KissMeData/041920/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192700	242061765	4990	4990	4990	4990	1699
3	20250218	192600	242061765	4990	4990	4990	4990	0
4	20250218	192500	242061765	4990	4990	4990	4990	0
5	20250218	192400	242061765	4990	4990	4990	4990	0
6	20250218	192300	242061765	4990	4990	4990	4990	0
7	20250218	192200	242061765	4990	4990	4990	4990	0
8	20250218	192100	242061765	4990	4990	4990	4990	0
9	20250218	192000	242061765	4990	4990	4990	4990	0
10	20250218	191900	242061765	4990	4990	4990	4990	0
11	20250218	191800	242061765	4990	4990	4990	4990	0
12	20250218	191700	242061765	4990	4990	4990	4990	0
13	20250218	191600	242061765	4990	4990	4990	4990	0
14	20250218	191500	242061765	4990	4990	4990	4990	0
15	20250218	191400	242061765	4990	4990	4990	4990	0
16	20250218	191300	242061765	4990	4990	4990	4990	0
17	20250218	191200	242061765	4990	4990	4990	4990	0
18	20250218	191100	242061765	4990	4990	4990	4990	0
19	20250218	191000	242061765	4990	4990	4990	4990	0
20	20250218	190900	242061765	4990	4990	4990	4990	0
21	20250218	190800	242061765	4990	4990	4990	4990	0
22	20250218	190700	242061765	4990	4990	4990	4990	0
23	20250218	190600	242061765	4990	4990	4990	4990	0
24	20250218	190500	242061765	4990	4990	4990	4990	0
25	20250218	190400	242061765	4990	4990	4990	4990	0
26	20250218	190300	242061765	4990	4990	4990	4990	0
27	20250218	190200	242061765	4990	4990	4990	4990	0
28	20250218	190100	242061765	4990	4990	4990	4990	0
29	20250218	190000	242061765	4990	4990	4990	4990	0
30	20250218	185900	242061765	4990	4990	4990	4990	0
31	20250218	185800	242061765	4990	4990	4990	4990	0
32	20250218	185700	242061765	4990	4990	4990	4990	1699
33	20250218	185600	242061765	4990	4990	4990	4990	0
34	20250218	185500	242061765	4990	4990	4990	4990	0
35	20250218	185400	242061765	4990	4990	4990	4990	0
36	20250218	185300	242061765	4990	4990	4990	4990	0
37	20250218	185200	242061765	4990	4990	4990	4990	0
38	20250218	185100	242061765	4990	4990	4990	4990	0
39	20250218	185000	242061765	4990	4990	4990	4990	0
40	20250218	184900	242061765	4990	4990	4990	4990	0
41	20250218	184800	242061765	4990	4990	4990	4990	0
42	20250218	184700	242061765	4990	4990	4990	4990	0
43	20250218	184600	242061765	4990	4990	4990	4990	0
44	20250218	184500	242061765	4990	4990	4990	4990	0
45	20250218	184400	242061765	4990	4990	4990	4990	0
46	20250218	184300	242061765	4990	4990	4990	4990	0
47	20250218	184200	242061765	4990	4990	4990	4990	0
48	20250218	184100	242061765	4990	4990	4990	4990	0
49	20250218	184000	242061765	4990	4990	4990	4990	0
50	20250218	183900	242061765	4990	4990	4990	4990	0
51	20250218	183800	242061765	4990	4990	4990	4990	0
52	20250218	183700	242061765	4990	4990	4990	4990	0
53	20250218	183600	242061765	4990	4990	4990	4990	0
54	20250218	183500	242061765	4990	4990	4990	4990	0
55	20250218	183400	242061765	4990	4990	4990	4990	0
56	20250218	183300	242061765	4990	4990	4990	4990	0
57	20250218	183200	242061765	4990	4990	4990	4990	0
58	20250218	183100	242061765	4990	4990	4990	4990	0
59	20250218	183000	242061765	4990	4990	4990	4990	0
60	20250218	182900	242061765	4990	4990	4990	4990	0
61	20250218	182800	242061765	4990	4990	4990	4990	0
62	20250218	182700	242061765	4990	4990	4990	4990	1699
63	20250218	182600	242061765	4990	4990	4990	4990	0
64	20250218	182500	242061765	4990	4990	4990	4990	0
65	20250218	182400	242061765	4990	4990	4990	4990	0
66	20250218	182300	242061765	4990	4990	4990	4990	0
67	20250218	182200	242061765	4990	4990	4990	4990	0
68	20250218	182100	242061765	4990	4990	4990	4990	0
69	20250218	182000	242061765	4990	4990	4990	4990	0
70	20250218	181900	242061765	4990	4990	4990	4990	0
71	20250218	181800	242061765	4990	4990	4990	4990	0
72	20250218	181700	242061765	4990	4990	4990	4990	0
73	20250218	181600	242061765	4990	4990	4990	4990	0
74	20250218	181500	242061765	4990	4990	4990	4990	0
75	20250218	181400	242061765	4990	4990	4990	4990	0
76	20250218	181300	242061765	4990	4990	4990	4990	0
77	20250218	181200	242061765	4990	4990	4990	4990	0
78	20250218	181100	242061765	4990	4990	4990	4990	0
79	20250218	181000	242061765	4990	4990	4990	4990	0
80	20250218	180900	242061765	4990	4990	4990	4990	0
81	20250218	180800	242061765	4990	4990	4990	4990	0
82	20250218	180700	242061765	4990	4990	4990	4990	0
83	20250218	180600	242061765	4990	4990	4990	4990	0
84	20250218	180500	242061765	4990	4990	4990	4990	0
85	20250218	180400	242061765	4990	4990	4990	4990	0
86	20250218	180300	242061765	4990	4990	4990	4990	0
87	20250218	180200	242061765	4990	4990	4990	4990	0
88	20250218	180100	242061765	4990	4990	4990	4990	0
89	20250218	180000	242061765	4990	4990	4990	4990	0
90	20250218	175900	242061765	4990	4990	4990	4990	0
91	20250218	175800	242061765	4990	4990	4990	4990	0
92	20250218	175700	242061765	4990	4990	4990	4990	1699
93	20250218	175600	242061765	4990	4990	4990	4990	0
94	20250218	175500	242061765	4990	4990	4990	4990	0
95	20250218	175400	242061765	4990	4990	4990	4990	0
96	20250218	175300	242061765	4990	4990	4990	4990	0
97	20250218	175200	242061765	4990	4990	4990	4990	0
98	20250218	175100	242061765	4990	4990	4990	4990	0
99	20250218	175000	242061765	4990	4990	4990	4990	0
100	20250218	174900	242061765	4990	4990	4990	4990	0
101	20250218	174800	242061765	4990	4990	4990	4990	0
102	20250218	174700	242061765	4990	4990	4990	4990	0
103	20250218	174600	242061765	4990	4990	4990	4990	0
104	20250218	174500	242061765	4990	4990	4990	4990	0
105	20250218	174400	242061765	4990	4990	4990	4990	0
106	20250218	174300	242061765	4990	4990	4990	4990	0
107	20250218	174200	242061765	4990	4990	4990	4990	0
108	20250218	174100	242061765	4990	4990	4990	4990	0
109	20250218	174000	242061765	4990	4990	4990	4990	0
110	20250218	173900	242061765	4990	4990	4990	4990	0
111	20250218	173800	242061765	4990	4990	4990	4990	0
112	20250218	173700	242061765	4990	4990	4990	4990	0
113	20250218	173600	242061765	4990	4990	4990	4990	0
114	20250218	173500	242061765	4990	4990	4990	4990	0
115	20250218	173400	242061765	4990	4990	4990	4990	0
116	20250218	173300	242061765	4990	4990	4990	4990	0
117	20250218	173200	242061765	4990	4990	4990	4990	0
118	20250218	173100	242061765	4990	4990	4990	4990	0
119	20250218	173000	242061765	4990	4990	4990	4990	0
120	20250218	172900	242061765	4990	4990	4990	4990	0
121	20250218	172800	242061765	4990	4990	4990	4990	0
122	20250218	172700	242061765	4990	4990	4990	4990	1699
123	20250218	172600	242061765	4990	4990	4990	4990	0
124	20250218	172500	242061765	4990	4990	4990	4990	0
125	20250218	172400	242061765	4990	4990	4990	4990	0
126	20250218	172300	242061765	4990	4990	4990	4990	0
127	20250218	172200	242061765	4990	4990	4990	4990	0
128	20250218	172100	242061765	4990	4990	4990	4990	0
129	20250218	172000	242061765	4990	4990	4990	4990	0
130	20250218	171900	242061765	4990	4990	4990	4990	0
131	20250218	171800	242061765	4990	4990	4990	4990	0
132	20250218	171700	242061765	4990	4990	4990	4990	0
133	20250218	171600	242061765	4990	4990	4990	4990	0
134	20250218	171500	242061765	4990	4990	4990	4990	0
135	20250218	171400	242061765	4990	4990	4990	4990	0
136	20250218	171300	242061765	4990	4990	4990	4990	0
137	20250218	171200	242061765	4990	4990	4990	4990	0
138	20250218	171100	242061765	4990	4990	4990	4990	0
139	20250218	171000	242061765	4990	4990	4990	4990	0
140	20250218	170900	242061765	4990	4990	4990	4990	0
141	20250218	170800	242061765	4990	4990	4990	4990	0
142	20250218	170700	242061765	4990	4990	4990	4990	0
143	20250218	170600	242061765	4990	4990	4990	4990	0
144	20250218	170500	242061765	4990	4990	4990	4990	0
145	20250218	170400	242061765	4990	4990	4990	4990	0
146	20250218	170300	242061765	4990	4990	4990	4990	0
147	20250218	170200	242061765	4990	4990	4990	4990	0
148	20250218	170100	242061765	4990	4990	4990	4990	0
149	20250218	170000	242061765	4990	4990	4990	4990	0
150	20250218	165900	242061765	4990	4990	4990	4990	0
151	20250218	165800	242061765	4990	4990	4990	4990	0
152	20250218	165700	242061765	4990	4990	4990	4990	1699
153	20250218	165600	242061765	4990	4990	4990	4990	0
154	20250218	165500	242061765	4990	4990	4990	4990	0
155	20250218	165400	242061765	4990	4990	4990	4990	0
156	20250218	165300	242061765	4990	4990	4990	4990	0
157	20250218	165200	242061765	4990	4990	4990	4990	0
158	20250218	165100	242061765	4990	4990	4990	4990	0
159	20250218	165000	242061765	4990	4990	4990	4990	0
160	20250218	164900	242061765	4990	4990	4990	4990	0
161	20250218	164800	242061765	4990	4990	4990	4990	0
162	20250218	164700	242061765	4990	4990	4990	4990	0
163	20250218	164600	242061765	4990	4990	4990	4990	0
164	20250218	164500	242061765	4990	4990	4990	4990	0
165	20250218	164400	242061765	4990	4990	4990	4990	0
166	20250218	164300	242061765	4990	4990	4990	4990	0
167	20250218	164200	242061765	4990	4990	4990	4990	0
168	20250218	164100	242061765	4990	4990	4990	4990	0
169	20250218	164000	242061765	4990	4990	4990	4990	0
170	20250218	163900	242061765	4990	4990	4990	4990	0
171	20250218	163800	242061765	4990	4990	4990	4990	0
172	20250218	163700	242061765	4990	4990	4990	4990	0
173	20250218	163600	242061765	4990	4990	4990	4990	0
174	20250218	163500	242061765	4990	4990	4990	4990	0
175	20250218	163400	242061765	4990	4990	4990	4990	0
176	20250218	163300	242061765	4990	4990	4990	4990	0
177	20250218	163200	242061765	4990	4990	4990	4990	0
178	20250218	163100	242061765	4990	4990	4990	4990	0
179	20250218	163000	242061765	4990	4990	4990	4990	0
180	20250218	162900	242061765	4990	4990	4990	4990	0
181	20250218	162800	242061765	4990	4990	4990	4990	0
182	20250218	162700	242061765	4990	4990	4990	4990	1699
183	20250218	162600	242061765	4990	4990	4990	4990	0
184	20250218	162500	242061765	4990	4990	4990	4990	0
185	20250218	162400	242061765	4990	4990	4990	4990	0
186	20250218	162300	242061765	4990	4990	4990	4990	0
187	20250218	162200	242061765	4990	4990	4990	4990	0
188	20250218	162100	242061765	4990	4990	4990	4990	0
189	20250218	162000	242061765	4990	4990	4990	4990	0
190	20250218	161900	242061765	4990	4990	4990	4990	0
191	20250218	161800	242061765	4990	4990	4990	4990	0
192	20250218	161700	242061765	4990	4990	4990	4990	0
193	20250218	161600	242061765	4990	4990	4990	4990	0
194	20250218	161500	242061765	4990	4990	4990	4990	0
195	20250218	161400	242061765	4990	4990	4990	4990	0
196	20250218	161300	242061765	4990	4990	4990	4990	0
197	20250218	161200	242061765	4990	4990	4990	4990	0
198	20250218	161100	242061765	4990	4990	4990	4990	0
199	20250218	161000	242061765	4990	4990	4990	4990	0
200	20250218	160900	242061765	4990	4990	4990	4990	0
201	20250218	160800	242061765	4990	4990	4990	4990	0
202	20250218	160700	242061765	4990	4990	4990	4990	0
203	20250218	160600	242061765	4990	4990	4990	4990	0
204	20250218	160500	242061765	4990	4990	4990	4990	0
205	20250218	160400	242061765	4990	4990	4990	4990	0
206	20250218	160300	242061765	4990	4990	4990	4990	0
207	20250218	160200	242061765	4990	4990	4990	4990	0
208	20250218	160100	242061765	4990	4990	4990	4990	0
209	20250218	160000	242061765	4990	4990	4990	4990	0
210	20250218	155900	242061765	4990	4990	4990	4990	0
211	20250218	155800	242061765	4990	4990	4990	4990	0
212	20250218	155700	242061765	4990	4990	4990	4990	1699
213	20250218	155600	242061765	4990	4990	4990	4990	0
214	20250218	155500	242061765	4990	4990	4990	4990	0
215	20250218	155400	242061765	4990	4990	4990	4990	0
216	20250218	155300	242061765	4990	4990	4990	4990	0
217	20250218	155200	242061765	4990	4990	4990	4990	0
218	20250218	155100	242061765	4990	4990	4990	4990	0
219	20250218	155000	242061765	4990	4990	4990	4990	0
220	20250218	154900	242061765	4990	4990	4990	4990	0
221	20250218	154800	242061765	4990	4990	4990	4990	0
222	20250218	154700	242061765	4990	4990	4990	4990	0
223	20250218	154600	242061765	4990	4990	4990	4990	0
224	20250218	154500	242061765	4990	4990	4990	4990	0
225	20250218	154400	242061765	4990	4990	4990	4990	0
226	20250218	154300	242061765	4990	4990	4990	4990	0
227	20250218	154200	242061765	4990	4990	4990	4990	0
228	20250218	154100	242061765	4990	4990	4990	4990	0
229	20250218	154000	242061765	4990	4990	4990	4990	0
230	20250218	153900	242061765	4990	4990	4990	4990	0
231	20250218	153800	242061765	4990	4990	4990	4990	0
232	20250218	153700	242061765	4990	4990	4990	4990	0
233	20250218	153600	242061765	4990	4990	4990	4990	0
234	20250218	153500	242061765	4990	4990	4990	4990	0
235	20250218	153400	242061765	4990	4990	4990	4990	0
236	20250218	153300	242061765	4990	4990	4990	4990	0
237	20250218	153200	242061765	4990	4990	4990	4990	0
238	20250218	153100	242061765	4990	4990	4990	4990	0
239	20250218	153000	242061765	4990	4990	4990	4990	1699
240	20250218	152900	233583755	4985	4985	4985	4985	0
241	20250218	152800	233583755	4985	4985	4985	4985	0
242	20250218	152700	233583755	4985	4985	4985	4985	0
243	20250218	152600	233583755	4985	4985	4985	4985	0
244	20250218	152500	233583755	4985	4985	4985	4985	0
245	20250218	152400	233583755	4985	4985	4985	4985	0
246	20250218	152300	233583755	4985	4985	4985	4985	0
247	20250218	152200	233583755	4985	4985	4985	4985	0
248	20250218	152100	233583755	4985	4985	4985	4985	0
249	20250218	152000	233583755	4985	4985	4985	4985	0
250	20250218	151900	233583755	4985	4985	4985	4985	104
251	20250218	151800	233065315	4985	4975	4985	4975	18
252	20250218	151700	232975745	4985	4985	4985	4985	0
253	20250218	151600	232975745	4985	4985	4985	4985	0
254	20250218	151500	232975745	4985	4965	4985	4965	1961
255	20250218	151400	223226230	4975	4975	4975	4975	92
256	20250218	151300	222768530	4980	4980	4980	4975	662
257	20250218	151200	219473270	4980	4975	4980	4975	196
258	20250218	151100	218497965	4975	4975	4975	4975	15
259	20250218	151000	218423340	4975	4975	4975	4975	0
260	20250218	150900	218423340	4975	4960	4980	4960	814
261	20250218	150800	214377465	4955	4955	4955	4955	1
262	20250218	150700	214372510	4960	4960	4960	4960	446
263	20250218	150600	212160350	4960	4960	4960	4960	15
264	20250218	150500	212085950	4975	4950	4975	4950	600
265	20250218	150400	209109995	4950	4960	4960	4950	567
266	20250218	150300	206302475	4960	4960	4960	4960	50
267	20250218	150200	206054475	4960	4960	4960	4960	0
268	20250218	150100	206054475	4960	4960	4960	4960	0
269	20250218	150000	206054475	4960	4960	4960	4960	0
270	20250218	145900	206054475	4960	4940	4960	4940	1484
271	20250218	145800	198713840	4950	4950	4950	4950	0
272	20250218	145700	198713840	4950	4950	4950	4950	5
273	20250218	145600	198689090	4950	4945	4950	4945	12
274	20250218	145500	198629715	4950	4945	4950	4945	537
275	20250218	145400	195973355	4945	4945	4945	4945	1551
276	20250218	145300	188303660	4940	4940	4945	4940	1658
277	20250218	145200	180113035	4935	4935	4935	4935	507
278	20250218	145100	177610990	4935	4930	4935	4930	50
279	20250218	145000	177364385	4930	4925	4930	4925	1757
280	20250218	144900	168708270	4920	4920	4920	4920	1633
281	20250218	144800	160673910	4915	4915	4915	4915	701
282	20250218	144700	157228495	4915	4915	4915	4915	0
283	20250218	144600	157228495	4915	4915	4915	4915	0
284	20250218	144500	157228495	4915	4915	4915	4915	0
285	20250218	144400	157228495	4915	4915	4915	4915	0
286	20250218	144300	157228495	4915	4915	4915	4915	200
287	20250218	144200	156245495	4910	4910	4910	4910	0
288	20250218	144100	156245495	4910	4910	4910	4910	0
289	20250218	144000	156245495	4910	4910	4910	4910	50
290	20250218	143900	155999995	4910	4910	4910	4910	6
291	20250218	143800	155970535	4925	4925	4925	4925	0
292	20250218	143700	155970535	4925	4925	4925	4925	0
293	20250218	143600	155970535	4925	4925	4925	4925	0
294	20250218	143500	155970535	4925	4925	4925	4925	0
295	20250218	143400	155970535	4925	4925	4925	4925	0
296	20250218	143300	155970535	4925	4925	4925	4925	0
297	20250218	143200	155970535	4925	4920	4925	4920	104
298	20250218	143100	155458850	4920	4925	4925	4920	438
299	20250218	143000	153303790	4925	4925	4925	4925	40
300	20250218	142900	153106790	4925	4915	4925	4915	141
301	20250218	142800	152413690	4915	4915	4915	4915	1007
302	20250218	142700	147464285	4915	4915	4915	4915	20
303	20250218	142600	147365985	4920	4920	4920	4920	0
304	20250218	142500	147365985	4920	4920	4920	4920	0
305	20250218	142400	147365985	4920	4920	4920	4920	0
306	20250218	142300	147365985	4920	4920	4920	4920	0
307	20250218	142200	147365985	4920	4920	4920	4920	4
308	20250218	142100	147346305	4925	4925	4925	4925	0
309	20250218	142000	147346305	4925	4925	4925	4925	0
310	20250218	141900	147346305	4925	4925	4925	4925	0
311	20250218	141800	147346305	4925	4925	4925	4925	0
312	20250218	141700	147346305	4925	4925	4925	4925	0
313	20250218	141600	147346305	4925	4925	4925	4925	0
314	20250218	141500	147346305	4925	4925	4925	4925	0
315	20250218	141400	147346305	4925	4925	4925	4925	0
316	20250218	141300	147346305	4925	4925	4925	4925	0
317	20250218	141200	147346305	4925	4925	4925	4925	0
318	20250218	141100	147346305	4925	4925	4925	4925	0
319	20250218	141000	147346305	4925	4925	4925	4925	16
320	20250218	140900	147267505	4920	4920	4920	4920	0
321	20250218	140800	147267505	4920	4920	4920	4920	0
322	20250218	140700	147267505	4920	4920	4920	4920	1
323	20250218	140600	147262585	4925	4925	4925	4925	0
324	20250218	140500	147262585	4925	4900	4925	4890	627
325	20250218	140400	144194525	4925	4880	4925	4880	421
326	20250218	140300	142139245	4880	4920	4920	4880	385
327	20250218	140200	140245700	4920	4915	4920	4915	500
328	20250218	140100	137786740	4915	4910	4915	4910	29
329	20250218	140000	137644340	4910	4910	4910	4910	10
330	20250218	135900	137595240	4910	4910	4910	4910	0
331	20250218	135800	137595240	4910	4910	4910	4910	0
332	20250218	135700	137595240	4910	4910	4910	4910	0
333	20250218	135600	137595240	4910	4910	4910	4910	0
334	20250218	135500	137595240	4910	4910	4910	4910	0
335	20250218	135400	137595240	4910	4905	4910	4905	600
336	20250218	135300	134649270	4905	4905	4905	4905	0
337	20250218	135200	134649270	4905	4905	4905	4905	0
338	20250218	135100	134649270	4905	4905	4905	4905	0
339	20250218	135000	134649270	4905	4905	4905	4905	0
340	20250218	134900	134649270	4905	4905	4905	4905	0
341	20250218	134800	134649270	4905	4905	4905	4905	400
342	20250218	134700	132687270	4905	4905	4905	4905	0
343	20250218	134600	132687270	4905	4905	4905	4905	7
344	20250218	134500	132652935	4905	4900	4905	4900	16
345	20250218	134400	132574530	4905	4885	4905	4885	30
346	20250218	134300	132427700	4885	4845	4885	4845	230
347	20250218	134200	131312395	4835	4880	4880	4835	2019
348	20250218	134100	121509465	4880	4880	4880	4880	34
349	20250218	134000	121343545	4910	4905	4910	4905	700
350	20250218	133900	117906550	4915	4915	4915	4915	0
351	20250218	133800	117906550	4915	4915	4915	4915	0
352	20250218	133700	117906550	4915	4915	4915	4915	0
353	20250218	133600	117906550	4915	4880	4915	4880	1500
354	20250218	133500	110545365	4875	4880	4880	4875	45
355	20250218	133400	110325885	4880	4880	4880	4880	0
356	20250218	133300	110325885	4880	4880	4880	4880	0
357	20250218	133200	110325885	4880	4880	4880	4880	0
358	20250218	133100	110325885	4880	4880	4880	4880	0
359	20250218	133000	110325885	4880	4880	4880	4880	0
360	20250218	132900	110325885	4880	4890	4890	4880	2145
361	20250218	132800	99858120	4915	4915	4915	4915	1
362	20250218	132700	99853205	4900	4900	4900	4900	0
363	20250218	132600	99853205	4900	4900	4900	4900	34
364	20250218	132500	99686605	4900	4900	4900	4900	0
365	20250218	132400	99686605	4900	4900	4900	4900	0
366	20250218	132300	99686605	4900	4900	4900	4900	0
367	20250218	132200	99686605	4900	4905	4905	4900	268
368	20250218	132100	98373400	4900	4905	4905	4900	202
369	20250218	132000	97383595	4925	4925	4925	4925	0
370	20250218	131900	97383595	4925	4925	4925	4925	0
371	20250218	131800	97383595	4925	4925	4925	4925	0
372	20250218	131700	97383595	4925	4905	4925	4905	100
373	20250218	131600	96891475	4905	4905	4905	4905	8
374	20250218	131500	96852235	4905	4905	4905	4905	10
375	20250218	131400	96803185	4900	4900	4900	4900	0
376	20250218	131300	96803185	4900	4905	4905	4900	210
377	20250218	131200	95774135	4905	4880	4925	4880	6167
378	20250218	131100	65498910	4880	4880	4880	4880	146
379	20250218	131000	64786430	4880	4860	4880	4860	3854
380	20250218	130900	45993430	4870	4870	4870	4870	0
381	20250218	130800	45993430	4870	4870	4870	4870	0
382	20250218	130700	45993430	4870	4870	4870	4870	0
383	20250218	130600	45993430	4870	4865	4870	4865	303
384	20250218	130500	44517895	4845	4845	4845	4845	0
385	20250218	130400	44517895	4845	4845	4845	4845	0
386	20250218	130300	44517895	4845	4845	4845	4845	0
387	20250218	130200	44517895	4845	4845	4845	4845	10
388	20250218	130100	44469445	4875	4875	4875	4875	0
389	20250218	130000	44469445	4875	4875	4875	4875	0
390	20250218	125900	44469445	4875	4875	4875	4875	0
391	20250218	125800	44469445	4875	4875	4875	4875	0
392	20250218	125700	44469445	4875	4875	4875	4875	1
393	20250218	125600	44464570	4875	4875	4875	4875	0
394	20250218	125500	44464570	4875	4875	4875	4875	0
395	20250218	125400	44464570	4875	4875	4875	4875	0
396	20250218	125300	44464570	4875	4875	4875	4875	0
397	20250218	125200	44464570	4875	4875	4875	4875	0
398	20250218	125100	44464570	4875	4875	4875	4875	0
399	20250218	125000	44464570	4875	4875	4875	4875	0
400	20250218	124900	44464570	4875	4875	4875	4875	0
401	20250218	124800	44464570	4875	4875	4875	4875	5
402	20250218	124700	44440195	4850	4850	4850	4850	0
403	20250218	124600	44440195	4850	4850	4850	4850	0
404	20250218	124500	44440195	4850	4850	4850	4850	0
405	20250218	124400	44440195	4850	4850	4850	4850	0
406	20250218	124300	44440195	4850	4850	4850	4850	0
407	20250218	124200	44440195	4850	4850	4850	4850	0
408	20250218	124100	44440195	4850	4850	4850	4850	0
409	20250218	124000	44440195	4850	4850	4850	4850	0
410	20250218	123900	44440195	4850	4850	4850	4850	300
411	20250218	123800	42985195	4875	4875	4875	4875	0
412	20250218	123700	42985195	4875	4875	4875	4875	0
413	20250218	123600	42985195	4875	4875	4875	4875	0
414	20250218	123500	42985195	4875	4875	4875	4875	0
415	20250218	123400	42985195	4875	4875	4875	4875	0
416	20250218	123300	42985195	4875	4875	4875	4875	0
417	20250218	123200	42985195	4875	4875	4875	4875	0
418	20250218	123100	42985195	4875	4875	4875	4875	0
419	20250218	123000	42985195	4875	4875	4875	4875	0
420	20250218	122900	42985195	4875	4875	4875	4875	0
421	20250218	122800	42985195	4875	4875	4875	4875	0
422	20250218	122700	42985195	4875	4875	4875	4875	0
423	20250218	122600	42985195	4875	4875	4875	4875	0
424	20250218	122500	42985195	4875	4875	4875	4875	0
425	20250218	122400	42985195	4875	4875	4875	4875	0
426	20250218	122300	42985195	4875	4875	4875	4875	0
427	20250218	122200	42985195	4875	4875	4875	4875	115
428	20250218	122100	42424570	4875	4875	4875	4875	0
429	20250218	122000	42424570	4875	4875	4875	4875	4
430	20250218	121900	42405070	4840	4840	4840	4840	0
431	20250218	121800	42405070	4840	4840	4840	4840	0
432	20250218	121700	42405070	4840	4840	4840	4840	0
433	20250218	121600	42405070	4840	4840	4840	4840	0
434	20250218	121500	42405070	4840	4840	4840	4840	25
435	20250218	121400	42284070	4840	4840	4840	4840	0
436	20250218	121300	42284070	4840	4840	4840	4840	0
437	20250218	121200	42284070	4840	4840	4840	4840	0
438	20250218	121100	42284070	4840	4840	4840	4840	0
439	20250218	121000	42284070	4840	4840	4840	4840	0
440	20250218	120900	42284070	4840	4840	4840	4840	0
441	20250218	120800	42284070	4840	4840	4840	4840	0
442	20250218	120700	42284070	4840	4840	4840	4840	0
443	20250218	120600	42284070	4840	4840	4840	4840	0
444	20250218	120500	42284070	4840	4840	4840	4840	0
445	20250218	120400	42284070	4840	4840	4840	4840	0
446	20250218	120300	42284070	4840	4840	4840	4840	0
447	20250218	120200	42284070	4840	4845	4845	4840	200
448	20250218	120100	41315895	4880	4880	4880	4880	0
449	20250218	120000	41315895	4880	4880	4880	4880	0
450	20250218	115900	41315895	4880	4880	4880	4880	0
451	20250218	115800	41315895	4880	4880	4880	4880	0
452	20250218	115700	41315895	4880	4880	4880	4880	0
453	20250218	115600	41315895	4880	4880	4880	4880	0
454	20250218	115500	41315895	4880	4880	4880	4880	0
455	20250218	115400	41315895	4880	4880	4880	4880	0
456	20250218	115300	41315895	4880	4880	4880	4880	48
457	20250218	115200	41081655	4880	4880	4880	4880	0
458	20250218	115100	41081655	4880	4880	4880	4880	0
459	20250218	115000	41081655	4880	4880	4880	4880	0
460	20250218	114900	41081655	4880	4880	4880	4880	0
461	20250218	114800	41081655	4880	4880	4880	4880	0
462	20250218	114700	41081655	4880	4880	4880	4880	0
463	20250218	114600	41081655	4880	4880	4880	4880	0
464	20250218	114500	41081655	4880	4880	4880	4880	0
465	20250218	114400	41081655	4880	4870	4880	4870	10
466	20250218	114300	41032865	4850	4850	4850	4850	0
467	20250218	114200	41032865	4850	4850	4850	4850	0
468	20250218	114100	41032865	4850	4865	4865	4850	349
469	20250218	114000	39340165	4870	4870	4870	4870	0
470	20250218	113900	39340165	4870	4870	4870	4870	0
471	20250218	113800	39340165	4870	4870	4870	4870	19
472	20250218	113700	39247635	4870	4870	4870	4870	0
473	20250218	113600	39247635	4870	4870	4870	4870	0
474	20250218	113500	39247635	4870	4870	4870	4870	0
475	20250218	113400	39247635	4870	4870	4870	4870	0
476	20250218	113300	39247635	4870	4870	4870	4870	0
477	20250218	113200	39247635	4870	4870	4870	4870	1
478	20250218	113100	39242765	4870	4870	4870	4870	0
479	20250218	113000	39242765	4870	4870	4870	4870	0
480	20250218	112900	39242765	4870	4870	4870	4870	0
481	20250218	112800	39242765	4870	4870	4870	4870	0
482	20250218	112700	39242765	4870	4870	4870	4870	0
483	20250218	112600	39242765	4870	4870	4870	4870	0
484	20250218	112500	39242765	4870	4870	4870	4870	1
485	20250218	112400	39237895	4875	4875	4875	4875	0
486	20250218	112300	39237895	4875	4875	4875	4875	1
487	20250218	112200	39233020	4890	4890	4890	4890	0
488	20250218	112100	39233020	4890	4890	4890	4890	0
489	20250218	112000	39233020	4890	4890	4890	4890	0
490	20250218	111900	39233020	4890	4890	4890	4890	0
491	20250218	111800	39233020	4890	4890	4890	4890	1
492	20250218	111700	39228130	4885	4885	4885	4885	0
493	20250218	111600	39228130	4885	4885	4885	4885	0
494	20250218	111500	39228130	4885	4885	4885	4885	0
495	20250218	111400	39228130	4885	4885	4885	4885	5
496	20250218	111300	39203705	4855	4875	4875	4855	698
497	20250218	111200	35814865	4890	4870	4890	4870	320
498	20250218	111100	34254500	4865	4835	4865	4835	1222
499	20250218	111000	28317515	4830	4825	4830	4825	133
500	20250218	110900	27675665	4825	4825	4825	4825	0
501	20250218	110800	27675665	4825	4825	4825	4825	0
502	20250218	110700	27675665	4825	4835	4835	4825	141
503	20250218	110600	26995230	4830	4830	4830	4830	0
504	20250218	110500	26995230	4830	4830	4830	4830	0
505	20250218	110400	26995230	4830	4830	4830	4830	0
506	20250218	110300	26995230	4830	4830	4830	4830	0
507	20250218	110200	26995230	4830	4830	4830	4830	0
508	20250218	110100	26995230	4830	4830	4830	4830	0
509	20250218	110000	26995230	4830	4835	4835	4830	181
510	20250218	105900	26120995	4835	4835	4835	4835	0
511	20250218	105800	26120995	4835	4835	4835	4835	0
512	20250218	105700	26120995	4835	4835	4835	4835	0
513	20250218	105600	26120995	4835	4835	4835	4835	0
514	20250218	105500	26120995	4835	4835	4835	4835	0
515	20250218	105400	26120995	4835	4835	4835	4835	0
516	20250218	105300	26120995	4835	4835	4835	4835	0
517	20250218	105200	26120995	4835	4830	4835	4830	20
518	20250218	105100	26024345	4835	4835	4835	4835	0
519	20250218	105000	26024345	4835	4835	4835	4835	20
520	20250218	104900	25927645	4835	4835	4835	4835	0
521	20250218	104800	25927645	4835	4835	4835	4835	0
522	20250218	104700	25927645	4835	4835	4835	4835	0
523	20250218	104600	25927645	4835	4835	4835	4835	0
524	20250218	104500	25927645	4835	4835	4835	4835	1
525	20250218	104400	25922810	4820	4820	4820	4820	200
526	20250218	104300	24958810	4820	4825	4825	4820	500
527	20250218	104200	22547650	4835	4835	4835	4835	0
528	20250218	104100	22547650	4835	4835	4835	4835	0
529	20250218	104000	22547650	4835	4835	4835	4835	0
530	20250218	103900	22547650	4835	4835	4835	4835	0
531	20250218	103800	22547650	4835	4835	4835	4835	0
532	20250218	103700	22547650	4835	4835	4835	4835	0
533	20250218	103600	22547650	4835	4830	4835	4830	23
534	20250218	103500	22436555	4835	4835	4835	4835	41
535	20250218	103400	22238320	4835	4835	4835	4835	0
536	20250218	103300	22238320	4835	4835	4835	4835	0
537	20250218	103200	22238320	4835	4835	4835	4835	0
538	20250218	103100	22238320	4835	4835	4835	4835	0
539	20250218	103000	22238320	4835	4845	4845	4835	82
540	20250218	102900	21841730	4845	4845	4845	4845	0
541	20250218	102800	21841730	4845	4845	4845	4845	2
542	20250218	102700	21832040	4850	4850	4850	4850	1
543	20250218	102600	21827190	4850	4855	4855	4850	4
544	20250218	102500	21807780	4855	4855	4855	4855	0
545	20250218	102400	21807780	4855	4855	4855	4855	0
546	20250218	102300	21807780	4855	4840	4855	4840	141
547	20250218	102200	21124630	4840	4840	4840	4840	0
548	20250218	102100	21124630	4840	4840	4840	4840	0
549	20250218	102000	21124630	4840	4840	4840	4840	120
550	20250218	101900	20543830	4845	4845	4845	4845	3
551	20250218	101800	20529295	4850	4850	4850	4850	0
552	20250218	101700	20529295	4850	4850	4850	4850	0
553	20250218	101600	20529295	4850	4845	4850	4845	38
554	20250218	101500	20345035	4840	4835	4840	4835	262
555	20250218	101400	19077455	4835	4835	4835	4835	0
556	20250218	101300	19077455	4835	4835	4835	4835	0
557	20250218	101200	19077455	4835	4835	4835	4835	0
558	20250218	101100	19077455	4835	4835	4835	4835	0
559	20250218	101000	19077455	4835	4835	4835	4835	0
560	20250218	100900	19077455	4835	4835	4835	4835	1
561	20250218	100800	19072620	4840	4830	4840	4830	20
562	20250218	100700	18975980	4830	4830	4830	4830	0
563	20250218	100600	18975980	4830	4830	4830	4830	313
564	20250218	100500	17464190	4825	4825	4825	4825	1
565	20250218	100400	17459365	4830	4830	4830	4830	0
566	20250218	100300	17459365	4830	4830	4830	4830	1
567	20250218	100200	17454535	4830	4830	4830	4830	0
568	20250218	100100	17454535	4830	4830	4830	4830	0
569	20250218	100000	17454535	4830	4830	4830	4830	0
570	20250218	095900	17454535	4830	4830	4830	4830	0
571	20250218	095800	17454535	4830	4830	4830	4830	0
572	20250218	095700	17454535	4830	4830	4830	4830	0
573	20250218	095600	17454535	4830	4830	4830	4830	0
574	20250218	095500	17454535	4830	4830	4830	4830	0
575	20250218	095400	17454535	4830	4830	4830	4830	0
576	20250218	095300	17454535	4830	4830	4830	4830	0
577	20250218	095200	17454535	4830	4830	4830	4830	0
578	20250218	095100	17454535	4830	4830	4830	4830	0
579	20250218	095000	17454535	4830	4830	4830	4830	0
580	20250218	094900	17454535	4830	4830	4830	4830	0
581	20250218	094800	17454535	4830	4830	4830	4830	0
582	20250218	094700	17454535	4830	4830	4830	4830	0
583	20250218	094600	17454535	4830	4830	4830	4830	0
584	20250218	094500	17454535	4830	4830	4830	4830	1
585	20250218	094400	17449705	4830	4820	4830	4820	3
586	20250218	094300	17435225	4830	4830	4830	4830	3
587	20250218	094200	17420735	4815	4815	4815	4815	0
588	20250218	094100	17420735	4815	4815	4815	4815	0
589	20250218	094000	17420735	4815	4815	4815	4815	0
590	20250218	093900	17420735	4815	4815	4815	4815	0
591	20250218	093800	17420735	4815	4815	4815	4815	0
592	20250218	093700	17420735	4815	4815	4815	4815	0
593	20250218	093600	17420735	4815	4815	4815	4815	0
594	20250218	093500	17420735	4815	4815	4815	4815	0
595	20250218	093400	17420735	4815	4815	4815	4815	0
596	20250218	093300	17420735	4815	4815	4815	4815	1
597	20250218	093200	17415920	4830	4830	4830	4830	0
598	20250218	093100	17415920	4830	4830	4830	4830	0
599	20250218	093000	17415920	4830	4830	4830	4830	0
600	20250218	092900	17415920	4830	4830	4830	4830	0
601	20250218	092800	17415920	4830	4830	4830	4830	0
602	20250218	092700	17415920	4830	4830	4830	4830	0
603	20250218	092600	17415920	4830	4830	4830	4830	0
604	20250218	092500	17415920	4830	4830	4830	4830	0
605	20250218	092400	17415920	4830	4830	4830	4830	0
606	20250218	092300	17415920	4830	4830	4830	4830	0
607	20250218	092200	17415920	4830	4830	4830	4830	3
608	20250218	092100	17401430	4830	4830	4830	4830	5
609	20250218	092000	17377280	4810	4810	4810	4810	0
610	20250218	091900	17377280	4810	4810	4810	4810	0
611	20250218	091800	17377280	4810	4810	4810	4810	1
612	20250218	091700	17372470	4805	4805	4805	4805	0
613	20250218	091600	17372470	4805	4805	4805	4805	300
614	20250218	091500	15930970	4835	4835	4835	4835	0
615	20250218	091400	15930970	4835	4835	4835	4835	0
616	20250218	091300	15930970	4835	4835	4835	4835	0
617	20250218	091200	15930970	4835	4835	4835	4835	0
618	20250218	091100	15930970	4835	4835	4835	4835	0
619	20250218	091000	15930970	4835	4835	4835	4835	100
620	20250218	090900	15447470	4810	4810	4810	4810	0
621	20250218	090800	15447470	4810	4810	4810	4810	10
622	20250218	090700	15399370	4830	4830	4830	4830	0
623	20250218	090600	15399370	4830	4830	4830	4830	200
624	20250218	090500	14433370	4805	4835	4835	4805	2010
625	20250218	090400	4715320	4805	4805	4805	4805	0
626	20250218	090300	4715320	4805	4810	4810	4805	320
627	20250218	090200	3177670	4835	4835	4835	4835	2
628	20250218	090100	3168000	4800	4800	4800	4800	0
629	20250218	090000	3168000	4800	4800	4800	4800	660