KissMeData/230360/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	205200	484474960	9140	9140	9140	9140	190
3	20250217	205100	484474960	9140	9140	9140	9140	0
4	20250217	205000	484474960	9140	9140	9140	9140	0
5	20250217	204900	484474960	9140	9140	9140	9140	0
6	20250217	204800	484474960	9140	9140	9140	9140	0
7	20250217	204700	484474960	9140	9140	9140	9140	0
8	20250217	204600	484474960	9140	9140	9140	9140	0
9	20250217	204500	484474960	9140	9140	9140	9140	0
10	20250217	204400	484474960	9140	9140	9140	9140	0
11	20250217	204300	484474960	9140	9140	9140	9140	0
12	20250217	204200	484474960	9140	9140	9140	9140	0
13	20250217	204100	484474960	9140	9140	9140	9140	0
14	20250217	204000	484474960	9140	9140	9140	9140	0
15	20250217	203900	484474960	9140	9140	9140	9140	0
16	20250217	203800	484474960	9140	9140	9140	9140	0
17	20250217	203700	484474960	9140	9140	9140	9140	0
18	20250217	203600	484474960	9140	9140	9140	9140	0
19	20250217	203500	484474960	9140	9140	9140	9140	0
20	20250217	203400	484474960	9140	9140	9140	9140	0
21	20250217	203300	484474960	9140	9140	9140	9140	0
22	20250217	203200	484474960	9140	9140	9140	9140	0
23	20250217	203100	484474960	9140	9140	9140	9140	0
24	20250217	203000	484474960	9140	9140	9140	9140	0
25	20250217	202900	484474960	9140	9140	9140	9140	0
26	20250217	202800	484474960	9140	9140	9140	9140	0
27	20250217	202700	484474960	9140	9140	9140	9140	0
28	20250217	202600	484474960	9140	9140	9140	9140	0
29	20250217	202500	484474960	9140	9140	9140	9140	0
30	20250217	202400	484474960	9140	9140	9140	9140	0
31	20250217	202300	484474960	9140	9140	9140	9140	0
32	20250217	202200	484474960	9140	9140	9140	9140	190
33	20250217	202100	484474960	9140	9140	9140	9140	0
34	20250217	202000	484474960	9140	9140	9140	9140	0
35	20250217	201900	484474960	9140	9140	9140	9140	0
36	20250217	201800	484474960	9140	9140	9140	9140	0
37	20250217	201700	484474960	9140	9140	9140	9140	0
38	20250217	201600	484474960	9140	9140	9140	9140	0
39	20250217	201500	484474960	9140	9140	9140	9140	0
40	20250217	201400	484474960	9140	9140	9140	9140	0
41	20250217	201300	484474960	9140	9140	9140	9140	0
42	20250217	201200	484474960	9140	9140	9140	9140	0
43	20250217	201100	484474960	9140	9140	9140	9140	0
44	20250217	201000	484474960	9140	9140	9140	9140	0
45	20250217	200900	484474960	9140	9140	9140	9140	0
46	20250217	200800	484474960	9140	9140	9140	9140	0
47	20250217	200700	484474960	9140	9140	9140	9140	0
48	20250217	200600	484474960	9140	9140	9140	9140	0
49	20250217	200500	484474960	9140	9140	9140	9140	0
50	20250217	200400	484474960	9140	9140	9140	9140	0
51	20250217	200300	484474960	9140	9140	9140	9140	0
52	20250217	200200	484474960	9140	9140	9140	9140	0
53	20250217	200100	484474960	9140	9140	9140	9140	0
54	20250217	200000	484474960	9140	9140	9140	9140	0
55	20250217	195900	484474960	9140	9140	9140	9140	0
56	20250217	195800	484474960	9140	9140	9140	9140	0
57	20250217	195700	484474960	9140	9140	9140	9140	0
58	20250217	195600	484474960	9140	9140	9140	9140	0
59	20250217	195500	484474960	9140	9140	9140	9140	0
60	20250217	195400	484474960	9140	9140	9140	9140	0
61	20250217	195300	484474960	9140	9140	9140	9140	0
62	20250217	195200	484474960	9140	9140	9140	9140	190
63	20250217	195100	484474960	9140	9140	9140	9140	0
64	20250217	195000	484474960	9140	9140	9140	9140	0
65	20250217	194900	484474960	9140	9140	9140	9140	0
66	20250217	194800	484474960	9140	9140	9140	9140	0
67	20250217	194700	484474960	9140	9140	9140	9140	0
68	20250217	194600	484474960	9140	9140	9140	9140	0
69	20250217	194500	484474960	9140	9140	9140	9140	0
70	20250217	194400	484474960	9140	9140	9140	9140	0
71	20250217	194300	484474960	9140	9140	9140	9140	0
72	20250217	194200	484474960	9140	9140	9140	9140	0
73	20250217	194100	484474960	9140	9140	9140	9140	0
74	20250217	194000	484474960	9140	9140	9140	9140	0
75	20250217	193900	484474960	9140	9140	9140	9140	0
76	20250217	193800	484474960	9140	9140	9140	9140	0
77	20250217	193700	484474960	9140	9140	9140	9140	0
78	20250217	193600	484474960	9140	9140	9140	9140	0
79	20250217	193500	484474960	9140	9140	9140	9140	0
80	20250217	193400	484474960	9140	9140	9140	9140	0
81	20250217	193300	484474960	9140	9140	9140	9140	0
82	20250217	193200	484474960	9140	9140	9140	9140	0
83	20250217	193100	484474960	9140	9140	9140	9140	0
84	20250217	193000	484474960	9140	9140	9140	9140	0
85	20250217	192900	484474960	9140	9140	9140	9140	0
86	20250217	192800	484474960	9140	9140	9140	9140	0
87	20250217	192700	484474960	9140	9140	9140	9140	0
88	20250217	192600	484474960	9140	9140	9140	9140	0
89	20250217	192500	484474960	9140	9140	9140	9140	0
90	20250217	192400	484474960	9140	9140	9140	9140	0
91	20250217	192300	484474960	9140	9140	9140	9140	0
92	20250217	192200	484474960	9140	9140	9140	9140	190
93	20250217	192100	484474960	9140	9140	9140	9140	0
94	20250217	192000	484474960	9140	9140	9140	9140	0
95	20250217	191900	484474960	9140	9140	9140	9140	0
96	20250217	191800	484474960	9140	9140	9140	9140	0
97	20250217	191700	484474960	9140	9140	9140	9140	0
98	20250217	191600	484474960	9140	9140	9140	9140	0
99	20250217	191500	484474960	9140	9140	9140	9140	0
100	20250217	191400	484474960	9140	9140	9140	9140	0
101	20250217	191300	484474960	9140	9140	9140	9140	0
102	20250217	191200	484474960	9140	9140	9140	9140	0
103	20250217	191100	484474960	9140	9140	9140	9140	0
104	20250217	191000	484474960	9140	9140	9140	9140	0
105	20250217	190900	484474960	9140	9140	9140	9140	0
106	20250217	190800	484474960	9140	9140	9140	9140	0
107	20250217	190700	484474960	9140	9140	9140	9140	0
108	20250217	190600	484474960	9140	9140	9140	9140	0
109	20250217	190500	484474960	9140	9140	9140	9140	0
110	20250217	190400	484474960	9140	9140	9140	9140	0
111	20250217	190300	484474960	9140	9140	9140	9140	0
112	20250217	190200	484474960	9140	9140	9140	9140	0
113	20250217	190100	484474960	9140	9140	9140	9140	0
114	20250217	190000	484474960	9140	9140	9140	9140	0
115	20250217	185900	484474960	9140	9140	9140	9140	0
116	20250217	185800	484474960	9140	9140	9140	9140	0
117	20250217	185700	484474960	9140	9140	9140	9140	0
118	20250217	185600	484474960	9140	9140	9140	9140	0
119	20250217	185500	484474960	9140	9140	9140	9140	0
120	20250217	185400	484474960	9140	9140	9140	9140	0
121	20250217	185300	484474960	9140	9140	9140	9140	0
122	20250217	185200	484474960	9140	9140	9140	9140	190
123	20250217	185100	484474960	9140	9140	9140	9140	0
124	20250217	185000	484474960	9140	9140	9140	9140	0
125	20250217	184900	484474960	9140	9140	9140	9140	0
126	20250217	184800	484474960	9140	9140	9140	9140	0
127	20250217	184700	484474960	9140	9140	9140	9140	0
128	20250217	184600	484474960	9140	9140	9140	9140	0
129	20250217	184500	484474960	9140	9140	9140	9140	0
130	20250217	184400	484474960	9140	9140	9140	9140	0
131	20250217	184300	484474960	9140	9140	9140	9140	0
132	20250217	184200	484474960	9140	9140	9140	9140	0
133	20250217	184100	484474960	9140	9140	9140	9140	0
134	20250217	184000	484474960	9140	9140	9140	9140	0
135	20250217	183900	484474960	9140	9140	9140	9140	0
136	20250217	183800	484474960	9140	9140	9140	9140	0
137	20250217	183700	484474960	9140	9140	9140	9140	0
138	20250217	183600	484474960	9140	9140	9140	9140	0
139	20250217	183500	484474960	9140	9140	9140	9140	0
140	20250217	183400	484474960	9140	9140	9140	9140	0
141	20250217	183300	484474960	9140	9140	9140	9140	0
142	20250217	183200	484474960	9140	9140	9140	9140	0
143	20250217	183100	484474960	9140	9140	9140	9140	0
144	20250217	183000	484474960	9140	9140	9140	9140	0
145	20250217	182900	484474960	9140	9140	9140	9140	0
146	20250217	182800	484474960	9140	9140	9140	9140	0
147	20250217	182700	484474960	9140	9140	9140	9140	0
148	20250217	182600	484474960	9140	9140	9140	9140	0
149	20250217	182500	484474960	9140	9140	9140	9140	0
150	20250217	182400	484474960	9140	9140	9140	9140	0
151	20250217	182300	484474960	9140	9140	9140	9140	0
152	20250217	182200	484474960	9140	9140	9140	9140	190
153	20250217	182100	484474960	9140	9140	9140	9140	0
154	20250217	182000	484474960	9140	9140	9140	9140	0
155	20250217	181900	484474960	9140	9140	9140	9140	0
156	20250217	181800	484474960	9140	9140	9140	9140	0
157	20250217	181700	484474960	9140	9140	9140	9140	0
158	20250217	181600	484474960	9140	9140	9140	9140	0
159	20250217	181500	484474960	9140	9140	9140	9140	0
160	20250217	181400	484474960	9140	9140	9140	9140	0
161	20250217	181300	484474960	9140	9140	9140	9140	0
162	20250217	181200	484474960	9140	9140	9140	9140	0
163	20250217	181100	484474960	9140	9140	9140	9140	0
164	20250217	181000	484474960	9140	9140	9140	9140	0
165	20250217	180900	484474960	9140	9140	9140	9140	0
166	20250217	180800	484474960	9140	9140	9140	9140	0
167	20250217	180700	484474960	9140	9140	9140	9140	0
168	20250217	180600	484474960	9140	9140	9140	9140	0
169	20250217	180500	484474960	9140	9140	9140	9140	0
170	20250217	180400	484474960	9140	9140	9140	9140	0
171	20250217	180300	484474960	9140	9140	9140	9140	0
172	20250217	180200	484474960	9140	9140	9140	9140	0
173	20250217	180100	484474960	9140	9140	9140	9140	0
174	20250217	180000	484474960	9140	9140	9140	9140	0
175	20250217	175900	484474960	9140	9140	9140	9140	0
176	20250217	175800	484474960	9140	9140	9140	9140	0
177	20250217	175700	484474960	9140	9140	9140	9140	0
178	20250217	175600	484474960	9140	9140	9140	9140	0
179	20250217	175500	484474960	9140	9140	9140	9140	0
180	20250217	175400	484474960	9140	9140	9140	9140	0
181	20250217	175300	484474960	9140	9140	9140	9140	0
182	20250217	175200	484474960	9140	9140	9140	9140	190
183	20250217	175100	484474960	9140	9140	9140	9140	0
184	20250217	175000	484474960	9140	9140	9140	9140	0
185	20250217	174900	484474960	9140	9140	9140	9140	0
186	20250217	174800	484474960	9140	9140	9140	9140	0
187	20250217	174700	484474960	9140	9140	9140	9140	0
188	20250217	174600	484474960	9140	9140	9140	9140	0
189	20250217	174500	484474960	9140	9140	9140	9140	0
190	20250217	174400	484474960	9140	9140	9140	9140	0
191	20250217	174300	484474960	9140	9140	9140	9140	0
192	20250217	174200	484474960	9140	9140	9140	9140	0
193	20250217	174100	484474960	9140	9140	9140	9140	0
194	20250217	174000	484474960	9140	9140	9140	9140	0
195	20250217	173900	484474960	9140	9140	9140	9140	0
196	20250217	173800	484474960	9140	9140	9140	9140	0
197	20250217	173700	484474960	9140	9140	9140	9140	0
198	20250217	173600	484474960	9140	9140	9140	9140	0
199	20250217	173500	484474960	9140	9140	9140	9140	0
200	20250217	173400	484474960	9140	9140	9140	9140	0
201	20250217	173300	484474960	9140	9140	9140	9140	0
202	20250217	173200	484474960	9140	9140	9140	9140	0
203	20250217	173100	484474960	9140	9140	9140	9140	0
204	20250217	173000	484474960	9140	9140	9140	9140	0
205	20250217	172900	484474960	9140	9140	9140	9140	0
206	20250217	172800	484474960	9140	9140	9140	9140	0
207	20250217	172700	484474960	9140	9140	9140	9140	0
208	20250217	172600	484474960	9140	9140	9140	9140	0
209	20250217	172500	484474960	9140	9140	9140	9140	0
210	20250217	172400	484474960	9140	9140	9140	9140	0
211	20250217	172300	484474960	9140	9140	9140	9140	0
212	20250217	172200	484474960	9140	9140	9140	9140	190
213	20250217	172100	484474960	9140	9140	9140	9140	0
214	20250217	172000	484474960	9140	9140	9140	9140	0
215	20250217	171900	484474960	9140	9140	9140	9140	0
216	20250217	171800	484474960	9140	9140	9140	9140	0
217	20250217	171700	484474960	9140	9140	9140	9140	0
218	20250217	171600	484474960	9140	9140	9140	9140	0
219	20250217	171500	484474960	9140	9140	9140	9140	0
220	20250217	171400	484474960	9140	9140	9140	9140	0
221	20250217	171300	484474960	9140	9140	9140	9140	0
222	20250217	171200	484474960	9140	9140	9140	9140	0
223	20250217	171100	484474960	9140	9140	9140	9140	0
224	20250217	171000	484474960	9140	9140	9140	9140	0
225	20250217	170900	484474960	9140	9140	9140	9140	0
226	20250217	170800	484474960	9140	9140	9140	9140	0
227	20250217	170700	484474960	9140	9140	9140	9140	0
228	20250217	170600	484474960	9140	9140	9140	9140	0
229	20250217	170500	484474960	9140	9140	9140	9140	0
230	20250217	170400	484474960	9140	9140	9140	9140	0
231	20250217	170300	484474960	9140	9140	9140	9140	0
232	20250217	170200	484474960	9140	9140	9140	9140	0
233	20250217	170100	484474960	9140	9140	9140	9140	0
234	20250217	170000	484474960	9140	9140	9140	9140	0
235	20250217	165900	484474960	9140	9140	9140	9140	0
236	20250217	165800	484474960	9140	9140	9140	9140	0
237	20250217	165700	484474960	9140	9140	9140	9140	0
238	20250217	165600	484474960	9140	9140	9140	9140	0
239	20250217	165500	484474960	9140	9140	9140	9140	0
240	20250217	165400	484474960	9140	9140	9140	9140	0
241	20250217	165300	484474960	9140	9140	9140	9140	0
242	20250217	165200	484474960	9140	9140	9140	9140	190
243	20250217	165100	484474960	9140	9140	9140	9140	0
244	20250217	165000	484474960	9140	9140	9140	9140	0
245	20250217	164900	484474960	9140	9140	9140	9140	0
246	20250217	164800	484474960	9140	9140	9140	9140	0
247	20250217	164700	484474960	9140	9140	9140	9140	0
248	20250217	164600	484474960	9140	9140	9140	9140	0
249	20250217	164500	484474960	9140	9140	9140	9140	0
250	20250217	164400	484474960	9140	9140	9140	9140	0
251	20250217	164300	484474960	9140	9140	9140	9140	0
252	20250217	164200	484474960	9140	9140	9140	9140	0
253	20250217	164100	484474960	9140	9140	9140	9140	0
254	20250217	164000	484474960	9140	9140	9140	9140	0
255	20250217	163900	484474960	9140	9140	9140	9140	0
256	20250217	163800	484474960	9140	9140	9140	9140	0
257	20250217	163700	484474960	9140	9140	9140	9140	0
258	20250217	163600	484474960	9140	9140	9140	9140	0
259	20250217	163500	484474960	9140	9140	9140	9140	0
260	20250217	163400	484474960	9140	9140	9140	9140	0
261	20250217	163300	484474960	9140	9140	9140	9140	0
262	20250217	163200	484474960	9140	9140	9140	9140	0
263	20250217	163100	484474960	9140	9140	9140	9140	0
264	20250217	163000	484474960	9140	9140	9140	9140	0
265	20250217	162900	484474960	9140	9140	9140	9140	0
266	20250217	162800	484474960	9140	9140	9140	9140	0
267	20250217	162700	484474960	9140	9140	9140	9140	0
268	20250217	162600	484474960	9140	9140	9140	9140	0
269	20250217	162500	484474960	9140	9140	9140	9140	0
270	20250217	162400	484474960	9140	9140	9140	9140	0
271	20250217	162300	484474960	9140	9140	9140	9140	0
272	20250217	162200	484474960	9140	9140	9140	9140	190
273	20250217	162100	484474960	9140	9140	9140	9140	0
274	20250217	162000	484474960	9140	9140	9140	9140	0
275	20250217	161900	484474960	9140	9140	9140	9140	0
276	20250217	161800	484474960	9140	9140	9140	9140	0
277	20250217	161700	484474960	9140	9140	9140	9140	0
278	20250217	161600	484474960	9140	9140	9140	9140	0
279	20250217	161500	484474960	9140	9140	9140	9140	0
280	20250217	161400	484474960	9140	9140	9140	9140	0
281	20250217	161300	484474960	9140	9140	9140	9140	0
282	20250217	161200	484474960	9140	9140	9140	9140	0
283	20250217	161100	484474960	9140	9140	9140	9140	0
284	20250217	161000	484474960	9140	9140	9140	9140	0
285	20250217	160900	484474960	9140	9140	9140	9140	0
286	20250217	160800	484474960	9140	9140	9140	9140	0
287	20250217	160700	484474960	9140	9140	9140	9140	0
288	20250217	160600	484474960	9140	9140	9140	9140	0
289	20250217	160500	484474960	9140	9140	9140	9140	0
290	20250217	160400	484474960	9140	9140	9140	9140	0
291	20250217	160300	484474960	9140	9140	9140	9140	0
292	20250217	160200	484474960	9140	9140	9140	9140	0
293	20250217	160100	484474960	9140	9140	9140	9140	0
294	20250217	160000	484474960	9140	9140	9140	9140	0
295	20250217	155900	484474960	9140	9140	9140	9140	0
296	20250217	155800	484474960	9140	9140	9140	9140	0
297	20250217	155700	484474960	9140	9140	9140	9140	0
298	20250217	155600	484474960	9140	9140	9140	9140	0
299	20250217	155500	484474960	9140	9140	9140	9140	0
300	20250217	155400	484474960	9140	9140	9140	9140	0
301	20250217	155300	484474960	9140	9140	9140	9140	0
302	20250217	155200	484474960	9140	9140	9140	9140	190
303	20250217	155100	484474960	9140	9140	9140	9140	0
304	20250217	155000	484474960	9140	9140	9140	9140	0
305	20250217	154900	484474960	9140	9140	9140	9140	0
306	20250217	154800	484474960	9140	9140	9140	9140	0
307	20250217	154700	484474960	9140	9140	9140	9140	0
308	20250217	154600	484474960	9140	9140	9140	9140	0
309	20250217	154500	484474960	9140	9140	9140	9140	0
310	20250217	154400	484474960	9140	9140	9140	9140	0
311	20250217	154300	484474960	9140	9140	9140	9140	0
312	20250217	154200	484474960	9140	9140	9140	9140	0
313	20250217	154100	484474960	9140	9140	9140	9140	0
314	20250217	154000	484474960	9140	9140	9140	9140	0
315	20250217	153900	484474960	9140	9140	9140	9140	0
316	20250217	153800	484474960	9140	9140	9140	9140	0
317	20250217	153700	484474960	9140	9140	9140	9140	0
318	20250217	153600	484474960	9140	9140	9140	9140	0
319	20250217	153500	484474960	9140	9140	9140	9140	0
320	20250217	153400	484474960	9140	9140	9140	9140	0
321	20250217	153300	484474960	9140	9140	9140	9140	0
322	20250217	153200	484474960	9140	9140	9140	9140	0
323	20250217	153100	484474960	9140	9140	9140	9140	0
324	20250217	153000	484474960	9140	9140	9140	9140	190
325	20250217	152900	482738360	9140	9140	9140	9140	0
326	20250217	152800	482738360	9140	9140	9140	9140	0
327	20250217	152700	482738360	9140	9140	9140	9140	0
328	20250217	152600	482738360	9140	9140	9140	9140	0
329	20250217	152500	482738360	9140	9140	9140	9140	0
330	20250217	152400	482738360	9140	9140	9140	9140	0
331	20250217	152300	482738360	9140	9140	9140	9140	0
332	20250217	152200	482738360	9140	9140	9140	9140	0
333	20250217	152100	482738360	9140	9140	9140	9140	0
334	20250217	152000	482738360	9140	9140	9140	9140	0
335	20250217	151900	482738360	9140	9150	9150	9140	421
336	20250217	151800	478886420	9150	9150	9150	9150	10
337	20250217	151700	478794920	9150	9140	9150	9140	161
338	20250217	151600	477323350	9150	9150	9150	9150	0
339	20250217	151500	477323350	9150	9140	9150	9130	111
340	20250217	151400	476309730	9150	9150	9150	9150	0
341	20250217	151300	476309730	9150	9150	9150	9150	0
342	20250217	151200	476309730	9150	9150	9150	9150	2
343	20250217	151100	476291430	9140	9140	9140	9140	101
344	20250217	151000	475368290	9150	9150	9150	9150	14
345	20250217	150900	475240190	9160	9160	9160	9160	0
346	20250217	150800	475240190	9160	9150	9160	9150	18
347	20250217	150700	475075390	9150	9150	9150	9150	99
348	20250217	150600	474169540	9150	9150	9150	9140	211
349	20250217	150500	472240890	9150	9150	9150	9150	44
350	20250217	150400	471838290	9150	9150	9150	9150	56
351	20250217	150300	471325890	9150	9150	9150	9150	8
352	20250217	150200	471252690	9150	9150	9150	9150	41
353	20250217	150100	470877540	9150	9150	9150	9150	52
354	20250217	150000	470401740	9150	9150	9150	9150	11
355	20250217	145900	470301090	9150	9150	9150	9150	97
356	20250217	145800	469413540	9150	9150	9150	9150	3
357	20250217	145700	469386090	9160	9160	9160	9160	3
358	20250217	145600	469358610	9160	9150	9160	9150	40
359	20250217	145500	468992350	9150	9150	9150	9150	37
360	20250217	145400	468653800	9150	9150	9150	9150	267
361	20250217	145300	466210750	9150	9150	9150	9150	14
362	20250217	145200	466082650	9150	9150	9150	9150	38
363	20250217	145100	465734950	9150	9150	9150	9150	41
364	20250217	145000	465359800	9150	9150	9150	9150	21
365	20250217	144900	465167650	9150	9150	9150	9150	38
366	20250217	144800	464819950	9150	9150	9150	9150	0
367	20250217	144700	464819950	9150	9150	9150	9150	54
368	20250217	144600	464325850	9150	9150	9150	9150	39
369	20250217	144500	463969000	9150	9150	9150	9150	22
370	20250217	144400	463767700	9150	9150	9150	9150	39
371	20250217	144300	463410850	9150	9150	9150	9150	40
372	20250217	144200	463044850	9150	9150	9150	9150	14
373	20250217	144100	462916750	9150	9150	9150	9150	46
374	20250217	144000	462495850	9150	9150	9150	9150	0
375	20250217	143900	462495850	9150	9150	9150	9150	482
376	20250217	143800	458085550	9130	9140	9140	9130	799
377	20250217	143700	450789980	9140	9140	9140	9140	0
378	20250217	143600	450789980	9140	9140	9140	9140	0
379	20250217	143500	450789980	9140	9140	9140	9140	0
380	20250217	143400	450789980	9140	9140	9140	9140	0
381	20250217	143300	450789980	9140	9150	9150	9130	2149
382	20250217	143200	431160290	9150	9170	9170	9150	9
383	20250217	143100	431077920	9150	9150	9150	9150	40
384	20250217	143000	430711920	9150	9160	9160	9150	51
385	20250217	142900	430245210	9150	9150	9150	9150	0
386	20250217	142800	430245210	9150	9150	9150	9150	51
387	20250217	142700	429778560	9150	9150	9150	9150	8
388	20250217	142600	429705360	9150	9150	9150	9150	101
389	20250217	142500	428781210	9150	9150	9150	9150	0
390	20250217	142400	428781210	9150	9150	9150	9150	0
391	20250217	142300	428781210	9150	9150	9150	9150	45
392	20250217	142200	428369460	9150	9150	9150	9150	18
393	20250217	142100	428204760	9150	9150	9150	9150	69
394	20250217	142000	427573410	9160	9160	9160	9160	9
395	20250217	141900	427490970	9160	9160	9160	9160	13
396	20250217	141800	427371890	9150	9150	9150	9150	48
397	20250217	141700	426932690	9170	9150	9170	9140	123
398	20250217	141600	425807300	9150	9150	9150	9150	5
399	20250217	141500	425761550	9150	9150	9150	9150	530
400	20250217	141400	420912050	9170	9170	9170	9170	0
401	20250217	141300	420912050	9170	9150	9170	9150	103
402	20250217	141200	419969200	9150	9150	9150	9150	0
403	20250217	141100	419969200	9150	9150	9150	9150	6
404	20250217	141000	419914300	9150	9150	9150	9150	40
405	20250217	140900	419548300	9150	9150	9150	9150	58
406	20250217	140800	419017600	9170	9150	9170	9150	104
407	20250217	140700	418065700	9150	9150	9150	9150	0
408	20250217	140600	418065700	9150	9150	9150	9150	1
409	20250217	140500	418056550	9150	9150	9150	9150	46
410	20250217	140400	417635650	9150	9150	9150	9150	40
411	20250217	140300	417269650	9150	9150	9150	9150	1
412	20250217	140200	417260500	9150	9150	9150	9150	51
413	20250217	140100	416793850	9150	9150	9150	9150	0
414	20250217	140000	416793850	9150	9150	9150	9150	88
415	20250217	135900	415988650	9150	9150	9150	9150	10
416	20250217	135800	415897150	9150	9150	9150	9150	80
417	20250217	135700	415165150	9150	9150	9150	9150	21
418	20250217	135600	414973000	9170	9150	9170	9150	121
419	20250217	135500	413865550	9150	9150	9150	9150	52
420	20250217	135400	413389750	9150	9150	9150	9150	197
421	20250217	135300	411587200	9150	9150	9150	9150	0
422	20250217	135200	411587200	9150	9150	9150	9150	1
423	20250217	135100	411578050	9150	9150	9150	9150	0
424	20250217	135000	411578050	9150	9150	9150	9150	0
425	20250217	134900	411578050	9150	9150	9150	9150	50
426	20250217	134800	411120550	9150	9150	9150	9150	0
427	20250217	134700	411120550	9150	9150	9150	9150	0
428	20250217	134600	411120550	9150	9150	9150	9150	498
429	20250217	134500	406563850	9140	9140	9140	9140	0
430	20250217	134400	406563850	9140	9140	9140	9140	0
431	20250217	134300	406563850	9140	9140	9140	9140	200
432	20250217	134200	404735850	9110	9110	9110	9110	0
433	20250217	134100	404735850	9110	9110	9110	9110	76
434	20250217	134000	404043490	9120	9090	9120	9090	247
435	20250217	133900	401793540	9090	9120	9130	9090	8390
436	20250217	133800	325430590	9120	9140	9140	9120	2055
437	20250217	133700	306677090	9140	9140	9140	9140	64
438	20250217	133600	306092130	9140	9140	9140	9140	68
439	20250217	133500	305470610	9140	9140	9150	9140	66
440	20250217	133400	304867360	9140	9140	9150	9140	71
441	20250217	133300	304218410	9150	9140	9150	9140	86
442	20250217	133200	303431810	9140	9150	9150	9140	99
443	20250217	133100	302526710	9150	9170	9170	9150	606
444	20250217	133000	296980230	9160	9150	9170	9150	248
445	20250217	132900	294707120	9150	9180	9180	9150	1370
446	20250217	132800	282161970	9200	9200	9200	9200	0
447	20250217	132700	282161970	9200	9200	9200	9200	0
448	20250217	132600	282161970	9200	9180	9200	9180	13
449	20250217	132500	282042590	9180	9180	9180	9180	39
450	20250217	132400	281684570	9180	9180	9180	9180	8
451	20250217	132300	281611130	9180	9180	9180	9180	50
452	20250217	132200	281152130	9200	9200	9200	9200	0
453	20250217	132100	281152130	9200	9180	9200	9180	479
454	20250217	132000	276746780	9180	9170	9180	9170	48
455	20250217	131900	276306610	9190	9190	9190	9190	0
456	20250217	131800	276306610	9190	9160	9190	9160	101
457	20250217	131700	275380730	9160	9160	9160	9160	11
458	20250217	131600	275279970	9170	9170	9170	9170	88
459	20250217	131500	274473010	9170	9170	9170	9170	49
460	20250217	131400	274023680	9170	9170	9170	9170	50
461	20250217	131300	273565180	9170	9170	9170	9170	0
462	20250217	131200	273565180	9170	9170	9170	9170	39
463	20250217	131100	273207550	9170	9180	9180	9170	325
464	20250217	131000	270224240	9180	9180	9180	9180	39
465	20250217	130900	269866220	9180	9180	9180	9180	39
466	20250217	130800	269508200	9180	9180	9180	9180	11
467	20250217	130700	269407220	9180	9180	9180	9180	39
468	20250217	130600	269049200	9180	9180	9180	9180	8
469	20250217	130500	268975760	9190	9190	9190	9190	12
470	20250217	130400	268865480	9190	9180	9190	9180	183
471	20250217	130300	267185100	9180	9180	9180	9180	0
472	20250217	130200	267185100	9180	9180	9190	9180	23
473	20250217	130100	266973950	9190	9180	9190	9180	41
474	20250217	130000	266597560	9180	9170	9180	9170	118
475	20250217	125900	265514810	9170	9170	9170	9170	39
476	20250217	125800	265157180	9170	9170	9170	9170	0
477	20250217	125700	265157180	9170	9170	9170	9170	159
478	20250217	125600	263699150	9180	9180	9180	9180	9
479	20250217	125500	263616530	9180	9180	9180	9180	37
480	20250217	125400	263276870	9180	9180	9180	9180	89
481	20250217	125300	262459850	9180	9180	9180	9180	8
482	20250217	125200	262386410	9190	9180	9190	9180	3
483	20250217	125100	262358860	9180	9180	9180	9180	88
484	20250217	125000	261551020	9180	9180	9180	9180	24
485	20250217	124900	261330700	9180	9180	9180	9180	40
486	20250217	124800	260963500	9180	9190	9190	9180	57
487	20250217	124700	260439850	9190	9200	9200	9190	117
488	20250217	124600	259364070	9200	9200	9200	9200	0
489	20250217	124500	259364070	9200	9180	9200	9180	12
490	20250217	124400	259253890	9210	9180	9210	9180	88
491	20250217	124300	258445230	9190	9190	9190	9190	62
492	20250217	124200	257875450	9190	9190	9190	9190	11
493	20250217	124100	257774360	9200	9200	9200	9200	0
494	20250217	124000	257774360	9200	9200	9200	9200	14
495	20250217	123900	257645560	9200	9200	9200	9200	95
496	20250217	123800	256771560	9200	9200	9200	9200	20
497	20250217	123700	256587560	9200	9200	9200	9200	0
498	20250217	123600	256587560	9200	9200	9200	9200	49
499	20250217	123500	256136760	9200	9200	9200	9200	101
500	20250217	123400	255207560	9200	9200	9200	9200	36
501	20250217	123300	254876360	9190	9200	9200	9190	14
502	20250217	123200	254747670	9200	9190	9200	9190	61
503	20250217	123100	254186710	9190	9190	9190	9190	50
504	20250217	123000	253727210	9190	9200	9200	9190	47
505	20250217	122900	253294890	9200	9200	9200	9200	2
506	20250217	122800	253276490	9200	9200	9200	9200	51
507	20250217	122700	252807290	9200	9200	9200	9200	38
508	20250217	122600	252457690	9200	9200	9200	9200	108
509	20250217	122500	251464090	9210	9210	9210	9210	51
510	20250217	122400	250994380	9230	9210	9230	9200	1205
511	20250217	122300	239874570	9220	9200	9220	9200	61
512	20250217	122200	239312940	9190	9190	9190	9190	51
513	20250217	122100	238844250	9190	9190	9190	9190	8
514	20250217	122000	238770730	9190	9190	9190	9190	38
515	20250217	121900	238421510	9190	9200	9200	9190	50
516	20250217	121800	237961620	9200	9200	9200	9200	38
517	20250217	121700	237612020	9200	9200	9200	9200	47
518	20250217	121600	237179620	9200	9200	9200	9200	13
519	20250217	121500	237060020	9200	9200	9200	9200	38
520	20250217	121400	236710420	9200	9210	9210	9200	76
521	20250217	121300	236010830	9210	9210	9210	9210	70
522	20250217	121200	235366130	9200	9200	9200	9200	8
523	20250217	121100	235292530	9210	9210	9210	9210	10
524	20250217	121000	235200430	9200	9210	9210	9200	88
525	20250217	120900	234390820	9200	9200	9200	9200	103
526	20250217	120800	233443220	9200	9200	9200	9200	12
527	20250217	120700	233332820	9200	9200	9200	9200	51
528	20250217	120600	232863620	9200	9200	9200	9200	76
529	20250217	120500	232164420	9200	9200	9200	9200	26
530	20250217	120400	231925220	9200	9200	9200	9200	48
531	20250217	120300	231483620	9200	9200	9200	9200	0
532	20250217	120200	231483620	9200	9200	9200	9200	142
533	20250217	120100	230177220	9210	9200	9210	9200	57
534	20250217	120000	229652640	9200	9200	9200	9200	0
535	20250217	115900	229652640	9200	9200	9200	9200	97
536	20250217	115800	228760240	9220	9220	9220	9220	0
537	20250217	115700	228760240	9220	9200	9220	9200	21
538	20250217	115600	228566840	9200	9190	9200	9190	51
539	20250217	115500	228097750	9200	9190	9200	9190	136
540	20250217	115400	226846640	9190	9190	9190	9190	39
541	20250217	115300	226488230	9190	9190	9190	9190	11
542	20250217	115200	226387140	9240	9250	9250	9200	1258
543	20250217	115100	214775850	9200	9190	9250	9190	629
544	20250217	115000	208989470	9200	9180	9200	9180	743
545	20250217	114900	202168160	9180	9160	9180	9160	107
546	20250217	114800	201186840	9170	9160	9170	9160	90
547	20250217	114700	200361930	9160	9160	9160	9160	11
548	20250217	114600	200261170	9170	9160	9170	9160	10
549	20250217	114500	200169550	9160	9160	9160	9160	89
550	20250217	114400	199354310	9160	9160	9160	9160	11
551	20250217	114300	199253550	9180	9160	9180	9160	48
552	20250217	114200	198813730	9160	9160	9160	9160	0
553	20250217	114100	198813730	9160	9160	9160	9160	96
554	20250217	114000	197934370	9160	9160	9160	9160	38
555	20250217	113900	197586290	9160	9160	9160	9160	11
556	20250217	113800	197485530	9170	9170	9170	9170	40
557	20250217	113700	197118730	9170	9170	9170	9170	45
558	20250217	113600	196706080	9170	9150	9170	9150	310
559	20250217	113500	193863990	9160	9160	9160	9160	737
560	20250217	113400	187113070	9160	9150	9160	9150	104
561	20250217	113300	186161310	9160	9150	9160	9150	49
562	20250217	113200	185712950	9160	9150	9160	9150	228
563	20250217	113100	183626740	9150	9150	9150	9150	283
564	20250217	113000	181037290	9140	9140	9140	9140	0
565	20250217	112900	181037290	9140	9140	9150	9140	71
566	20250217	112800	180388300	9140	9140	9140	9140	0
567	20250217	112700	180388300	9140	9140	9140	9140	7
568	20250217	112600	180324320	9140	9140	9140	9140	0
569	20250217	112500	180324320	9140	9140	9140	9140	37
570	20250217	112400	179986140	9150	9150	9150	9150	0
571	20250217	112300	179986140	9150	9150	9150	9150	3
572	20250217	112200	179958690	9150	9150	9150	9150	11
573	20250217	112100	179858040	9150	9150	9150	9150	376
574	20250217	112000	176417640	9150	9150	9150	9150	77
575	20250217	111900	175713090	9150	9150	9150	9150	46
576	20250217	111800	175292190	9150	9150	9150	9150	11
577	20250217	111700	175191540	9150	9140	9150	9140	46
578	20250217	111600	174770700	9150	9150	9150	9150	37
579	20250217	111500	174432150	9150	9150	9160	9150	946
580	20250217	111400	165774950	9140	9140	9140	9140	0
581	20250217	111300	165774950	9140	9140	9140	9140	0
582	20250217	111200	165774950	9140	9140	9140	9140	37
583	20250217	111100	165436770	9140	9140	9140	9140	0
584	20250217	111000	165436770	9140	9140	9140	9140	0
585	20250217	110900	165436770	9140	9140	9140	9140	37
586	20250217	110800	165098590	9140	9140	9140	9140	0
587	20250217	110700	165098590	9140	9140	9140	9140	15
588	20250217	110600	164961490	9140	9140	9140	9140	12
589	20250217	110500	164851810	9140	9140	9140	9140	10
590	20250217	110400	164760410	9130	9130	9130	9130	12
591	20250217	110300	164650850	9130	9130	9130	9130	0
592	20250217	110200	164650850	9130	9130	9130	9130	0
593	20250217	110100	164650850	9130	9130	9130	9130	0
594	20250217	110000	164650850	9130	9140	9140	9130	191
595	20250217	105900	162906650	9140	9130	9140	9130	193
596	20250217	105800	161142930	9140	9140	9140	9140	302
597	20250217	105700	158382650	9140	9140	9140	9140	1
598	20250217	105600	158373510	9140	9140	9140	9130	248
599	20250217	105500	156107160	9140	9140	9140	9140	866
600	20250217	105400	148191920	9140	9140	9140	9140	100
601	20250217	105300	147277920	9150	9150	9150	9150	0
602	20250217	105200	147277920	9150	9140	9150	9140	67
603	20250217	105100	146665240	9150	9150	9150	9150	393
604	20250217	105000	143069290	9150	9150	9150	9150	377
605	20250217	104900	139619740	9150	9150	9150	9150	10
606	20250217	104800	139528240	9140	9140	9140	9140	37
607	20250217	104700	139190060	9140	9140	9140	9140	0
608	20250217	104600	139190060	9140	9140	9140	9140	100
609	20250217	104500	138276060	9140	9140	9140	9140	0
610	20250217	104400	138276060	9140	9140	9140	9140	0
611	20250217	104300	138276060	9140	9140	9140	9140	37
612	20250217	104200	137937880	9150	9150	9150	9150	32
613	20250217	104100	137645080	9150	9150	9150	9150	0
614	20250217	104000	137645080	9150	9150	9150	9150	10
615	20250217	103900	137553580	9140	9140	9140	9140	37
616	20250217	103800	137215400	9140	9140	9140	9140	0
617	20250217	103700	137215400	9140	9140	9140	9140	55
618	20250217	103600	136712700	9150	9150	9150	9150	0
619	20250217	103500	136712700	9150	9150	9150	9140	53
620	20250217	103400	136228120	9140	9140	9140	9140	17
621	20250217	103300	136072740	9140	9140	9140	9140	20
622	20250217	103200	135889940	9130	9130	9130	9130	0
623	20250217	103100	135889940	9130	9130	9130	9130	0
624	20250217	103000	135889940	9130	9130	9130	9130	0
625	20250217	102900	135889940	9130	9130	9130	9130	0
626	20250217	102800	135889940	9130	9150	9150	9130	2132
627	20250217	102700	116419090	9150	9140	9150	9140	47
628	20250217	102600	115989410	9150	9150	9150	9150	1
629	20250217	102500	115980260	9150	9150	9150	9150	50
630	20250217	102400	115522760	9140	9140	9140	9140	0
631	20250217	102300	115522760	9140	9140	9140	9140	37
632	20250217	102200	115184580	9150	9150	9150	9150	1000
633	20250217	102100	106034580	9150	9150	9150	9150	10
634	20250217	102000	105943080	9140	9140	9140	9140	0
635	20250217	101900	105943080	9140	9140	9140	9140	37
636	20250217	101800	105604900	9150	9150	9150	9150	0
637	20250217	101700	105604900	9150	9150	9150	9150	5
638	20250217	101600	105559150	9140	9140	9140	9140	0
639	20250217	101500	105559150	9140	9140	9140	9140	122
640	20250217	101400	104444070	9150	9140	9150	9140	101
641	20250217	101300	103519930	9140	9140	9140	9140	0
642	20250217	101200	103519930	9140	9140	9140	9140	218
643	20250217	101100	101527410	9140	9140	9140	9140	1
644	20250217	101000	101518270	9140	9150	9150	9140	39
645	20250217	100900	101161790	9150	9150	9150	9150	0
646	20250217	100800	101161790	9150	9150	9150	9150	9
647	20250217	100700	101079440	9150	9150	9150	9150	10
648	20250217	100600	100987940	9140	9140	9150	9140	149
649	20250217	100500	99625080	9150	9150	9150	9150	1
650	20250217	100400	99615930	9140	9140	9140	9140	0
651	20250217	100300	99615930	9140	9140	9140	9140	0
652	20250217	100200	99615930	9140	9140	9140	9140	37
653	20250217	100100	99277750	9150	9150	9150	9150	80
654	20250217	100000	98545750	9150	9150	9150	9150	0
655	20250217	095900	98545750	9150	9150	9150	9150	0
656	20250217	095800	98545750	9150	9150	9150	9150	130
657	20250217	095700	97356250	9150	9150	9150	9150	0
658	20250217	095600	97356250	9150	9150	9150	9150	54
659	20250217	095500	96862150	9150	9150	9150	9150	0
660	20250217	095400	96862150	9150	9150	9150	9150	0
661	20250217	095300	96862150	9150	9170	9170	9150	21
662	20250217	095200	96669960	9170	9140	9170	9140	707
663	20250217	095100	90202350	9140	9140	9140	9140	6
664	20250217	095000	90147510	9120	9110	9120	9110	90
665	20250217	094900	89327080	9100	9110	9110	9100	100
666	20250217	094800	88416550	9100	9100	9100	9100	0
667	20250217	094700	88416550	9100	9100	9100	9100	0
668	20250217	094600	88416550	9100	9100	9100	9100	0
669	20250217	094500	88416550	9100	9100	9100	9100	0
670	20250217	094400	88416550	9100	9130	9130	9100	1065
671	20250217	094300	78711860	9130	9130	9130	9130	223
672	20250217	094200	76675870	9130	9130	9130	9130	37
673	20250217	094100	76338060	9130	9130	9130	9130	3
674	20250217	094000	76310670	9140	9140	9140	9140	0
675	20250217	093900	76310670	9140	9140	9140	9140	0
676	20250217	093800	76310670	9140	9130	9140	9130	82
677	20250217	093700	75561560	9130	9130	9130	9130	0
678	20250217	093600	75561560	9130	9130	9130	9130	68
679	20250217	093500	74940720	9130	9130	9130	9130	0
680	20250217	093400	74940720	9130	9130	9130	9130	5
681	20250217	093300	74895070	9130	9130	9130	9130	10
682	20250217	093200	74803770	9130	9130	9130	9130	12
683	20250217	093100	74694210	9130	9130	9130	9130	20
684	20250217	093000	74511610	9130	9120	9130	9120	96
685	20250217	092900	73635990	9130	9130	9130	9130	5
686	20250217	092800	73590340	9130	9130	9130	9130	30
687	20250217	092700	73316440	9130	9130	9130	9130	134
688	20250217	092600	72093020	9130	9130	9130	9130	0
689	20250217	092500	72093020	9130	9130	9130	9130	134
690	20250217	092400	70869600	9140	9140	9140	9140	0
691	20250217	092300	70869600	9140	9130	9140	9130	15
692	20250217	092200	70732550	9120	9110	9120	9110	283
693	20250217	092100	68152940	9100	9110	9110	9100	52
694	20250217	092000	67679590	9100	9100	9100	9100	57
695	20250217	091900	67160890	9100	9100	9100	9100	0
696	20250217	091800	67160890	9100	9110	9110	9090	192
697	20250217	091700	65413270	9110	9110	9110	9110	48
698	20250217	091600	64975990	9100	9100	9100	9100	597
699	20250217	091500	59543290	9100	9120	9120	9100	575
700	20250217	091400	54308310	9130	9140	9140	9130	4
701	20250217	091300	54271780	9140	9140	9140	9140	3
702	20250217	091200	54244360	9140	9140	9140	9140	0
703	20250217	091100	54244360	9140	9140	9140	9140	0
704	20250217	091000	54244360	9140	9150	9150	9140	86
705	20250217	090900	53458300	9150	9150	9150	9150	146
706	20250217	090800	52122400	9150	9150	9150	9140	222
707	20250217	090700	50092100	9140	9140	9140	9140	30
708	20250217	090600	49817900	9160	9160	9160	9160	0
709	20250217	090500	49817900	9160	9170	9170	9150	266
710	20250217	090400	47382230	9170	9160	9180	9150	453
711	20250217	090300	43228960	9170	9150	9180	9150	775
712	20250217	090200	36122860	9150	9130	9150	9130	1045
713	20250217	090100	26571810	9140	9140	9170	9100	2497
714	20250217	090000	3751470	9150	9150	9150	9140	410