KissMeData/219130/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	204800	986951700	13930	13930	13930	13930	621
3	20250217	204700	986951700	13930	13930	13930	13930	0
4	20250217	204600	986951700	13930	13930	13930	13930	0
5	20250217	204500	986951700	13930	13930	13930	13930	0
6	20250217	204400	986951700	13930	13930	13930	13930	0
7	20250217	204300	986951700	13930	13930	13930	13930	0
8	20250217	204200	986951700	13930	13930	13930	13930	0
9	20250217	204100	986951700	13930	13930	13930	13930	0
10	20250217	204000	986951700	13930	13930	13930	13930	0
11	20250217	203900	986951700	13930	13930	13930	13930	0
12	20250217	203800	986951700	13930	13930	13930	13930	0
13	20250217	203700	986951700	13930	13930	13930	13930	0
14	20250217	203600	986951700	13930	13930	13930	13930	0
15	20250217	203500	986951700	13930	13930	13930	13930	0
16	20250217	203400	986951700	13930	13930	13930	13930	0
17	20250217	203300	986951700	13930	13930	13930	13930	0
18	20250217	203200	986951700	13930	13930	13930	13930	0
19	20250217	203100	986951700	13930	13930	13930	13930	0
20	20250217	203000	986951700	13930	13930	13930	13930	0
21	20250217	202900	986951700	13930	13930	13930	13930	0
22	20250217	202800	986951700	13930	13930	13930	13930	0
23	20250217	202700	986951700	13930	13930	13930	13930	0
24	20250217	202600	986951700	13930	13930	13930	13930	0
25	20250217	202500	986951700	13930	13930	13930	13930	0
26	20250217	202400	986951700	13930	13930	13930	13930	0
27	20250217	202300	986951700	13930	13930	13930	13930	0
28	20250217	202200	986951700	13930	13930	13930	13930	0
29	20250217	202100	986951700	13930	13930	13930	13930	0
30	20250217	202000	986951700	13930	13930	13930	13930	0
31	20250217	201900	986951700	13930	13930	13930	13930	0
32	20250217	201800	986951700	13930	13930	13930	13930	621
33	20250217	201700	986951700	13930	13930	13930	13930	0
34	20250217	201600	986951700	13930	13930	13930	13930	0
35	20250217	201500	986951700	13930	13930	13930	13930	0
36	20250217	201400	986951700	13930	13930	13930	13930	0
37	20250217	201300	986951700	13930	13930	13930	13930	0
38	20250217	201200	986951700	13930	13930	13930	13930	0
39	20250217	201100	986951700	13930	13930	13930	13930	0
40	20250217	201000	986951700	13930	13930	13930	13930	0
41	20250217	200900	986951700	13930	13930	13930	13930	0
42	20250217	200800	986951700	13930	13930	13930	13930	0
43	20250217	200700	986951700	13930	13930	13930	13930	0
44	20250217	200600	986951700	13930	13930	13930	13930	0
45	20250217	200500	986951700	13930	13930	13930	13930	0
46	20250217	200400	986951700	13930	13930	13930	13930	0
47	20250217	200300	986951700	13930	13930	13930	13930	0
48	20250217	200200	986951700	13930	13930	13930	13930	0
49	20250217	200100	986951700	13930	13930	13930	13930	0
50	20250217	200000	986951700	13930	13930	13930	13930	0
51	20250217	195900	986951700	13930	13930	13930	13930	0
52	20250217	195800	986951700	13930	13930	13930	13930	0
53	20250217	195700	986951700	13930	13930	13930	13930	0
54	20250217	195600	986951700	13930	13930	13930	13930	0
55	20250217	195500	986951700	13930	13930	13930	13930	0
56	20250217	195400	986951700	13930	13930	13930	13930	0
57	20250217	195300	986951700	13930	13930	13930	13930	0
58	20250217	195200	986951700	13930	13930	13930	13930	0
59	20250217	195100	986951700	13930	13930	13930	13930	0
60	20250217	195000	986951700	13930	13930	13930	13930	0
61	20250217	194900	986951700	13930	13930	13930	13930	0
62	20250217	194800	986951700	13930	13930	13930	13930	621
63	20250217	194700	986951700	13930	13930	13930	13930	0
64	20250217	194600	986951700	13930	13930	13930	13930	0
65	20250217	194500	986951700	13930	13930	13930	13930	0
66	20250217	194400	986951700	13930	13930	13930	13930	0
67	20250217	194300	986951700	13930	13930	13930	13930	0
68	20250217	194200	986951700	13930	13930	13930	13930	0
69	20250217	194100	986951700	13930	13930	13930	13930	0
70	20250217	194000	986951700	13930	13930	13930	13930	0
71	20250217	193900	986951700	13930	13930	13930	13930	0
72	20250217	193800	986951700	13930	13930	13930	13930	0
73	20250217	193700	986951700	13930	13930	13930	13930	0
74	20250217	193600	986951700	13930	13930	13930	13930	0
75	20250217	193500	986951700	13930	13930	13930	13930	0
76	20250217	193400	986951700	13930	13930	13930	13930	0
77	20250217	193300	986951700	13930	13930	13930	13930	0
78	20250217	193200	986951700	13930	13930	13930	13930	0
79	20250217	193100	986951700	13930	13930	13930	13930	0
80	20250217	193000	986951700	13930	13930	13930	13930	0
81	20250217	192900	986951700	13930	13930	13930	13930	0
82	20250217	192800	986951700	13930	13930	13930	13930	0
83	20250217	192700	986951700	13930	13930	13930	13930	0
84	20250217	192600	986951700	13930	13930	13930	13930	0
85	20250217	192500	986951700	13930	13930	13930	13930	0
86	20250217	192400	986951700	13930	13930	13930	13930	0
87	20250217	192300	986951700	13930	13930	13930	13930	0
88	20250217	192200	986951700	13930	13930	13930	13930	0
89	20250217	192100	986951700	13930	13930	13930	13930	0
90	20250217	192000	986951700	13930	13930	13930	13930	0
91	20250217	191900	986951700	13930	13930	13930	13930	0
92	20250217	191800	986951700	13930	13930	13930	13930	621
93	20250217	191700	986951700	13930	13930	13930	13930	0
94	20250217	191600	986951700	13930	13930	13930	13930	0
95	20250217	191500	986951700	13930	13930	13930	13930	0
96	20250217	191400	986951700	13930	13930	13930	13930	0
97	20250217	191300	986951700	13930	13930	13930	13930	0
98	20250217	191200	986951700	13930	13930	13930	13930	0
99	20250217	191100	986951700	13930	13930	13930	13930	0
100	20250217	191000	986951700	13930	13930	13930	13930	0
101	20250217	190900	986951700	13930	13930	13930	13930	0
102	20250217	190800	986951700	13930	13930	13930	13930	0
103	20250217	190700	986951700	13930	13930	13930	13930	0
104	20250217	190600	986951700	13930	13930	13930	13930	0
105	20250217	190500	986951700	13930	13930	13930	13930	0
106	20250217	190400	986951700	13930	13930	13930	13930	0
107	20250217	190300	986951700	13930	13930	13930	13930	0
108	20250217	190200	986951700	13930	13930	13930	13930	0
109	20250217	190100	986951700	13930	13930	13930	13930	0
110	20250217	190000	986951700	13930	13930	13930	13930	0
111	20250217	185900	986951700	13930	13930	13930	13930	0
112	20250217	185800	986951700	13930	13930	13930	13930	0
113	20250217	185700	986951700	13930	13930	13930	13930	0
114	20250217	185600	986951700	13930	13930	13930	13930	0
115	20250217	185500	986951700	13930	13930	13930	13930	0
116	20250217	185400	986951700	13930	13930	13930	13930	0
117	20250217	185300	986951700	13930	13930	13930	13930	0
118	20250217	185200	986951700	13930	13930	13930	13930	0
119	20250217	185100	986951700	13930	13930	13930	13930	0
120	20250217	185000	986951700	13930	13930	13930	13930	0
121	20250217	184900	986951700	13930	13930	13930	13930	0
122	20250217	184800	986951700	13930	13930	13930	13930	621
123	20250217	184700	986951700	13930	13930	13930	13930	0
124	20250217	184600	986951700	13930	13930	13930	13930	0
125	20250217	184500	986951700	13930	13930	13930	13930	0
126	20250217	184400	986951700	13930	13930	13930	13930	0
127	20250217	184300	986951700	13930	13930	13930	13930	0
128	20250217	184200	986951700	13930	13930	13930	13930	0
129	20250217	184100	986951700	13930	13930	13930	13930	0
130	20250217	184000	986951700	13930	13930	13930	13930	0
131	20250217	183900	986951700	13930	13930	13930	13930	0
132	20250217	183800	986951700	13930	13930	13930	13930	0
133	20250217	183700	986951700	13930	13930	13930	13930	0
134	20250217	183600	986951700	13930	13930	13930	13930	0
135	20250217	183500	986951700	13930	13930	13930	13930	0
136	20250217	183400	986951700	13930	13930	13930	13930	0
137	20250217	183300	986951700	13930	13930	13930	13930	0
138	20250217	183200	986951700	13930	13930	13930	13930	0
139	20250217	183100	986951700	13930	13930	13930	13930	0
140	20250217	183000	986951700	13930	13930	13930	13930	0
141	20250217	182900	986951700	13930	13930	13930	13930	0
142	20250217	182800	986951700	13930	13930	13930	13930	0
143	20250217	182700	986951700	13930	13930	13930	13930	0
144	20250217	182600	986951700	13930	13930	13930	13930	0
145	20250217	182500	986951700	13930	13930	13930	13930	0
146	20250217	182400	986951700	13930	13930	13930	13930	0
147	20250217	182300	986951700	13930	13930	13930	13930	0
148	20250217	182200	986951700	13930	13930	13930	13930	0
149	20250217	182100	986951700	13930	13930	13930	13930	0
150	20250217	182000	986951700	13930	13930	13930	13930	0
151	20250217	181900	986951700	13930	13930	13930	13930	0
152	20250217	181800	986951700	13930	13930	13930	13930	621
153	20250217	181700	986951700	13930	13930	13930	13930	0
154	20250217	181600	986951700	13930	13930	13930	13930	0
155	20250217	181500	986951700	13930	13930	13930	13930	0
156	20250217	181400	986951700	13930	13930	13930	13930	0
157	20250217	181300	986951700	13930	13930	13930	13930	0
158	20250217	181200	986951700	13930	13930	13930	13930	0
159	20250217	181100	986951700	13930	13930	13930	13930	0
160	20250217	181000	986951700	13930	13930	13930	13930	0
161	20250217	180900	986951700	13930	13930	13930	13930	0
162	20250217	180800	986951700	13930	13930	13930	13930	0
163	20250217	180700	986951700	13930	13930	13930	13930	0
164	20250217	180600	986951700	13930	13930	13930	13930	0
165	20250217	180500	986951700	13930	13930	13930	13930	0
166	20250217	180400	986951700	13930	13930	13930	13930	0
167	20250217	180300	986951700	13930	13930	13930	13930	0
168	20250217	180200	986951700	13930	13930	13930	13930	0
169	20250217	180100	986951700	13930	13930	13930	13930	0
170	20250217	180000	986951700	13930	13930	13930	13930	0
171	20250217	175900	986951700	13930	13930	13930	13930	0
172	20250217	175800	986951700	13930	13930	13930	13930	0
173	20250217	175700	986951700	13930	13930	13930	13930	0
174	20250217	175600	986951700	13930	13930	13930	13930	0
175	20250217	175500	986951700	13930	13930	13930	13930	0
176	20250217	175400	986951700	13930	13930	13930	13930	0
177	20250217	175300	986951700	13930	13930	13930	13930	0
178	20250217	175200	986951700	13930	13930	13930	13930	0
179	20250217	175100	986951700	13930	13930	13930	13930	0
180	20250217	175000	986951700	13930	13930	13930	13930	0
181	20250217	174900	986951700	13930	13930	13930	13930	0
182	20250217	174800	986951700	13930	13930	13930	13930	621
183	20250217	174700	986951700	13930	13930	13930	13930	0
184	20250217	174600	986951700	13930	13930	13930	13930	0
185	20250217	174500	986951700	13930	13930	13930	13930	0
186	20250217	174400	986951700	13930	13930	13930	13930	0
187	20250217	174300	986951700	13930	13930	13930	13930	0
188	20250217	174200	986951700	13930	13930	13930	13930	0
189	20250217	174100	986951700	13930	13930	13930	13930	0
190	20250217	174000	986951700	13930	13930	13930	13930	0
191	20250217	173900	986951700	13930	13930	13930	13930	0
192	20250217	173800	986951700	13930	13930	13930	13930	0
193	20250217	173700	986951700	13930	13930	13930	13930	0
194	20250217	173600	986951700	13930	13930	13930	13930	0
195	20250217	173500	986951700	13930	13930	13930	13930	0
196	20250217	173400	986951700	13930	13930	13930	13930	0
197	20250217	173300	986951700	13930	13930	13930	13930	0
198	20250217	173200	986951700	13930	13930	13930	13930	0
199	20250217	173100	986951700	13930	13930	13930	13930	0
200	20250217	173000	986951700	13930	13930	13930	13930	0
201	20250217	172900	986951700	13930	13930	13930	13930	0
202	20250217	172800	986951700	13930	13930	13930	13930	0
203	20250217	172700	986951700	13930	13930	13930	13930	0
204	20250217	172600	986951700	13930	13930	13930	13930	0
205	20250217	172500	986951700	13930	13930	13930	13930	0
206	20250217	172400	986951700	13930	13930	13930	13930	0
207	20250217	172300	986951700	13930	13930	13930	13930	0
208	20250217	172200	986951700	13930	13930	13930	13930	0
209	20250217	172100	986951700	13930	13930	13930	13930	0
210	20250217	172000	986951700	13930	13930	13930	13930	0
211	20250217	171900	986951700	13930	13930	13930	13930	0
212	20250217	171800	986951700	13930	13930	13930	13930	621
213	20250217	171700	986951700	13930	13930	13930	13930	0
214	20250217	171600	986951700	13930	13930	13930	13930	0
215	20250217	171500	986951700	13930	13930	13930	13930	0
216	20250217	171400	986951700	13930	13930	13930	13930	0
217	20250217	171300	986951700	13930	13930	13930	13930	0
218	20250217	171200	986951700	13930	13930	13930	13930	0
219	20250217	171100	986951700	13930	13930	13930	13930	0
220	20250217	171000	986951700	13930	13930	13930	13930	0
221	20250217	170900	986951700	13930	13930	13930	13930	0
222	20250217	170800	986951700	13930	13930	13930	13930	0
223	20250217	170700	986951700	13930	13930	13930	13930	0
224	20250217	170600	986951700	13930	13930	13930	13930	0
225	20250217	170500	986951700	13930	13930	13930	13930	0
226	20250217	170400	986951700	13930	13930	13930	13930	0
227	20250217	170300	986951700	13930	13930	13930	13930	0
228	20250217	170200	986951700	13930	13930	13930	13930	0
229	20250217	170100	986951700	13930	13930	13930	13930	0
230	20250217	170000	986951700	13930	13930	13930	13930	0
231	20250217	165900	986951700	13930	13930	13930	13930	0
232	20250217	165800	986951700	13930	13930	13930	13930	0
233	20250217	165700	986951700	13930	13930	13930	13930	0
234	20250217	165600	986951700	13930	13930	13930	13930	0
235	20250217	165500	986951700	13930	13930	13930	13930	0
236	20250217	165400	986951700	13930	13930	13930	13930	0
237	20250217	165300	986951700	13930	13930	13930	13930	0
238	20250217	165200	986951700	13930	13930	13930	13930	0
239	20250217	165100	986951700	13930	13930	13930	13930	0
240	20250217	165000	986951700	13930	13930	13930	13930	0
241	20250217	164900	986951700	13930	13930	13930	13930	0
242	20250217	164800	986951700	13930	13930	13930	13930	621
243	20250217	164700	986951700	13930	13930	13930	13930	0
244	20250217	164600	986951700	13930	13930	13930	13930	0
245	20250217	164500	986951700	13930	13930	13930	13930	0
246	20250217	164400	986951700	13930	13930	13930	13930	0
247	20250217	164300	986951700	13930	13930	13930	13930	0
248	20250217	164200	986951700	13930	13930	13930	13930	0
249	20250217	164100	986951700	13930	13930	13930	13930	0
250	20250217	164000	986951700	13930	13930	13930	13930	0
251	20250217	163900	986951700	13930	13930	13930	13930	0
252	20250217	163800	986951700	13930	13930	13930	13930	0
253	20250217	163700	986951700	13930	13930	13930	13930	0
254	20250217	163600	986951700	13930	13930	13930	13930	0
255	20250217	163500	986951700	13930	13930	13930	13930	0
256	20250217	163400	986951700	13930	13930	13930	13930	0
257	20250217	163300	986951700	13930	13930	13930	13930	0
258	20250217	163200	986951700	13930	13930	13930	13930	0
259	20250217	163100	986951700	13930	13930	13930	13930	0
260	20250217	163000	986951700	13930	13930	13930	13930	0
261	20250217	162900	986951700	13930	13930	13930	13930	0
262	20250217	162800	986951700	13930	13930	13930	13930	0
263	20250217	162700	986951700	13930	13930	13930	13930	0
264	20250217	162600	986951700	13930	13930	13930	13930	0
265	20250217	162500	986951700	13930	13930	13930	13930	0
266	20250217	162400	986951700	13930	13930	13930	13930	0
267	20250217	162300	986951700	13930	13930	13930	13930	0
268	20250217	162200	986951700	13930	13930	13930	13930	0
269	20250217	162100	986951700	13930	13930	13930	13930	0
270	20250217	162000	986951700	13930	13930	13930	13930	0
271	20250217	161900	986951700	13930	13930	13930	13930	0
272	20250217	161800	986951700	13930	13930	13930	13930	621
273	20250217	161700	986951700	13930	13930	13930	13930	0
274	20250217	161600	986951700	13930	13930	13930	13930	0
275	20250217	161500	986951700	13930	13930	13930	13930	0
276	20250217	161400	986951700	13930	13930	13930	13930	0
277	20250217	161300	986951700	13930	13930	13930	13930	0
278	20250217	161200	986951700	13930	13930	13930	13930	0
279	20250217	161100	986951700	13930	13930	13930	13930	0
280	20250217	161000	986951700	13930	13930	13930	13930	0
281	20250217	160900	986951700	13930	13930	13930	13930	0
282	20250217	160800	986951700	13930	13930	13930	13930	0
283	20250217	160700	986951700	13930	13930	13930	13930	0
284	20250217	160600	986951700	13930	13930	13930	13930	0
285	20250217	160500	986951700	13930	13930	13930	13930	0
286	20250217	160400	986951700	13930	13930	13930	13930	0
287	20250217	160300	986951700	13930	13930	13930	13930	0
288	20250217	160200	986951700	13930	13930	13930	13930	0
289	20250217	160100	986951700	13930	13930	13930	13930	0
290	20250217	160000	986951700	13930	13930	13930	13930	0
291	20250217	155900	986951700	13930	13930	13930	13930	0
292	20250217	155800	986951700	13930	13930	13930	13930	0
293	20250217	155700	986951700	13930	13930	13930	13930	0
294	20250217	155600	986951700	13930	13930	13930	13930	0
295	20250217	155500	986951700	13930	13930	13930	13930	0
296	20250217	155400	986951700	13930	13930	13930	13930	0
297	20250217	155300	986951700	13930	13930	13930	13930	0
298	20250217	155200	986951700	13930	13930	13930	13930	0
299	20250217	155100	986951700	13930	13930	13930	13930	0
300	20250217	155000	986951700	13930	13930	13930	13930	0
301	20250217	154900	986951700	13930	13930	13930	13930	0
302	20250217	154800	986951700	13930	13930	13930	13930	621
303	20250217	154700	986951700	13930	13930	13930	13930	0
304	20250217	154600	986951700	13930	13930	13930	13930	0
305	20250217	154500	986951700	13930	13930	13930	13930	0
306	20250217	154400	986951700	13930	13930	13930	13930	0
307	20250217	154300	986951700	13930	13930	13930	13930	0
308	20250217	154200	986951700	13930	13930	13930	13930	0
309	20250217	154100	986951700	13930	13930	13930	13930	0
310	20250217	154000	986951700	13930	13930	13930	13930	0
311	20250217	153900	986951700	13930	13930	13930	13930	0
312	20250217	153800	986951700	13930	13930	13930	13930	0
313	20250217	153700	986951700	13930	13930	13930	13930	0
314	20250217	153600	986951700	13930	13930	13930	13930	0
315	20250217	153500	986951700	13930	13930	13930	13930	0
316	20250217	153400	986951700	13930	13930	13930	13930	0
317	20250217	153300	986951700	13930	13930	13930	13930	0
318	20250217	153200	986951700	13930	13930	13930	13930	0
319	20250217	153100	986951700	13930	13930	13930	13930	0
320	20250217	153000	986951700	13930	13930	13930	13930	621
321	20250217	152900	978301170	13930	13930	13930	13930	0
322	20250217	152800	978301170	13930	13930	13930	13930	0
323	20250217	152700	978301170	13930	13930	13930	13930	0
324	20250217	152600	978301170	13930	13930	13930	13930	0
325	20250217	152500	978301170	13930	13930	13930	13930	0
326	20250217	152400	978301170	13930	13930	13930	13930	0
327	20250217	152300	978301170	13930	13930	13930	13930	0
328	20250217	152200	978301170	13930	13930	13930	13930	0
329	20250217	152100	978301170	13930	13930	13930	13930	0
330	20250217	152000	978301170	13930	13930	13930	13930	0
331	20250217	151900	978301170	13930	13920	13970	13870	696
332	20250217	151800	968609850	13870	13930	13930	13870	290
333	20250217	151700	964574750	13940	13900	13940	13900	550
334	20250217	151600	956918180	13930	13890	13930	13890	930
335	20250217	151500	943978990	13890	13890	13920	13890	533
336	20250217	151400	936572190	13890	13900	13900	13870	258
337	20250217	151300	932987080	13870	13900	13930	13870	530
338	20250217	151200	925622240	13890	13900	13900	13890	416
339	20250217	151100	919840820	13850	13790	13850	13790	771
340	20250217	151000	909186270	13760	13820	13820	13760	302
341	20250217	150900	905018750	13710	13800	13830	13710	1187
342	20250217	150800	888692200	13800	13840	13850	13800	249
343	20250217	150700	885245420	13870	13800	13870	13760	791
344	20250217	150600	874320850	13790	13650	13790	13650	628
345	20250217	150500	865689550	13700	13700	13700	13700	200
346	20250217	150400	862949550	13700	13590	13700	13580	215
347	20250217	150300	860005950	13690	13690	13790	13690	203
348	20250217	150200	857226120	13700	13690	13700	13690	200
349	20250217	150100	854487120	13610	13600	13690	13600	201
350	20250217	150000	851745480	13610	13600	13610	13600	230
351	20250217	145900	848615540	13600	13600	13600	13600	1
352	20250217	145800	848601940	13610	13610	13610	13610	0
353	20250217	145700	848601940	13610	13610	13610	13610	0
354	20250217	145600	848601940	13610	13610	13610	13610	0
355	20250217	145500	848601940	13610	13610	13610	13610	1
356	20250217	145400	848588330	13580	13580	13580	13580	0
357	20250217	145300	848588330	13580	13580	13580	13580	0
358	20250217	145200	848588330	13580	13580	13580	13580	51
359	20250217	145100	847895750	13570	13620	13620	13570	2248
360	20250217	145000	817352650	13620	13620	13620	13620	0
361	20250217	144900	817352650	13620	13640	13640	13610	153
362	20250217	144800	815267040	13640	13640	13640	13640	1
363	20250217	144700	815253400	13610	13610	13610	13610	0
364	20250217	144600	815253400	13610	13610	13610	13610	0
365	20250217	144500	815253400	13610	13610	13610	13610	0
366	20250217	144400	815253400	13610	13610	13610	13610	0
367	20250217	144300	815253400	13610	13610	13610	13610	0
368	20250217	144200	815253400	13610	13610	13610	13610	0
369	20250217	144100	815253400	13610	13610	13610	13610	0
370	20250217	144000	815253400	13610	13610	13610	13610	0
371	20250217	143900	815253400	13610	13610	13610	13610	0
372	20250217	143800	815253400	13610	13610	13610	13610	0
373	20250217	143700	815253400	13610	13620	13620	13610	500
374	20250217	143600	808447220	13610	13610	13610	13610	0
375	20250217	143500	808447220	13610	13610	13610	13610	151
376	20250217	143400	806392110	13610	13610	13610	13610	0
377	20250217	143300	806392110	13610	13650	13650	13610	771
378	20250217	143200	795876460	13650	13650	13650	13650	2
379	20250217	143100	795849160	13640	13640	13640	13640	139
380	20250217	143000	793953200	13640	13640	13640	13640	0
381	20250217	142900	793953200	13640	13640	13640	13640	100
382	20250217	142800	792589200	13620	13620	13620	13620	0
383	20250217	142700	792589200	13620	13620	13620	13620	0
384	20250217	142600	792589200	13620	13620	13620	13620	98
385	20250217	142500	791254440	13620	13620	13620	13620	0
386	20250217	142400	791254440	13620	13620	13620	13620	0
387	20250217	142300	791254440	13620	13620	13620	13620	0
388	20250217	142200	791254440	13620	13620	13620	13620	2
389	20250217	142100	791227200	13620	13620	13620	13620	0
390	20250217	142000	791227200	13620	13610	13620	13610	56
391	20250217	141900	790464800	13610	13610	13610	13610	60
392	20250217	141800	789648200	13610	13610	13610	13610	61
393	20250217	141700	788817990	13580	13580	13580	13580	0
394	20250217	141600	788817990	13580	13580	13580	13580	0
395	20250217	141500	788817990	13580	13580	13580	13580	47
396	20250217	141400	788179730	13560	13580	13580	13560	8
397	20250217	141300	788071120	13580	13580	13580	13580	0
398	20250217	141200	788071120	13580	13580	13580	13580	2
399	20250217	141100	788043960	13580	13580	13580	13580	1
400	20250217	141000	788030380	13580	13570	13580	13570	290
401	20250217	140900	784094990	13560	13560	13560	13560	0
402	20250217	140800	784094990	13560	13560	13560	13560	0
403	20250217	140700	784094990	13560	13560	13560	13560	4
404	20250217	140600	784040750	13550	13550	13550	13550	0
405	20250217	140500	784040750	13550	13550	13550	13550	0
406	20250217	140400	784040750	13550	13550	13550	13550	0
407	20250217	140300	784040750	13550	13550	13550	13550	0
408	20250217	140200	784040750	13550	13550	13550	13550	0
409	20250217	140100	784040750	13550	13550	13550	13550	0
410	20250217	140000	784040750	13550	13550	13550	13550	0
411	20250217	135900	784040750	13550	13550	13550	13550	0
412	20250217	135800	784040750	13550	13550	13550	13550	0
413	20250217	135700	784040750	13550	13550	13550	13550	0
414	20250217	135600	784040750	13550	13550	13550	13550	0
415	20250217	135500	784040750	13550	13550	13550	13550	1
416	20250217	135400	784027200	13550	13550	13550	13550	0
417	20250217	135300	784027200	13550	13550	13550	13550	0
418	20250217	135200	784027200	13550	13550	13550	13550	0
419	20250217	135100	784027200	13550	13550	13550	13550	1
420	20250217	135000	784013650	13540	13570	13570	13540	81
421	20250217	134900	782916590	13580	13580	13580	13580	3
422	20250217	134800	782875850	13580	13580	13580	13580	2
423	20250217	134700	782848690	13580	13580	13580	13580	0
424	20250217	134600	782848690	13580	13580	13580	13580	2
425	20250217	134500	782821530	13580	13580	13580	13580	50
426	20250217	134400	782142530	13580	13580	13580	13580	1
427	20250217	134300	782128950	13580	13580	13580	13580	1
428	20250217	134200	782115370	13570	13570	13570	13570	0
429	20250217	134100	782115370	13570	13570	13570	13570	0
430	20250217	134000	782115370	13570	13570	13570	13570	0
431	20250217	133900	782115370	13570	13570	13570	13570	1
432	20250217	133800	782101800	13570	13570	13570	13570	31
433	20250217	133700	781681130	13580	13580	13580	13580	1
434	20250217	133600	781667550	13570	13570	13570	13570	25
435	20250217	133500	781328300	13540	13540	13540	13540	0
436	20250217	133400	781328300	13540	13540	13540	13540	0
437	20250217	133300	781328300	13540	13540	13540	13540	0
438	20250217	133200	781328300	13540	13540	13540	13540	0
439	20250217	133100	781328300	13540	13540	13540	13540	0
440	20250217	133000	781328300	13540	13550	13550	13540	109
441	20250217	132900	779852040	13570	13570	13570	13570	10
442	20250217	132800	779716340	13570	13570	13570	13570	0
443	20250217	132700	779716340	13570	13550	13570	13550	62
444	20250217	132600	778876220	13550	13570	13570	13550	80
445	20250217	132500	777791360	13580	13580	13580	13580	2
446	20250217	132400	777764200	13570	13570	13570	13570	39
447	20250217	132300	777234970	13580	13580	13580	13580	0
448	20250217	132200	777234970	13580	13590	13590	13580	6
449	20250217	132100	777153440	13580	13600	13600	13580	56
450	20250217	132000	776392880	13600	13600	13600	13600	1
451	20250217	131900	776379280	13580	13580	13580	13580	0
452	20250217	131800	776379280	13580	13580	13580	13580	0
453	20250217	131700	776379280	13580	13580	13580	13580	0
454	20250217	131600	776379280	13580	13580	13580	13580	50
455	20250217	131500	775700280	13580	13580	13580	13580	0
456	20250217	131400	775700280	13580	13580	13580	13580	0
457	20250217	131300	775700280	13580	13600	13600	13570	185
458	20250217	131200	773189190	13610	13610	13610	13610	0
459	20250217	131100	773189190	13610	13620	13620	13610	2
460	20250217	131000	773161960	13620	13620	13620	13620	3
461	20250217	130900	773121100	13620	13620	13620	13620	611
462	20250217	130800	764799280	13610	13610	13610	13610	70
463	20250217	130700	763846580	13610	13610	13610	13610	0
464	20250217	130600	763846580	13610	13610	13610	13610	0
465	20250217	130500	763846580	13610	13610	13610	13610	1
466	20250217	130400	763832970	13590	13570	13590	13560	99
467	20250217	130300	762489730	13580	13580	13580	13580	0
468	20250217	130200	762489730	13580	13580	13580	13580	73
469	20250217	130100	761498390	13620	13590	13620	13580	170
470	20250217	130000	759189040	13600	13610	13610	13600	368
471	20250217	125900	754181990	13610	13610	13610	13610	60
472	20250217	125800	753365390	13620	13620	13620	13620	1
473	20250217	125700	753351770	13620	13650	13650	13620	4
474	20250217	125600	753297260	13650	13600	13650	13600	11
475	20250217	125500	753147610	13600	13600	13600	13600	0
476	20250217	125400	753147610	13600	13610	13650	13600	128
477	20250217	125300	751404390	13620	13620	13620	13620	107
478	20250217	125200	749947050	13620	13620	13620	13610	356
479	20250217	125100	745101410	13620	13620	13620	13620	70
480	20250217	125000	744148010	13620	13650	13650	13620	460
481	20250217	124900	737877020	13650	13660	13660	13650	415
482	20250217	124800	732208760	13660	13670	13670	13660	50
483	20250217	124700	731525660	13670	13670	13670	13670	0
484	20250217	124600	731525660	13670	13670	13670	13670	0
485	20250217	124500	731525660	13670	13670	13670	13670	70
486	20250217	124400	730568760	13670	13720	13720	13670	729
487	20250217	124300	720571010	13690	13690	13690	13690	0
488	20250217	124200	720571010	13690	13710	13710	13690	148
489	20250217	124100	718542690	13710	13710	13710	13710	0
490	20250217	124000	718542690	13710	13710	13710	13710	20
491	20250217	123900	718268490	13710	13710	13710	13710	50
492	20250217	123800	717582990	13710	13710	13710	13710	0
493	20250217	123700	717582990	13710	13710	13710	13710	0
494	20250217	123600	717582990	13710	13710	13710	13710	50
495	20250217	123500	716897490	13710	13710	13710	13710	0
496	20250217	123400	716897490	13710	13710	13710	13710	174
497	20250217	123300	714511950	13710	13740	13740	13710	574
498	20250217	123200	706632990	13750	13770	13770	13750	351
499	20250217	123100	701803950	13770	13770	13770	13770	0
500	20250217	123000	701803950	13770	13770	13770	13770	53
501	20250217	122900	701074140	13780	13780	13780	13780	20
502	20250217	122800	700798540	13770	13770	13770	13770	0
503	20250217	122700	700798540	13770	13770	13770	13770	0
504	20250217	122600	700798540	13770	13770	13770	13770	50
505	20250217	122500	700110040	13770	13770	13770	13770	0
506	20250217	122400	700110040	13770	13770	13770	13770	50
507	20250217	122300	699421540	13770	13770	13770	13770	0
508	20250217	122200	699421540	13770	13770	13770	13770	23
509	20250217	122100	699104830	13770	13770	13770	13770	0
510	20250217	122000	699104830	13770	13750	13770	13750	151
511	20250217	121900	697027330	13750	13750	13750	13750	0
512	20250217	121800	697027330	13750	13750	13750	13750	50
513	20250217	121700	696339830	13750	13770	13770	13750	309
514	20250217	121600	692087250	13780	13780	13780	13780	192
515	20250217	121500	689441490	13790	13800	13800	13790	208
516	20250217	121400	686571940	13810	13810	13810	13810	0
517	20250217	121300	686571940	13810	13810	13810	13810	30
518	20250217	121200	686157640	13810	13820	13820	13810	44
519	20250217	121100	685549900	13820	13820	13820	13820	0
520	20250217	121000	685549900	13820	13820	13820	13820	0
521	20250217	120900	685549900	13820	13820	13820	13820	50
522	20250217	120800	684858900	13840	13840	13840	13840	74
523	20250217	120700	683834740	13830	13830	13830	13830	0
524	20250217	120600	683834740	13830	13830	13830	13830	1
525	20250217	120500	683820910	13820	13820	13820	13820	50
526	20250217	120400	683129910	13820	13820	13820	13820	0
527	20250217	120300	683129910	13820	13830	13830	13820	50
528	20250217	120200	682438840	13830	13830	13830	13830	0
529	20250217	120100	682438840	13830	13830	13830	13830	1
530	20250217	120000	682425010	13820	13830	13830	13820	52
531	20250217	115900	681706340	13830	13830	13830	13830	0
532	20250217	115800	681706340	13830	13830	13830	13830	0
533	20250217	115700	681706340	13830	13810	13830	13810	73
534	20250217	115600	680697370	13810	13810	13810	13810	2
535	20250217	115500	680669750	13800	13800	13800	13800	0
536	20250217	115400	680669750	13800	13810	13810	13800	50
537	20250217	115300	679979710	13810	13810	13810	13810	0
538	20250217	115200	679979710	13810	13810	13810	13810	46
539	20250217	115100	679344450	13790	13800	13810	13790	56
540	20250217	115000	678572100	13800	13810	13810	13800	136
541	20250217	114900	676695200	13810	13810	13810	13810	0
542	20250217	114800	676695200	13810	13810	13810	13810	45
543	20250217	114700	676073750	13820	13820	13820	13810	162
544	20250217	114600	673836280	13850	13830	13850	13830	53
545	20250217	114500	673102530	13820	13820	13820	13820	0
546	20250217	114400	673102530	13820	13900	13900	13820	249
547	20250217	114300	669659180	13900	13900	13900	13900	0
548	20250217	114200	669659180	13900	13900	13900	13900	0
549	20250217	114100	669659180	13900	13910	13910	13900	50
550	20250217	114000	668964040	13930	13930	13930	13930	10
551	20250217	113900	668824740	13930	13930	13930	13930	1
552	20250217	113800	668810810	13890	13890	13890	13890	0
553	20250217	113700	668810810	13890	13890	13890	13890	0
554	20250217	113600	668810810	13890	13890	13890	13890	0
555	20250217	113500	668810810	13890	13870	13890	13870	63
556	20250217	113400	667936450	13800	13800	13800	13800	0
557	20250217	113300	667936450	13800	13800	13800	13800	0
558	20250217	113200	667936450	13800	13810	13810	13790	574
559	20250217	113100	660016110	13800	13800	13800	13800	60
560	20250217	113000	659188110	13850	13850	13850	13850	49
561	20250217	112900	658509460	13850	13850	13850	13850	0
562	20250217	112800	658509460	13850	13850	13850	13850	7
563	20250217	112700	658412510	13850	13870	13870	13850	93
564	20250217	112600	657124400	13850	13850	13850	13850	1
565	20250217	112500	657110550	13850	13850	13850	13850	110
566	20250217	112400	655587050	13850	13800	13850	13790	565
567	20250217	112300	647788470	13800	13820	13820	13800	108
568	20250217	112200	646296560	13820	13820	13820	13820	144
569	20250217	112100	644306480	13820	13870	13870	13820	106
570	20250217	112000	642838270	13880	13880	13880	13880	20
571	20250217	111900	642560670	13890	13890	13890	13890	11
572	20250217	111800	642407880	13890	13880	13890	13870	402
573	20250217	111700	636826380	13880	13880	13880	13880	2
574	20250217	111600	636798620	13880	13890	13890	13880	125
575	20250217	111500	635062600	13880	13940	13940	13880	260
576	20250217	111400	631444520	13940	13940	13940	13940	99
577	20250217	111300	630064460	13990	13990	13990	13990	1
578	20250217	111200	630050470	13940	13940	13940	13940	50
579	20250217	111100	629353470	13940	13940	13940	13940	2
580	20250217	111000	629325590	13950	14030	14030	13950	286
581	20250217	110900	625328330	14030	14080	14110	14030	353
582	20250217	110800	620354800	14080	14070	14080	14060	48
583	20250217	110700	619679330	14070	14050	14070	14040	27
584	20250217	110600	619299710	14070	13980	14080	13980	140
585	20250217	110500	617338410	14080	13950	14090	13950	257
586	20250217	110400	613746430	13950	13920	13950	13920	45
587	20250217	110300	613119430	13950	13950	13950	13950	310
588	20250217	110200	608794930	13950	13960	13960	13950	40
589	20250217	110100	608236830	14000	14000	14000	13960	28
590	20250217	110000	607845830	13960	13910	13960	13910	151
591	20250217	105900	605740420	14010	14010	14010	14010	0
592	20250217	105800	605740420	14010	14020	14020	13940	118
593	20250217	105700	604090110	14000	14000	14000	14000	98
594	20250217	105600	602718110	14030	13920	14030	13900	1140
595	20250217	105500	586770010	13920	13940	13950	13920	43
596	20250217	105400	586170310	13940	13890	13940	13890	113
597	20250217	105300	584599970	13880	13880	13880	13880	50
598	20250217	105200	583905970	13880	13880	13880	13880	18
599	20250217	105100	583656130	13870	13870	13870	13870	1
600	20250217	105000	583642260	13870	13860	13870	13860	325
601	20250217	104900	579134820	13860	13840	13860	13840	304
602	20250217	104800	574924500	13810	13770	13810	13770	434
603	20250217	104700	568943100	13750	13700	13750	13700	15
604	20250217	104600	568736900	13690	13690	13690	13690	0
605	20250217	104500	568736900	13690	13690	13690	13690	64
606	20250217	104400	567860740	13750	13740	13750	13740	126
607	20250217	104300	566128420	13740	13670	13740	13660	29
608	20250217	104200	565732110	13670	13750	13750	13670	1093
609	20250217	104100	550731760	13800	13840	13840	13750	1656
610	20250217	104000	527851470	13860	13860	13890	13850	360
611	20250217	103900	522863780	13900	13900	13900	13860	75
612	20250217	103800	521823280	13900	13900	13900	13900	0
613	20250217	103700	521823280	13900	13870	13900	13870	49
614	20250217	103600	521143620	13900	13930	13930	13870	1856
615	20250217	103500	495349630	13970	13930	13970	13920	303
616	20250217	103400	491129180	13970	13970	13970	13970	2
617	20250217	103300	491101240	13990	13990	13990	13990	0
618	20250217	103200	491101240	13990	13930	13990	13930	144
619	20250217	103100	489095260	13990	13990	13990	13990	30
620	20250217	103000	488675560	14010	13990	14100	13930	2956
621	20250217	102900	447191680	14010	14010	14010	14010	0
622	20250217	102800	447191680	14010	14000	14010	14000	4
623	20250217	102700	447135670	14000	14000	14020	13990	708
624	20250217	102600	437224550	14000	14000	14000	13940	113
625	20250217	102500	435643990	14000	13950	14000	13950	2
626	20250217	102400	435616040	14000	14000	14000	14000	315
627	20250217	102300	431206040	14000	14000	14000	14000	0
628	20250217	102200	431206040	14000	14000	14000	14000	114
629	20250217	102100	429610040	14000	14000	14000	14000	100
630	20250217	102000	428210040	14000	13950	14000	13950	2
631	20250217	101900	428182090	14000	14000	14000	14000	0
632	20250217	101800	428182090	14000	14000	14000	14000	0
633	20250217	101700	428182090	14000	14000	14000	14000	303
634	20250217	101600	423940090	14000	14000	14000	13940	109
635	20250217	101500	422415650	13940	14000	14000	13940	53
636	20250217	101400	421676650	14000	14000	14000	14000	0
637	20250217	101300	421676650	14000	14000	14000	14000	1
638	20250217	101200	421662650	14000	13930	14000	13920	71
639	20250217	101100	420673510	13940	14000	14000	13940	17
640	20250217	101000	420436110	14000	13940	14000	13940	88
641	20250217	100900	419208130	14000	14000	14000	14000	1
642	20250217	100800	419194130	14000	14000	14000	14000	27
643	20250217	100700	418816130	14000	14000	14000	14000	4
644	20250217	100600	418760130	14000	13950	14000	13930	121
645	20250217	100500	417072600	13950	13930	13950	13920	129
646	20250217	100400	415275890	13950	13950	13950	13950	0
647	20250217	100300	415275890	13950	13920	13950	13920	52
648	20250217	100200	414551990	13950	13950	13950	13950	0
649	20250217	100100	414551990	13950	13910	14030	13900	424
650	20250217	100000	408654920	14030	14000	14030	13900	1252
651	20250217	095900	391142320	14080	13970	14080	13970	185
652	20250217	095800	388549910	13970	13970	13970	13970	71
653	20250217	095700	387558040	13960	13990	13990	13960	538
654	20250217	095600	380046620	14000	14000	14000	14000	41
655	20250217	095500	379472620	14000	14000	14000	14000	0
656	20250217	095400	379472620	14000	14000	14000	14000	29
657	20250217	095300	379066620	13990	14020	14020	13980	279
658	20250217	095200	375160970	14000	14060	14060	14000	302
659	20250217	095100	370932910	13980	14000	14000	13980	301
660	20250217	095000	366718930	14000	14030	14060	14000	575
661	20250217	094900	358655630	14040	13900	14040	13900	2378
662	20250217	094800	325393130	13900	13910	13910	13900	53
663	20250217	094700	324655930	13970	13950	13970	13950	1129
664	20250217	094600	308887570	13960	13910	13960	13910	57
665	20250217	094500	308094440	13910	13920	13920	13910	124
666	20250217	094400	306369100	13960	13960	13960	13960	152
667	20250217	094300	304247180	13960	13960	13960	13880	151
668	20250217	094200	302143220	13960	13960	13960	13960	1
669	20250217	094100	302129260	13960	13960	13960	13960	204
670	20250217	094000	299281420	13970	13950	13980	13900	838
671	20250217	093900	287578440	13960	13750	13970	13750	1707
672	20250217	093800	264008410	13750	13660	13750	13660	2591
673	20250217	093700	228441860	13700	13700	13700	13670	107
674	20250217	093600	226978960	13670	13700	13700	13670	3
675	20250217	093500	226937890	13710	13700	13710	13700	313
676	20250217	093400	222647120	13710	13660	13710	13660	8
677	20250217	093300	222537690	13650	13650	13660	13650	308
678	20250217	093200	218332990	13650	13710	13710	13650	414
679	20250217	093100	212680170	13660	13650	13660	13650	210
680	20250217	093000	209812590	13660	13640	13710	13630	153
681	20250217	092900	207725040	13650	13650	13650	13650	7
682	20250217	092800	207629490	13640	13710	13710	13640	484
683	20250217	092700	201023350	13670	13690	13690	13670	166
684	20250217	092600	198753370	13720	13720	13720	13710	102
685	20250217	092500	197353960	13670	13670	13670	13670	0
686	20250217	092400	197353960	13670	13720	13720	13670	301
687	20250217	092300	193239240	13670	13670	13670	13670	80
688	20250217	092200	192145640	13670	13670	13680	13670	21
689	20250217	092100	191858540	13710	13710	13710	13710	2
690	20250217	092000	191831120	13680	13680	13680	13680	149
691	20250217	091900	189792800	13680	13740	13740	13680	102
692	20250217	091800	188395880	13740	13710	13740	13690	376
693	20250217	091700	183242450	13750	13750	13750	13710	261
694	20250217	091600	179659500	13750	13750	13750	13750	60
695	20250217	091500	178834500	13750	13760	13760	13750	330
696	20250217	091400	174296700	13760	13860	13860	13760	247
697	20250217	091300	170892160	13750	13920	13940	13740	344
698	20250217	091200	166123190	13920	13950	13950	13920	303
699	20250217	091100	161903600	13950	13990	14000	13950	1235
700	20250217	091000	144632810	13990	13980	13990	13980	61
701	20250217	090900	143779920	13880	13970	13980	13870	301
702	20250217	090800	139589590	13970	13930	14000	13850	4085
703	20250217	090700	82572950	13960	13950	13960	13730	873
704	20250217	090600	70445310	13960	13590	14000	13590	1368
705	20250217	090500	51561650	13590	13490	13600	13470	221
706	20250217	090400	48571030	13500	13440	13500	13420	1376
707	20250217	090300	30027190	13440	13490	13490	13260	109
708	20250217	090200	28559570	13500	13200	13500	13200	1546
709	20250217	090100	7913280	13130	13130	13130	13130	26
710	20250217	090000	7571900	13130	13200	13200	13130	574