KissMeData/323990/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	211900	775643030	9790	9790	9790	9790	449
3	20250217	211800	775643030	9790	9790	9790	9790	0
4	20250217	211700	775643030	9790	9790	9790	9790	0
5	20250217	211600	775643030	9790	9790	9790	9790	0
6	20250217	211500	775643030	9790	9790	9790	9790	0
7	20250217	211400	775643030	9790	9790	9790	9790	0
8	20250217	211300	775643030	9790	9790	9790	9790	0
9	20250217	211200	775643030	9790	9790	9790	9790	0
10	20250217	211100	775643030	9790	9790	9790	9790	0
11	20250217	211000	775643030	9790	9790	9790	9790	0
12	20250217	210900	775643030	9790	9790	9790	9790	0
13	20250217	210800	775643030	9790	9790	9790	9790	0
14	20250217	210700	775643030	9790	9790	9790	9790	0
15	20250217	210600	775643030	9790	9790	9790	9790	0
16	20250217	210500	775643030	9790	9790	9790	9790	0
17	20250217	210400	775643030	9790	9790	9790	9790	0
18	20250217	210300	775643030	9790	9790	9790	9790	0
19	20250217	210200	775643030	9790	9790	9790	9790	0
20	20250217	210100	775643030	9790	9790	9790	9790	0
21	20250217	210000	775643030	9790	9790	9790	9790	0
22	20250217	205900	775643030	9790	9790	9790	9790	0
23	20250217	205800	775643030	9790	9790	9790	9790	0
24	20250217	205700	775643030	9790	9790	9790	9790	0
25	20250217	205600	775643030	9790	9790	9790	9790	0
26	20250217	205500	775643030	9790	9790	9790	9790	0
27	20250217	205400	775643030	9790	9790	9790	9790	0
28	20250217	205300	775643030	9790	9790	9790	9790	0
29	20250217	205200	775643030	9790	9790	9790	9790	0
30	20250217	205100	775643030	9790	9790	9790	9790	0
31	20250217	205000	775643030	9790	9790	9790	9790	0
32	20250217	204900	775643030	9790	9790	9790	9790	449
33	20250217	204800	775643030	9790	9790	9790	9790	0
34	20250217	204700	775643030	9790	9790	9790	9790	0
35	20250217	204600	775643030	9790	9790	9790	9790	0
36	20250217	204500	775643030	9790	9790	9790	9790	0
37	20250217	204400	775643030	9790	9790	9790	9790	0
38	20250217	204300	775643030	9790	9790	9790	9790	0
39	20250217	204200	775643030	9790	9790	9790	9790	0
40	20250217	204100	775643030	9790	9790	9790	9790	0
41	20250217	204000	775643030	9790	9790	9790	9790	0
42	20250217	203900	775643030	9790	9790	9790	9790	0
43	20250217	203800	775643030	9790	9790	9790	9790	0
44	20250217	203700	775643030	9790	9790	9790	9790	0
45	20250217	203600	775643030	9790	9790	9790	9790	0
46	20250217	203500	775643030	9790	9790	9790	9790	0
47	20250217	203400	775643030	9790	9790	9790	9790	0
48	20250217	203300	775643030	9790	9790	9790	9790	0
49	20250217	203200	775643030	9790	9790	9790	9790	0
50	20250217	203100	775643030	9790	9790	9790	9790	0
51	20250217	203000	775643030	9790	9790	9790	9790	0
52	20250217	202900	775643030	9790	9790	9790	9790	0
53	20250217	202800	775643030	9790	9790	9790	9790	0
54	20250217	202700	775643030	9790	9790	9790	9790	0
55	20250217	202600	775643030	9790	9790	9790	9790	0
56	20250217	202500	775643030	9790	9790	9790	9790	0
57	20250217	202400	775643030	9790	9790	9790	9790	0
58	20250217	202300	775643030	9790	9790	9790	9790	0
59	20250217	202200	775643030	9790	9790	9790	9790	0
60	20250217	202100	775643030	9790	9790	9790	9790	0
61	20250217	202000	775643030	9790	9790	9790	9790	0
62	20250217	201900	775643030	9790	9790	9790	9790	449
63	20250217	201800	775643030	9790	9790	9790	9790	0
64	20250217	201700	775643030	9790	9790	9790	9790	0
65	20250217	201600	775643030	9790	9790	9790	9790	0
66	20250217	201500	775643030	9790	9790	9790	9790	0
67	20250217	201400	775643030	9790	9790	9790	9790	0
68	20250217	201300	775643030	9790	9790	9790	9790	0
69	20250217	201200	775643030	9790	9790	9790	9790	0
70	20250217	201100	775643030	9790	9790	9790	9790	0
71	20250217	201000	775643030	9790	9790	9790	9790	0
72	20250217	200900	775643030	9790	9790	9790	9790	0
73	20250217	200800	775643030	9790	9790	9790	9790	0
74	20250217	200700	775643030	9790	9790	9790	9790	0
75	20250217	200600	775643030	9790	9790	9790	9790	0
76	20250217	200500	775643030	9790	9790	9790	9790	0
77	20250217	200400	775643030	9790	9790	9790	9790	0
78	20250217	200300	775643030	9790	9790	9790	9790	0
79	20250217	200200	775643030	9790	9790	9790	9790	0
80	20250217	200100	775643030	9790	9790	9790	9790	0
81	20250217	200000	775643030	9790	9790	9790	9790	0
82	20250217	195900	775643030	9790	9790	9790	9790	0
83	20250217	195800	775643030	9790	9790	9790	9790	0
84	20250217	195700	775643030	9790	9790	9790	9790	0
85	20250217	195600	775643030	9790	9790	9790	9790	0
86	20250217	195500	775643030	9790	9790	9790	9790	0
87	20250217	195400	775643030	9790	9790	9790	9790	0
88	20250217	195300	775643030	9790	9790	9790	9790	0
89	20250217	195200	775643030	9790	9790	9790	9790	0
90	20250217	195100	775643030	9790	9790	9790	9790	0
91	20250217	195000	775643030	9790	9790	9790	9790	0
92	20250217	194900	775643030	9790	9790	9790	9790	449
93	20250217	194800	775643030	9790	9790	9790	9790	0
94	20250217	194700	775643030	9790	9790	9790	9790	0
95	20250217	194600	775643030	9790	9790	9790	9790	0
96	20250217	194500	775643030	9790	9790	9790	9790	0
97	20250217	194400	775643030	9790	9790	9790	9790	0
98	20250217	194300	775643030	9790	9790	9790	9790	0
99	20250217	194200	775643030	9790	9790	9790	9790	0
100	20250217	194100	775643030	9790	9790	9790	9790	0
101	20250217	194000	775643030	9790	9790	9790	9790	0
102	20250217	193900	775643030	9790	9790	9790	9790	0
103	20250217	193800	775643030	9790	9790	9790	9790	0
104	20250217	193700	775643030	9790	9790	9790	9790	0
105	20250217	193600	775643030	9790	9790	9790	9790	0
106	20250217	193500	775643030	9790	9790	9790	9790	0
107	20250217	193400	775643030	9790	9790	9790	9790	0
108	20250217	193300	775643030	9790	9790	9790	9790	0
109	20250217	193200	775643030	9790	9790	9790	9790	0
110	20250217	193100	775643030	9790	9790	9790	9790	0
111	20250217	193000	775643030	9790	9790	9790	9790	0
112	20250217	192900	775643030	9790	9790	9790	9790	0
113	20250217	192800	775643030	9790	9790	9790	9790	0
114	20250217	192700	775643030	9790	9790	9790	9790	0
115	20250217	192600	775643030	9790	9790	9790	9790	0
116	20250217	192500	775643030	9790	9790	9790	9790	0
117	20250217	192400	775643030	9790	9790	9790	9790	0
118	20250217	192300	775643030	9790	9790	9790	9790	0
119	20250217	192200	775643030	9790	9790	9790	9790	0
120	20250217	192100	775643030	9790	9790	9790	9790	0
121	20250217	192000	775643030	9790	9790	9790	9790	0
122	20250217	191900	775643030	9790	9790	9790	9790	449
123	20250217	191800	775643030	9790	9790	9790	9790	0
124	20250217	191700	775643030	9790	9790	9790	9790	0
125	20250217	191600	775643030	9790	9790	9790	9790	0
126	20250217	191500	775643030	9790	9790	9790	9790	0
127	20250217	191400	775643030	9790	9790	9790	9790	0
128	20250217	191300	775643030	9790	9790	9790	9790	0
129	20250217	191200	775643030	9790	9790	9790	9790	0
130	20250217	191100	775643030	9790	9790	9790	9790	0
131	20250217	191000	775643030	9790	9790	9790	9790	0
132	20250217	190900	775643030	9790	9790	9790	9790	0
133	20250217	190800	775643030	9790	9790	9790	9790	0
134	20250217	190700	775643030	9790	9790	9790	9790	0
135	20250217	190600	775643030	9790	9790	9790	9790	0
136	20250217	190500	775643030	9790	9790	9790	9790	0
137	20250217	190400	775643030	9790	9790	9790	9790	0
138	20250217	190300	775643030	9790	9790	9790	9790	0
139	20250217	190200	775643030	9790	9790	9790	9790	0
140	20250217	190100	775643030	9790	9790	9790	9790	0
141	20250217	190000	775643030	9790	9790	9790	9790	0
142	20250217	185900	775643030	9790	9790	9790	9790	0
143	20250217	185800	775643030	9790	9790	9790	9790	0
144	20250217	185700	775643030	9790	9790	9790	9790	0
145	20250217	185600	775643030	9790	9790	9790	9790	0
146	20250217	185500	775643030	9790	9790	9790	9790	0
147	20250217	185400	775643030	9790	9790	9790	9790	0
148	20250217	185300	775643030	9790	9790	9790	9790	0
149	20250217	185200	775643030	9790	9790	9790	9790	0
150	20250217	185100	775643030	9790	9790	9790	9790	0
151	20250217	185000	775643030	9790	9790	9790	9790	0
152	20250217	184900	775643030	9790	9790	9790	9790	449
153	20250217	184800	775643030	9790	9790	9790	9790	0
154	20250217	184700	775643030	9790	9790	9790	9790	0
155	20250217	184600	775643030	9790	9790	9790	9790	0
156	20250217	184500	775643030	9790	9790	9790	9790	0
157	20250217	184400	775643030	9790	9790	9790	9790	0
158	20250217	184300	775643030	9790	9790	9790	9790	0
159	20250217	184200	775643030	9790	9790	9790	9790	0
160	20250217	184100	775643030	9790	9790	9790	9790	0
161	20250217	184000	775643030	9790	9790	9790	9790	0
162	20250217	183900	775643030	9790	9790	9790	9790	0
163	20250217	183800	775643030	9790	9790	9790	9790	0
164	20250217	183700	775643030	9790	9790	9790	9790	0
165	20250217	183600	775643030	9790	9790	9790	9790	0
166	20250217	183500	775643030	9790	9790	9790	9790	0
167	20250217	183400	775643030	9790	9790	9790	9790	0
168	20250217	183300	775643030	9790	9790	9790	9790	0
169	20250217	183200	775643030	9790	9790	9790	9790	0
170	20250217	183100	775643030	9790	9790	9790	9790	0
171	20250217	183000	775643030	9790	9790	9790	9790	0
172	20250217	182900	775643030	9790	9790	9790	9790	0
173	20250217	182800	775643030	9790	9790	9790	9790	0
174	20250217	182700	775643030	9790	9790	9790	9790	0
175	20250217	182600	775643030	9790	9790	9790	9790	0
176	20250217	182500	775643030	9790	9790	9790	9790	0
177	20250217	182400	775643030	9790	9790	9790	9790	0
178	20250217	182300	775643030	9790	9790	9790	9790	0
179	20250217	182200	775643030	9790	9790	9790	9790	0
180	20250217	182100	775643030	9790	9790	9790	9790	0
181	20250217	182000	775643030	9790	9790	9790	9790	0
182	20250217	181900	775643030	9790	9790	9790	9790	449
183	20250217	181800	775643030	9790	9790	9790	9790	0
184	20250217	181700	775643030	9790	9790	9790	9790	0
185	20250217	181600	775643030	9790	9790	9790	9790	0
186	20250217	181500	775643030	9790	9790	9790	9790	0
187	20250217	181400	775643030	9790	9790	9790	9790	0
188	20250217	181300	775643030	9790	9790	9790	9790	0
189	20250217	181200	775643030	9790	9790	9790	9790	0
190	20250217	181100	775643030	9790	9790	9790	9790	0
191	20250217	181000	775643030	9790	9790	9790	9790	0
192	20250217	180900	775643030	9790	9790	9790	9790	0
193	20250217	180800	775643030	9790	9790	9790	9790	0
194	20250217	180700	775643030	9790	9790	9790	9790	0
195	20250217	180600	775643030	9790	9790	9790	9790	0
196	20250217	180500	775643030	9790	9790	9790	9790	0
197	20250217	180400	775643030	9790	9790	9790	9790	0
198	20250217	180300	775643030	9790	9790	9790	9790	0
199	20250217	180200	775643030	9790	9790	9790	9790	0
200	20250217	180100	775643030	9790	9790	9790	9790	0
201	20250217	180000	775643030	9790	9790	9790	9790	0
202	20250217	175900	775643030	9790	9790	9790	9790	0
203	20250217	175800	775643030	9790	9790	9790	9790	0
204	20250217	175700	775643030	9790	9790	9790	9790	0
205	20250217	175600	775643030	9790	9790	9790	9790	0
206	20250217	175500	775643030	9790	9790	9790	9790	0
207	20250217	175400	775643030	9790	9790	9790	9790	0
208	20250217	175300	775643030	9790	9790	9790	9790	0
209	20250217	175200	775643030	9790	9790	9790	9790	0
210	20250217	175100	775643030	9790	9790	9790	9790	0
211	20250217	175000	775643030	9790	9790	9790	9790	0
212	20250217	174900	775643030	9790	9790	9790	9790	449
213	20250217	174800	775643030	9790	9790	9790	9790	0
214	20250217	174700	775643030	9790	9790	9790	9790	0
215	20250217	174600	775643030	9790	9790	9790	9790	0
216	20250217	174500	775643030	9790	9790	9790	9790	0
217	20250217	174400	775643030	9790	9790	9790	9790	0
218	20250217	174300	775643030	9790	9790	9790	9790	0
219	20250217	174200	775643030	9790	9790	9790	9790	0
220	20250217	174100	775643030	9790	9790	9790	9790	0
221	20250217	174000	775643030	9790	9790	9790	9790	0
222	20250217	173900	775643030	9790	9790	9790	9790	0
223	20250217	173800	775643030	9790	9790	9790	9790	0
224	20250217	173700	775643030	9790	9790	9790	9790	0
225	20250217	173600	775643030	9790	9790	9790	9790	0
226	20250217	173500	775643030	9790	9790	9790	9790	0
227	20250217	173400	775643030	9790	9790	9790	9790	0
228	20250217	173300	775643030	9790	9790	9790	9790	0
229	20250217	173200	775643030	9790	9790	9790	9790	0
230	20250217	173100	775643030	9790	9790	9790	9790	0
231	20250217	173000	775643030	9790	9790	9790	9790	0
232	20250217	172900	775643030	9790	9790	9790	9790	0
233	20250217	172800	775643030	9790	9790	9790	9790	0
234	20250217	172700	775643030	9790	9790	9790	9790	0
235	20250217	172600	775643030	9790	9790	9790	9790	0
236	20250217	172500	775643030	9790	9790	9790	9790	0
237	20250217	172400	775643030	9790	9790	9790	9790	0
238	20250217	172300	775643030	9790	9790	9790	9790	0
239	20250217	172200	775643030	9790	9790	9790	9790	0
240	20250217	172100	775643030	9790	9790	9790	9790	0
241	20250217	172000	775643030	9790	9790	9790	9790	0
242	20250217	171900	775643030	9790	9790	9790	9790	449
243	20250217	171800	775643030	9790	9790	9790	9790	0
244	20250217	171700	775643030	9790	9790	9790	9790	0
245	20250217	171600	775643030	9790	9790	9790	9790	0
246	20250217	171500	775643030	9790	9790	9790	9790	0
247	20250217	171400	775643030	9790	9790	9790	9790	0
248	20250217	171300	775643030	9790	9790	9790	9790	0
249	20250217	171200	775643030	9790	9790	9790	9790	0
250	20250217	171100	775643030	9790	9790	9790	9790	0
251	20250217	171000	775643030	9790	9790	9790	9790	0
252	20250217	170900	775643030	9790	9790	9790	9790	0
253	20250217	170800	775643030	9790	9790	9790	9790	0
254	20250217	170700	775643030	9790	9790	9790	9790	0
255	20250217	170600	775643030	9790	9790	9790	9790	0
256	20250217	170500	775643030	9790	9790	9790	9790	0
257	20250217	170400	775643030	9790	9790	9790	9790	0
258	20250217	170300	775643030	9790	9790	9790	9790	0
259	20250217	170200	775643030	9790	9790	9790	9790	0
260	20250217	170100	775643030	9790	9790	9790	9790	0
261	20250217	170000	775643030	9790	9790	9790	9790	0
262	20250217	165900	775643030	9790	9790	9790	9790	0
263	20250217	165800	775643030	9790	9790	9790	9790	0
264	20250217	165700	775643030	9790	9790	9790	9790	0
265	20250217	165600	775643030	9790	9790	9790	9790	0
266	20250217	165500	775643030	9790	9790	9790	9790	0
267	20250217	165400	775643030	9790	9790	9790	9790	0
268	20250217	165300	775643030	9790	9790	9790	9790	0
269	20250217	165200	775643030	9790	9790	9790	9790	0
270	20250217	165100	775643030	9790	9790	9790	9790	0
271	20250217	165000	775643030	9790	9790	9790	9790	0
272	20250217	164900	775643030	9790	9790	9790	9790	449
273	20250217	164800	775643030	9790	9790	9790	9790	0
274	20250217	164700	775643030	9790	9790	9790	9790	0
275	20250217	164600	775643030	9790	9790	9790	9790	0
276	20250217	164500	775643030	9790	9790	9790	9790	0
277	20250217	164400	775643030	9790	9790	9790	9790	0
278	20250217	164300	775643030	9790	9790	9790	9790	0
279	20250217	164200	775643030	9790	9790	9790	9790	0
280	20250217	164100	775643030	9790	9790	9790	9790	0
281	20250217	164000	775643030	9790	9790	9790	9790	0
282	20250217	163900	775643030	9790	9790	9790	9790	0
283	20250217	163800	775643030	9790	9790	9790	9790	0
284	20250217	163700	775643030	9790	9790	9790	9790	0
285	20250217	163600	775643030	9790	9790	9790	9790	0
286	20250217	163500	775643030	9790	9790	9790	9790	0
287	20250217	163400	775643030	9790	9790	9790	9790	0
288	20250217	163300	775643030	9790	9790	9790	9790	0
289	20250217	163200	775643030	9790	9790	9790	9790	0
290	20250217	163100	775643030	9790	9790	9790	9790	0
291	20250217	163000	775643030	9790	9790	9790	9790	0
292	20250217	162900	775643030	9790	9790	9790	9790	0
293	20250217	162800	775643030	9790	9790	9790	9790	0
294	20250217	162700	775643030	9790	9790	9790	9790	0
295	20250217	162600	775643030	9790	9790	9790	9790	0
296	20250217	162500	775643030	9790	9790	9790	9790	0
297	20250217	162400	775643030	9790	9790	9790	9790	0
298	20250217	162300	775643030	9790	9790	9790	9790	0
299	20250217	162200	775643030	9790	9790	9790	9790	0
300	20250217	162100	775643030	9790	9790	9790	9790	0
301	20250217	162000	775643030	9790	9790	9790	9790	0
302	20250217	161900	775643030	9790	9790	9790	9790	449
303	20250217	161800	775643030	9790	9790	9790	9790	0
304	20250217	161700	775643030	9790	9790	9790	9790	0
305	20250217	161600	775643030	9790	9790	9790	9790	0
306	20250217	161500	775643030	9790	9790	9790	9790	0
307	20250217	161400	775643030	9790	9790	9790	9790	0
308	20250217	161300	775643030	9790	9790	9790	9790	0
309	20250217	161200	775643030	9790	9790	9790	9790	0
310	20250217	161100	775643030	9790	9790	9790	9790	0
311	20250217	161000	775643030	9790	9790	9790	9790	0
312	20250217	160900	775643030	9790	9790	9790	9790	0
313	20250217	160800	775643030	9790	9790	9790	9790	0
314	20250217	160700	775643030	9790	9790	9790	9790	0
315	20250217	160600	775643030	9790	9790	9790	9790	0
316	20250217	160500	775643030	9790	9790	9790	9790	0
317	20250217	160400	775643030	9790	9790	9790	9790	0
318	20250217	160300	775643030	9790	9790	9790	9790	0
319	20250217	160200	775643030	9790	9790	9790	9790	0
320	20250217	160100	775643030	9790	9790	9790	9790	0
321	20250217	160000	775643030	9790	9790	9790	9790	0
322	20250217	155900	775643030	9790	9790	9790	9790	0
323	20250217	155800	775643030	9790	9790	9790	9790	0
324	20250217	155700	775643030	9790	9790	9790	9790	0
325	20250217	155600	775643030	9790	9790	9790	9790	0
326	20250217	155500	775643030	9790	9790	9790	9790	0
327	20250217	155400	775643030	9790	9790	9790	9790	0
328	20250217	155300	775643030	9790	9790	9790	9790	0
329	20250217	155200	775643030	9790	9790	9790	9790	0
330	20250217	155100	775643030	9790	9790	9790	9790	0
331	20250217	155000	775643030	9790	9790	9790	9790	0
332	20250217	154900	775643030	9790	9790	9790	9790	449
333	20250217	154800	775643030	9790	9790	9790	9790	0
334	20250217	154700	775643030	9790	9790	9790	9790	0
335	20250217	154600	775643030	9790	9790	9790	9790	0
336	20250217	154500	775643030	9790	9790	9790	9790	0
337	20250217	154400	775643030	9790	9790	9790	9790	0
338	20250217	154300	775643030	9790	9790	9790	9790	0
339	20250217	154200	775643030	9790	9790	9790	9790	0
340	20250217	154100	775643030	9790	9790	9790	9790	0
341	20250217	154000	775643030	9790	9790	9790	9790	0
342	20250217	153900	775643030	9790	9790	9790	9790	0
343	20250217	153800	775643030	9790	9790	9790	9790	0
344	20250217	153700	775643030	9790	9790	9790	9790	0
345	20250217	153600	775643030	9790	9790	9790	9790	0
346	20250217	153500	775643030	9790	9790	9790	9790	0
347	20250217	153400	775643030	9790	9790	9790	9790	0
348	20250217	153300	775643030	9790	9790	9790	9790	0
349	20250217	153200	775643030	9790	9790	9790	9790	0
350	20250217	153100	775643030	9790	9790	9790	9790	0
351	20250217	153000	775643030	9790	9790	9790	9790	449
352	20250217	152900	771247320	9790	9790	9790	9790	0
353	20250217	152800	771247320	9790	9790	9790	9790	0
354	20250217	152700	771247320	9790	9790	9790	9790	0
355	20250217	152600	771247320	9790	9790	9790	9790	0
356	20250217	152500	771247320	9790	9790	9790	9790	0
357	20250217	152400	771247320	9790	9790	9790	9790	0
358	20250217	152300	771247320	9790	9790	9790	9790	0
359	20250217	152200	771247320	9790	9790	9790	9790	0
360	20250217	152100	771247320	9790	9790	9790	9790	0
361	20250217	152000	771247320	9790	9790	9790	9790	0
362	20250217	151900	771247320	9790	9780	9790	9780	214
363	20250217	151800	769154390	9780	9790	9790	9780	120
364	20250217	151700	767980690	9790	9790	9790	9780	32
365	20250217	151600	767667450	9780	9780	9780	9780	110
366	20250217	151500	766591650	9780	9790	9790	9780	606
367	20250217	151400	760664380	9790	9790	9790	9790	0
368	20250217	151300	760664380	9790	9790	9790	9790	76
369	20250217	151200	759920340	9790	9790	9790	9790	121
370	20250217	151100	758735750	9780	9780	9780	9780	0
371	20250217	151000	758735750	9780	9780	9780	9780	2
372	20250217	150900	758716190	9790	9790	9790	9790	81
373	20250217	150800	757923200	9780	9780	9780	9780	2645
374	20250217	150700	732055100	9780	9780	9780	9770	1235
375	20250217	150600	719985530	9770	9780	9780	9770	37
376	20250217	150500	719623910	9770	9770	9770	9770	200
377	20250217	150400	717669910	9780	9780	9780	9780	50
378	20250217	150300	717180910	9780	9780	9780	9780	0
379	20250217	150200	717180910	9780	9780	9780	9780	2
380	20250217	150100	717161350	9770	9770	9770	9770	0
381	20250217	150000	717161350	9770	9770	9770	9770	20
382	20250217	145900	716965950	9780	9780	9780	9780	2
383	20250217	145800	716946390	9770	9770	9770	9770	24
384	20250217	145700	716711910	9780	9780	9780	9780	114
385	20250217	145600	715596990	9780	9780	9780	9780	1
386	20250217	145500	715587210	9770	9770	9770	9770	50
387	20250217	145400	715098710	9770	9770	9770	9770	0
388	20250217	145300	715098710	9770	9770	9770	9770	0
389	20250217	145200	715098710	9770	9770	9770	9770	1
390	20250217	145100	715088940	9760	9760	9760	9760	539
391	20250217	145000	709828300	9760	9760	9760	9760	210
392	20250217	144900	707778700	9760	9760	9760	9760	152
393	20250217	144800	706295180	9760	9760	9760	9760	0
394	20250217	144700	706295180	9760	9760	9760	9760	0
395	20250217	144600	706295180	9760	9760	9760	9760	53
396	20250217	144500	705777900	9750	9750	9750	9750	0
397	20250217	144400	705777900	9750	9760	9760	9750	99
398	20250217	144300	704812270	9760	9760	9760	9760	2
399	20250217	144200	704792750	9750	9760	9760	9750	200
400	20250217	144100	702840950	9760	9760	9760	9760	0
401	20250217	144000	702840950	9760	9770	9780	9760	26
402	20250217	143900	702586830	9770	9770	9770	9770	1
403	20250217	143800	702577060	9770	9770	9770	9770	38
404	20250217	143700	702205800	9770	9770	9770	9770	50
405	20250217	143600	701717300	9770	9750	9770	9750	201
406	20250217	143500	699757530	9750	9750	9750	9750	0
407	20250217	143400	699757530	9750	9770	9770	9750	151
408	20250217	143300	698284060	9750	9750	9750	9750	2000
409	20250217	143200	678784060	9770	9760	9770	9760	2129
410	20250217	143100	658004870	9770	9770	9770	9770	128
411	20250217	143000	656754310	9770	9780	9780	9770	124
412	20250217	142900	655541610	9780	9780	9780	9780	15
413	20250217	142800	655394910	9780	9770	9780	9770	12
414	20250217	142700	655277570	9770	9770	9770	9770	0
415	20250217	142600	655277570	9770	9770	9770	9770	3
416	20250217	142500	655248260	9780	9770	9780	9770	35
417	20250217	142400	654906300	9770	9770	9770	9770	10
418	20250217	142300	654808600	9770	9770	9770	9770	0
419	20250217	142200	654808600	9770	9770	9770	9770	60
420	20250217	142100	654222400	9770	9770	9770	9770	0
421	20250217	142000	654222400	9770	9770	9770	9770	13
422	20250217	141900	654095390	9770	9770	9770	9770	550
423	20250217	141800	648721890	9780	9780	9780	9780	10
424	20250217	141700	648624090	9780	9780	9780	9780	0
425	20250217	141600	648624090	9780	9790	9790	9780	64
426	20250217	141500	647998070	9770	9770	9770	9770	25
427	20250217	141400	647753820	9770	9770	9770	9770	0
428	20250217	141300	647753820	9770	9790	9790	9770	500
429	20250217	141200	642865310	9790	9790	9800	9790	179
430	20250217	141100	641111600	9800	9800	9800	9800	0
431	20250217	141000	641111600	9800	9800	9800	9800	27
432	20250217	140900	640847000	9800	9800	9800	9800	0
433	20250217	140800	640847000	9800	9800	9800	9800	1
434	20250217	140700	640837200	9800	9800	9800	9800	0
435	20250217	140600	640837200	9800	9800	9800	9800	4
436	20250217	140500	640798000	9800	9800	9800	9800	72
437	20250217	140400	640092400	9800	9800	9800	9800	0
438	20250217	140300	640092400	9800	9800	9800	9800	864
439	20250217	140200	631625200	9800	9800	9800	9800	0
440	20250217	140100	631625200	9800	9800	9800	9800	1
441	20250217	140000	631615400	9790	9800	9800	9790	530
442	20250217	135900	626426400	9790	9800	9800	9790	335
443	20250217	135800	623146660	9800	9800	9800	9800	4
444	20250217	135700	623107460	9790	9790	9790	9790	0
445	20250217	135600	623107460	9790	9790	9790	9790	0
446	20250217	135500	623107460	9790	9790	9790	9790	1
447	20250217	135400	623097670	9790	9790	9790	9790	0
448	20250217	135300	623097670	9790	9790	9790	9790	0
449	20250217	135200	623097670	9790	9790	9790	9790	0
450	20250217	135100	623097670	9790	9790	9790	9790	44
451	20250217	135000	622666910	9790	9790	9790	9790	151
452	20250217	134900	621188620	9800	9800	9800	9800	0
453	20250217	134800	621188620	9800	9800	9800	9800	0
454	20250217	134700	621188620	9800	9800	9800	9800	141
455	20250217	134600	619806820	9800	9800	9800	9800	538
456	20250217	134500	614534420	9800	9800	9800	9800	21
457	20250217	134400	614328620	9800	9790	9800	9790	105
458	20250217	134300	613299710	9790	9780	9790	9780	302
459	20250217	134200	610345850	9780	9780	9780	9780	95
460	20250217	134100	609416750	9780	9780	9780	9780	0
461	20250217	134000	609416750	9780	9770	9780	9770	31
462	20250217	133900	609113870	9770	9770	9770	9770	289
463	20250217	133800	606290340	9780	9780	9780	9780	11
464	20250217	133700	606182760	9780	9790	9790	9780	60
465	20250217	133600	605595920	9790	9790	9790	9790	0
466	20250217	133500	605595920	9790	9790	9790	9790	0
467	20250217	133400	605595920	9790	9790	9790	9790	0
468	20250217	133300	605595920	9790	9790	9790	9790	67
469	20250217	133200	604939990	9780	9780	9780	9780	0
470	20250217	133100	604939990	9780	9780	9780	9780	0
471	20250217	133000	604939990	9780	9780	9780	9780	0
472	20250217	132900	604939990	9780	9780	9780	9780	0
473	20250217	132800	604939990	9780	9790	9790	9780	814
474	20250217	132700	596974450	9770	9770	9780	9770	100
475	20250217	132600	595997390	9770	9770	9770	9770	0
476	20250217	132500	595997390	9770	9770	9770	9770	2
477	20250217	132400	595977850	9770	9770	9770	9770	62
478	20250217	132300	595372110	9780	9780	9780	9780	101
479	20250217	132200	594384330	9780	9780	9780	9780	99
480	20250217	132100	593416110	9780	9780	9780	9780	2
481	20250217	132000	593396550	9790	9790	9790	9790	0
482	20250217	131900	593396550	9790	9790	9790	9790	2
483	20250217	131800	593376970	9780	9780	9780	9780	141
484	20250217	131700	591997990	9790	9790	9790	9790	30
485	20250217	131600	591704290	9790	9790	9790	9790	0
486	20250217	131500	591704290	9790	9790	9790	9790	1
487	20250217	131400	591694500	9790	9790	9790	9790	1
488	20250217	131300	591684710	9780	9780	9780	9780	100
489	20250217	131200	590706710	9780	9780	9780	9780	0
490	20250217	131100	590706710	9780	9780	9780	9780	200
491	20250217	131000	588750710	9780	9780	9780	9780	3
492	20250217	130900	588721370	9780	9780	9780	9780	0
493	20250217	130800	588721370	9780	9780	9780	9780	201
494	20250217	130700	586755590	9780	9780	9780	9780	0
495	20250217	130600	586755590	9780	9780	9780	9780	63
496	20250217	130500	586139450	9780	9780	9780	9780	36
497	20250217	130400	585787370	9790	9790	9790	9790	2
498	20250217	130300	585767790	9790	9790	9790	9790	0
499	20250217	130200	585767790	9790	9790	9790	9790	0
500	20250217	130100	585767790	9790	9790	9790	9790	382
501	20250217	130000	582028010	9790	9790	9790	9790	150
502	20250217	125900	580559510	9800	9800	9800	9800	1
503	20250217	125800	580549710	9800	9800	9800	9800	3
504	20250217	125700	580520310	9800	9800	9800	9800	2
505	20250217	125600	580500710	9800	9800	9800	9800	132
506	20250217	125500	579207110	9800	9800	9800	9800	0
507	20250217	125400	579207110	9800	9790	9800	9790	70
508	20250217	125300	578521610	9800	9800	9800	9800	30
509	20250217	125200	578227610	9790	9790	9790	9790	38
510	20250217	125100	577855590	9790	9790	9790	9790	100
511	20250217	125000	576876590	9790	9790	9790	9790	0
512	20250217	124900	576876590	9790	9790	9790	9790	20
513	20250217	124800	576680790	9790	9790	9790	9790	7
514	20250217	124700	576612260	9790	9790	9790	9790	50
515	20250217	124600	576122760	9770	9770	9770	9770	0
516	20250217	124500	576122760	9770	9770	9770	9770	0
517	20250217	124400	576122760	9770	9800	9800	9770	228
518	20250217	124300	573891360	9770	9780	9780	9770	100
519	20250217	124200	572913710	9800	9800	9800	9800	1
520	20250217	124100	572903910	9800	9800	9800	9800	50
521	20250217	124000	572413910	9800	9800	9800	9800	2
522	20250217	123900	572394310	9770	9770	9770	9770	0
523	20250217	123800	572394310	9770	9770	9770	9770	49
524	20250217	123700	571915580	9780	9770	9780	9770	72
525	20250217	123600	571211630	9780	9780	9780	9780	95
526	20250217	123500	570282530	9780	9780	9780	9780	0
527	20250217	123400	570282530	9780	9780	9780	9780	15
528	20250217	123300	570135830	9770	9770	9770	9770	0
529	20250217	123200	570135830	9770	9770	9770	9770	141
530	20250217	123100	568758260	9770	9770	9770	9770	0
531	20250217	123000	568758260	9770	9770	9770	9770	0
532	20250217	122900	568758260	9770	9770	9770	9770	0
533	20250217	122800	568758260	9770	9770	9770	9770	36
534	20250217	122700	568406540	9770	9770	9770	9770	0
535	20250217	122600	568406540	9770	9770	9770	9770	0
536	20250217	122500	568406540	9770	9770	9770	9770	0
537	20250217	122400	568406540	9770	9770	9770	9770	6
538	20250217	122300	568347920	9770	9770	9770	9770	0
539	20250217	122200	568347920	9770	9770	9770	9770	0
540	20250217	122100	568347920	9770	9770	9770	9770	204
541	20250217	122000	566354840	9790	9790	9790	9790	0
542	20250217	121900	566354840	9790	9790	9790	9790	0
543	20250217	121800	566354840	9790	9790	9790	9790	1
544	20250217	121700	566345050	9790	9790	9790	9790	0
545	20250217	121600	566345050	9790	9790	9790	9790	105
546	20250217	121500	565317100	9810	9800	9810	9800	211
547	20250217	121400	563247710	9790	9790	9790	9790	0
548	20250217	121300	563247710	9790	9800	9800	9790	367
549	20250217	121200	559652810	9800	9790	9800	9790	4587
550	20250217	121100	514701180	9770	9770	9770	9770	164
551	20250217	121000	513098900	9790	9790	9790	9790	3
552	20250217	120900	513069530	9790	9790	9790	9790	100
553	20250217	120800	512090530	9790	9790	9790	9790	0
554	20250217	120700	512090530	9790	9790	9790	9790	0
555	20250217	120600	512090530	9790	9790	9790	9790	0
556	20250217	120500	512090530	9790	9790	9790	9790	0
557	20250217	120400	512090530	9790	9790	9790	9790	66
558	20250217	120300	511444390	9790	9790	9790	9790	2
559	20250217	120200	511424810	9790	9790	9790	9790	0
560	20250217	120100	511424810	9790	9780	9790	9780	21
561	20250217	120000	511219230	9780	9770	9780	9750	2150
562	20250217	115900	490235850	9780	9780	9780	9780	17
563	20250217	115800	490069590	9780	9780	9780	9780	142
564	20250217	115700	488680830	9790	9780	9790	9780	4
565	20250217	115600	488641700	9780	9780	9780	9780	23
566	20250217	115500	488416760	9780	9780	9780	9780	1
567	20250217	115400	488406980	9780	9780	9780	9780	51
568	20250217	115300	487908200	9780	9780	9780	9780	57
569	20250217	115200	487350740	9780	9780	9780	9780	51
570	20250217	115100	486851960	9800	9800	9800	9800	280
571	20250217	115000	484107960	9800	9800	9800	9800	3
572	20250217	114900	484078560	9780	9780	9780	9780	29
573	20250217	114800	483794940	9780	9780	9780	9780	0
574	20250217	114700	483794940	9780	9780	9780	9780	0
575	20250217	114600	483794940	9780	9800	9800	9780	16
576	20250217	114500	483638180	9780	9790	9790	9780	150
577	20250217	114400	482171160	9780	9790	9790	9780	153
578	20250217	114300	480673820	9780	9780	9780	9780	1
579	20250217	114200	480664040	9780	9780	9780	9780	0
580	20250217	114100	480664040	9780	9780	9780	9780	22
581	20250217	114000	480448880	9780	9780	9780	9780	11
582	20250217	113900	480341300	9780	9780	9780	9780	0
583	20250217	113800	480341300	9780	9780	9780	9780	0
584	20250217	113700	480341300	9780	9780	9780	9780	18
585	20250217	113600	480165260	9770	9770	9770	9770	7
586	20250217	113500	480096870	9760	9770	9770	9760	700
587	20250217	113400	473264600	9780	9780	9780	9780	9
588	20250217	113300	473176580	9800	9800	9800	9800	639
589	20250217	113200	466914380	9800	9800	9800	9800	0
590	20250217	113100	466914380	9800	9800	9800	9800	4
591	20250217	113000	466875180	9800	9800	9800	9800	55
592	20250217	112900	466336180	9800	9800	9800	9800	2
593	20250217	112800	466316580	9770	9770	9770	9770	1052
594	20250217	112700	456038540	9770	9770	9770	9770	20
595	20250217	112600	455843140	9770	9770	9770	9770	500
596	20250217	112500	450958140	9770	9780	9780	9770	20
597	20250217	112400	450762640	9800	9800	9800	9800	55
598	20250217	112300	450223640	9810	9810	9810	9810	0
599	20250217	112200	450223640	9810	9810	9810	9760	101
600	20250217	112100	449236910	9810	9810	9810	9800	50
601	20250217	112000	448746590	9810	9810	9810	9810	40
602	20250217	111900	448354190	9810	9810	9810	9810	0
603	20250217	111800	448354190	9810	9810	9810	9760	1162
604	20250217	111700	436987930	9810	9810	9810	9810	14
605	20250217	111600	436850590	9800	9800	9800	9800	439
606	20250217	111500	432548390	9800	9780	9800	9780	1235
607	20250217	111400	420455630	9750	9750	9750	9750	64
608	20250217	111300	419831630	9790	9750	9790	9750	58
609	20250217	111200	419265450	9790	9790	9790	9790	0
610	20250217	111100	419265450	9790	9790	9790	9750	7892
611	20250217	111000	342301590	9790	9800	9800	9790	15
612	20250217	110900	342154690	9810	9810	9810	9810	150
613	20250217	110800	340683190	9810	9810	9810	9810	0
614	20250217	110700	340683190	9810	9810	9810	9810	72
615	20250217	110600	339976870	9820	9820	9820	9820	0
616	20250217	110500	339976870	9820	9820	9820	9820	4500
617	20250217	110400	295786870	9820	9800	9820	9800	544
618	20250217	110300	290444810	9820	9800	9820	9790	327
619	20250217	110200	287234260	9790	9800	9820	9790	1035
620	20250217	110100	277079920	9790	9790	9790	9790	238
621	20250217	110000	274749900	9780	9780	9780	9780	160
622	20250217	105900	273185100	9780	9780	9780	9780	300
623	20250217	105800	270251100	9780	9780	9780	9780	0
624	20250217	105700	270251100	9780	9780	9780	9780	100
625	20250217	105600	269273100	9780	9780	9780	9780	100
626	20250217	105500	268295100	9750	9750	9750	9750	39
627	20250217	105400	267914850	9750	9770	9770	9750	259
628	20250217	105300	265385440	9760	9770	9770	9760	105
629	20250217	105200	264360590	9770	9770	9770	9770	15
630	20250217	105100	264214040	9770	9750	9770	9750	556
631	20250217	105000	258784680	9750	9750	9750	9750	0
632	20250217	104900	258784680	9750	9750	9750	9750	1832
633	20250217	104800	240922680	9750	9750	9750	9750	1237
634	20250217	104700	228861930	9750	9750	9750	9750	20
635	20250217	104600	228666930	9750	9750	9750	9740	531
636	20250217	104500	223494080	9750	9750	9750	9750	201
637	20250217	104400	221534330	9750	9760	9760	9750	218
638	20250217	104300	219408820	9750	9750	9750	9750	8
639	20250217	104200	219330820	9750	9750	9750	9750	4
640	20250217	104100	219291820	9750	9750	9750	9750	1364
641	20250217	104000	205992820	9760	9760	9760	9760	120
642	20250217	103900	204821620	9760	9760	9760	9760	78
643	20250217	103800	204060340	9760	9760	9760	9760	0
644	20250217	103700	204060340	9760	9760	9760	9760	44
645	20250217	103600	203630900	9760	9760	9760	9760	243
646	20250217	103500	201259220	9770	9770	9770	9770	101
647	20250217	103400	200272450	9770	9770	9770	9770	0
648	20250217	103300	200272450	9770	9770	9770	9770	113
649	20250217	103200	199168440	9770	9770	9770	9770	12
650	20250217	103100	199051200	9770	9770	9770	9770	91
651	20250217	103000	198162130	9760	9770	9770	9760	659
652	20250217	102900	191724790	9770	9770	9770	9770	87
653	20250217	102800	190874800	9760	9760	9760	9760	252
654	20250217	102700	188415280	9760	9750	9760	9750	181
655	20250217	102600	186649520	9760	9760	9760	9760	5
656	20250217	102500	186600720	9760	9760	9760	9760	0
657	20250217	102400	186600720	9760	9760	9760	9760	110
658	20250217	102300	185527120	9740	9740	9760	9740	178
659	20250217	102200	183793380	9740	9740	9740	9740	0
660	20250217	102100	183793380	9740	9750	9750	9740	555
661	20250217	102000	178386690	9750	9750	9750	9750	121
662	20250217	101900	177206940	9750	9750	9750	9750	3
663	20250217	101800	177177690	9750	9750	9750	9740	104
664	20250217	101700	176164690	9740	9740	9740	9740	0
665	20250217	101600	176164690	9740	9740	9740	9740	4
666	20250217	101500	176125730	9740	9750	9750	9740	6
667	20250217	101400	176067240	9750	9750	9750	9750	468
668	20250217	101300	171504240	9750	9750	9750	9750	0
669	20250217	101200	171504240	9750	9750	9750	9750	50
670	20250217	101100	171016740	9750	9750	9750	9750	263
671	20250217	101000	168452490	9760	9760	9760	9760	31
672	20250217	100900	168149930	9760	9770	9770	9760	453
673	20250217	100800	163725270	9760	9760	9760	9760	286
674	20250217	100700	160933910	9750	9750	9750	9750	33
675	20250217	100600	160612160	9760	9760	9760	9760	700
676	20250217	100500	153780160	9740	9760	9760	9740	58
677	20250217	100400	153215130	9760	9750	9760	9750	57
678	20250217	100300	152658820	9750	9750	9750	9750	45
679	20250217	100200	152220070	9740	9740	9740	9740	139
680	20250217	100100	150866210	9740	9740	9740	9730	66
681	20250217	100000	150223860	9740	9740	9740	9740	35
682	20250217	095900	149882960	9740	9740	9740	9740	5
683	20250217	095800	149834260	9730	9730	9740	9730	113
684	20250217	095700	148734650	9730	9730	9730	9730	110
685	20250217	095600	147664350	9730	9740	9740	9730	130
686	20250217	095500	146399400	9740	9740	9740	9740	292
687	20250217	095400	143555320	9740	9740	9760	9740	1201
688	20250217	095300	131856020	9740	9760	9760	9740	105
689	20250217	095200	130833180	9760	9760	9760	9760	8
690	20250217	095100	130755100	9760	9760	9760	9760	4
691	20250217	095000	130716060	9760	9750	9760	9740	51
692	20250217	094900	130219090	9760	9760	9760	9760	16
693	20250217	094800	130062930	9760	9760	9760	9760	150
694	20250217	094700	128598930	9760	9760	9760	9760	15
695	20250217	094600	128452530	9760	9760	9760	9760	0
696	20250217	094500	128452530	9760	9740	9760	9740	292
697	20250217	094400	125608310	9730	9730	9740	9730	71
698	20250217	094300	124917380	9730	9740	9740	9730	25
699	20250217	094200	124673980	9730	9740	9740	9730	589
700	20250217	094100	118942560	9730	9740	9740	9730	102
701	20250217	094000	117949990	9740	9750	9750	9740	570
702	20250217	093900	112397820	9750	9770	9770	9750	281
703	20250217	093800	109657190	9770	9770	9770	9770	12
704	20250217	093700	109539950	9770	9770	9770	9770	2
705	20250217	093600	109520410	9770	9780	9780	9770	64
706	20250217	093500	108894500	9780	9790	9790	9780	39
707	20250217	093400	108513030	9780	9780	9780	9780	38
708	20250217	093300	108141390	9770	9780	9780	9770	49
709	20250217	093200	107662420	9780	9800	9800	9770	93
710	20250217	093100	106752220	9800	9810	9820	9750	468
711	20250217	093000	102188270	9780	9780	9780	9780	163
712	20250217	092900	100594130	9780	9760	9780	9760	107
713	20250217	092800	99549770	9750	9750	9750	9750	80
714	20250217	092700	98769770	9760	9750	9760	9750	20
715	20250217	092600	98574730	9750	9750	9750	9730	203
716	20250217	092500	96597800	9750	9750	9750	9740	321
717	20250217	092400	93470120	9750	9760	9760	9740	109
718	20250217	092300	92408030	9760	9760	9760	9760	1
719	20250217	092200	92398270	9740	9740	9740	9740	57
720	20250217	092100	91843090	9740	9770	9770	9740	409
721	20250217	092000	87855640	9770	9800	9800	9770	500
722	20250217	091900	82967660	9820	9820	9820	9820	0
723	20250217	091800	82967660	9820	9820	9830	9820	202
724	20250217	091700	80982790	9840	9780	9840	9770	2338
725	20250217	091600	58066990	9770	9770	9770	9770	0
726	20250217	091500	58066990	9770	9770	9770	9770	0
727	20250217	091400	58066990	9770	9780	9780	9770	754
728	20250217	091300	50696860	9780	9780	9780	9780	3
729	20250217	091200	50667520	9780	9780	9780	9780	154
730	20250217	091100	49161400	9770	9770	9770	9770	117
731	20250217	091000	48018310	9770	9760	9770	9760	154
732	20250217	090900	46515220	9750	9750	9750	9730	44
733	20250217	090800	46086360	9720	9720	9720	9720	724
734	20250217	090700	39049080	9720	9710	9750	9710	982
735	20250217	090600	29504740	9710	9740	9740	9710	487
736	20250217	090500	24770740	9740	9740	9740	9740	133
737	20250217	090400	23475320	9730	9730	9740	9730	427
738	20250217	090300	19318520	9730	9730	9730	9730	108
739	20250217	090200	18267680	9720	9720	9720	9720	245
740	20250217	090100	15886280	9720	9760	9760	9720	956
741	20250217	090000	6568450	9760	9760	9770	9750	673