805	4815	4830	4805	5697
691	20250217	091500	176060985	4795	4810	4810	4795	1628
692	20250217	091400	168245245	4815	4820	4820	4795	170
693	20250217	091300	167429945	4820	4820	4820	4820	141
694	20250217	091200	166750325	4820	4810	4820	4800	1406
695	20250217	091100	159994580	4825	4810	4825	4810	372
696	20250217	091000	158200855	4810	4830	4830	4810	3535
697	20250217	090900	141149920	4830	4830	4835	4830	743
698	20250217	090800	137559025	4830	4805	4830	4805	3791
699	20250217	090700	119283870	4805	4800	4805	4795	1171
700	20250217	090600	113661450	4795	4800	4805	4795	1403
701	20250217	090500	106928775	4790	4795	4810	4790	1574
702	20250217	090400	99380010	4785	4800	4820	4785	2124
703	20250217	090300	89195985	4810	4815	4825	4810	958
704	20250217	090200	84585200	4815	4815	4835	4810	5897
705	20250217	090100	56120030	4815	4765	4820	4765	4995
706	20250217	090000	32181940	4775	4770	4775	4765	6665