KissMeData/139130/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202700	5273698010	9760	9760	9760	9760	11434
3	20250217	202600	5273698010	9760	9760	9760	9760	0
4	20250217	202500	5273698010	9760	9760	9760	9760	0
5	20250217	202400	5273698010	9760	9760	9760	9760	0
6	20250217	202300	5273698010	9760	9760	9760	9760	0
7	20250217	202200	5273698010	9760	9760	9760	9760	0
8	20250217	202100	5273698010	9760	9760	9760	9760	0
9	20250217	202000	5273698010	9760	9760	9760	9760	0
10	20250217	201900	5273698010	9760	9760	9760	9760	0
11	20250217	201800	5273698010	9760	9760	9760	9760	0
12	20250217	201700	5273698010	9760	9760	9760	9760	0
13	20250217	201600	5273698010	9760	9760	9760	9760	0
14	20250217	201500	5273698010	9760	9760	9760	9760	0
15	20250217	201400	5273698010	9760	9760	9760	9760	0
16	20250217	201300	5273698010	9760	9760	9760	9760	0
17	20250217	201200	5273698010	9760	9760	9760	9760	0
18	20250217	201100	5273698010	9760	9760	9760	9760	0
19	20250217	201000	5273698010	9760	9760	9760	9760	0
20	20250217	200900	5273698010	9760	9760	9760	9760	0
21	20250217	200800	5273698010	9760	9760	9760	9760	0
22	20250217	200700	5273698010	9760	9760	9760	9760	0
23	20250217	200600	5273698010	9760	9760	9760	9760	0
24	20250217	200500	5273698010	9760	9760	9760	9760	0
25	20250217	200400	5273698010	9760	9760	9760	9760	0
26	20250217	200300	5273698010	9760	9760	9760	9760	0
27	20250217	200200	5273698010	9760	9760	9760	9760	0
28	20250217	200100	5273698010	9760	9760	9760	9760	0
29	20250217	200000	5273698010	9760	9760	9760	9760	0
30	20250217	195900	5273698010	9760	9760	9760	9760	0
31	20250217	195800	5273698010	9760	9760	9760	9760	0
32	20250217	195700	5273698010	9760	9760	9760	9760	11434
33	20250217	195600	5273698010	9760	9760	9760	9760	0
34	20250217	195500	5273698010	9760	9760	9760	9760	0
35	20250217	195400	5273698010	9760	9760	9760	9760	0
36	20250217	195300	5273698010	9760	9760	9760	9760	0
37	20250217	195200	5273698010	9760	9760	9760	9760	0
38	20250217	195100	5273698010	9760	9760	9760	9760	0
39	20250217	195000	5273698010	9760	9760	9760	9760	0
40	20250217	194900	5273698010	9760	9760	9760	9760	0
41	20250217	194800	5273698010	9760	9760	9760	9760	0
42	20250217	194700	5273698010	9760	9760	9760	9760	0
43	20250217	194600	5273698010	9760	9760	9760	9760	0
44	20250217	194500	5273698010	9760	9760	9760	9760	0
45	20250217	194400	5273698010	9760	9760	9760	9760	0
46	20250217	194300	5273698010	9760	9760	9760	9760	0
47	20250217	194200	5273698010	9760	9760	9760	9760	0
48	20250217	194100	5273698010	9760	9760	9760	9760	0
49	20250217	194000	5273698010	9760	9760	9760	9760	0
50	20250217	193900	5273698010	9760	9760	9760	9760	0
51	20250217	193800	5273698010	9760	9760	9760	9760	0
52	20250217	193700	5273698010	9760	9760	9760	9760	0
53	20250217	193600	5273698010	9760	9760	9760	9760	0
54	20250217	193500	5273698010	9760	9760	9760	9760	0
55	20250217	193400	5273698010	9760	9760	9760	9760	0
56	20250217	193300	5273698010	9760	9760	9760	9760	0
57	20250217	193200	5273698010	9760	9760	9760	9760	0
58	20250217	193100	5273698010	9760	9760	9760	9760	0
59	20250217	193000	5273698010	9760	9760	9760	9760	0
60	20250217	192900	5273698010	9760	9760	9760	9760	0
61	20250217	192800	5273698010	9760	9760	9760	9760	0
62	20250217	192700	5273698010	9760	9760	9760	9760	11434
63	20250217	192600	5273698010	9760	9760	9760	9760	0
64	20250217	192500	5273698010	9760	9760	9760	9760	0
65	20250217	192400	5273698010	9760	9760	9760	9760	0
66	20250217	192300	5273698010	9760	9760	9760	9760	0
67	20250217	192200	5273698010	9760	9760	9760	9760	0
68	20250217	192100	5273698010	9760	9760	9760	9760	0
69	20250217	192000	5273698010	9760	9760	9760	9760	0
70	20250217	191900	5273698010	9760	9760	9760	9760	0
71	20250217	191800	5273698010	9760	9760	9760	9760	0
72	20250217	191700	5273698010	9760	9760	9760	9760	0
73	20250217	191600	5273698010	9760	9760	9760	9760	0
74	20250217	191500	5273698010	9760	9760	9760	9760	0
75	20250217	191400	5273698010	9760	9760	9760	9760	0
76	20250217	191300	5273698010	9760	9760	9760	9760	0
77	20250217	191200	5273698010	9760	9760	9760	9760	0
78	20250217	191100	5273698010	9760	9760	9760	9760	0
79	20250217	191000	5273698010	9760	9760	9760	9760	0
80	20250217	190900	5273698010	9760	9760	9760	9760	0
81	20250217	190800	5273698010	9760	9760	9760	9760	0
82	20250217	190700	5273698010	9760	9760	9760	9760	0
83	20250217	190600	5273698010	9760	9760	9760	9760	0
84	20250217	190500	5273698010	9760	9760	9760	9760	0
85	20250217	190400	5273698010	9760	9760	9760	9760	0
86	20250217	190300	5273698010	9760	9760	9760	9760	0
87	20250217	190200	5273698010	9760	9760	9760	9760	0
88	20250217	190100	5273698010	9760	9760	9760	9760	0
89	20250217	190000	5273698010	9760	9760	9760	9760	0
90	20250217	185900	5273698010	9760	9760	9760	9760	0
91	20250217	185800	5273698010	9760	9760	9760	9760	0
92	20250217	185700	5273698010	9760	9760	9760	9760	11434
93	20250217	185600	5273698010	9760	9760	9760	9760	0
94	20250217	185500	5273698010	9760	9760	9760	9760	0
95	20250217	185400	5273698010	9760	9760	9760	9760	0
96	20250217	185300	5273698010	9760	9760	9760	9760	0
97	20250217	185200	5273698010	9760	9760	9760	9760	0
98	20250217	185100	5273698010	9760	9760	9760	9760	0
99	20250217	185000	5273698010	9760	9760	9760	9760	0
100	20250217	184900	5273698010	9760	9760	9760	9760	0
101	20250217	184800	5273698010	9760	9760	9760	9760	0
102	20250217	184700	5273698010	9760	9760	9760	9760	0
103	20250217	184600	5273698010	9760	9760	9760	9760	0
104	20250217	184500	5273698010	9760	9760	9760	9760	0
105	20250217	184400	5273698010	9760	9760	9760	9760	0
106	20250217	184300	5273698010	9760	9760	9760	9760	0
107	20250217	184200	5273698010	9760	9760	9760	9760	0
108	20250217	184100	5273698010	9760	9760	9760	9760	0
109	20250217	184000	5273698010	9760	9760	9760	9760	0
110	20250217	183900	5273698010	9760	9760	9760	9760	0
111	20250217	183800	5273698010	9760	9760	9760	9760	0
112	20250217	183700	5273698010	9760	9760	9760	9760	0
113	20250217	183600	5273698010	9760	9760	9760	9760	0
114	20250217	183500	5273698010	9760	9760	9760	9760	0
115	20250217	183400	5273698010	9760	9760	9760	9760	0
116	20250217	183300	5273698010	9760	9760	9760	9760	0
117	20250217	183200	5273698010	9760	9760	9760	9760	0
118	20250217	183100	5273698010	9760	9760	9760	9760	0
119	20250217	183000	5273698010	9760	9760	9760	9760	0
120	20250217	182900	5273698010	9760	9760	9760	9760	0
121	20250217	182800	5273698010	9760	9760	9760	9760	0
122	20250217	182700	5273698010	9760	9760	9760	9760	11434
123	20250217	182600	5273698010	9760	9760	9760	9760	0
124	20250217	182500	5273698010	9760	9760	9760	9760	0
125	20250217	182400	5273698010	9760	9760	9760	9760	0
126	20250217	182300	5273698010	9760	9760	9760	9760	0
127	20250217	182200	5273698010	9760	9760	9760	9760	0
128	20250217	182100	5273698010	9760	9760	9760	9760	0
129	20250217	182000	5273698010	9760	9760	9760	9760	0
130	20250217	181900	5273698010	9760	9760	9760	9760	0
131	20250217	181800	5273698010	9760	9760	9760	9760	0
132	20250217	181700	5273698010	9760	9760	9760	9760	0
133	20250217	181600	5273698010	9760	9760	9760	9760	0
134	20250217	181500	5273698010	9760	9760	9760	9760	0
135	20250217	181400	5273698010	9760	9760	9760	9760	0
136	20250217	181300	5273698010	9760	9760	9760	9760	0
137	20250217	181200	5273698010	9760	9760	9760	9760	0
138	20250217	181100	5273698010	9760	9760	9760	9760	0
139	20250217	181000	5273698010	9760	9760	9760	9760	0
140	20250217	180900	5273698010	9760	9760	9760	9760	0
141	20250217	180800	5273698010	9760	9760	9760	9760	0
142	20250217	180700	5273698010	9760	9760	9760	9760	0
143	20250217	180600	5273698010	9760	9760	9760	9760	0
144	20250217	180500	5273698010	9760	9760	9760	9760	0
145	20250217	180400	5273698010	9760	9760	9760	9760	0
146	20250217	180300	5273698010	9760	9760	9760	9760	0
147	20250217	180200	5273698010	9760	9760	9760	9760	0
148	20250217	180100	5273698010	9760	9760	9760	9760	0
149	20250217	180000	5273698010	9760	9760	9760	9760	0
150	20250217	175900	5273698010	9760	9760	9760	9760	0
151	20250217	175800	5273698010	9760	9760	9760	9760	0
152	20250217	175700	5273698010	9760	9760	9760	9760	11434
153	20250217	175600	5273698010	9760	9760	9760	9760	0
154	20250217	175500	5273698010	9760	9760	9760	9760	0
155	20250217	175400	5273698010	9760	9760	9760	9760	0
156	20250217	175300	5273698010	9760	9760	9760	9760	0
157	20250217	175200	5273698010	9760	9760	9760	9760	0
158	20250217	175100	5273698010	9760	9760	9760	9760	0
159	20250217	175000	5273698010	9760	9760	9760	9760	0
160	20250217	174900	5273698010	9760	9760	9760	9760	0
161	20250217	174800	5273698010	9760	9760	9760	9760	0
162	20250217	174700	5273698010	9760	9760	9760	9760	0
163	20250217	174600	5273698010	9760	9760	9760	9760	0
164	20250217	174500	5273698010	9760	9760	9760	9760	0
165	20250217	174400	5273698010	9760	9760	9760	9760	0
166	20250217	174300	5273698010	9760	9760	9760	9760	0
167	20250217	174200	5273698010	9760	9760	9760	9760	0
168	20250217	174100	5273698010	9760	9760	9760	9760	0
169	20250217	174000	5273698010	9760	9760	9760	9760	0
170	20250217	173900	5273698010	9760	9760	9760	9760	0
171	20250217	173800	5273698010	9760	9760	9760	9760	0
172	20250217	173700	5273698010	9760	9760	9760	9760	0
173	20250217	173600	5273698010	9760	9760	9760	9760	0
174	20250217	173500	5273698010	9760	9760	9760	9760	0
175	20250217	173400	5273698010	9760	9760	9760	9760	0
176	20250217	173300	5273698010	9760	9760	9760	9760	0
177	20250217	173200	5273698010	9760	9760	9760	9760	0
178	20250217	173100	5273698010	9760	9760	9760	9760	0
179	20250217	173000	5273698010	9760	9760	9760	9760	0
180	20250217	172900	5273698010	9760	9760	9760	9760	0
181	20250217	172800	5273698010	9760	9760	9760	9760	0
182	20250217	172700	5273698010	9760	9760	9760	9760	11434
183	20250217	172600	5273698010	9760	9760	9760	9760	0
184	20250217	172500	5273698010	9760	9760	9760	9760	0
185	20250217	172400	5273698010	9760	9760	9760	9760	0
186	20250217	172300	5273698010	9760	9760	9760	9760	0
187	20250217	172200	5273698010	9760	9760	9760	9760	0
188	20250217	172100	5273698010	9760	9760	9760	9760	0
189	20250217	172000	5273698010	9760	9760	9760	9760	0
190	20250217	171900	5273698010	9760	9760	9760	9760	0
191	20250217	171800	5273698010	9760	9760	9760	9760	0
192	20250217	171700	5273698010	9760	9760	9760	9760	0
193	20250217	171600	5273698010	9760	9760	9760	9760	0
194	20250217	171500	5273698010	9760	9760	9760	9760	0
195	20250217	171400	5273698010	9760	9760	9760	9760	0
196	20250217	171300	5273698010	9760	9760	9760	9760	0
197	20250217	171200	5273698010	9760	9760	9760	9760	0
198	20250217	171100	5273698010	9760	9760	9760	9760	0
199	20250217	171000	5273698010	9760	9760	9760	9760	0
200	20250217	170900	5273698010	9760	9760	9760	9760	0
201	20250217	170800	5273698010	9760	9760	9760	9760	0
202	20250217	170700	5273698010	9760	9760	9760	9760	0
203	20250217	170600	5273698010	9760	9760	9760	9760	0
204	20250217	170500	5273698010	9760	9760	9760	9760	0
205	20250217	170400	5273698010	9760	9760	9760	9760	0
206	20250217	170300	5273698010	9760	9760	9760	9760	0
207	20250217	170200	5273698010	9760	9760	9760	9760	0
208	20250217	170100	5273698010	9760	9760	9760	9760	0
209	20250217	170000	5273698010	9760	9760	9760	9760	0
210	20250217	165900	5273698010	9760	9760	9760	9760	0
211	20250217	165800	5273698010	9760	9760	9760	9760	0
212	20250217	165700	5273698010	9760	9760	9760	9760	11434
213	20250217	165600	5273698010	9760	9760	9760	9760	0
214	20250217	165500	5273698010	9760	9760	9760	9760	0
215	20250217	165400	5273698010	9760	9760	9760	9760	0
216	20250217	165300	5273698010	9760	9760	9760	9760	0
217	20250217	165200	5273698010	9760	9760	9760	9760	0
218	20250217	165100	5273698010	9760	9760	9760	9760	0
219	20250217	165000	5273698010	9760	9760	9760	9760	0
220	20250217	164900	5273698010	9760	9760	9760	9760	0
221	20250217	164800	5273698010	9760	9760	9760	9760	0
222	20250217	164700	5273698010	9760	9760	9760	9760	0
223	20250217	164600	5273698010	9760	9760	9760	9760	0
224	20250217	164500	5273698010	9760	9760	9760	9760	0
225	20250217	164400	5273698010	9760	9760	9760	9760	0
226	20250217	164300	5273698010	9760	9760	9760	9760	0
227	20250217	164200	5273698010	9760	9760	9760	9760	0
228	20250217	164100	5273698010	9760	9760	9760	9760	0
229	20250217	164000	5273698010	9760	9760	9760	9760	0
230	20250217	163900	5273698010	9760	9760	9760	9760	0
231	20250217	163800	5273698010	9760	9760	9760	9760	0
232	20250217	163700	5273698010	9760	9760	9760	9760	0
233	20250217	163600	5273698010	9760	9760	9760	9760	0
234	20250217	163500	5273698010	9760	9760	9760	9760	0
235	20250217	163400	5273698010	9760	9760	9760	9760	0
236	20250217	163300	5273698010	9760	9760	9760	9760	0
237	20250217	163200	5273698010	9760	9760	9760	9760	0
238	20250217	163100	5273698010	9760	9760	9760	9760	0
239	20250217	163000	5273698010	9760	9760	9760	9760	0
240	20250217	162900	5273698010	9760	9760	9760	9760	0
241	20250217	162800	5273698010	9760	9760	9760	9760	0
242	20250217	162700	5273698010	9760	9760	9760	9760	11434
243	20250217	162600	5273698010	9760	9760	9760	9760	0
244	20250217	162500	5273698010	9760	9760	9760	9760	0
245	20250217	162400	5273698010	9760	9760	9760	9760	0
246	20250217	162300	5273698010	9760	9760	9760	9760	0
247	20250217	162200	5273698010	9760	9760	9760	9760	0
248	20250217	162100	5273698010	9760	9760	9760	9760	0
249	20250217	162000	5273698010	9760	9760	9760	9760	0
250	20250217	161900	5273698010	9760	9760	9760	9760	0
251	20250217	161800	5273698010	9760	9760	9760	9760	0
252	20250217	161700	5273698010	9760	9760	9760	9760	0
253	20250217	161600	5273698010	9760	9760	9760	9760	0
254	20250217	161500	5273698010	9760	9760	9760	9760	0
255	20250217	161400	5273698010	9760	9760	9760	9760	0
256	20250217	161300	5273698010	9760	9760	9760	9760	0
257	20250217	161200	5273698010	9760	9760	9760	9760	0
258	20250217	161100	5273698010	9760	9760	9760	9760	0
259	20250217	161000	5273698010	9760	9760	9760	9760	0
260	20250217	160900	5273698010	9760	9760	9760	9760	0
261	20250217	160800	5273698010	9760	9760	9760	9760	0
262	20250217	160700	5273698010	9760	9760	9760	9760	0
263	20250217	160600	5273698010	9760	9760	9760	9760	0
264	20250217	160500	5273698010	9760	9760	9760	9760	0
265	20250217	160400	5273698010	9760	9760	9760	9760	0
266	20250217	160300	5273698010	9760	9760	9760	9760	0
267	20250217	160200	5273698010	9760	9760	9760	9760	0
268	20250217	160100	5273698010	9760	9760	9760	9760	0
269	20250217	160000	5273698010	9760	9760	9760	9760	0
270	20250217	155900	5273698010	9760	9760	9760	9760	0
271	20250217	155800	5273698010	9760	9760	9760	9760	0
272	20250217	155700	5273698010	9760	9760	9760	9760	11434
273	20250217	155600	5273698010	9760	9760	9760	9760	0
274	20250217	155500	5273698010	9760	9760	9760	9760	0
275	20250217	155400	5273698010	9760	9760	9760	9760	0
276	20250217	155300	5273698010	9760	9760	9760	9760	0
277	20250217	155200	5273698010	9760	9760	9760	9760	0
278	20250217	155100	5273698010	9760	9760	9760	9760	0
279	20250217	155000	5273698010	9760	9760	9760	9760	0
280	20250217	154900	5273698010	9760	9760	9760	9760	0
281	20250217	154800	5273698010	9760	9760	9760	9760	0
282	20250217	154700	5273698010	9760	9760	9760	9760	0
283	20250217	154600	5273698010	9760	9760	9760	9760	0
284	20250217	154500	5273698010	9760	9760	9760	9760	0
285	20250217	154400	5273698010	9760	9760	9760	9760	0
286	20250217	154300	5273698010	9760	9760	9760	9760	0
287	20250217	154200	5273698010	9760	9760	9760	9760	0
288	20250217	154100	5273698010	9760	9760	9760	9760	0
289	20250217	154000	5273698010	9760	9760	9760	9760	0
290	20250217	153900	5273698010	9760	9760	9760	9760	0
291	20250217	153800	5273698010	9760	9760	9760	9760	0
292	20250217	153700	5273698010	9760	9760	9760	9760	0
293	20250217	153600	5273698010	9760	9760	9760	9760	0
294	20250217	153500	5273698010	9760	9760	9760	9760	0
295	20250217	153400	5273698010	9760	9760	9760	9760	0
296	20250217	153300	5273698010	9760	9760	9760	9760	0
297	20250217	153200	5273698010	9760	9760	9760	9760	0
298	20250217	153100	5273698010	9760	9760	9760	9760	0
299	20250217	153000	5273698010	9760	9760	9760	9760	11434
300	20250217	152900	5162102170	9760	9760	9760	9760	0
301	20250217	152800	5162102170	9760	9760	9760	9760	0
302	20250217	152700	5162102170	9760	9760	9760	9760	0
303	20250217	152600	5162102170	9760	9760	9760	9760	0
304	20250217	152500	5162102170	9760	9760	9760	9760	0
305	20250217	152400	5162102170	9760	9760	9760	9760	0
306	20250217	152300	5162102170	9760	9760	9760	9760	0
307	20250217	152200	5162102170	9760	9760	9760	9760	0
308	20250217	152100	5162102170	9760	9760	9760	9760	0
309	20250217	152000	5162102170	9760	9760	9760	9760	0
310	20250217	151900	5162102170	9760	9760	9760	9750	1190
311	20250217	151800	5150487780	9750	9760	9760	9750	1975
312	20250217	151700	5131223820	9750	9760	9760	9750	1829
313	20250217	151600	5113375950	9760	9750	9760	9750	389
314	20250217	151500	5109581500	9760	9740	9760	9740	7629
315	20250217	151400	5035192780	9740	9740	9750	9740	1032
316	20250217	151300	5025139020	9740	9740	9750	9730	667
317	20250217	151200	5018645100	9740	9750	9750	9730	4004
318	20250217	151100	4979668150	9740	9740	9750	9740	810
319	20250217	151000	4971777500	9740	9730	9740	9730	1230
320	20250217	150900	4959806980	9740	9740	9750	9730	563
321	20250217	150800	4954324370	9750	9750	9750	9730	1364
322	20250217	150700	4941032770	9740	9750	9750	9740	595
323	20250217	150600	4935235470	9750	9750	9750	9740	618
324	20250217	150500	4929214930	9750	9740	9750	9740	577
325	20250217	150400	4923593130	9740	9740	9750	9730	1461
326	20250217	150300	4909366460	9730	9740	9740	9730	549
327	20250217	150200	4904023140	9730	9740	9740	9730	766
328	20250217	150100	4896568720	9740	9730	9750	9730	379
329	20250217	150000	4892877760	9730	9740	9740	9730	804
330	20250217	145900	4885050740	9740	9730	9750	9730	602
331	20250217	145800	4879188600	9740	9730	9740	9730	327
332	20250217	145700	4876005650	9740	9740	9750	9730	1374
333	20250217	145600	4862628920	9740	9730	9740	9730	614
334	20250217	145500	4856650070	9740	9740	9750	9730	664
335	20250217	145400	4850184950	9730	9740	9740	9730	668
336	20250217	145300	4843682570	9740	9750	9750	9730	428
337	20250217	145200	4839514170	9740	9750	9750	9730	1018
338	20250217	145100	4829593560	9750	9750	9750	9740	731
339	20250217	145000	4822470140	9760	9750	9760	9740	1047
340	20250217	144900	4812256190	9750	9740	9750	9740	637
341	20250217	144800	4806049800	9740	9750	9750	9740	367
342	20250217	144700	4802473060	9750	9750	9760	9740	1006
343	20250217	144600	4792668510	9750	9750	9750	9740	524
344	20250217	144500	4787563450	9740	9740	9740	9730	499
345	20250217	144400	4782704690	9740	9750	9750	9740	655
346	20250217	144300	4776322380	9750	9740	9750	9730	842
347	20250217	144200	4768120290	9750	9750	9750	9740	221
348	20250217	144100	4765965550	9740	9750	9750	9740	604
349	20250217	144000	4760080490	9740	9740	9760	9730	1879
350	20250217	143900	4741763430	9730	9740	9750	9730	1304
351	20250217	143800	4729065410	9740	9760	9760	9730	474
352	20250217	143700	4724443210	9760	9750	9760	9740	320
353	20250217	143600	4721324070	9740	9750	9750	9740	709
354	20250217	143500	4714417480	9750	9750	9760	9740	905
355	20250217	143400	4705594050	9750	9740	9750	9740	761
356	20250217	143300	4698178910	9750	9740	9750	9740	603
357	20250217	143200	4692303610	9750	9760	9760	9740	563
358	20250217	143100	4686815420	9750	9750	9760	9750	418
359	20250217	143000	4682738380	9750	9720	9760	9720	770
360	20250217	142900	4675236820	9720	9750	9760	9720	1526
361	20250217	142800	4660379280	9740	9750	9750	9740	767
362	20250217	142700	4652904820	9750	9760	9760	9740	1180
363	20250217	142600	4641396030	9760	9750	9760	9750	306
364	20250217	142500	4638412090	9750	9760	9760	9740	861
365	20250217	142400	4630017170	9760	9750	9760	9740	1199
366	20250217	142300	4618327270	9750	9750	9760	9750	596
367	20250217	142200	4612514360	9750	9750	9760	9730	1038
368	20250217	142100	4602399890	9750	9760	9760	9740	918
369	20250217	142000	4593448630	9740	9750	9760	9740	969
370	20250217	141900	4584004400	9740	9760	9760	9740	974
371	20250217	141800	4574512290	9760	9750	9760	9740	747
372	20250217	141700	4567228160	9740	9750	9770	9740	1201
373	20250217	141600	4555514250	9750	9750	9760	9750	452
374	20250217	141500	4551106000	9750	9760	9770	9750	792
375	20250217	141400	4543380060	9760	9760	9770	9750	728
376	20250217	141300	4536277160	9750	9750	9750	9730	795
377	20250217	141200	4528529870	9750	9760	9770	9750	621
378	20250217	141100	4522471030	9760	9750	9760	9740	1086
379	20250217	141000	4511886160	9760	9760	9770	9750	1006
380	20250217	140900	4502063420	9760	9750	9760	9740	863
381	20250217	140800	4493649330	9740	9760	9760	9730	1098
382	20250217	140700	4482952830	9740	9740	9750	9740	683
383	20250217	140600	4476299000	9740	9750	9750	9740	749
384	20250217	140500	4469000280	9740	9750	9760	9740	559
385	20250217	140400	4463552000	9750	9740	9760	9730	700
386	20250217	140300	4456730500	9740	9750	9750	9730	561
387	20250217	140200	4451265250	9740	9730	9750	9730	1086
388	20250217	140100	4440685110	9730	9730	9750	9720	495
389	20250217	140000	4435868750	9730	9750	9750	9730	885
390	20250217	135900	4427251030	9740	9730	9740	9720	568
391	20250217	135800	4421723750	9730	9750	9750	9720	966
392	20250217	135700	4412325420	9750	9730	9750	9730	735
393	20250217	135600	4405164250	9730	9750	9750	9730	427
394	20250217	135500	4401005710	9750	9750	9760	9740	908
395	20250217	135400	4392155460	9740	9730	9750	9730	684
396	20250217	135300	4385497450	9740	9740	9750	9730	963
397	20250217	135200	4376115890	9730	9740	9740	9720	617
398	20250217	135100	4370111490	9740	9740	9750	9720	336
399	20250217	135000	4366839680	9730	9740	9760	9730	916
400	20250217	134900	4357916090	9740	9730	9750	9720	870
401	20250217	134800	4349451160	9750	9740	9750	9730	485
402	20250217	134700	4344728200	9740	9720	9740	9720	1013
403	20250217	134600	4334871960	9730	9730	9730	9720	711
404	20250217	134500	4327956340	9730	9720	9730	9720	1712
405	20250217	134400	4311310900	9720	9730	9730	9720	959
406	20250217	134300	4301985170	9730	9730	9730	9720	824
407	20250217	134200	4293972110	9730	9760	9760	9720	632
408	20250217	134100	4287816360	9740	9770	9770	9730	713
409	20250217	134000	4280870930	9750	9760	9770	9730	792
410	20250217	133900	4273148300	9770	9730	9770	9710	1952
411	20250217	133800	4254171620	9720	9720	9730	9720	344
412	20250217	133700	4250825430	9730	9720	9750	9710	6233
413	20250217	133600	4190073790	9720	9710	9750	9710	1106
414	20250217	133500	4179318490	9720	9720	9740	9710	1812
415	20250217	133400	4161704500	9730	9730	9740	9720	1120
416	20250217	133300	4150812610	9730	9740	9750	9720	1755
417	20250217	133200	4133745210	9740	9730	9750	9720	1062
418	20250217	133100	4123406170	9730	9730	9750	9730	705
419	20250217	133000	4116541630	9730	9730	9740	9720	794
420	20250217	132900	4108816310	9720	9740	9740	9720	861
421	20250217	132800	4100434520	9740	9740	9740	9720	1057
422	20250217	132700	4090152810	9740	9740	9740	9730	499
423	20250217	132600	4085294860	9740	9740	9750	9730	646
424	20250217	132500	4079005210	9740	9730	9750	9730	927
425	20250217	132400	4069978150	9730	9740	9750	9730	944
426	20250217	132300	4060785880	9740	9750	9760	9740	647
427	20250217	132200	4054479840	9750	9760	9770	9740	1607
428	20250217	132100	4038813190	9750	9760	9770	9750	797
429	20250217	132000	4031037240	9750	9760	9770	9730	1603
430	20250217	131900	4015412220	9750	9760	9770	9750	1024
431	20250217	131800	4005421160	9760	9760	9770	9750	799
432	20250217	131700	3997623690	9760	9760	9770	9750	928
433	20250217	131600	3988568500	9770	9760	9770	9760	959
434	20250217	131500	3979208050	9760	9760	9770	9740	929
435	20250217	131400	3970147320	9760	9750	9770	9740	682
436	20250217	131300	3963496900	9760	9760	9770	9750	567
437	20250217	131200	3957962910	9760	9750	9760	9740	917
438	20250217	131100	3949020060	9740	9750	9760	9740	567
439	20250217	131000	3943493130	9750	9750	9760	9740	606
440	20250217	130900	3937583710	9740	9760	9770	9740	2146
441	20250217	130800	3916658610	9760	9760	9770	9750	607
442	20250217	130700	3910736340	9770	9760	9770	9740	1357
443	20250217	130600	3897500360	9760	9740	9770	9740	465
444	20250217	130500	3892967910	9750	9740	9760	9740	1007
445	20250217	130400	3883146980	9730	9760	9760	9730	880
446	20250217	130300	3874570100	9760	9740	9760	9730	1067
447	20250217	130200	3864164830	9730	9750	9760	9730	3995
448	20250217	130100	3825223870	9750	9750	9750	9740	733
449	20250217	130000	3818081760	9750	9740	9780	9730	1037
450	20250217	125900	3807964660	9750	9740	9750	9730	832
451	20250217	125800	3799863060	9740	9740	9740	9730	1055
452	20250217	125700	3789592900	9720	9750	9770	9720	8904
453	20250217	125600	3702628950	9750	9720	9770	9720	26015
454	20250217	125500	3448817840	9730	9730	9740	9720	964
455	20250217	125400	3439435450	9730	9730	9730	9720	974
456	20250217	125300	3429964840	9740	9730	9740	9720	729
457	20250217	125200	3422869140	9730	9740	9740	9730	838
458	20250217	125100	3414712260	9740	9730	9740	9720	1165
459	20250217	125000	3403375870	9740	9720	9740	9720	1066
460	20250217	124900	3393004540	9730	9730	9740	9730	555
461	20250217	124800	3387603360	9730	9740	9740	9720	834
462	20250217	124700	3379492070	9740	9730	9740	9730	891
463	20250217	124600	3370818630	9720	9730	9730	9720	894
464	20250217	124500	3362124750	9720	9720	9730	9720	1211
465	20250217	124400	3350349030	9720	9730	9740	9720	601
466	20250217	124300	3344501050	9730	9740	9750	9730	776
467	20250217	124200	3336945160	9740	9730	9740	9720	1488
468	20250217	124100	3322464530	9730	9730	9740	9720	824
469	20250217	124000	3314448480	9740	9730	9740	9730	598
470	20250217	123900	3308626890	9730	9740	9740	9730	749
471	20250217	123800	3301336270	9750	9740	9750	9730	1121
472	20250217	123700	3290416750	9740	9740	9750	9730	937
473	20250217	123600	3281294100	9740	9750	9750	9740	438
474	20250217	123500	3277025970	9750	9740	9750	9740	704
475	20250217	123400	3270163500	9740	9750	9750	9740	600
476	20250217	123300	3264314340	9750	9750	9750	9740	748
477	20250217	123200	3257022840	9740	9750	9750	9740	453
478	20250217	123100	3252607590	9740	9750	9750	9740	579
479	20250217	123000	3246964650	9750	9740	9750	9740	831
480	20250217	122900	3238864490	9740	9750	9750	9740	848
481	20250217	122800	3230601100	9750	9740	9750	9740	727
482	20250217	122700	3223514370	9750	9750	9750	9740	378
483	20250217	122600	3219829670	9740	9750	9750	9740	1020
484	20250217	122500	3209886170	9740	9730	9740	9730	403
485	20250217	122400	3205962530	9730	9750	9750	9730	579
486	20250217	122300	3200322590	9750	9740	9750	9730	749
487	20250217	122200	3193025300	9740	9750	9750	9710	671
488	20250217	122100	3186492660	9710	9750	9750	9710	8966
489	20250217	122000	3099407570	9720	9750	9750	9720	1479
490	20250217	121900	3085022600	9750	9740	9750	9710	1118
491	20250217	121800	3074146480	9740	9740	9740	9730	504
492	20250217	121700	3069239030	9720	9730	9740	9720	1519
493	20250217	121600	3054471470	9720	9750	9750	9710	1609
494	20250217	121500	3038816860	9740	9740	9750	9720	1027
495	20250217	121400	3028821560	9750	9750	9750	9750	412
496	20250217	121300	3024804560	9750	9740	9750	9730	3227
497	20250217	121200	2993368880	9740	9740	9740	9730	619
498	20250217	121100	2987342120	9740	9740	9740	9730	866
499	20250217	121000	2978909990	9740	9740	9740	9730	586
500	20250217	120900	2973204720	9740	9730	9740	9730	692
501	20250217	120800	2966466140	9740	9730	9740	9730	504
502	20250217	120700	2961558210	9730	9740	9740	9730	523
503	20250217	120600	2956468410	9730	9730	9740	9720	809
504	20250217	120500	2948594130	9730	9740	9740	9730	709
505	20250217	120400	2941691130	9740	9740	9740	9710	588
506	20250217	120300	2935970500	9740	9730	9740	9720	739
507	20250217	120200	2928778500	9740	9740	9740	9720	436
508	20250217	120100	2924534700	9740	9730	9740	9730	719
509	20250217	120000	2917536690	9730	9740	9740	9720	571
510	20250217	115900	2911980760	9730	9730	9740	9730	549
511	20250217	115800	2906638040	9730	9730	9740	9720	600
512	20250217	115700	2900801490	9730	9720	9740	9720	807
513	20250217	115600	2892951200	9720	9730	9730	9710	1007
514	20250217	115500	2883163160	9730	9720	9740	9720	363
515	20250217	115400	2879630040	9720	9740	9740	9720	489
516	20250217	115300	2874871710	9730	9730	9740	9720	810
517	20250217	115200	2866991410	9730	9740	9740	9720	554
518	20250217	115100	2861597390	9740	9720	9740	9720	636
519	20250217	115000	2855409590	9710	9720	9720	9700	3040
520	20250217	114900	2825895600	9720	9720	9720	9710	581
521	20250217	114800	2820250490	9710	9720	9720	9710	1070
522	20250217	114700	2809852400	9720	9720	9720	9710	432
523	20250217	114600	2805654960	9720	9740	9740	9710	936
524	20250217	114500	2796557720	9730	9740	9740	9730	381
525	20250217	114400	2792848600	9740	9730	9740	9720	674
526	20250217	114300	2786287850	9710	9730	9740	9710	895
527	20250217	114200	2777584240	9740	9740	9740	9740	461
528	20250217	114100	2773094100	9730	9730	9740	9730	782
529	20250217	114000	2765480270	9730	9740	9740	9730	773
530	20250217	113900	2757952260	9740	9740	9740	9730	475
531	20250217	113800	2753327270	9740	9730	9740	9730	1305
532	20250217	113700	2740620170	9730	9730	9730	9730	174
533	20250217	113600	2738927150	9740	9740	9740	9730	1032
534	20250217	113500	2728876280	9730	9730	9740	9730	700
535	20250217	113400	2722059900	9730	9730	9740	9720	1090
536	20250217	113300	2711456350	9730	9730	9730	9720	813
537	20250217	113200	2703549570	9730	9730	9730	9720	827
538	20250217	113100	2695504360	9730	9720	9730	9720	772
539	20250217	113000	2687995330	9730	9730	9730	9720	605
540	20250217	112900	2682110200	9730	9720	9730	9720	564
541	20250217	112800	2676626670	9720	9720	9720	9710	797
542	20250217	112700	2668881330	9720	9720	9740	9710	503
543	20250217	112600	2663991590	9680	9730	9740	9680	5966
544	20250217	112500	2606110340	9730	9730	9730	9720	562
545	20250217	112400	2600644190	9730	9740	9740	9720	898
546	20250217	112300	2591909490	9730	9730	9740	9730	694
547	20250217	112200	2585150870	9720	9720	9730	9720	642
548	20250217	112100	2578908510	9730	9740	9740	9730	961
549	20250217	112000	2569552030	9740	9730	9740	9730	918
550	20250217	111900	2560616390	9740	9730	9740	9720	1182
551	20250217	111800	2549112790	9740	9740	9740	9730	370
552	20250217	111700	2545510850	9730	9730	9740	9730	692
553	20250217	111600	2538775590	9730	9740	9740	9730	975
554	20250217	111500	2529279410	9740	9730	9740	9730	1148
555	20250217	111400	2518105030	9740	9750	9750	9730	1235
556	20250217	111300	2506076640	9750	9750	9750	9740	523
557	20250217	111200	2500981400	9750	9750	9750	9740	367
558	20250217	111100	2497406350	9750	9740	9750	9730	842
559	20250217	111000	2489203300	9730	9730	9740	9730	417
560	20250217	110900	2485145520	9740	9740	9740	9730	694
561	20250217	110800	2478387460	9750	9740	9750	9740	471
562	20250217	110700	2473799910	9740	9730	9740	9730	679
563	20250217	110600	2467189250	9730	9740	9740	9730	545
564	20250217	110500	2461883970	9740	9740	9750	9730	507
565	20250217	110400	2456946290	9740	9750	9750	9740	965
566	20250217	110300	2447543260	9750	9740	9750	9740	450
567	20250217	110200	2443156990	9740	9740	9760	9740	316
568	20250217	110100	2440075960	9740	9750	9760	9740	684
569	20250217	110000	2433408840	9750	9750	9750	9730	692
570	20250217	105900	2426666250	9750	9750	9750	9750	525
571	20250217	105800	2421547500	9750	9750	9750	9750	795
572	20250217	105700	2413796250	9740	9760	9760	9740	469
573	20250217	105600	2409222410	9760	9740	9760	9740	376
574	20250217	105500	2405559460	9730	9740	9740	9730	333
575	20250217	105400	2402317180	9740	9770	9770	9740	1166
576	20250217	105300	2390956800	9770	9760	9770	9740	365
577	20250217	105200	2387397700	9760	9760	9760	9760	395
578	20250217	105100	2383542500	9720	9770	9770	9720	10288
579	20250217	105000	2283521180	9770	9760	9770	9750	618
580	20250217	104900	2277490240	9770	9760	9770	9730	5699
581	20250217	104800	2222020660	9770	9760	9770	9750	496
582	20250217	104700	2217180480	9760	9760	9760	9740	1063
583	20250217	104600	2206815220	9760	9740	9760	9740	807
584	20250217	104500	2198941800	9750	9760	9760	9750	1229
585	20250217	104400	2186953580	9760	9760	9760	9750	311
586	20250217	104300	2183918720	9760	9770	9770	9750	449
587	20250217	104200	2179537270	9760	9760	9770	9760	759
588	20250217	104100	2172125460	9760	9770	9770	9740	421
589	20250217	104000	2168020110	9760	9770	9770	9760	617
590	20250217	103900	2161994730	9760	9760	9760	9760	542
591	20250217	103800	2156704810	9760	9760	9760	9740	627
592	20250217	103700	2150589250	9760	9750	9760	9750	725
593	20250217	103600	2143516030	9740	9750	9750	9740	236
594	20250217	103500	2141216300	9750	9750	9760	9750	358
595	20250217	103400	2137725280	9760	9740	9770	9740	788
596	20250217	103300	2130042800	9750	9770	9770	9740	12837
597	20250217	103200	2004778900	9770	9780	9780	9760	3583
598	20250217	103100	1969777780	9780	9780	9780	9770	498
599	20250217	103000	1964910540	9780	9780	9780	9780	3478
600	20250217	102900	1930895700	9780	9780	9780	9770	856
601	20250217	102800	1922524030	9780	9780	9780	9770	494
602	20250217	102700	1917692730	9770	9770	9780	9770	3485
603	20250217	102600	1883642550	9770	9770	9770	9770	508
604	20250217	102500	1878679390	9770	9770	9770	9770	838
605	20250217	102400	1870492130	9770	9770	9770	9760	437
606	20250217	102300	1866222660	9770	9760	9770	9760	662
607	20250217	102200	1859755950	9770	9770	9770	9770	669
608	20250217	102100	1853219820	9770	9770	9770	9770	670
609	20250217	102000	1846673920	9770	9760	9770	9760	1299
610	20250217	101900	1833992110	9760	9760	9760	9750	424
611	20250217	101800	1829853880	9760	9760	9760	9750	730
612	20250217	101700	1822732080	9760	9760	9760	9760	575
613	20250217	101600	1817120080	9760	9770	9770	9760	844
614	20250217	101500	1808876950	9770	9760	9770	9760	562
615	20250217	101400	1803390320	9770	9760	9770	9760	365
616	20250217	101300	1799826340	9760	9760	9760	9760	867
617	20250217	101200	1791364420	9760	9770	9770	9760	2330
618	20250217	101100	1768620750	9770	9770	9770	9770	382
619	20250217	101000	1764888610	9770	9770	9770	9760	711
620	20250217	100900	1757944930	9770	9770	9770	9770	514
621	20250217	100800	1752923150	9770	9770	9770	9760	1669
622	20250217	100700	1736627230	9760	9770	9770	9760	974
623	20250217	100600	1727111400	9770	9760	9770	9750	4052
624	20250217	100500	1687560730	9760	9750	9760	9750	5995
625	20250217	100400	1629109470	9750	9740	9750	9740	7633
626	20250217	100300	1554737460	9740	9740	9740	9730	840
627	20250217	100200	1546556070	9740	9730	9740	9730	2759
628	20250217	100100	1519710960	9730	9720	9730	9720	3007
629	20250217	100000	1490455950	9730	9740	9740	9730	2182
630	20250217	095900	1469211800	9740	9730	9740	9730	276
631	20250217	095800	1466524500	9740	9730	9740	9720	947
632	20250217	095700	1457310800	9730	9730	9740	9720	683
633	20250217	095600	1450666320	9740	9730	9740	9730	464
634	20250217	095500	1446147720	9740	9730	9740	9730	358
635	20250217	095400	1442661530	9730	9730	9730	9720	1654
636	20250217	095300	1426571340	9730	9730	9730	9730	497
637	20250217	095200	1421735530	9730	9730	9740	9720	1553
638	20250217	095100	1406622430	9740	9730	9740	9730	261
639	20250217	095000	1404080850	9730	9740	9740	9730	2167
640	20250217	094900	1382991950	9740	9730	9740	9730	957
641	20250217	094800	1373674080	9730	9730	9730	9720	851
642	20250217	094700	1365393890	9720	9700	9730	9700	21033
643	20250217	094600	1160940800	9700	9720	9720	9700	1106
644	20250217	094500	1150198800	9720	9700	9720	9690	13259
645	20250217	094400	1021512960	9700	9700	9700	9700	318
646	20250217	094300	1018428360	9700	9700	9700	9690	343
647	20250217	094200	1015101320	9700	9700	9700	9700	313
648	20250217	094100	1012065220	9700	9690	9700	9690	1667
649	20250217	094000	995909860	9680	9690	9700	9680	8343
650	20250217	093900	915073730	9690	9690	9690	9690	206
651	20250217	093800	913077590	9680	9690	9690	9680	1320
652	20250217	093700	900298940	9690	9690	9690	9690	306
653	20250217	093600	897333800	9690	9690	9690	9680	1440
654	20250217	093500	883382940	9690	9690	9690	9680	1121
655	20250217	093400	872528450	9690	9690	9690	9680	718
656	20250217	093300	865577120	9690	9690	9690	9690	212
657	20250217	093200	863522840	9680	9690	9690	9670	2906
658	20250217	093100	835405260	9680	9690	9690	9680	742
659	20250217	093000	828218210	9690	9690	9690	9680	687
660	20250217	092900	821565870	9690	9680	9690	9680	98
661	20250217	092800	820616980	9680	9680	9690	9680	1980
662	20250217	092700	801435540	9680	9690	9690	9680	509
663	20250217	092600	796507380	9680	9690	9690	9680	3495
664	20250217	092500	762671850	9680	9690	9690	9680	124
665	20250217	092400	761470310	9690	9690	9700	9690	871
666	20250217	092300	753030310	9700	9690	9700	9690	29
667	20250217	092200	752749290	9700	9700	9700	9700	51
668	20250217	092100	752254590	9690	9690	9700	9690	2873
669	20250217	092000	724390130	9690	9690	9700	9680	4785
670	20250217	091900	678025870	9680	9690	9690	9680	476
671	20250217	091800	673414400	9680	9670	9690	9670	2045
672	20250217	091700	653614710	9680	9670	9680	9670	1107
673	20250217	091600	642899350	9670	9670	9680	9670	1244
674	20250217	091500	630868000	9680	9690	9690	9680	2015
675	20250217	091400	611350370	9690	9670	9700	9670	5268
676	20250217	091300	560304450	9680	9690	9690	9680	2515
677	20250217	091200	535957410	9680	9690	9700	9680	503
678	20250217	091100	531083470	9690	9700	9700	9690	1303
679	20250217	091000	518446580	9700	9700	9710	9690	512
680	20250217	090900	513477130	9700	9710	9720	9670	1082
681	20250217	090800	502986100	9710	9690	9720	9680	18959
682	20250217	090700	319094350	9680	9690	9690	9670	687
683	20250217	090600	312443210	9690	9690	9690	9670	507
684	20250217	090500	307533270	9690	9700	9700	9640	616
685	20250217	090400	301567080	9680	9690	9700	9620	5602
686	20250217	090300	247364050	9690	9680	9700	9660	2579
687	20250217	090200	222406940	9680	9670	9700	9630	6648
688	20250217	090100	158125960	9640	9670	9690	9630	11197
689	20250217	090000	50054560	9680	9700	9700	9650	5162