KissMeData/260930/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210100	218275985	4655	4655	4655	4655	1619
3	20250218	210000	218275985	4655	4655	4655	4655	0
4	20250218	205900	218275985	4655	4655	4655	4655	0
5	20250218	205800	218275985	4655	4655	4655	4655	0
6	20250218	205700	218275985	4655	4655	4655	4655	0
7	20250218	205600	218275985	4655	4655	4655	4655	0
8	20250218	205500	218275985	4655	4655	4655	4655	0
9	20250218	205400	218275985	4655	4655	4655	4655	0
10	20250218	205300	218275985	4655	4655	4655	4655	0
11	20250218	205200	218275985	4655	4655	4655	4655	0
12	20250218	205100	218275985	4655	4655	4655	4655	0
13	20250218	205000	218275985	4655	4655	4655	4655	0
14	20250218	204900	218275985	4655	4655	4655	4655	0
15	20250218	204800	218275985	4655	4655	4655	4655	0
16	20250218	204700	218275985	4655	4655	4655	4655	0
17	20250218	204600	218275985	4655	4655	4655	4655	0
18	20250218	204500	218275985	4655	4655	4655	4655	0
19	20250218	204400	218275985	4655	4655	4655	4655	0
20	20250218	204300	218275985	4655	4655	4655	4655	0
21	20250218	204200	218275985	4655	4655	4655	4655	0
22	20250218	204100	218275985	4655	4655	4655	4655	0
23	20250218	204000	218275985	4655	4655	4655	4655	0
24	20250218	203900	218275985	4655	4655	4655	4655	0
25	20250218	203800	218275985	4655	4655	4655	4655	0
26	20250218	203700	218275985	4655	4655	4655	4655	0
27	20250218	203600	218275985	4655	4655	4655	4655	0
28	20250218	203500	218275985	4655	4655	4655	4655	0
29	20250218	203400	218275985	4655	4655	4655	4655	0
30	20250218	203300	218275985	4655	4655	4655	4655	0
31	20250218	203200	218275985	4655	4655	4655	4655	0
32	20250218	203100	218275985	4655	4655	4655	4655	1619
33	20250218	203000	218275985	4655	4655	4655	4655	0
34	20250218	202900	218275985	4655	4655	4655	4655	0
35	20250218	202800	218275985	4655	4655	4655	4655	0
36	20250218	202700	218275985	4655	4655	4655	4655	0
37	20250218	202600	218275985	4655	4655	4655	4655	0
38	20250218	202500	218275985	4655	4655	4655	4655	0
39	20250218	202400	218275985	4655	4655	4655	4655	0
40	20250218	202300	218275985	4655	4655	4655	4655	0
41	20250218	202200	218275985	4655	4655	4655	4655	0
42	20250218	202100	218275985	4655	4655	4655	4655	0
43	20250218	202000	218275985	4655	4655	4655	4655	0
44	20250218	201900	218275985	4655	4655	4655	4655	0
45	20250218	201800	218275985	4655	4655	4655	4655	0
46	20250218	201700	218275985	4655	4655	4655	4655	0
47	20250218	201600	218275985	4655	4655	4655	4655	0
48	20250218	201500	218275985	4655	4655	4655	4655	0
49	20250218	201400	218275985	4655	4655	4655	4655	0
50	20250218	201300	218275985	4655	4655	4655	4655	0
51	20250218	201200	218275985	4655	4655	4655	4655	0
52	20250218	201100	218275985	4655	4655	4655	4655	0
53	20250218	201000	218275985	4655	4655	4655	4655	0
54	20250218	200900	218275985	4655	4655	4655	4655	0
55	20250218	200800	218275985	4655	4655	4655	4655	0
56	20250218	200700	218275985	4655	4655	4655	4655	0
57	20250218	200600	218275985	4655	4655	4655	4655	0
58	20250218	200500	218275985	4655	4655	4655	4655	0
59	20250218	200400	218275985	4655	4655	4655	4655	0
60	20250218	200300	218275985	4655	4655	4655	4655	0
61	20250218	200200	218275985	4655	4655	4655	4655	0
62	20250218	200100	218275985	4655	4655	4655	4655	1619
63	20250218	200000	218275985	4655	4655	4655	4655	0
64	20250218	195900	218275985	4655	4655	4655	4655	0
65	20250218	195800	218275985	4655	4655	4655	4655	0
66	20250218	195700	218275985	4655	4655	4655	4655	0
67	20250218	195600	218275985	4655	4655	4655	4655	0
68	20250218	195500	218275985	4655	4655	4655	4655	0
69	20250218	195400	218275985	4655	4655	4655	4655	0
70	20250218	195300	218275985	4655	4655	4655	4655	0
71	20250218	195200	218275985	4655	4655	4655	4655	0
72	20250218	195100	218275985	4655	4655	4655	4655	0
73	20250218	195000	218275985	4655	4655	4655	4655	0
74	20250218	194900	218275985	4655	4655	4655	4655	0
75	20250218	194800	218275985	4655	4655	4655	4655	0
76	20250218	194700	218275985	4655	4655	4655	4655	0
77	20250218	194600	218275985	4655	4655	4655	4655	0
78	20250218	194500	218275985	4655	4655	4655	4655	0
79	20250218	194400	218275985	4655	4655	4655	4655	0
80	20250218	194300	218275985	4655	4655	4655	4655	0
81	20250218	194200	218275985	4655	4655	4655	4655	0
82	20250218	194100	218275985	4655	4655	4655	4655	0
83	20250218	194000	218275985	4655	4655	4655	4655	0
84	20250218	193900	218275985	4655	4655	4655	4655	0
85	20250218	193800	218275985	4655	4655	4655	4655	0
86	20250218	193700	218275985	4655	4655	4655	4655	0
87	20250218	193600	218275985	4655	4655	4655	4655	0
88	20250218	193500	218275985	4655	4655	4655	4655	0
89	20250218	193400	218275985	4655	4655	4655	4655	0
90	20250218	193300	218275985	4655	4655	4655	4655	0
91	20250218	193200	218275985	4655	4655	4655	4655	0
92	20250218	193100	218275985	4655	4655	4655	4655	1619
93	20250218	193000	218275985	4655	4655	4655	4655	0
94	20250218	192900	218275985	4655	4655	4655	4655	0
95	20250218	192800	218275985	4655	4655	4655	4655	0
96	20250218	192700	218275985	4655	4655	4655	4655	0
97	20250218	192600	218275985	4655	4655	4655	4655	0
98	20250218	192500	218275985	4655	4655	4655	4655	0
99	20250218	192400	218275985	4655	4655	4655	4655	0
100	20250218	192300	218275985	4655	4655	4655	4655	0
101	20250218	192200	218275985	4655	4655	4655	4655	0
102	20250218	192100	218275985	4655	4655	4655	4655	0
103	20250218	192000	218275985	4655	4655	4655	4655	0
104	20250218	191900	218275985	4655	4655	4655	4655	0
105	20250218	191800	218275985	4655	4655	4655	4655	0
106	20250218	191700	218275985	4655	4655	4655	4655	0
107	20250218	191600	218275985	4655	4655	4655	4655	0
108	20250218	191500	218275985	4655	4655	4655	4655	0
109	20250218	191400	218275985	4655	4655	4655	4655	0
110	20250218	191300	218275985	4655	4655	4655	4655	0
111	20250218	191200	218275985	4655	4655	4655	4655	0
112	20250218	191100	218275985	4655	4655	4655	4655	0
113	20250218	191000	218275985	4655	4655	4655	4655	0
114	20250218	190900	218275985	4655	4655	4655	4655	0
115	20250218	190800	218275985	4655	4655	4655	4655	0
116	20250218	190700	218275985	4655	4655	4655	4655	0
117	20250218	190600	218275985	4655	4655	4655	4655	0
118	20250218	190500	218275985	4655	4655	4655	4655	0
119	20250218	190400	218275985	4655	4655	4655	4655	0
120	20250218	190300	218275985	4655	4655	4655	4655	0
121	20250218	190200	218275985	4655	4655	4655	4655	0
122	20250218	190100	218275985	4655	4655	4655	4655	1619
123	20250218	190000	218275985	4655	4655	4655	4655	0
124	20250218	185900	218275985	4655	4655	4655	4655	0
125	20250218	185800	218275985	4655	4655	4655	4655	0
126	20250218	185700	218275985	4655	4655	4655	4655	0
127	20250218	185600	218275985	4655	4655	4655	4655	0
128	20250218	185500	218275985	4655	4655	4655	4655	0
129	20250218	185400	218275985	4655	4655	4655	4655	0
130	20250218	185300	218275985	4655	4655	4655	4655	0
131	20250218	185200	218275985	4655	4655	4655	4655	0
132	20250218	185100	218275985	4655	4655	4655	4655	0
133	20250218	185000	218275985	4655	4655	4655	4655	0
134	20250218	184900	218275985	4655	4655	4655	4655	0
135	20250218	184800	218275985	4655	4655	4655	4655	0
136	20250218	184700	218275985	4655	4655	4655	4655	0
137	20250218	184600	218275985	4655	4655	4655	4655	0
138	20250218	184500	218275985	4655	4655	4655	4655	0
139	20250218	184400	218275985	4655	4655	4655	4655	0
140	20250218	184300	218275985	4655	4655	4655	4655	0
141	20250218	184200	218275985	4655	4655	4655	4655	0
142	20250218	184100	218275985	4655	4655	4655	4655	0
143	20250218	184000	218275985	4655	4655	4655	4655	0
144	20250218	183900	218275985	4655	4655	4655	4655	0
145	20250218	183800	218275985	4655	4655	4655	4655	0
146	20250218	183700	218275985	4655	4655	4655	4655	0
147	20250218	183600	218275985	4655	4655	4655	4655	0
148	20250218	183500	218275985	4655	4655	4655	4655	0
149	20250218	183400	218275985	4655	4655	4655	4655	0
150	20250218	183300	218275985	4655	4655	4655	4655	0
151	20250218	183200	218275985	4655	4655	4655	4655	0
152	20250218	183100	218275985	4655	4655	4655	4655	1619
153	20250218	183000	218275985	4655	4655	4655	4655	0
154	20250218	182900	218275985	4655	4655	4655	4655	0
155	20250218	182800	218275985	4655	4655	4655	4655	0
156	20250218	182700	218275985	4655	4655	4655	4655	0
157	20250218	182600	218275985	4655	4655	4655	4655	0
158	20250218	182500	218275985	4655	4655	4655	4655	0
159	20250218	182400	218275985	4655	4655	4655	4655	0
160	20250218	182300	218275985	4655	4655	4655	4655	0
161	20250218	182200	218275985	4655	4655	4655	4655	0
162	20250218	182100	218275985	4655	4655	4655	4655	0
163	20250218	182000	218275985	4655	4655	4655	4655	0
164	20250218	181900	218275985	4655	4655	4655	4655	0
165	20250218	181800	218275985	4655	4655	4655	4655	0
166	20250218	181700	218275985	4655	4655	4655	4655	0
167	20250218	181600	218275985	4655	4655	4655	4655	0
168	20250218	181500	218275985	4655	4655	4655	4655	0
169	20250218	181400	218275985	4655	4655	4655	4655	0
170	20250218	181300	218275985	4655	4655	4655	4655	0
171	20250218	181200	218275985	4655	4655	4655	4655	0
172	20250218	181100	218275985	4655	4655	4655	4655	0
173	20250218	181000	218275985	4655	4655	4655	4655	0
174	20250218	180900	218275985	4655	4655	4655	4655	0
175	20250218	180800	218275985	4655	4655	4655	4655	0
176	20250218	180700	218275985	4655	4655	4655	4655	0
177	20250218	180600	218275985	4655	4655	4655	4655	0
178	20250218	180500	218275985	4655	4655	4655	4655	0
179	20250218	180400	218275985	4655	4655	4655	4655	0
180	20250218	180300	218275985	4655	4655	4655	4655	0
181	20250218	180200	218275985	4655	4655	4655	4655	0
182	20250218	180100	218275985	4655	4655	4655	4655	1619
183	20250218	180000	218275985	4655	4655	4655	4655	0
184	20250218	175900	218275985	4655	4655	4655	4655	0
185	20250218	175800	218275985	4655	4655	4655	4655	0
186	20250218	175700	218275985	4655	4655	4655	4655	0
187	20250218	175600	218275985	4655	4655	4655	4655	0
188	20250218	175500	218275985	4655	4655	4655	4655	0
189	20250218	175400	218275985	4655	4655	4655	4655	0
190	20250218	175300	218275985	4655	4655	4655	4655	0
191	20250218	175200	218275985	4655	4655	4655	4655	0
192	20250218	175100	218275985	4655	4655	4655	4655	0
193	20250218	175000	218275985	4655	4655	4655	4655	0
194	20250218	174900	218275985	4655	4655	4655	4655	0
195	20250218	174800	218275985	4655	4655	4655	4655	0
196	20250218	174700	218275985	4655	4655	4655	4655	0
197	20250218	174600	218275985	4655	4655	4655	4655	0
198	20250218	174500	218275985	4655	4655	4655	4655	0
199	20250218	174400	218275985	4655	4655	4655	4655	0
200	20250218	174300	218275985	4655	4655	4655	4655	0
201	20250218	174200	218275985	4655	4655	4655	4655	0
202	20250218	174100	218275985	4655	4655	4655	4655	0
203	20250218	174000	218275985	4655	4655	4655	4655	0
204	20250218	173900	218275985	4655	4655	4655	4655	0
205	20250218	173800	218275985	4655	4655	4655	4655	0
206	20250218	173700	218275985	4655	4655	4655	4655	0
207	20250218	173600	218275985	4655	4655	4655	4655	0
208	20250218	173500	218275985	4655	4655	4655	4655	0
209	20250218	173400	218275985	4655	4655	4655	4655	0
210	20250218	173300	218275985	4655	4655	4655	4655	0
211	20250218	173200	218275985	4655	4655	4655	4655	0
212	20250218	173100	218275985	4655	4655	4655	4655	1619
213	20250218	173000	218275985	4655	4655	4655	4655	0
214	20250218	172900	218275985	4655	4655	4655	4655	0
215	20250218	172800	218275985	4655	4655	4655	4655	0
216	20250218	172700	218275985	4655	4655	4655	4655	0
217	20250218	172600	218275985	4655	4655	4655	4655	0
218	20250218	172500	218275985	4655	4655	4655	4655	0
219	20250218	172400	218275985	4655	4655	4655	4655	0
220	20250218	172300	218275985	4655	4655	4655	4655	0
221	20250218	172200	218275985	4655	4655	4655	4655	0
222	20250218	172100	218275985	4655	4655	4655	4655	0
223	20250218	172000	218275985	4655	4655	4655	4655	0
224	20250218	171900	218275985	4655	4655	4655	4655	0
225	20250218	171800	218275985	4655	4655	4655	4655	0
226	20250218	171700	218275985	4655	4655	4655	4655	0
227	20250218	171600	218275985	4655	4655	4655	4655	0
228	20250218	171500	218275985	4655	4655	4655	4655	0
229	20250218	171400	218275985	4655	4655	4655	4655	0
230	20250218	171300	218275985	4655	4655	4655	4655	0
231	20250218	171200	218275985	4655	4655	4655	4655	0
232	20250218	171100	218275985	4655	4655	4655	4655	0
233	20250218	171000	218275985	4655	4655	4655	4655	0
234	20250218	170900	218275985	4655	4655	4655	4655	0
235	20250218	170800	218275985	4655	4655	4655	4655	0
236	20250218	170700	218275985	4655	4655	4655	4655	0
237	20250218	170600	218275985	4655	4655	4655	4655	0
238	20250218	170500	218275985	4655	4655	4655	4655	0
239	20250218	170400	218275985	4655	4655	4655	4655	0
240	20250218	170300	218275985	4655	4655	4655	4655	0
241	20250218	170200	218275985	4655	4655	4655	4655	0
242	20250218	170100	218275985	4655	4655	4655	4655	1619
243	20250218	170000	218275985	4655	4655	4655	4655	0
244	20250218	165900	218275985	4655	4655	4655	4655	0
245	20250218	165800	218275985	4655	4655	4655	4655	0
246	20250218	165700	218275985	4655	4655	4655	4655	0
247	20250218	165600	218275985	4655	4655	4655	4655	0
248	20250218	165500	218275985	4655	4655	4655	4655	0
249	20250218	165400	218275985	4655	4655	4655	4655	0
250	20250218	165300	218275985	4655	4655	4655	4655	0
251	20250218	165200	218275985	4655	4655	4655	4655	0
252	20250218	165100	218275985	4655	4655	4655	4655	0
253	20250218	165000	218275985	4655	4655	4655	4655	0
254	20250218	164900	218275985	4655	4655	4655	4655	0
255	20250218	164800	218275985	4655	4655	4655	4655	0
256	20250218	164700	218275985	4655	4655	4655	4655	0
257	20250218	164600	218275985	4655	4655	4655	4655	0
258	20250218	164500	218275985	4655	4655	4655	4655	0
259	20250218	164400	218275985	4655	4655	4655	4655	0
260	20250218	164300	218275985	4655	4655	4655	4655	0
261	20250218	164200	218275985	4655	4655	4655	4655	0
262	20250218	164100	218275985	4655	4655	4655	4655	0
263	20250218	164000	218275985	4655	4655	4655	4655	0
264	20250218	163900	218275985	4655	4655	4655	4655	0
265	20250218	163800	218275985	4655	4655	4655	4655	0
266	20250218	163700	218275985	4655	4655	4655	4655	0
267	20250218	163600	218275985	4655	4655	4655	4655	0
268	20250218	163500	218275985	4655	4655	4655	4655	0
269	20250218	163400	218275985	4655	4655	4655	4655	0
270	20250218	163300	218275985	4655	4655	4655	4655	0
271	20250218	163200	218275985	4655	4655	4655	4655	0
272	20250218	163100	218275985	4655	4655	4655	4655	1619
273	20250218	163000	218275985	4655	4655	4655	4655	0
274	20250218	162900	218275985	4655	4655	4655	4655	0
275	20250218	162800	218275985	4655	4655	4655	4655	0
276	20250218	162700	218275985	4655	4655	4655	4655	0
277	20250218	162600	218275985	4655	4655	4655	4655	0
278	20250218	162500	218275985	4655	4655	4655	4655	0
279	20250218	162400	218275985	4655	4655	4655	4655	0
280	20250218	162300	218275985	4655	4655	4655	4655	0
281	20250218	162200	218275985	4655	4655	4655	4655	0
282	20250218	162100	218275985	4655	4655	4655	4655	0
283	20250218	162000	218275985	4655	4655	4655	4655	0
284	20250218	161900	218275985	4655	4655	4655	4655	0
285	20250218	161800	218275985	4655	4655	4655	4655	0
286	20250218	161700	218275985	4655	4655	4655	4655	0
287	20250218	161600	218275985	4655	4655	4655	4655	0
288	20250218	161500	218275985	4655	4655	4655	4655	0
289	20250218	161400	218275985	4655	4655	4655	4655	0
290	20250218	161300	218275985	4655	4655	4655	4655	0
291	20250218	161200	218275985	4655	4655	4655	4655	0
292	20250218	161100	218275985	4655	4655	4655	4655	0
293	20250218	161000	218275985	4655	4655	4655	4655	0
294	20250218	160900	218275985	4655	4655	4655	4655	0
295	20250218	160800	218275985	4655	4655	4655	4655	0
296	20250218	160700	218275985	4655	4655	4655	4655	0
297	20250218	160600	218275985	4655	4655	4655	4655	0
298	20250218	160500	218275985	4655	4655	4655	4655	0
299	20250218	160400	218275985	4655	4655	4655	4655	0
300	20250218	160300	218275985	4655	4655	4655	4655	0
301	20250218	160200	218275985	4655	4655	4655	4655	0
302	20250218	160100	218275985	4655	4655	4655	4655	1619
303	20250218	160000	218275985	4655	4655	4655	4655	0
304	20250218	155900	218275985	4655	4655	4655	4655	0
305	20250218	155800	218275985	4655	4655	4655	4655	0
306	20250218	155700	218275985	4655	4655	4655	4655	0
307	20250218	155600	218275985	4655	4655	4655	4655	0
308	20250218	155500	218275985	4655	4655	4655	4655	0
309	20250218	155400	218275985	4655	4655	4655	4655	0
310	20250218	155300	218275985	4655	4655	4655	4655	0
311	20250218	155200	218275985	4655	4655	4655	4655	0
312	20250218	155100	218275985	4655	4655	4655	4655	0
313	20250218	155000	218275985	4655	4655	4655	4655	0
314	20250218	154900	218275985	4655	4655	4655	4655	0
315	20250218	154800	218275985	4655	4655	4655	4655	0
316	20250218	154700	218275985	4655	4655	4655	4655	0
317	20250218	154600	218275985	4655	4655	4655	4655	0
318	20250218	154500	218275985	4655	4655	4655	4655	0
319	20250218	154400	218275985	4655	4655	4655	4655	0
320	20250218	154300	218275985	4655	4655	4655	4655	0
321	20250218	154200	218275985	4655	4655	4655	4655	0
322	20250218	154100	218275985	4655	4655	4655	4655	0
323	20250218	154000	218275985	4655	4655	4655	4655	0
324	20250218	153900	218275985	4655	4655	4655	4655	0
325	20250218	153800	218275985	4655	4655	4655	4655	0
326	20250218	153700	218275985	4655	4655	4655	4655	0
327	20250218	153600	218275985	4655	4655	4655	4655	0
328	20250218	153500	218275985	4655	4655	4655	4655	0
329	20250218	153400	218275985	4655	4655	4655	4655	0
330	20250218	153300	218275985	4655	4655	4655	4655	0
331	20250218	153200	218275985	4655	4655	4655	4655	0
332	20250218	153100	218275985	4655	4655	4655	4655	1619
333	20250218	153000	218275985	4655	4655	4655	4655	1619
334	20250218	152900	210739540	4670	4670	4670	4670	0
335	20250218	152800	210739540	4670	4670	4670	4670	0
336	20250218	152700	210739540	4670	4670	4670	4670	0
337	20250218	152600	210739540	4670	4670	4670	4670	0
338	20250218	152500	210739540	4670	4670	4670	4670	0
339	20250218	152400	210739540	4670	4670	4670	4670	0
340	20250218	152300	210739540	4670	4670	4670	4670	0
341	20250218	152200	210739540	4670	4670	4670	4670	0
342	20250218	152100	210739540	4670	4670	4670	4670	0
343	20250218	152000	210739540	4670	4670	4670	4670	0
344	20250218	151900	210739540	4670	4670	4670	4670	0
345	20250218	151800	210739540	4670	4670	4670	4670	10
346	20250218	151700	210692840	4670	4670	4670	4670	50
347	20250218	151600	210459340	4670	4670	4670	4670	0
348	20250218	151500	210459340	4670	4670	4670	4670	0
349	20250218	151400	210459340	4670	4670	4670	4670	1
350	20250218	151300	210454670	4660	4670	4670	4660	56
351	20250218	151200	210193210	4670	4670	4670	4670	0
352	20250218	151100	210193210	4670	4670	4670	4670	0
353	20250218	151000	210193210	4670	4670	4670	4670	0
354	20250218	150900	210193210	4670	4670	4670	4670	0
355	20250218	150800	210193210	4670	4670	4670	4670	1
356	20250218	150700	210188540	4665	4665	4665	4665	0
357	20250218	150600	210188540	4665	4665	4665	4665	0
358	20250218	150500	210188540	4665	4665	4665	4665	62
359	20250218	150400	209899310	4665	4665	4665	4665	0
360	20250218	150300	209899310	4665	4665	4665	4665	11
361	20250218	150200	209847995	4675	4675	4675	4675	1
362	20250218	150100	209843320	4655	4655	4655	4655	409
363	20250218	150000	207939425	4675	4660	4675	4660	50
364	20250218	145900	207705960	4660	4660	4660	4660	1
365	20250218	145800	207701300	4675	4675	4675	4675	0
366	20250218	145700	207701300	4675	4675	4675	4675	0
367	20250218	145600	207701300	4675	4675	4675	4675	100
368	20250218	145500	207233800	4675	4675	4675	4675	1
369	20250218	145400	207229125	4660	4660	4660	4660	0
370	20250218	145300	207229125	4660	4660	4660	4660	0
371	20250218	145200	207229125	4660	4660	4660	4660	0
372	20250218	145100	207229125	4660	4660	4660	4660	1209
373	20250218	145000	201595185	4660	4660	4660	4660	100
374	20250218	144900	201129185	4660	4660	4660	4655	402
375	20250218	144800	199255875	4660	4655	4660	4655	90
376	20250218	144700	198836575	4660	4660	4660	4660	0
377	20250218	144600	198836575	4660	4660	4660	4660	2020
378	20250218	144500	189423375	4660	4660	4660	4660	313
379	20250218	144400	187964795	4670	4670	4670	4670	0
380	20250218	144300	187964795	4670	4670	4670	4670	0
381	20250218	144200	187964795	4670	4670	4670	4670	50
382	20250218	144100	187731295	4670	4670	4670	4670	0
383	20250218	144000	187731295	4670	4670	4670	4670	0
384	20250218	143900	187731295	4670	4670	4670	4670	0
385	20250218	143800	187731295	4670	4670	4670	4670	50
386	20250218	143700	187497795	4670	4665	4670	4660	251
387	20250218	143600	186327025	4670	4670	4670	4670	0
388	20250218	143500	186327025	4670	4670	4675	4670	101
389	20250218	143400	185855350	4670	4670	4670	4670	0
390	20250218	143300	185855350	4670	4670	4670	4670	0
391	20250218	143200	185855350	4670	4670	4670	4670	0
392	20250218	143100	185855350	4670	4670	4670	4670	0
393	20250218	143000	185855350	4670	4670	4670	4670	0
394	20250218	142900	185855350	4670	4670	4670	4670	0
395	20250218	142800	185855350	4670	4670	4670	4670	50
396	20250218	142700	185621850	4670	4670	4670	4670	0
397	20250218	142600	185621850	4670	4670	4670	4670	5
398	20250218	142500	185598500	4670	4670	4670	4670	9
399	20250218	142400	185556470	4670	4670	4670	4670	55
400	20250218	142300	185299620	4670	4670	4670	4670	0
401	20250218	142200	185299620	4670	4670	4670	4670	0
402	20250218	142100	185299620	4670	4670	4670	4670	50
403	20250218	142000	185066120	4670	4670	4670	4670	0
404	20250218	141900	185066120	4670	4670	4670	4670	0
405	20250218	141800	185066120	4670	4670	4670	4670	0
406	20250218	141700	185066120	4670	4670	4670	4670	50
407	20250218	141600	184832620	4670	4670	4670	4670	1029
408	20250218	141500	180027190	4680	4680	4680	4680	0
409	20250218	141400	180027190	4680	4680	4680	4680	50
410	20250218	141300	179793190	4680	4680	4680	4680	0
411	20250218	141200	179793190	4680	4680	4680	4680	0
412	20250218	141100	179793190	4680	4680	4680	4680	0
413	20250218	141000	179793190	4680	4680	4680	4680	50
414	20250218	140900	179559190	4680	4680	4680	4680	0
415	20250218	140800	179559190	4680	4680	4680	4680	0
416	20250218	140700	179559190	4680	4680	4680	4680	60
417	20250218	140600	179278390	4680	4680	4680	4680	637
418	20250218	140500	176297230	4680	4680	4680	4680	0
419	20250218	140400	176297230	4680	4680	4680	4680	0
420	20250218	140300	176297230	4680	4680	4680	4680	141
421	20250218	140200	175637350	4680	4680	4680	4680	0
422	20250218	140100	175637350	4680	4680	4680	4680	0
423	20250218	140000	175637350	4680	4680	4680	4680	50
424	20250218	135900	175403350	4680	4680	4680	4680	5
425	20250218	135800	175379950	4680	4680	4680	4680	0
426	20250218	135700	175379950	4680	4680	4680	4680	0
427	20250218	135600	175379950	4680	4680	4680	4680	50
428	20250218	135500	175145950	4680	4680	4680	4680	0
429	20250218	135400	175145950	4680	4680	4680	4680	0
430	20250218	135300	175145950	4680	4680	4680	4680	0
431	20250218	135200	175145950	4680	4680	4680	4680	50
432	20250218	135100	174911950	4680	4680	4680	4680	0
433	20250218	135000	174911950	4680	4680	4680	4680	0
434	20250218	134900	174911950	4680	4680	4680	4680	50
435	20250218	134800	174677950	4680	4680	4680	4680	0
436	20250218	134700	174677950	4680	4680	4680	4680	0
437	20250218	134600	174677950	4680	4680	4680	4680	0
438	20250218	134500	174677950	4680	4680	4680	4680	50
439	20250218	134400	174443950	4680	4680	4680	4680	0
440	20250218	134300	174443950	4680	4680	4680	4680	1
441	20250218	134200	174439270	4675	4675	4675	4675	100
442	20250218	134100	173971770	4675	4675	4675	4675	0
443	20250218	134000	173971770	4675	4675	4675	4675	0
444	20250218	133900	173971770	4675	4675	4675	4675	0
445	20250218	133800	173971770	4675	4660	4675	4660	256
446	20250218	133700	172777145	4665	4665	4665	4665	13
447	20250218	133600	172716500	4665	4665	4665	4665	1
448	20250218	133500	172711835	4660	4670	4670	4660	110
449	20250218	133400	172199045	4670	4670	4670	4670	1
450	20250218	133300	172194375	4680	4680	4680	4680	428
451	20250218	133200	170191335	4680	4680	4680	4680	0
452	20250218	133100	170191335	4680	4680	4680	4680	50
453	20250218	133000	169957335	4680	4680	4680	4680	0
454	20250218	132900	169957335	4680	4680	4680	4680	0
455	20250218	132800	169957335	4680	4680	4680	4680	50
456	20250218	132700	169723335	4680	4680	4680	4680	0
457	20250218	132600	169723335	4680	4680	4680	4680	5
458	20250218	132500	169699935	4680	4680	4680	4680	0
459	20250218	132400	169699935	4680	4680	4680	4680	50
460	20250218	132300	169465935	4680	4680	4680	4680	0
461	20250218	132200	169465935	4680	4680	4680	4680	1
462	20250218	132100	169461255	4660	4670	4670	4660	1000
463	20250218	132000	164799205	4670	4670	4670	4670	0
464	20250218	131900	164799205	4670	4670	4670	4670	0
465	20250218	131800	164799205	4670	4670	4670	4670	33
466	20250218	131700	164645095	4670	4670	4670	4670	919
467	20250218	131600	160353365	4680	4680	4680	4680	0
468	20250218	131500	160353365	4680	4680	4680	4680	0
469	20250218	131400	160353365	4680	4675	4680	4675	50
470	20250218	131300	160119575	4680	4680	4680	4680	0
471	20250218	131200	160119575	4680	4680	4680	4680	0
472	20250218	131100	160119575	4680	4680	4680	4680	0
473	20250218	131000	160119575	4680	4680	4680	4680	101
474	20250218	130900	159646895	4680	4680	4680	4680	0
475	20250218	130800	159646895	4680	4680	4680	4680	0
476	20250218	130700	159646895	4680	4680	4680	4680	50
477	20250218	130600	159412895	4670	4670	4670	4670	0
478	20250218	130500	159412895	4670	4670	4670	4670	0
479	20250218	130400	159412895	4670	4670	4670	4670	0
480	20250218	130300	159412895	4670	4670	4670	4670	0
481	20250218	130200	159412895	4670	4670	4670	4670	0
482	20250218	130100	159412895	4670	4680	4680	4670	501
483	20250218	130000	157073215	4670	4670	4670	4670	0
484	20250218	125900	157073215	4670	4670	4670	4670	300
485	20250218	125800	155672215	4670	4670	4670	4670	0
486	20250218	125700	155672215	4670	4670	4670	4670	0
487	20250218	125600	155672215	4670	4670	4670	4670	0
488	20250218	125500	155672215	4670	4670	4670	4670	33
489	20250218	125400	155518105	4680	4680	4680	4680	0
490	20250218	125300	155518105	4680	4680	4680	4680	20
491	20250218	125200	155424505	4680	4680	4680	4680	230
492	20250218	125100	154348105	4680	4680	4680	4680	0
493	20250218	125000	154348105	4680	4680	4680	4680	100
494	20250218	124900	153880105	4680	4680	4680	4680	25
495	20250218	124800	153763105	4680	4680	4680	4680	0
496	20250218	124700	153763105	4680	4680	4680	4680	0
497	20250218	124600	153763105	4680	4680	4680	4680	0
498	20250218	124500	153763105	4680	4680	4680	4680	27
499	20250218	124400	153636745	4680	4680	4680	4680	0
500	20250218	124300	153636745	4680	4680	4680	4680	15
501	20250218	124200	153566545	4685	4685	4685	4685	50
502	20250218	124100	153332295	4685	4680	4685	4680	6
503	20250218	124000	153304210	4680	4680	4680	4680	0
504	20250218	123900	153304210	4680	4680	4680	4680	0
505	20250218	123800	153304210	4680	4680	4680	4680	50
506	20250218	123700	153070210	4680	4680	4680	4680	0
507	20250218	123600	153070210	4680	4680	4680	4680	0
508	20250218	123500	153070210	4680	4680	4680	4680	50
509	20250218	123400	152836210	4680	4680	4680	4680	0
510	20250218	123300	152836210	4680	4680	4680	4680	100
511	20250218	123200	152368210	4680	4680	4680	4680	2
512	20250218	123100	152358850	4680	4680	4680	4680	50
513	20250218	123000	152124850	4680	4680	4680	4680	0
514	20250218	122900	152124850	4680	4680	4680	4680	0
515	20250218	122800	152124850	4680	4680	4680	4680	50
516	20250218	122700	151890850	4680	4680	4680	4680	0
517	20250218	122600	151890850	4680	4680	4680	4680	0
518	20250218	122500	151890850	4680	4680	4680	4680	0
519	20250218	122400	151890850	4680	4680	4680	4680	70
520	20250218	122300	151563250	4685	4685	4685	4685	0
521	20250218	122200	151563250	4685	4685	4685	4685	22
522	20250218	122100	151460180	4680	4680	4680	4680	485
523	20250218	122000	149190380	4680	4680	4680	4680	0
524	20250218	121900	149190380	4680	4680	4680	4680	0
525	20250218	121800	149190380	4680	4680	4680	4680	0
526	20250218	121700	149190380	4680	4680	4680	4680	50
527	20250218	121600	148956380	4680	4680	4680	4680	0
528	20250218	121500	148956380	4680	4680	4680	4680	0
529	20250218	121400	148956380	4680	4680	4680	4680	100
530	20250218	121300	148488380	4680	4680	4680	4680	0
531	20250218	121200	148488380	4680	4680	4680	4680	0
532	20250218	121100	148488380	4680	4680	4680	4680	1
533	20250218	121000	148483700	4655	4655	4655	4655	0
534	20250218	120900	148483700	4655	4655	4655	4655	23
535	20250218	120800	148376635	4690	4690	4690	4690	0
536	20250218	120700	148376635	4690	4690	4690	4690	50
537	20250218	120600	148142135	4690	4690	4690	4690	0
538	20250218	120500	148142135	4690	4690	4690	4690	0
539	20250218	120400	148142135	4690	4690	4690	4690	0
540	20250218	120300	148142135	4690	4685	4690	4685	1050
541	20250218	120200	143217935	4690	4690	4690	4690	0
542	20250218	120100	143217935	4690	4690	4690	4690	0
543	20250218	120000	143217935	4690	4690	4690	4690	50
544	20250218	115900	142983435	4690	4690	4690	4690	0
545	20250218	115800	142983435	4690	4690	4690	4690	0
546	20250218	115700	142983435	4690	4690	4690	4690	0
547	20250218	115600	142983435	4690	4690	4690	4690	50
548	20250218	115500	142748935	4690	4690	4690	4690	0
549	20250218	115400	142748935	4690	4690	4690	4690	0
550	20250218	115300	142748935	4690	4690	4690	4690	0
551	20250218	115200	142748935	4690	4690	4690	4690	50
552	20250218	115100	142514435	4690	4690	4690	4690	0
553	20250218	115000	142514435	4690	4690	4690	4690	1
554	20250218	114900	142509745	4680	4680	4680	4680	50
555	20250218	114800	142275745	4680	4680	4680	4680	0
556	20250218	114700	142275745	4680	4680	4680	4680	0
557	20250218	114600	142275745	4680	4680	4680	4680	0
558	20250218	114500	142275745	4680	4680	4680	4680	50
559	20250218	114400	142041745	4680	4680	4680	4680	0
560	20250218	114300	142041745	4680	4680	4680	4680	100
561	20250218	114200	141573745	4685	4685	4685	4685	50
562	20250218	114100	141339495	4685	4685	4685	4685	0
563	20250218	114000	141339495	4685	4685	4685	4685	0
564	20250218	113900	141339495	4685	4685	4685	4685	0
565	20250218	113800	141339495	4685	4685	4685	4685	50
566	20250218	113700	141105245	4685	4685	4685	4685	0
567	20250218	113600	141105245	4685	4685	4685	4685	0
568	20250218	113500	141105245	4685	4685	4685	4685	50
569	20250218	113400	140870995	4685	4685	4685	4685	0
570	20250218	113300	140870995	4685	4685	4685	4685	0
571	20250218	113200	140870995	4685	4685	4685	4685	0
572	20250218	113100	140870995	4685	4685	4685	4685	50
573	20250218	113000	140636745	4685	4685	4685	4685	0
574	20250218	112900	140636745	4685	4685	4685	4685	0
575	20250218	112800	140636745	4685	4685	4685	4685	50
576	20250218	112700	140402495	4685	4685	4685	4685	0
577	20250218	112600	140402495	4685	4685	4685	4685	0
578	20250218	112500	140402495	4685	4685	4685	4685	0
579	20250218	112400	140402495	4685	4685	4685	4685	50
580	20250218	112300	140168245	4685	4685	4685	4685	0
581	20250218	112200	140168245	4685	4685	4685	4685	0
582	20250218	112100	140168245	4685	4685	4685	4685	50
583	20250218	112000	139933995	4685	4685	4685	4685	400
584	20250218	111900	138059995	4685	4685	4685	4685	0
585	20250218	111800	138059995	4685	4685	4685	4685	0
586	20250218	111700	138059995	4685	4685	4685	4685	50
587	20250218	111600	137825745	4685	4685	4685	4685	0
588	20250218	111500	137825745	4685	4685	4685	4685	0
589	20250218	111400	137825745	4685	4685	4685	4685	50
590	20250218	111300	137591495	4685	4685	4685	4685	0
591	20250218	111200	137591495	4685	4685	4685	4685	0
592	20250218	111100	137591495	4685	4680	4685	4680	500
593	20250218	111000	135249860	4680	4680	4680	4680	50
594	20250218	110900	135015860	4680	4680	4680	4680	0
595	20250218	110800	135015860	4680	4680	4680	4680	0
596	20250218	110700	135015860	4680	4680	4680	4680	50
597	20250218	110600	134781860	4680	4680	4680	4680	0
598	20250218	110500	134781860	4680	4680	4680	4680	0
599	20250218	110400	134781860	4680	4680	4680	4680	10
600	20250218	110300	134735060	4680	4680	4680	4680	50
601	20250218	110200	134501060	4680	4680	4680	4680	0
602	20250218	110100	134501060	4680	4680	4680	4680	0
603	20250218	110000	134501060	4680	4675	4680	4675	50
604	20250218	105900	134267110	4680	4670	4680	4670	246
605	20250218	105800	133117560	4670	4670	4670	4670	0
606	20250218	105700	133117560	4670	4670	4670	4670	0
607	20250218	105600	133117560	4670	4670	4670	4670	55
608	20250218	105500	132860710	4670	4670	4670	4670	18
609	20250218	105400	132776650	4665	4665	4665	4665	0
610	20250218	105300	132776650	4665	4665	4665	4665	0
611	20250218	105200	132776650	4665	4670	4670	4665	100
612	20250218	105100	132309900	4665	4665	4665	4665	0
613	20250218	105000	132309900	4665	4665	4665	4665	0
614	20250218	104900	132309900	4665	4650	4665	4650	968
615	20250218	104800	127807740	4640	4640	4640	4640	0
616	20250218	104700	127807740	4640	4640	4640	4640	0
617	20250218	104600	127807740	4640	4640	4640	4640	0
618	20250218	104500	127807740	4640	4640	4640	4640	2
619	20250218	104400	127798460	4650	4650	4650	4650	2
620	20250218	104300	127789160	4650	4650	4650	4650	5
621	20250218	104200	127765910	4650	4650	4650	4650	70
622	20250218	104100	127440410	4650	4650	4650	4650	0
623	20250218	104000	127440410	4650	4650	4650	4650	0
624	20250218	103900	127440410	4650	4650	4650	4650	0
625	20250218	103800	127440410	4650	4650	4650	4640	144
626	20250218	103700	126771230	4640	4640	4640	4640	0
627	20250218	103600	126771230	4640	4640	4640	4640	0
628	20250218	103500	126771230	4640	4640	4640	4640	4
629	20250218	103400	126752670	4640	4645	4645	4640	35
630	20250218	103300	126590115	4640	4640	4640	4640	129
631	20250218	103200	125991555	4640	4640	4640	4640	0
632	20250218	103100	125991555	4640	4640	4640	4640	50
633	20250218	103000	125759555	4640	4640	4640	4640	0
634	20250218	102900	125759555	4640	4640	4640	4640	0
635	20250218	102800	125759555	4640	4640	4640	4640	50
636	20250218	102700	125527555	4640	4640	4640	4640	0
637	20250218	102600	125527555	4640	4640	4640	4640	0
638	20250218	102500	125527555	4640	4640	4640	4640	0
639	20250218	102400	125527555	4640	4640	4640	4640	100
640	20250218	102300	125063555	4640	4640	4640	4640	0
641	20250218	102200	125063555	4640	4640	4640	4640	10
642	20250218	102100	125017155	4640	4640	4640	4640	50
643	20250218	102000	124785155	4620	4620	4620	4620	0
644	20250218	101900	124785155	4620	4620	4620	4620	0
645	20250218	101800	124785155	4620	4620	4620	4620	0
646	20250218	101700	124785155	4620	4635	4635	4620	850
647	20250218	101600	120857345	4620	4635	4635	4620	4677
648	20250218	101500	99247245	4620	4620	4620	4620	0
649	20250218	101400	99247245	4620	4620	4620	4620	0
650	20250218	101300	99247245	4620	4645	4645	4620	2001
651	20250218	101200	89998650	4635	4635	4635	4635	225
652	20250218	101100	88955775	4650	4645	4650	4625	817
653	20250218	101000	85169210	4645	4645	4645	4645	0
654	20250218	100900	85169210	4645	4645	4645	4645	0
655	20250218	100800	85169210	4645	4645	4645	4645	0
656	20250218	100700	85169210	4645	4645	4645	4645	50
657	20250218	100600	84936960	4645	4645	4645	4645	0
658	20250218	100500	84936960	4645	4645	4645	4645	0
659	20250218	100400	84936960	4645	4645	4645	4645	1
660	20250218	100300	84932315	4645	4640	4645	4640	175
661	20250218	100200	84120310	4630	4630	4630	4630	0
662	20250218	100100	84120310	4630	4630	4630	4630	100
663	20250218	100000	83657310	4620	4620	4620	4620	0
664	20250218	095900	83657310	4620	4620	4620	4620	100
665	20250218	095800	83195310	4620	4620	4620	4620	448
666	20250218	095700	81125550	4620	4620	4620	4620	225
667	20250218	095600	80086050	4625	4625	4625	4625	107
668	20250218	095500	79591175	4630	4630	4630	4630	3
669	20250218	095400	79577285	4640	4640	4640	4640	0
670	20250218	095300	79577285	4640	4640	4640	4640	0
671	20250218	095200	79577285	4640	4640	4640	4640	50
672	20250218	095100	79345285	4640	4640	4640	4640	1
673	20250218	095000	79340645	4630	4630	4630	4630	0
674	20250218	094900	79340645	4630	4630	4630	4630	170
675	20250218	094800	78553545	4640	4640	4640	4640	1
676	20250218	094700	78548905	4615	4615	4615	4615	215
677	20250218	094600	77556680	4615	4635	4635	4615	945
678	20250218	094500	73190820	4640	4640	4640	4640	100
679	20250218	094400	72726820	4640	4640	4640	4640	9
680	20250218	094300	72685060	4635	4635	4635	4635	0
681	20250218	094200	72685060	4635	4635	4635	4635	0
682	20250218	094100	72685060	4635	4635	4635	4635	0
683	20250218	094000	72685060	4635	4640	4640	4635	728
684	20250218	093900	69310775	4635	4635	4635	4635	0
685	20250218	093800	69310775	4635	4635	4635	4635	0
686	20250218	093700	69310775	4635	4635	4635	4635	0
687	20250218	093600	69310775	4635	4635	4635	4635	130
688	20250218	093500	68708225	4660	4660	4660	4660	51
689	20250218	093400	68470565	4635	4645	4670	4635	3001
690	20250218	093300	54545895	4645	4675	4675	4645	453
691	20250218	093200	52440240	4645	4645	4645	4645	0
692	20250218	093100	52440240	4645	4645	4675	4645	394
693	20250218	093000	50608340	4645	4645	4685	4645	161
694	20250218	092900	49860455	4690	4690	4690	4690	0
695	20250218	092800	49860455	4690	4690	4690	4690	50
696	20250218	092700	49625955	4695	4695	4695	4695	0
697	20250218	092600	49625955	4695	4695	4695	4695	0
698	20250218	092500	49625955	4695	4695	4695	4695	0
699	20250218	092400	49625955	4695	4690	4695	4690	1177
700	20250218	092300	44101485	4690	4690	4690	4690	0
701	20250218	092200	44101485	4690	4690	4690	4690	0
702	20250218	092100	44101485	4690	4690	4690	4690	50
703	20250218	092000	43866985	4690	4645	4690	4645	5061
704	20250218	091900	20176665	4655	4655	4655	4655	0
705	20250218	091800	20176665	4655	4655	4655	4655	0
706	20250218	091700	20176665	4655	4655	4655	4655	60
707	20250218	091600	19897365	4655	4655	4655	4655	1
708	20250218	091500	19892710	4655	4655	4655	4655	50
709	20250218	091400	19659960	4675	4675	4675	4675	55
710	20250218	091300	19402835	4675	4675	4675	4675	1
711	20250218	091200	19398160	4675	4675	4675	4675	0
712	20250218	091100	19398160	4675	4675	4675	4675	0
713	20250218	091000	19398160	4675	4655	4675	4640	257
714	20250218	090900	18203415	4655	4655	4655	4655	15
715	20250218	090800	18133590	4655	4660	4660	4655	562
716	20250218	090700	15517045	4675	4675	4675	4675	1
717	20250218	090600	15512370	4655	4655	4655	4655	14
718	20250218	090500	15447200	4680	4680	4680	4680	285
719	20250218	090400	14113400	4640	4640	4640	4640	27
720	20250218	090300	13988120	4680	4680	4680	4680	0
721	20250218	090200	13988120	4680	4680	4680	4680	43
722	20250218	090100	13786880	4640	4640	4640	4640	266
723	20250218	090000	12552640	4620	4620	4645	4620	2717