KissMeData/365550/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	212900	904814080	4845	4845	4845	4845	4458
3	20250217	212800	904814080	4845	4845	4845	4845	0
4	20250217	212700	904814080	4845	4845	4845	4845	0
5	20250217	212600	904814080	4845	4845	4845	4845	0
6	20250217	212500	904814080	4845	4845	4845	4845	0
7	20250217	212400	904814080	4845	4845	4845	4845	0
8	20250217	212300	904814080	4845	4845	4845	4845	0
9	20250217	212200	904814080	4845	4845	4845	4845	0
10	20250217	212100	904814080	4845	4845	4845	4845	0
11	20250217	212000	904814080	4845	4845	4845	4845	0
12	20250217	211900	904814080	4845	4845	4845	4845	0
13	20250217	211800	904814080	4845	4845	4845	4845	0
14	20250217	211700	904814080	4845	4845	4845	4845	0
15	20250217	211600	904814080	4845	4845	4845	4845	0
16	20250217	211500	904814080	4845	4845	4845	4845	0
17	20250217	211400	904814080	4845	4845	4845	4845	0
18	20250217	211300	904814080	4845	4845	4845	4845	0
19	20250217	211200	904814080	4845	4845	4845	4845	0
20	20250217	211100	904814080	4845	4845	4845	4845	0
21	20250217	211000	904814080	4845	4845	4845	4845	0
22	20250217	210900	904814080	4845	4845	4845	4845	0
23	20250217	210800	904814080	4845	4845	4845	4845	0
24	20250217	210700	904814080	4845	4845	4845	4845	0
25	20250217	210600	904814080	4845	4845	4845	4845	0
26	20250217	210500	904814080	4845	4845	4845	4845	0
27	20250217	210400	904814080	4845	4845	4845	4845	0
28	20250217	210300	904814080	4845	4845	4845	4845	0
29	20250217	210200	904814080	4845	4845	4845	4845	0
30	20250217	210100	904814080	4845	4845	4845	4845	0
31	20250217	210000	904814080	4845	4845	4845	4845	0
32	20250217	205900	904814080	4845	4845	4845	4845	4458
33	20250217	205800	904814080	4845	4845	4845	4845	0
34	20250217	205700	904814080	4845	4845	4845	4845	0
35	20250217	205600	904814080	4845	4845	4845	4845	0
36	20250217	205500	904814080	4845	4845	4845	4845	0
37	20250217	205400	904814080	4845	4845	4845	4845	0
38	20250217	205300	904814080	4845	4845	4845	4845	0
39	20250217	205200	904814080	4845	4845	4845	4845	0
40	20250217	205100	904814080	4845	4845	4845	4845	0
41	20250217	205000	904814080	4845	4845	4845	4845	0
42	20250217	204900	904814080	4845	4845	4845	4845	0
43	20250217	204800	904814080	4845	4845	4845	4845	0
44	20250217	204700	904814080	4845	4845	4845	4845	0
45	20250217	204600	904814080	4845	4845	4845	4845	0
46	20250217	204500	904814080	4845	4845	4845	4845	0
47	20250217	204400	904814080	4845	4845	4845	4845	0
48	20250217	204300	904814080	4845	4845	4845	4845	0
49	20250217	204200	904814080	4845	4845	4845	4845	0
50	20250217	204100	904814080	4845	4845	4845	4845	0
51	20250217	204000	904814080	4845	4845	4845	4845	0
52	20250217	203900	904814080	4845	4845	4845	4845	0
53	20250217	203800	904814080	4845	4845	4845	4845	0
54	20250217	203700	904814080	4845	4845	4845	4845	0
55	20250217	203600	904814080	4845	4845	4845	4845	0
56	20250217	203500	904814080	4845	4845	4845	4845	0
57	20250217	203400	904814080	4845	4845	4845	4845	0
58	20250217	203300	904814080	4845	4845	4845	4845	0
59	20250217	203200	904814080	4845	4845	4845	4845	0
60	20250217	203100	904814080	4845	4845	4845	4845	0
61	20250217	203000	904814080	4845	4845	4845	4845	0
62	20250217	202900	904814080	4845	4845	4845	4845	4458
63	20250217	202800	904814080	4845	4845	4845	4845	0
64	20250217	202700	904814080	4845	4845	4845	4845	0
65	20250217	202600	904814080	4845	4845	4845	4845	0
66	20250217	202500	904814080	4845	4845	4845	4845	0
67	20250217	202400	904814080	4845	4845	4845	4845	0
68	20250217	202300	904814080	4845	4845	4845	4845	0
69	20250217	202200	904814080	4845	4845	4845	4845	0
70	20250217	202100	904814080	4845	4845	4845	4845	0
71	20250217	202000	904814080	4845	4845	4845	4845	0
72	20250217	201900	904814080	4845	4845	4845	4845	0
73	20250217	201800	904814080	4845	4845	4845	4845	0
74	20250217	201700	904814080	4845	4845	4845	4845	0
75	20250217	201600	904814080	4845	4845	4845	4845	0
76	20250217	201500	904814080	4845	4845	4845	4845	0
77	20250217	201400	904814080	4845	4845	4845	4845	0
78	20250217	201300	904814080	4845	4845	4845	4845	0
79	20250217	201200	904814080	4845	4845	4845	4845	0
80	20250217	201100	904814080	4845	4845	4845	4845	0
81	20250217	201000	904814080	4845	4845	4845	4845	0
82	20250217	200900	904814080	4845	4845	4845	4845	0
83	20250217	200800	904814080	4845	4845	4845	4845	0
84	20250217	200700	904814080	4845	4845	4845	4845	0
85	20250217	200600	904814080	4845	4845	4845	4845	0
86	20250217	200500	904814080	4845	4845	4845	4845	0
87	20250217	200400	904814080	4845	4845	4845	4845	0
88	20250217	200300	904814080	4845	4845	4845	4845	0
89	20250217	200200	904814080	4845	4845	4845	4845	0
90	20250217	200100	904814080	4845	4845	4845	4845	0
91	20250217	200000	904814080	4845	4845	4845	4845	0
92	20250217	195900	904814080	4845	4845	4845	4845	4458
93	20250217	195800	904814080	4845	4845	4845	4845	0
94	20250217	195700	904814080	4845	4845	4845	4845	0
95	20250217	195600	904814080	4845	4845	4845	4845	0
96	20250217	195500	904814080	4845	4845	4845	4845	0
97	20250217	195400	904814080	4845	4845	4845	4845	0
98	20250217	195300	904814080	4845	4845	4845	4845	0
99	20250217	195200	904814080	4845	4845	4845	4845	0
100	20250217	195100	904814080	4845	4845	4845	4845	0
101	20250217	195000	904814080	4845	4845	4845	4845	0
102	20250217	194900	904814080	4845	4845	4845	4845	0
103	20250217	194800	904814080	4845	4845	4845	4845	0
104	20250217	194700	904814080	4845	4845	4845	4845	0
105	20250217	194600	904814080	4845	4845	4845	4845	0
106	20250217	194500	904814080	4845	4845	4845	4845	0
107	20250217	194400	904814080	4845	4845	4845	4845	0
108	20250217	194300	904814080	4845	4845	4845	4845	0
109	20250217	194200	904814080	4845	4845	4845	4845	0
110	20250217	194100	904814080	4845	4845	4845	4845	0
111	20250217	194000	904814080	4845	4845	4845	4845	0
112	20250217	193900	904814080	4845	4845	4845	4845	0
113	20250217	193800	904814080	4845	4845	4845	4845	0
114	20250217	193700	904814080	4845	4845	4845	4845	0
115	20250217	193600	904814080	4845	4845	4845	4845	0
116	20250217	193500	904814080	4845	4845	4845	4845	0
117	20250217	193400	904814080	4845	4845	4845	4845	0
118	20250217	193300	904814080	4845	4845	4845	4845	0
119	20250217	193200	904814080	4845	4845	4845	4845	0
120	20250217	193100	904814080	4845	4845	4845	4845	0
121	20250217	193000	904814080	4845	4845	4845	4845	0
122	20250217	192900	904814080	4845	4845	4845	4845	4458
123	20250217	192800	904814080	4845	4845	4845	4845	0
124	20250217	192700	904814080	4845	4845	4845	4845	0
125	20250217	192600	904814080	4845	4845	4845	4845	0
126	20250217	192500	904814080	4845	4845	4845	4845	0
127	20250217	192400	904814080	4845	4845	4845	4845	0
128	20250217	192300	904814080	4845	4845	4845	4845	0
129	20250217	192200	904814080	4845	4845	4845	4845	0
130	20250217	192100	904814080	4845	4845	4845	4845	0
131	20250217	192000	904814080	4845	4845	4845	4845	0
132	20250217	191900	904814080	4845	4845	4845	4845	0
133	20250217	191800	904814080	4845	4845	4845	4845	0
134	20250217	191700	904814080	4845	4845	4845	4845	0
135	20250217	191600	904814080	4845	4845	4845	4845	0
136	20250217	191500	904814080	4845	4845	4845	4845	0
137	20250217	191400	904814080	4845	4845	4845	4845	0
138	20250217	191300	904814080	4845	4845	4845	4845	0
139	20250217	191200	904814080	4845	4845	4845	4845	0
140	20250217	191100	904814080	4845	4845	4845	4845	0
141	20250217	191000	904814080	4845	4845	4845	4845	0
142	20250217	190900	904814080	4845	4845	4845	4845	0
143	20250217	190800	904814080	4845	4845	4845	4845	0
144	20250217	190700	904814080	4845	4845	4845	4845	0
145	20250217	190600	904814080	4845	4845	4845	4845	0
146	20250217	190500	904814080	4845	4845	4845	4845	0
147	20250217	190400	904814080	4845	4845	4845	4845	0
148	20250217	190300	904814080	4845	4845	4845	4845	0
149	20250217	190200	904814080	4845	4845	4845	4845	0
150	20250217	190100	904814080	4845	4845	4845	4845	0
151	20250217	190000	904814080	4845	4845	4845	4845	0
152	20250217	185900	904814080	4845	4845	4845	4845	4458
153	20250217	185800	904814080	4845	4845	4845	4845	0
154	20250217	185700	904814080	4845	4845	4845	4845	0
155	20250217	185600	904814080	4845	4845	4845	4845	0
156	20250217	185500	904814080	4845	4845	4845	4845	0
157	20250217	185400	904814080	4845	4845	4845	4845	0
158	20250217	185300	904814080	4845	4845	4845	4845	0
159	20250217	185200	904814080	4845	4845	4845	4845	0
160	20250217	185100	904814080	4845	4845	4845	4845	0
161	20250217	185000	904814080	4845	4845	4845	4845	0
162	20250217	184900	904814080	4845	4845	4845	4845	0
163	20250217	184800	904814080	4845	4845	4845	4845	0
164	20250217	184700	904814080	4845	4845	4845	4845	0
165	20250217	184600	904814080	4845	4845	4845	4845	0
166	20250217	184500	904814080	4845	4845	4845	4845	0
167	20250217	184400	904814080	4845	4845	4845	4845	0
168	20250217	184300	904814080	4845	4845	4845	4845	0
169	20250217	184200	904814080	4845	4845	4845	4845	0
170	20250217	184100	904814080	4845	4845	4845	4845	0
171	20250217	184000	904814080	4845	4845	4845	4845	0
172	20250217	183900	904814080	4845	4845	4845	4845	0
173	20250217	183800	904814080	4845	4845	4845	4845	0
174	20250217	183700	904814080	4845	4845	4845	4845	0
175	20250217	183600	904814080	4845	4845	4845	4845	0
176	20250217	183500	904814080	4845	4845	4845	4845	0
177	20250217	183400	904814080	4845	4845	4845	4845	0
178	20250217	183300	904814080	4845	4845	4845	4845	0
179	20250217	183200	904814080	4845	4845	4845	4845	0
180	20250217	183100	904814080	4845	4845	4845	4845	0
181	20250217	183000	904814080	4845	4845	4845	4845	0
182	20250217	182900	904814080	4845	4845	4845	4845	4458
183	20250217	182800	904814080	4845	4845	4845	4845	0
184	20250217	182700	904814080	4845	4845	4845	4845	0
185	20250217	182600	904814080	4845	4845	4845	4845	0
186	20250217	182500	904814080	4845	4845	4845	4845	0
187	20250217	182400	904814080	4845	4845	4845	4845	0
188	20250217	182300	904814080	4845	4845	4845	4845	0
189	20250217	182200	904814080	4845	4845	4845	4845	0
190	20250217	182100	904814080	4845	4845	4845	4845	0
191	20250217	182000	904814080	4845	4845	4845	4845	0
192	20250217	181900	904814080	4845	4845	4845	4845	0
193	20250217	181800	904814080	4845	4845	4845	4845	0
194	20250217	181700	904814080	4845	4845	4845	4845	0
195	20250217	181600	904814080	4845	4845	4845	4845	0
196	20250217	181500	904814080	4845	4845	4845	4845	0
197	20250217	181400	904814080	4845	4845	4845	4845	0
198	20250217	181300	904814080	4845	4845	4845	4845	0
199	20250217	181200	904814080	4845	4845	4845	4845	0
200	20250217	181100	904814080	4845	4845	4845	4845	0
201	20250217	181000	904814080	4845	4845	4845	4845	0
202	20250217	180900	904814080	4845	4845	4845	4845	0
203	20250217	180800	904814080	4845	4845	4845	4845	0
204	20250217	180700	904814080	4845	4845	4845	4845	0
205	20250217	180600	904814080	4845	4845	4845	4845	0
206	20250217	180500	904814080	4845	4845	4845	4845	0
207	20250217	180400	904814080	4845	4845	4845	4845	0
208	20250217	180300	904814080	4845	4845	4845	4845	0
209	20250217	180200	904814080	4845	4845	4845	4845	0
210	20250217	180100	904814080	4845	4845	4845	4845	0
211	20250217	180000	904814080	4845	4845	4845	4845	0
212	20250217	175900	904814080	4845	4845	4845	4845	4458
213	20250217	175800	904814080	4845	4845	4845	4845	0
214	20250217	175700	904814080	4845	4845	4845	4845	0
215	20250217	175600	904814080	4845	4845	4845	4845	0
216	20250217	175500	904814080	4845	4845	4845	4845	0
217	20250217	175400	904814080	4845	4845	4845	4845	0
218	20250217	175300	904814080	4845	4845	4845	4845	0
219	20250217	175200	904814080	4845	4845	4845	4845	0
220	20250217	175100	904814080	4845	4845	4845	4845	0
221	20250217	175000	904814080	4845	4845	4845	4845	0
222	20250217	174900	904814080	4845	4845	4845	4845	0
223	20250217	174800	904814080	4845	4845	4845	4845	0
224	20250217	174700	904814080	4845	4845	4845	4845	0
225	20250217	174600	904814080	4845	4845	4845	4845	0
226	20250217	174500	904814080	4845	4845	4845	4845	0
227	20250217	174400	904814080	4845	4845	4845	4845	0
228	20250217	174300	904814080	4845	4845	4845	4845	0
229	20250217	174200	904814080	4845	4845	4845	4845	0
230	20250217	174100	904814080	4845	4845	4845	4845	0
231	20250217	174000	904814080	4845	4845	4845	4845	0
232	20250217	173900	904814080	4845	4845	4845	4845	0
233	20250217	173800	904814080	4845	4845	4845	4845	0
234	20250217	173700	904814080	4845	4845	4845	4845	0
235	20250217	173600	904814080	4845	4845	4845	4845	0
236	20250217	173500	904814080	4845	4845	4845	4845	0
237	20250217	173400	904814080	4845	4845	4845	4845	0
238	20250217	173300	904814080	4845	4845	4845	4845	0
239	20250217	173200	904814080	4845	4845	4845	4845	0
240	20250217	173100	904814080	4845	4845	4845	4845	0
241	20250217	173000	904814080	4845	4845	4845	4845	0
242	20250217	172900	904814080	4845	4845	4845	4845	4458
243	20250217	172800	904814080	4845	4845	4845	4845	0
244	20250217	172700	904814080	4845	4845	4845	4845	0
245	20250217	172600	904814080	4845	4845	4845	4845	0
246	20250217	172500	904814080	4845	4845	4845	4845	0
247	20250217	172400	904814080	4845	4845	4845	4845	0
248	20250217	172300	904814080	4845	4845	4845	4845	0
249	20250217	172200	904814080	4845	4845	4845	4845	0
250	20250217	172100	904814080	4845	4845	4845	4845	0
251	20250217	172000	904814080	4845	4845	4845	4845	0
252	20250217	171900	904814080	4845	4845	4845	4845	0
253	20250217	171800	904814080	4845	4845	4845	4845	0
254	20250217	171700	904814080	4845	4845	4845	4845	0
255	20250217	171600	904814080	4845	4845	4845	4845	0
256	20250217	171500	904814080	4845	4845	4845	4845	0
257	20250217	171400	904814080	4845	4845	4845	4845	0
258	20250217	171300	904814080	4845	4845	4845	4845	0
259	20250217	171200	904814080	4845	4845	4845	4845	0
260	20250217	171100	904814080	4845	4845	4845	4845	0
261	20250217	171000	904814080	4845	4845	4845	4845	0
262	20250217	170900	904814080	4845	4845	4845	4845	0
263	20250217	170800	904814080	4845	4845	4845	4845	0
264	20250217	170700	904814080	4845	4845	4845	4845	0
265	20250217	170600	904814080	4845	4845	4845	4845	0
266	20250217	170500	904814080	4845	4845	4845	4845	0
267	20250217	170400	904814080	4845	4845	4845	4845	0
268	20250217	170300	904814080	4845	4845	4845	4845	0
269	20250217	170200	904814080	4845	4845	4845	4845	0
270	20250217	170100	904814080	4845	4845	4845	4845	0
271	20250217	170000	904814080	4845	4845	4845	4845	0
272	20250217	165900	904814080	4845	4845	4845	4845	4458
273	20250217	165800	904814080	4845	4845	4845	4845	0
274	20250217	165700	904814080	4845	4845	4845	4845	0
275	20250217	165600	904814080	4845	4845	4845	4845	0
276	20250217	165500	904814080	4845	4845	4845	4845	0
277	20250217	165400	904814080	4845	4845	4845	4845	0
278	20250217	165300	904814080	4845	4845	4845	4845	0
279	20250217	165200	904814080	4845	4845	4845	4845	0
280	20250217	165100	904814080	4845	4845	4845	4845	0
281	20250217	165000	904814080	4845	4845	4845	4845	0
282	20250217	164900	904814080	4845	4845	4845	4845	0
283	20250217	164800	904814080	4845	4845	4845	4845	0
284	20250217	164700	904814080	4845	4845	4845	4845	0
285	20250217	164600	904814080	4845	4845	4845	4845	0
286	20250217	164500	904814080	4845	4845	4845	4845	0
287	20250217	164400	904814080	4845	4845	4845	4845	0
288	20250217	164300	904814080	4845	4845	4845	4845	0
289	20250217	164200	904814080	4845	4845	4845	4845	0
290	20250217	164100	904814080	4845	4845	4845	4845	0
291	20250217	164000	904814080	4845	4845	4845	4845	0
292	20250217	163900	904814080	4845	4845	4845	4845	0
293	20250217	163800	904814080	4845	4845	4845	4845	0
294	20250217	163700	904814080	4845	4845	4845	4845	0
295	20250217	163600	904814080	4845	4845	4845	4845	0
296	20250217	163500	904814080	4845	4845	4845	4845	0
297	20250217	163400	904814080	4845	4845	4845	4845	0
298	20250217	163300	904814080	4845	4845	4845	4845	0
299	20250217	163200	904814080	4845	4845	4845	4845	0
300	20250217	163100	904814080	4845	4845	4845	4845	0
301	20250217	163000	904814080	4845	4845	4845	4845	0
302	20250217	162900	904814080	4845	4845	4845	4845	4458
303	20250217	162800	904814080	4845	4845	4845	4845	0
304	20250217	162700	904814080	4845	4845	4845	4845	0
305	20250217	162600	904814080	4845	4845	4845	4845	0
306	20250217	162500	904814080	4845	4845	4845	4845	0
307	20250217	162400	904814080	4845	4845	4845	4845	0
308	20250217	162300	904814080	4845	4845	4845	4845	0
309	20250217	162200	904814080	4845	4845	4845	4845	0
310	20250217	162100	904814080	4845	4845	4845	4845	0
311	20250217	162000	904814080	4845	4845	4845	4845	0
312	20250217	161900	904814080	4845	4845	4845	4845	0
313	20250217	161800	904814080	4845	4845	4845	4845	0
314	20250217	161700	904814080	4845	4845	4845	4845	0
315	20250217	161600	904814080	4845	4845	4845	4845	0
316	20250217	161500	904814080	4845	4845	4845	4845	0
317	20250217	161400	904814080	4845	4845	4845	4845	0
318	20250217	161300	904814080	4845	4845	4845	4845	0
319	20250217	161200	904814080	4845	4845	4845	4845	0
320	20250217	161100	904814080	4845	4845	4845	4845	0
321	20250217	161000	904814080	4845	4845	4845	4845	0
322	20250217	160900	904814080	4845	4845	4845	4845	0
323	20250217	160800	904814080	4845	4845	4845	4845	0
324	20250217	160700	904814080	4845	4845	4845	4845	0
325	20250217	160600	904814080	4845	4845	4845	4845	0
326	20250217	160500	904814080	4845	4845	4845	4845	0
327	20250217	160400	904814080	4845	4845	4845	4845	0
328	20250217	160300	904814080	4845	4845	4845	4845	0
329	20250217	160200	904814080	4845	4845	4845	4845	0
330	20250217	160100	904814080	4845	4845	4845	4845	0
331	20250217	160000	904814080	4845	4845	4845	4845	0
332	20250217	155900	904814080	4845	4845	4845	4845	4458
333	20250217	155800	904814080	4845	4845	4845	4845	0
334	20250217	155700	904814080	4845	4845	4845	4845	0
335	20250217	155600	904814080	4845	4845	4845	4845	0
336	20250217	155500	904814080	4845	4845	4845	4845	0
337	20250217	155400	904814080	4845	4845	4845	4845	0
338	20250217	155300	904814080	4845	4845	4845	4845	0
339	20250217	155200	904814080	4845	4845	4845	4845	0
340	20250217	155100	904814080	4845	4845	4845	4845	0
341	20250217	155000	904814080	4845	4845	4845	4845	0
342	20250217	154900	904814080	4845	4845	4845	4845	0
343	20250217	154800	904814080	4845	4845	4845	4845	0
344	20250217	154700	904814080	4845	4845	4845	4845	0
345	20250217	154600	904814080	4845	4845	4845	4845	0
346	20250217	154500	904814080	4845	4845	4845	4845	0
347	20250217	154400	904814080	4845	4845	4845	4845	0
348	20250217	154300	904814080	4845	4845	4845	4845	0
349	20250217	154200	904814080	4845	4845	4845	4845	0
350	20250217	154100	904814080	4845	4845	4845	4845	0
351	20250217	154000	904814080	4845	4845	4845	4845	0
352	20250217	153900	904814080	4845	4845	4845	4845	0
353	20250217	153800	904814080	4845	4845	4845	4845	0
354	20250217	153700	904814080	4845	4845	4845	4845	0
355	20250217	153600	904814080	4845	4845	4845	4845	0
356	20250217	153500	904814080	4845	4845	4845	4845	0
357	20250217	153400	904814080	4845	4845	4845	4845	0
358	20250217	153300	904814080	4845	4845	4845	4845	0
359	20250217	153200	904814080	4845	4845	4845	4845	0
360	20250217	153100	904814080	4845	4845	4845	4845	0
361	20250217	153000	904814080	4845	4845	4845	4845	4458
362	20250217	152900	883215070	4845	4845	4845	4845	0
363	20250217	152800	883215070	4845	4845	4845	4845	0
364	20250217	152700	883215070	4845	4845	4845	4845	0
365	20250217	152600	883215070	4845	4845	4845	4845	0
366	20250217	152500	883215070	4845	4845	4845	4845	0
367	20250217	152400	883215070	4845	4845	4845	4845	0
368	20250217	152300	883215070	4845	4845	4845	4845	0
369	20250217	152200	883215070	4845	4845	4845	4845	0
370	20250217	152100	883215070	4845	4845	4845	4845	0
371	20250217	152000	883215070	4845	4845	4845	4845	0
372	20250217	151900	883215070	4845	4835	4845	4835	625
373	20250217	151800	880188545	4835	4840	4840	4835	406
374	20250217	151700	878225050	4840	4835	4840	4830	814
375	20250217	151600	874288975	4840	4840	4845	4835	575
376	20250217	151500	871506290	4840	4830	4840	4830	11994
377	20250217	151400	813529985	4830	4825	4835	4820	1203
378	20250217	151300	807722340	4820	4820	4825	4815	1730
379	20250217	151200	799383690	4820	4815	4820	4815	770
380	20250217	151100	795673905	4815	4815	4820	4815	535
381	20250217	151000	793096340	4820	4820	4820	4815	749
382	20250217	150900	789488575	4815	4825	4825	4815	208
383	20250217	150800	788486415	4815	4820	4820	4810	1449
384	20250217	150700	781503830	4820	4820	4820	4810	224
385	20250217	150600	780424710	4825	4820	4825	4810	667
386	20250217	150500	777208380	4810	4815	4820	4810	1053
387	20250217	150400	772136755	4810	4815	4815	4810	418
388	20250217	150300	770126125	4810	4820	4820	4810	348
389	20250217	150200	768451510	4815	4810	4820	4810	855
390	20250217	150100	764333730	4810	4815	4820	4810	249
391	20250217	150000	763135750	4815	4815	4820	4810	518
392	20250217	145900	760641945	4820	4815	4820	4815	713
393	20250217	145800	757208800	4815	4810	4815	4810	501
394	20250217	145700	754798175	4810	4810	4815	4810	596
395	20250217	145600	751931320	4815	4820	4820	4815	401
396	20250217	145500	749999250	4815	4820	4820	4815	252
397	20250217	145400	748785635	4815	4820	4820	4815	370
398	20250217	145300	747003835	4820	4820	4820	4815	409
399	20250217	145200	745034265	4820	4815	4820	4810	376
400	20250217	145100	743223755	4820	4825	4830	4820	847
401	20250217	145000	739138035	4830	4830	4830	4825	405
402	20250217	144900	737183455	4825	4825	4830	4825	601
403	20250217	144800	734282415	4820	4825	4825	4820	146
404	20250217	144700	733578470	4830	4815	4835	4815	724
405	20250217	144600	730084690	4820	4830	4830	4820	54
406	20250217	144500	729824340	4830	4825	4835	4825	908
407	20250217	144400	725438745	4825	4820	4830	4815	646
408	20250217	144300	722323990	4820	4820	4825	4815	396
409	20250217	144200	720416335	4815	4820	4820	4815	171
410	20250217	144100	719592680	4825	4825	4825	4810	37
411	20250217	144000	719414320	4825	4830	4830	4825	828
412	20250217	143900	715416865	4825	4820	4830	4820	385
413	20250217	143800	713559520	4810	4820	4820	4810	339
414	20250217	143700	711927380	4820	4820	4820	4810	289
415	20250217	143600	710535930	4825	4820	4825	4815	299
416	20250217	143500	709094770	4820	4815	4820	4815	275
417	20250217	143400	707769770	4815	4815	4820	4815	205
418	20250217	143300	706782480	4820	4825	4825	4815	326
419	20250217	143200	705211640	4825	4820	4825	4815	303
420	20250217	143100	703751625	4825	4825	4825	4820	144
421	20250217	143000	703057325	4825	4815	4825	4810	510
422	20250217	142900	700601325	4820	4825	4825	4820	105
423	20250217	142800	700095190	4825	4820	4825	4815	502
424	20250217	142700	697675525	4820	4815	4820	4815	272
425	20250217	142600	696365045	4815	4830	4830	4815	120
426	20250217	142500	695786170	4825	4825	4830	4825	311
427	20250217	142400	694285340	4825	4820	4825	4815	151
428	20250217	142300	693557815	4815	4825	4825	4815	333
429	20250217	142200	691952860	4825	4825	4830	4825	139
430	20250217	142100	691282150	4825	4820	4825	4820	626
431	20250217	142000	688263280	4820	4820	4820	4810	649
432	20250217	141900	685139730	4820	4820	4825	4815	300
433	20250217	141800	683694270	4825	4820	4825	4820	183
434	20250217	141700	682811975	4815	4815	4820	4815	270
435	20250217	141600	681511640	4820	4830	4830	4810	187
436	20250217	141500	680611230	4830	4835	4835	4825	156
437	20250217	141400	679858275	4830	4830	4830	4825	395
438	20250217	141300	677951425	4830	4830	4830	4820	257
439	20250217	141200	676712115	4825	4825	4835	4825	270
440	20250217	141100	675408555	4825	4820	4825	4810	421
441	20250217	141000	673379630	4820	4815	4820	4815	408
442	20250217	140900	671414535	4820	4825	4825	4810	217
443	20250217	140800	670369195	4825	4820	4825	4820	152
444	20250217	140700	669636355	4830	4830	4830	4820	170
445	20250217	140600	668816465	4830	4825	4830	4820	401
446	20250217	140500	666881665	4820	4835	4835	4820	133
447	20250217	140400	666239790	4835	4825	4835	4815	588
448	20250217	140300	663402080	4820	4825	4830	4815	403
449	20250217	140200	661459650	4830	4815	4830	4815	399
450	20250217	140100	659535750	4820	4825	4825	4815	138
451	20250217	140000	658871075	4820	4825	4825	4815	215
452	20250217	135900	657835260	4825	4820	4830	4820	524
453	20250217	135800	655306715	4825	4825	4825	4820	260
454	20250217	135700	654053215	4830	4825	4830	4825	150
455	20250217	135600	653329240	4830	4825	4830	4825	343
456	20250217	135500	651674225	4820	4825	4830	4820	327
457	20250217	135400	650097045	4820	4825	4825	4820	203
458	20250217	135300	649118570	4825	4825	4830	4820	359
459	20250217	135200	647386880	4830	4825	4830	4820	540
460	20250217	135100	644781675	4820	4820	4825	4820	281
461	20250217	135000	643427030	4820	4825	4825	4820	209
462	20250217	134900	642419610	4825	4830	4830	4820	339
463	20250217	134800	640783965	4825	4830	4830	4820	315
464	20250217	134700	639264405	4830	4825	4830	4825	342
465	20250217	134600	637614240	4820	4820	4825	4820	547
466	20250217	134500	634976155	4820	4820	4825	4820	135
467	20250217	134400	634325425	4825	4825	4830	4815	370
468	20250217	134300	632540950	4825	4825	4825	4815	415
469	20250217	134200	630541115	4820	4825	4825	4820	274
470	20250217	134100	629219850	4830	4825	4830	4825	228
471	20250217	134000	628119270	4825	4820	4830	4820	649
472	20250217	133900	624988310	4815	4825	4830	4815	283
473	20250217	133800	623623755	4825	4815	4825	4805	992
474	20250217	133700	618842310	4815	4815	4815	4815	181
475	20250217	133600	617970795	4815	4810	4815	4810	346
476	20250217	133500	616306115	4810	4805	4815	4805	325
477	20250217	133400	614743300	4805	4810	4810	4805	182
478	20250217	133300	613868545	4810	4810	4810	4800	415
479	20250217	133200	611875190	4810	4810	4810	4805	274
480	20250217	133100	610558315	4810	4810	4810	4800	183
481	20250217	133000	609678495	4815	4810	4815	4805	179
482	20250217	132900	608817550	4815	4825	4825	4815	195
483	20250217	132800	607877845	4825	4820	4830	4820	290
484	20250217	132700	606478630	4825	4820	4825	4815	443
485	20250217	132600	604343840	4815	4820	4820	4815	415
486	20250217	132500	602345565	4820	4820	4820	4815	263
487	20250217	132400	601078500	4825	4815	4825	4815	336
488	20250217	132300	599459575	4810	4825	4825	4810	257
489	20250217	132200	598222740	4825	4805	4830	4805	3358
490	20250217	132100	582043855	4805	4810	4810	4800	366
491	20250217	132000	580284310	4810	4805	4810	4800	355
492	20250217	131900	578579330	4805	4805	4810	4805	272
493	20250217	131800	577272145	4810	4815	4820	4810	217
494	20250217	131700	576227400	4810	4815	4815	4810	253
495	20250217	131600	575010265	4815	4815	4820	4810	407
496	20250217	131500	573051830	4815	4825	4825	4815	137
497	20250217	131400	572391500	4820	4820	4820	4820	136
498	20250217	131300	571735980	4820	4815	4820	4815	471
499	20250217	131200	569466895	4825	4825	4825	4825	92
500	20250217	131100	569022995	4825	4820	4825	4810	157
501	20250217	131000	568266115	4825	4825	4825	4825	10
502	20250217	130900	568217865	4825	4830	4830	4825	479
503	20250217	130800	565905245	4825	4830	4830	4825	66
504	20250217	130700	565586575	4830	4830	4830	4820	208
505	20250217	130600	564583225	4825	4830	4830	4825	224
506	20250217	130500	563502185	4830	4820	4830	4820	228
507	20250217	130400	562401115	4825	4830	4835	4825	248
508	20250217	130300	561203330	4830	4830	4835	4830	478
509	20250217	130200	558894350	4830	4830	4835	4830	232
510	20250217	130100	557772865	4835	4835	4835	4835	339
511	20250217	130000	556133800	4835	4835	4835	4830	108
512	20250217	125900	555611685	4835	4840	4840	4835	422
513	20250217	125800	553570670	4840	4840	4840	4835	103
514	20250217	125700	553072210	4840	4840	4840	4840	7
515	20250217	125600	553038330	4840	4835	4840	4830	337
516	20250217	125500	551409130	4840	4840	4840	4840	196
517	20250217	125400	550460490	4840	4830	4840	4830	381
518	20250217	125300	548618880	4835	4835	4835	4835	48
519	20250217	125200	548386800	4835	4835	4840	4835	299
520	20250217	125100	546940135	4830	4840	4840	4830	423
521	20250217	125000	544895500	4840	4840	4840	4840	248
522	20250217	124900	543695180	4840	4840	4840	4835	270
523	20250217	124800	542389190	4840	4840	4840	4835	54
524	20250217	124700	542127875	4840	4840	4840	4835	105
525	20250217	124600	541619740	4840	4840	4840	4830	338
526	20250217	124500	539985535	4840	4835	4840	4830	754
527	20250217	124400	536339805	4835	4830	4835	4830	111
528	20250217	124300	535803410	4835	4835	4835	4830	238
529	20250217	124200	534652740	4830	4830	4835	4825	320
530	20250217	124100	533107205	4835	4835	4835	4830	282
531	20250217	124000	531743800	4835	4830	4835	4825	256
532	20250217	123900	530507630	4830	4830	4835	4830	288
533	20250217	123800	529115390	4835	4835	4835	4835	10
534	20250217	123700	529067040	4835	4835	4835	4830	143
535	20250217	123600	528376125	4835	4830	4835	4830	223
536	20250217	123500	527299020	4835	4835	4835	4830	260
537	20250217	123400	526042170	4830	4830	4830	4830	67
538	20250217	123300	525718560	4830	4830	4830	4825	327
539	20250217	123200	524139400	4825	4830	4830	4825	353
540	20250217	123100	522436015	4825	4830	4830	4825	296
541	20250217	123000	521006345	4830	4835	4835	4825	160
542	20250217	122900	520233590	4835	4835	4835	4825	375
543	20250217	122800	518422015	4835	4835	4835	4830	57
544	20250217	122700	518146480	4835	4835	4835	4830	795
545	20250217	122600	514305660	4835	4845	4845	4835	301
546	20250217	122500	512849825	4845	4845	4845	4845	89
547	20250217	122400	512418620	4845	4845	4845	4840	133
548	20250217	122300	511774850	4830	4840	4845	4830	276
549	20250217	122200	510439675	4845	4840	4845	4840	131
550	20250217	122100	509805195	4845	4840	4845	4840	140
551	20250217	122000	509127545	4845	4840	4845	4835	430
552	20250217	121900	507046775	4835	4845	4845	4835	20
553	20250217	121800	506950025	4845	4840	4845	4840	105
554	20250217	121700	506441365	4845	4840	4845	4835	228
555	20250217	121600	505337200	4845	4840	4845	4840	250
556	20250217	121500	504127170	4845	4845	4845	4840	60
557	20250217	121400	503836530	4845	4845	4845	4830	207
558	20250217	121300	502834485	4845	4840	4845	4840	24
559	20250217	121200	502718275	4840	4845	4845	4840	218
560	20250217	121100	501662915	4845	4835	4845	4835	368
561	20250217	121000	499882220	4840	4835	4840	4835	71
562	20250217	120900	499538735	4835	4840	4845	4835	221
563	20250217	120800	498469920	4840	4840	4840	4840	915
564	20250217	120700	494041320	4845	4840	4845	4840	221
565	20250217	120600	492971225	4845	4850	4850	4845	48
566	20250217	120500	492738650	4850	4840	4850	4840	547
567	20250217	120400	490088620	4840	4845	4845	4840	306
568	20250217	120300	488607345	4840	4840	4845	4840	162
569	20250217	120200	487823025	4840	4845	4850	4840	518
570	20250217	120100	485313345	4850	4845	4850	4840	354
571	20250217	120000	483599530	4840	4845	4845	4840	119
572	20250217	115900	483023300	4845	4845	4845	4840	264
573	20250217	115800	481744970	4835	4850	4850	4835	151
574	20250217	115700	481013950	4850	4845	4850	4845	313
575	20250217	115600	479497450	4845	4845	4845	4840	103
576	20250217	115500	478998475	4850	4850	4850	4845	547
577	20250217	115400	476348025	4845	4845	4845	4845	136
578	20250217	115300	475689105	4845	4845	4845	4845	265
579	20250217	115200	474405180	4845	4840	4845	4840	627
580	20250217	115100	471367380	4850	4835	4850	4835	70
581	20250217	115000	471028265	4845	4845	4845	4845	62
582	20250217	114900	470727875	4845	4845	4845	4840	1018
583	20250217	114800	465797005	4845	4845	4845	4845	47
584	20250217	114700	465569290	4840	4845	4845	4840	58
585	20250217	114600	465288345	4845	4840	4845	4840	727
586	20250217	114500	461766130	4840	4845	4845	4840	364
587	20250217	114400	460004150	4845	4845	4845	4845	48
588	20250217	114300	459771590	4840	4840	4840	4835	1642
589	20250217	114200	451824370	4840	4840	4840	4835	575
590	20250217	114100	449043030	4835	4840	4840	4835	17
591	20250217	114000	448960815	4840	4835	4840	4835	45
592	20250217	113900	448743050	4835	4835	4835	4830	535
593	20250217	113800	446157150	4835	4835	4835	4835	121
594	20250217	113700	445572115	4835	4835	4835	4830	121
595	20250217	113600	444987240	4835	4835	4835	4835	48
596	20250217	113500	444755160	4835	4840	4840	4835	314
597	20250217	113400	443236700	4840	4835	4840	4835	322
598	20250217	113300	441679630	4840	4840	4840	4840	543
599	20250217	113200	439051510	4840	4845	4845	4835	236
600	20250217	113100	437909980	4845	4840	4845	4840	321
601	20250217	113000	436355850	4840	4845	4845	4840	544
602	20250217	112900	433722870	4845	4845	4850	4835	400
603	20250217	112800	431786810	4845	4845	4845	4840	96
604	20250217	112700	431321755	4845	4840	4845	4840	68
605	20250217	112600	430992320	4840	4845	4845	4825	211
606	20250217	112500	429973105	4845	4840	4845	4840	60
607	20250217	112400	429682610	4840	4845	4845	4840	781
608	20250217	112300	425899835	4845	4840	4845	4825	171
609	20250217	112200	425073930	4840	4845	4845	4825	983
610	20250217	112100	420321640	4850	4845	4850	4845	70
611	20250217	112000	419982305	4825	4850	4850	4825	1179
612	20250217	111900	414279640	4850	4845	4850	4845	386
613	20250217	111800	412408290	4850	4845	4850	4845	52
614	20250217	111700	412156150	4850	4850	4850	4850	545
615	20250217	111600	409512900	4845	4850	4850	4845	107
616	20250217	111500	408994450	4850	4845	4850	4845	1400
617	20250217	111400	402210265	4840	4840	4840	4840	199
618	20250217	111300	401247105	4840	4835	4840	4835	50
619	20250217	111200	401005165	4835	4840	4840	4835	394
620	20250217	111100	399098990	4835	4840	4840	4835	515
621	20250217	111000	396606450	4840	4840	4840	4840	42
622	20250217	110900	396403170	4835	4835	4840	4835	524
623	20250217	110800	393869445	4835	4840	4840	4835	810
624	20250217	110700	389949545	4840	4840	4840	4835	56
625	20250217	110600	389678565	4840	4840	4840	4840	109
626	20250217	110500	389151005	4840	4840	4845	4840	812
627	20250217	110400	385218405	4845	4845	4845	4845	244
628	20250217	110300	384036225	4840	4845	4845	4840	17
629	20250217	110200	383953925	4845	4845	4845	4840	701
630	20250217	110100	380558330	4840	4845	4845	4840	40
631	20250217	110000	380364540	4840	4845	4845	4840	222
632	20250217	105900	379289010	4845	4840	4845	4840	187
633	20250217	105800	378383745	4845	4840	4845	4840	2373
634	20250217	105700	366895925	4840	4840	4840	4840	207
635	20250217	105600	365894045	4835	4840	4840	4835	57
636	20250217	105500	365618230	4840	4840	4840	4830	927
637	20250217	105400	361132155	4845	4845	4845	4840	53
638	20250217	105300	360875430	4845	4845	4845	4845	247
639	20250217	105200	359678715	4845	4845	4845	4840	720
640	20250217	105100	356191125	4845	4840	4845	4840	357
641	20250217	105000	354463055	4840	4845	4845	4840	54
642	20250217	104900	354201495	4845	4840	4845	4840	854
643	20250217	104800	350064615	4845	4840	4845	4840	54
644	20250217	104700	349803045	4840	4845	4845	4840	38
645	20250217	104600	349618940	4840	4835	4840	4835	350
646	20250217	104500	347925000	4830	4845	4845	4825	428
647	20250217	104400	345853645	4845	4845	4845	4845	0
648	20250217	104300	345853645	4845	4850	4850	4840	80
649	20250217	104200	345465815	4840	4840	4855	4700	19210
650	20250217	104100	252957295	4845	4845	4845	4840	687
651	20250217	104000	249628840	4845	4845	4845	4845	85
652	20250217	103900	249217015	4840	4840	4840	4840	336
653	20250217	103800	247590775	4840	4845	4845	4840	298
654	20250217	103700	246147395	4845	4840	4845	4840	133
655	20250217	103600	245503475	4840	4840	4840	4840	35
656	20250217	103500	245334075	4840	4840	4840	4840	61
657	20250217	103400	245038835	4840	4835	4840	4835	357
658	20250217	103300	243311970	4835	4840	4840	4830	563
659	20250217	103200	240589880	4840	4845	4845	4840	48
660	20250217	103100	240357540	4845	4845	4845	4845	159
661	20250217	103000	239587185	4845	4845	4845	4845	671
662	20250217	102900	236336190	4845	4845	4845	4845	614
663	20250217	102800	233361360	4845	4850	4850	4845	222
664	20250217	102700	232285570	4845	4845	4850	4845	1140
665	20250217	102600	226759075	4845	4840	4845	4840	157
666	20250217	102500	225998990	4840	4850	4850	4840	352
667	20250217	102400	224293870	4850	4850	4850	4845	556
668	20250217	102300	221597335	4845	4850	4850	4845	140
669	20250217	102200	220918845	4845	4850	4850	4845	525
670	20250217	102100	218375080	4845	4850	4850	4845	690
671	20250217	102000	215028770	4845	4855	4855	4845	168
672	20250217	101900	214213680	4855	4845	4855	4845	3309
673	20250217	101800	198166795	4840	4835	4840	4830	2112
674	20250217	101700	187950795	4830	4825	4830	4825	1743
675	20250217	101600	179532355	4825	4820	4825	4820	477
676	20250217	101500	177230915	4820	4820	4820	4820	767
677	20250217	101400	173533975	4820	4815	4820	4815	541
678	20250217	101300	170926415	4820	4820	4820	4820	49
679	20250217	101200	170690235	4820	4820	4820	4815	192
680	20250217	101100	169765545	4815	4820	4820	4815	814
681	20250217	101000	165842620	4820	4820	4820	4820	56
682	20250217	100900	165572700	4820	4825	4825	4820	89
683	20250217	100800	165143405	4820	4825	4825	4820	770
684	20250217	100700	161429250	4825	4825	4825	4820	290
685	20250217	100600	160030210	4825	4825	4825	4825	10
686	20250217	100500	159981960	4825	4820	4825	4820	517
687	20250217	100400	157489835	4820	4820	4820	4820	292
688	20250217	100300	156082395	4820	4820	4820	4815	24
689	20250217	100200	155966775	4820	4820	4820	4820	1198
690	20250217	100100	150192415	4815	4820	4820	4815	97
691	20250217	100000	149724935	4820	4820	4820	4820	210
692	20250217	095900	148712735	4820	4815	4820	4815	54
693	20250217	095800	148452520	4815	4820	4820	4815	265
694	20250217	095700	147175985	4820	4820	4820	4820	135
695	20250217	095600	146525285	4815	4815	4815	4815	165
696	20250217	095500	145730810	4815	4820	4820	4815	494
697	20250217	095400	143352185	4820	4820	4820	4820	45
698	20250217	095300	143135285	4820	4820	4820	4820	91
699	20250217	095200	142696665	4820	4820	4820	4815	408
700	20250217	095100	140731110	4820	4820	4820	4820	54
701	20250217	095000	140470830	4820	4820	4820	4815	127
702	20250217	094900	139858840	4815	4820	4820	4815	137
703	20250217	094800	139198920	4820	4810	4820	4810	949
704	20250217	094700	134628590	4815	4815	4815	4815	10
705	20250217	094600	134580440	4815	4815	4815	4815	44
706	20250217	094500	134368580	4810	4805	4815	4805	2783
707	20250217	094400	120990535	4805	4805	4805	4805	10
708	20250217	094300	120942485	4805	4805	4805	4800	88
709	20250217	094200	120519845	4805	4805	4805	4805	51
710	20250217	094100	120274790	4805	4800	4805	4800	216
711	20250217	094000	119236945	4805	4805	4805	4805	7
712	20250217	093900	119203310	4800	4805	4805	4800	427
713	20250217	093800	117151935	4805	4805	4805	4805	19
714	20250217	093700	117060640	4805	4805	4805	4805	203
715	20250217	093600	116085225	4800	4800	4800	4800	337
716	20250217	093500	114467625	4800	4805	4805	4800	156
717	20250217	093400	113718545	4805	4805	4805	4805	6
718	20250217	093300	113689715	4800	4805	4805	4800	228
719	20250217	093200	112595295	4805	4805	4805	4805	58
720	20250217	093100	112316605	4805	4805	4805	4800	104
721	20250217	093000	111817330	4805	4805	4805	4805	219
722	20250217	092900	110765035	4800	4800	4800	4800	203
723	20250217	092800	109790635	4800	4800	4800	4800	102
724	20250217	092700	109301035	4800	4805	4805	4800	401
725	20250217	092600	107374245	4805	4795	4805	4795	4609
726	20250217	092500	85257425	4795	4795	4795	4795	7
727	20250217	092400	85223860	4795	4790	4795	4790	1218
728	20250217	092300	79389235	4790	4785	4795	4785	1892
729	20250217	092200	70329230	4785	4785	4785	4785	540
730	20250217	092100	67745330	4780	4780	4780	4780	1063
731	20250217	092000	62664190	4780	4780	4780	4780	12
732	20250217	091900	62606830	4775	4780	4780	4775	53
733	20250217	091800	62353720	4780	4785	4785	4780	392
734	20250217	091700	60479945	4785	4785	4785	4780	717
735	20250217	091600	57052390	4780	4785	4785	4780	32
736	20250217	091500	56899285	4785	4785	4785	4785	327
737	20250217	091400	55334590	4785	4780	4785	4780	958
738	20250217	091300	50753720	4775	4775	4775	4775	192
739	20250217	091200	49836920	4775	4770	4775	4770	1327
740	20250217	091100	43501745	4750	4750	4750	4750	0
741	20250217	091000	43501745	4750	4770	4770	4750	1424
742	20250217	090900	36719745	4770	4765	4775	4760	809
743	20250217	090800	32864480	4760	4760	4760	4760	0
744	20250217	090700	32864480	4760	4765	4765	4710	1484
745	20250217	090600	25855005	4780	4780	4780	4780	9
746	20250217	090500	25811985	4765	4780	4780	4765	15
747	20250217	090400	25740300	4780	4785	4785	4780	231
748	20250217	090300	24636100	4785	4760	4785	4760	2664
749	20250217	090200	11921420	4760	4760	4760	4760	6
750	20250217	090100	11892860	4760	4750	4760	4665	2383
751	20250217	090000	722270	4750	4750	4760	4750	152