KissMeData/212560/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204500	506334100	8680	8680	8680	8680	1257
3	20250218	204400	506334100	8680	8680	8680	8680	0
4	20250218	204300	506334100	8680	8680	8680	8680	0
5	20250218	204200	506334100	8680	8680	8680	8680	0
6	20250218	204100	506334100	8680	8680	8680	8680	0
7	20250218	204000	506334100	8680	8680	8680	8680	0
8	20250218	203900	506334100	8680	8680	8680	8680	0
9	20250218	203800	506334100	8680	8680	8680	8680	0
10	20250218	203700	506334100	8680	8680	8680	8680	0
11	20250218	203600	506334100	8680	8680	8680	8680	0
12	20250218	203500	506334100	8680	8680	8680	8680	0
13	20250218	203400	506334100	8680	8680	8680	8680	0
14	20250218	203300	506334100	8680	8680	8680	8680	0
15	20250218	203200	506334100	8680	8680	8680	8680	0
16	20250218	203100	506334100	8680	8680	8680	8680	0
17	20250218	203000	506334100	8680	8680	8680	8680	0
18	20250218	202900	506334100	8680	8680	8680	8680	0
19	20250218	202800	506334100	8680	8680	8680	8680	0
20	20250218	202700	506334100	8680	8680	8680	8680	0
21	20250218	202600	506334100	8680	8680	8680	8680	0
22	20250218	202500	506334100	8680	8680	8680	8680	0
23	20250218	202400	506334100	8680	8680	8680	8680	0
24	20250218	202300	506334100	8680	8680	8680	8680	0
25	20250218	202200	506334100	8680	8680	8680	8680	0
26	20250218	202100	506334100	8680	8680	8680	8680	0
27	20250218	202000	506334100	8680	8680	8680	8680	0
28	20250218	201900	506334100	8680	8680	8680	8680	0
29	20250218	201800	506334100	8680	8680	8680	8680	0
30	20250218	201700	506334100	8680	8680	8680	8680	0
31	20250218	201600	506334100	8680	8680	8680	8680	0
32	20250218	201500	506334100	8680	8680	8680	8680	1257
33	20250218	201400	506334100	8680	8680	8680	8680	0
34	20250218	201300	506334100	8680	8680	8680	8680	0
35	20250218	201200	506334100	8680	8680	8680	8680	0
36	20250218	201100	506334100	8680	8680	8680	8680	0
37	20250218	201000	506334100	8680	8680	8680	8680	0
38	20250218	200900	506334100	8680	8680	8680	8680	0
39	20250218	200800	506334100	8680	8680	8680	8680	0
40	20250218	200700	506334100	8680	8680	8680	8680	0
41	20250218	200600	506334100	8680	8680	8680	8680	0
42	20250218	200500	506334100	8680	8680	8680	8680	0
43	20250218	200400	506334100	8680	8680	8680	8680	0
44	20250218	200300	506334100	8680	8680	8680	8680	0
45	20250218	200200	506334100	8680	8680	8680	8680	0
46	20250218	200100	506334100	8680	8680	8680	8680	0
47	20250218	200000	506334100	8680	8680	8680	8680	0
48	20250218	195900	506334100	8680	8680	8680	8680	0
49	20250218	195800	506334100	8680	8680	8680	8680	0
50	20250218	195700	506334100	8680	8680	8680	8680	0
51	20250218	195600	506334100	8680	8680	8680	8680	0
52	20250218	195500	506334100	8680	8680	8680	8680	0
53	20250218	195400	506334100	8680	8680	8680	8680	0
54	20250218	195300	506334100	8680	8680	8680	8680	0
55	20250218	195200	506334100	8680	8680	8680	8680	0
56	20250218	195100	506334100	8680	8680	8680	8680	0
57	20250218	195000	506334100	8680	8680	8680	8680	0
58	20250218	194900	506334100	8680	8680	8680	8680	0
59	20250218	194800	506334100	8680	8680	8680	8680	0
60	20250218	194700	506334100	8680	8680	8680	8680	0
61	20250218	194600	506334100	8680	8680	8680	8680	0
62	20250218	194500	506334100	8680	8680	8680	8680	1257
63	20250218	194400	506334100	8680	8680	8680	8680	0
64	20250218	194300	506334100	8680	8680	8680	8680	0
65	20250218	194200	506334100	8680	8680	8680	8680	0
66	20250218	194100	506334100	8680	8680	8680	8680	0
67	20250218	194000	506334100	8680	8680	8680	8680	0
68	20250218	193900	506334100	8680	8680	8680	8680	0
69	20250218	193800	506334100	8680	8680	8680	8680	0
70	20250218	193700	506334100	8680	8680	8680	8680	0
71	20250218	193600	506334100	8680	8680	8680	8680	0
72	20250218	193500	506334100	8680	8680	8680	8680	0
73	20250218	193400	506334100	8680	8680	8680	8680	0
74	20250218	193300	506334100	8680	8680	8680	8680	0
75	20250218	193200	506334100	8680	8680	8680	8680	0
76	20250218	193100	506334100	8680	8680	8680	8680	0
77	20250218	193000	506334100	8680	8680	8680	8680	0
78	20250218	192900	506334100	8680	8680	8680	8680	0
79	20250218	192800	506334100	8680	8680	8680	8680	0
80	20250218	192700	506334100	8680	8680	8680	8680	0
81	20250218	192600	506334100	8680	8680	8680	8680	0
82	20250218	192500	506334100	8680	8680	8680	8680	0
83	20250218	192400	506334100	8680	8680	8680	8680	0
84	20250218	192300	506334100	8680	8680	8680	8680	0
85	20250218	192200	506334100	8680	8680	8680	8680	0
86	20250218	192100	506334100	8680	8680	8680	8680	0
87	20250218	192000	506334100	8680	8680	8680	8680	0
88	20250218	191900	506334100	8680	8680	8680	8680	0
89	20250218	191800	506334100	8680	8680	8680	8680	0
90	20250218	191700	506334100	8680	8680	8680	8680	0
91	20250218	191600	506334100	8680	8680	8680	8680	0
92	20250218	191500	506334100	8680	8680	8680	8680	1257
93	20250218	191400	506334100	8680	8680	8680	8680	0
94	20250218	191300	506334100	8680	8680	8680	8680	0
95	20250218	191200	506334100	8680	8680	8680	8680	0
96	20250218	191100	506334100	8680	8680	8680	8680	0
97	20250218	191000	506334100	8680	8680	8680	8680	0
98	20250218	190900	506334100	8680	8680	8680	8680	0
99	20250218	190800	506334100	8680	8680	8680	8680	0
100	20250218	190700	506334100	8680	8680	8680	8680	0
101	20250218	190600	506334100	8680	8680	8680	8680	0
102	20250218	190500	506334100	8680	8680	8680	8680	0
103	20250218	190400	506334100	8680	8680	8680	8680	0
104	20250218	190300	506334100	8680	8680	8680	8680	0
105	20250218	190200	506334100	8680	8680	8680	8680	0
106	20250218	190100	506334100	8680	8680	8680	8680	0
107	20250218	190000	506334100	8680	8680	8680	8680	0
108	20250218	185900	506334100	8680	8680	8680	8680	0
109	20250218	185800	506334100	8680	8680	8680	8680	0
110	20250218	185700	506334100	8680	8680	8680	8680	0
111	20250218	185600	506334100	8680	8680	8680	8680	0
112	20250218	185500	506334100	8680	8680	8680	8680	0
113	20250218	185400	506334100	8680	8680	8680	8680	0
114	20250218	185300	506334100	8680	8680	8680	8680	0
115	20250218	185200	506334100	8680	8680	8680	8680	0
116	20250218	185100	506334100	8680	8680	8680	8680	0
117	20250218	185000	506334100	8680	8680	8680	8680	0
118	20250218	184900	506334100	8680	8680	8680	8680	0
119	20250218	184800	506334100	8680	8680	8680	8680	0
120	20250218	184700	506334100	8680	8680	8680	8680	0
121	20250218	184600	506334100	8680	8680	8680	8680	0
122	20250218	184500	506334100	8680	8680	8680	8680	1257
123	20250218	184400	506334100	8680	8680	8680	8680	0
124	20250218	184300	506334100	8680	8680	8680	8680	0
125	20250218	184200	506334100	8680	8680	8680	8680	0
126	20250218	184100	506334100	8680	8680	8680	8680	0
127	20250218	184000	506334100	8680	8680	8680	8680	0
128	20250218	183900	506334100	8680	8680	8680	8680	0
129	20250218	183800	506334100	8680	8680	8680	8680	0
130	20250218	183700	506334100	8680	8680	8680	8680	0
131	20250218	183600	506334100	8680	8680	8680	8680	0
132	20250218	183500	506334100	8680	8680	8680	8680	0
133	20250218	183400	506334100	8680	8680	8680	8680	0
134	20250218	183300	506334100	8680	8680	8680	8680	0
135	20250218	183200	506334100	8680	8680	8680	8680	0
136	20250218	183100	506334100	8680	8680	8680	8680	0
137	20250218	183000	506334100	8680	8680	8680	8680	0
138	20250218	182900	506334100	8680	8680	8680	8680	0
139	20250218	182800	506334100	8680	8680	8680	8680	0
140	20250218	182700	506334100	8680	8680	8680	8680	0
141	20250218	182600	506334100	8680	8680	8680	8680	0
142	20250218	182500	506334100	8680	8680	8680	8680	0
143	20250218	182400	506334100	8680	8680	8680	8680	0
144	20250218	182300	506334100	8680	8680	8680	8680	0
145	20250218	182200	506334100	8680	8680	8680	8680	0
146	20250218	182100	506334100	8680	8680	8680	8680	0
147	20250218	182000	506334100	8680	8680	8680	8680	0
148	20250218	181900	506334100	8680	8680	8680	8680	0
149	20250218	181800	506334100	8680	8680	8680	8680	0
150	20250218	181700	506334100	8680	8680	8680	8680	0
151	20250218	181600	506334100	8680	8680	8680	8680	0
152	20250218	181500	506334100	8680	8680	8680	8680	1257
153	20250218	181400	506334100	8680	8680	8680	8680	0
154	20250218	181300	506334100	8680	8680	8680	8680	0
155	20250218	181200	506334100	8680	8680	8680	8680	0
156	20250218	181100	506334100	8680	8680	8680	8680	0
157	20250218	181000	506334100	8680	8680	8680	8680	0
158	20250218	180900	506334100	8680	8680	8680	8680	0
159	20250218	180800	506334100	8680	8680	8680	8680	0
160	20250218	180700	506334100	8680	8680	8680	8680	0
161	20250218	180600	506334100	8680	8680	8680	8680	0
162	20250218	180500	506334100	8680	8680	8680	8680	0
163	20250218	180400	506334100	8680	8680	8680	8680	0
164	20250218	180300	506334100	8680	8680	8680	8680	0
165	20250218	180200	506334100	8680	8680	8680	8680	0
166	20250218	180100	506334100	8680	8680	8680	8680	0
167	20250218	180000	506334100	8680	8680	8680	8680	0
168	20250218	175900	506334100	8680	8680	8680	8680	0
169	20250218	175800	506334100	8680	8680	8680	8680	0
170	20250218	175700	506334100	8680	8680	8680	8680	0
171	20250218	175600	506334100	8680	8680	8680	8680	0
172	20250218	175500	506334100	8680	8680	8680	8680	0
173	20250218	175400	506334100	8680	8680	8680	8680	0
174	20250218	175300	506334100	8680	8680	8680	8680	0
175	20250218	175200	506334100	8680	8680	8680	8680	0
176	20250218	175100	506334100	8680	8680	8680	8680	0
177	20250218	175000	506334100	8680	8680	8680	8680	0
178	20250218	174900	506334100	8680	8680	8680	8680	0
179	20250218	174800	506334100	8680	8680	8680	8680	0
180	20250218	174700	506334100	8680	8680	8680	8680	0
181	20250218	174600	506334100	8680	8680	8680	8680	0
182	20250218	174500	506334100	8680	8680	8680	8680	1257
183	20250218	174400	506334100	8680	8680	8680	8680	0
184	20250218	174300	506334100	8680	8680	8680	8680	0
185	20250218	174200	506334100	8680	8680	8680	8680	0
186	20250218	174100	506334100	8680	8680	8680	8680	0
187	20250218	174000	506334100	8680	8680	8680	8680	0
188	20250218	173900	506334100	8680	8680	8680	8680	0
189	20250218	173800	506334100	8680	8680	8680	8680	0
190	20250218	173700	506334100	8680	8680	8680	8680	0
191	20250218	173600	506334100	8680	8680	8680	8680	0
192	20250218	173500	506334100	8680	8680	8680	8680	0
193	20250218	173400	506334100	8680	8680	8680	8680	0
194	20250218	173300	506334100	8680	8680	8680	8680	0
195	20250218	173200	506334100	8680	8680	8680	8680	0
196	20250218	173100	506334100	8680	8680	8680	8680	0
197	20250218	173000	506334100	8680	8680	8680	8680	0
198	20250218	172900	506334100	8680	8680	8680	8680	0
199	20250218	172800	506334100	8680	8680	8680	8680	0
200	20250218	172700	506334100	8680	8680	8680	8680	0
201	20250218	172600	506334100	8680	8680	8680	8680	0
202	20250218	172500	506334100	8680	8680	8680	8680	0
203	20250218	172400	506334100	8680	8680	8680	8680	0
204	20250218	172300	506334100	8680	8680	8680	8680	0
205	20250218	172200	506334100	8680	8680	8680	8680	0
206	20250218	172100	506334100	8680	8680	8680	8680	0
207	20250218	172000	506334100	8680	8680	8680	8680	0
208	20250218	171900	506334100	8680	8680	8680	8680	0
209	20250218	171800	506334100	8680	8680	8680	8680	0
210	20250218	171700	506334100	8680	8680	8680	8680	0
211	20250218	171600	506334100	8680	8680	8680	8680	0
212	20250218	171500	506334100	8680	8680	8680	8680	1257
213	20250218	171400	506334100	8680	8680	8680	8680	0
214	20250218	171300	506334100	8680	8680	8680	8680	0
215	20250218	171200	506334100	8680	8680	8680	8680	0
216	20250218	171100	506334100	8680	8680	8680	8680	0
217	20250218	171000	506334100	8680	8680	8680	8680	0
218	20250218	170900	506334100	8680	8680	8680	8680	0
219	20250218	170800	506334100	8680	8680	8680	8680	0
220	20250218	170700	506334100	8680	8680	8680	8680	0
221	20250218	170600	506334100	8680	8680	8680	8680	0
222	20250218	170500	506334100	8680	8680	8680	8680	0
223	20250218	170400	506334100	8680	8680	8680	8680	0
224	20250218	170300	506334100	8680	8680	8680	8680	0
225	20250218	170200	506334100	8680	8680	8680	8680	0
226	20250218	170100	506334100	8680	8680	8680	8680	0
227	20250218	170000	506334100	8680	8680	8680	8680	0
228	20250218	165900	506334100	8680	8680	8680	8680	0
229	20250218	165800	506334100	8680	8680	8680	8680	0
230	20250218	165700	506334100	8680	8680	8680	8680	0
231	20250218	165600	506334100	8680	8680	8680	8680	0
232	20250218	165500	506334100	8680	8680	8680	8680	0
233	20250218	165400	506334100	8680	8680	8680	8680	0
234	20250218	165300	506334100	8680	8680	8680	8680	0
235	20250218	165200	506334100	8680	8680	8680	8680	0
236	20250218	165100	506334100	8680	8680	8680	8680	0
237	20250218	165000	506334100	8680	8680	8680	8680	0
238	20250218	164900	506334100	8680	8680	8680	8680	0
239	20250218	164800	506334100	8680	8680	8680	8680	0
240	20250218	164700	506334100	8680	8680	8680	8680	0
241	20250218	164600	506334100	8680	8680	8680	8680	0
242	20250218	164500	506334100	8680	8680	8680	8680	1257
243	20250218	164400	506334100	8680	8680	8680	8680	0
244	20250218	164300	506334100	8680	8680	8680	8680	0
245	20250218	164200	506334100	8680	8680	8680	8680	0
246	20250218	164100	506334100	8680	8680	8680	8680	0
247	20250218	164000	506334100	8680	8680	8680	8680	0
248	20250218	163900	506334100	8680	8680	8680	8680	0
249	20250218	163800	506334100	8680	8680	8680	8680	0
250	20250218	163700	506334100	8680	8680	8680	8680	0
251	20250218	163600	506334100	8680	8680	8680	8680	0
252	20250218	163500	506334100	8680	8680	8680	8680	0
253	20250218	163400	506334100	8680	8680	8680	8680	0
254	20250218	163300	506334100	8680	8680	8680	8680	0
255	20250218	163200	506334100	8680	8680	8680	8680	0
256	20250218	163100	506334100	8680	8680	8680	8680	0
257	20250218	163000	506334100	8680	8680	8680	8680	0
258	20250218	162900	506334100	8680	8680	8680	8680	0
259	20250218	162800	506334100	8680	8680	8680	8680	0
260	20250218	162700	506334100	8680	8680	8680	8680	0
261	20250218	162600	506334100	8680	8680	8680	8680	0
262	20250218	162500	506334100	8680	8680	8680	8680	0
263	20250218	162400	506334100	8680	8680	8680	8680	0
264	20250218	162300	506334100	8680	8680	8680	8680	0
265	20250218	162200	506334100	8680	8680	8680	8680	0
266	20250218	162100	506334100	8680	8680	8680	8680	0
267	20250218	162000	506334100	8680	8680	8680	8680	0
268	20250218	161900	506334100	8680	8680	8680	8680	0
269	20250218	161800	506334100	8680	8680	8680	8680	0
270	20250218	161700	506334100	8680	8680	8680	8680	0
271	20250218	161600	506334100	8680	8680	8680	8680	0
272	20250218	161500	506334100	8680	8680	8680	8680	1257
273	20250218	161400	506334100	8680	8680	8680	8680	0
274	20250218	161300	506334100	8680	8680	8680	8680	0
275	20250218	161200	506334100	8680	8680	8680	8680	0
276	20250218	161100	506334100	8680	8680	8680	8680	0
277	20250218	161000	506334100	8680	8680	8680	8680	0
278	20250218	160900	506334100	8680	8680	8680	8680	0
279	20250218	160800	506334100	8680	8680	8680	8680	0
280	20250218	160700	506334100	8680	8680	8680	8680	0
281	20250218	160600	506334100	8680	8680	8680	8680	0
282	20250218	160500	506334100	8680	8680	8680	8680	0
283	20250218	160400	506334100	8680	8680	8680	8680	0
284	20250218	160300	506334100	8680	8680	8680	8680	0
285	20250218	160200	506334100	8680	8680	8680	8680	0
286	20250218	160100	506334100	8680	8680	8680	8680	0
287	20250218	160000	506334100	8680	8680	8680	8680	0
288	20250218	155900	506334100	8680	8680	8680	8680	0
289	20250218	155800	506334100	8680	8680	8680	8680	0
290	20250218	155700	506334100	8680	8680	8680	8680	0
291	20250218	155600	506334100	8680	8680	8680	8680	0
292	20250218	155500	506334100	8680	8680	8680	8680	0
293	20250218	155400	506334100	8680	8680	8680	8680	0
294	20250218	155300	506334100	8680	8680	8680	8680	0
295	20250218	155200	506334100	8680	8680	8680	8680	0
296	20250218	155100	506334100	8680	8680	8680	8680	0
297	20250218	155000	506334100	8680	8680	8680	8680	0
298	20250218	154900	506334100	8680	8680	8680	8680	0
299	20250218	154800	506334100	8680	8680	8680	8680	0
300	20250218	154700	506334100	8680	8680	8680	8680	0
301	20250218	154600	506334100	8680	8680	8680	8680	0
302	20250218	154500	506334100	8680	8680	8680	8680	1257
303	20250218	154400	506334100	8680	8680	8680	8680	0
304	20250218	154300	506334100	8680	8680	8680	8680	0
305	20250218	154200	506334100	8680	8680	8680	8680	0
306	20250218	154100	506334100	8680	8680	8680	8680	0
307	20250218	154000	506334100	8680	8680	8680	8680	0
308	20250218	153900	506334100	8680	8680	8680	8680	0
309	20250218	153800	506334100	8680	8680	8680	8680	0
310	20250218	153700	506334100	8680	8680	8680	8680	0
311	20250218	153600	506334100	8680	8680	8680	8680	0
312	20250218	153500	506334100	8680	8680	8680	8680	0
313	20250218	153400	506334100	8680	8680	8680	8680	0
314	20250218	153300	506334100	8680	8680	8680	8680	0
315	20250218	153200	506334100	8680	8680	8680	8680	0
316	20250218	153100	506334100	8680	8680	8680	8680	0
317	20250218	153000	506334100	8680	8680	8680	8680	1257
318	20250218	152900	495423340	8750	8750	8750	8750	0
319	20250218	152800	495423340	8750	8750	8750	8750	0
320	20250218	152700	495423340	8750	8750	8750	8750	0
321	20250218	152600	495423340	8750	8750	8750	8750	0
322	20250218	152500	495423340	8750	8750	8750	8750	0
323	20250218	152400	495423340	8750	8750	8750	8750	0
324	20250218	152300	495423340	8750	8750	8750	8750	0
325	20250218	152200	495423340	8750	8750	8750	8750	0
326	20250218	152100	495423340	8750	8750	8750	8750	0
327	20250218	152000	495423340	8750	8750	8750	8750	0
328	20250218	151900	495423340	8750	8700	8750	8680	126
329	20250218	151800	494323310	8720	8720	8720	8690	40
330	20250218	151700	493975530	8720	8700	8730	8700	4
331	20250218	151600	493940660	8690	8720	8720	8690	9
332	20250218	151500	493862350	8730	8700	8740	8700	43
333	20250218	151400	493488100	8690	8710	8710	8690	15
334	20250218	151300	493357700	8700	8710	8710	8700	102
335	20250218	151200	492470280	8720	8710	8720	8710	8
336	20250218	151100	492400590	8710	8710	8710	8710	16
337	20250218	151000	492261230	8710	8710	8710	8700	66
338	20250218	150900	491686990	8720	8720	8720	8720	12
339	20250218	150800	491582350	8720	8710	8720	8710	91
340	20250218	150700	490789730	8720	8700	8720	8700	174
341	20250218	150600	489274110	8710	8690	8730	8690	1375
342	20250218	150500	477311810	8690	8690	8690	8690	1
343	20250218	150400	477303120	8690	8690	8690	8690	58
344	20250218	150300	476799100	8700	8700	8700	8700	59
345	20250218	150200	476285800	8700	8690	8700	8690	49
346	20250218	150100	475859790	8690	8690	8690	8690	13
347	20250218	150000	475746820	8690	8690	8690	8690	0
348	20250218	145900	475746820	8690	8670	8690	8670	28
349	20250218	145800	475503750	8670	8680	8680	8670	34
350	20250218	145700	475208890	8680	8680	8680	8680	3
351	20250218	145600	475182850	8680	8680	8680	8680	1
352	20250218	145500	475174170	8690	8680	8690	8680	8
353	20250218	145400	475104720	8690	8690	8690	8690	8
354	20250218	145300	475035200	8700	8690	8700	8690	384
355	20250218	145200	471695750	8690	8670	8690	8670	22
356	20250218	145100	471504850	8680	8670	8680	8670	17
357	20250218	145000	471357450	8670	8660	8670	8660	35
358	20250218	144900	471054340	8660	8660	8660	8660	0
359	20250218	144800	471054340	8660	8650	8660	8650	17
360	20250218	144700	470907190	8650	8650	8650	8650	2
361	20250218	144600	470889890	8670	8670	8670	8670	4
362	20250218	144500	470855210	8670	8650	8670	8650	24
363	20250218	144400	470647420	8650	8650	8650	8650	0
364	20250218	144300	470647420	8650	8650	8650	8650	24
365	20250218	144200	470439820	8650	8650	8650	8650	2
366	20250218	144100	470422520	8660	8650	8660	8650	8
367	20250218	144000	470353250	8670	8670	8670	8670	0
368	20250218	143900	470353250	8670	8670	8670	8670	3
369	20250218	143800	470327240	8670	8670	8670	8670	41
370	20250218	143700	469971770	8670	8670	8670	8670	0
371	20250218	143600	469971770	8670	8670	8670	8670	7
372	20250218	143500	469911080	8670	8670	8670	8670	1
373	20250218	143400	469902410	8670	8670	8670	8670	36
374	20250218	143300	469590290	8670	8670	8670	8670	1
375	20250218	143200	469581620	8670	8670	8670	8670	7
376	20250218	143100	469520930	8670	8670	8670	8670	8
377	20250218	143000	469451570	8670	8670	8680	8670	22
378	20250218	142900	469260820	8670	8670	8670	8670	17
379	20250218	142800	469113430	8660	8660	8660	8660	0
380	20250218	142700	469113430	8660	8660	8660	8660	9
381	20250218	142600	469035490	8660	8670	8670	8660	29
382	20250218	142500	468784340	8660	8650	8670	8650	208
383	20250218	142400	466983550	8660	8630	8660	8630	23
384	20250218	142300	466784920	8640	8610	8640	8610	27
385	20250218	142200	466552280	8630	8630	8630	8630	488
386	20250218	142100	462340840	8610	8630	8630	8610	6486
387	20250218	142000	406487060	8640	8650	8650	8640	211
388	20250218	141900	404663480	8650	8650	8650	8650	137
389	20250218	141800	403478430	8670	8670	8670	8670	11
390	20250218	141700	403383060	8650	8650	8650	8650	0
391	20250218	141600	403383060	8650	8650	8650	8650	0
392	20250218	141500	403383060	8650	8650	8650	8650	20
393	20250218	141400	403210060	8700	8700	8700	8700	77
394	20250218	141300	402540160	8680	8650	8680	8650	15
395	20250218	141200	402410170	8670	8650	8670	8650	18
396	20250218	141100	402254210	8650	8650	8650	8650	25
397	20250218	141000	402037960	8690	8690	8690	8690	0
398	20250218	140900	402037960	8690	8690	8690	8690	0
399	20250218	140800	402037960	8690	8670	8690	8670	43
400	20250218	140700	401664330	8660	8650	8660	8650	33
401	20250218	140600	401378800	8650	8650	8650	8650	0
402	20250218	140500	401378800	8650	8650	8650	8650	0
403	20250218	140400	401378800	8650	8640	8650	8640	19
404	20250218	140300	401214600	8640	8640	8640	8640	46
405	20250218	140200	400817160	8640	8640	8640	8640	0
406	20250218	140100	400817160	8640	8640	8640	8640	15
407	20250218	140000	400687560	8640	8640	8640	8640	0
408	20250218	135900	400687560	8640	8640	8640	8640	23
409	20250218	135800	400488840	8670	8670	8670	8670	1
410	20250218	135700	400480170	8700	8700	8700	8700	0
411	20250218	135600	400480170	8700	8700	8700	8700	0
412	20250218	135500	400480170	8700	8680	8700	8640	142
413	20250218	135400	399246650	8690	8690	8690	8690	11
414	20250218	135300	399151060	8690	8690	8690	8690	0
415	20250218	135200	399151060	8690	8660	8690	8660	20
416	20250218	135100	398977300	8650	8640	8650	8640	27
417	20250218	135000	398743990	8630	8630	8630	8630	16
418	20250218	134900	398605910	8620	8620	8620	8620	2
419	20250218	134800	398588670	8630	8630	8630	8630	4
420	20250218	134700	398554150	8630	8630	8630	8630	20
421	20250218	134600	398381550	8640	8640	8640	8640	1
422	20250218	134500	398372910	8630	8620	8630	8620	15
423	20250218	134400	398243530	8630	8630	8630	8630	3
424	20250218	134300	398217640	8620	8620	8620	8620	39
425	20250218	134200	397881460	8630	8620	8630	8620	15
426	20250218	134100	397752080	8630	8630	8630	8630	0
427	20250218	134000	397752080	8630	8620	8630	8620	11
428	20250218	133900	397657250	8620	8630	8630	8620	422
429	20250218	133800	394015640	8630	8650	8650	8630	10
430	20250218	133700	393929280	8640	8640	8640	8640	0
431	20250218	133600	393929280	8640	8640	8640	8640	0
432	20250218	133500	393929280	8640	8640	8640	8640	21
433	20250218	133400	393747840	8700	8700	8700	8700	0
434	20250218	133300	393747840	8700	8700	8700	8700	0
435	20250218	133200	393747840	8700	8630	8700	8630	123
436	20250218	133100	392679710	8690	8680	8690	8680	12
437	20250218	133000	392575480	8670	8630	8670	8630	25
438	20250218	132900	392359590	8630	8630	8630	8630	0
439	20250218	132800	392359590	8630	8630	8630	8630	35
440	20250218	132700	392057540	8630	8630	8630	8630	0
441	20250218	132600	392057540	8630	8630	8640	8630	22
442	20250218	132500	391867670	8640	8640	8640	8640	215
443	20250218	132400	390010070	8640	8640	8640	8640	27
444	20250218	132300	389776790	8700	8700	8700	8700	0
445	20250218	132200	389776790	8700	8700	8700	8700	65
446	20250218	132100	389211290	8690	8690	8690	8690	7
447	20250218	132000	389150460	8680	8650	8680	8650	30
448	20250218	131900	388890720	8690	8690	8690	8690	10
449	20250218	131800	388803820	8690	8670	8690	8670	15
450	20250218	131700	388673680	8670	8660	8670	8660	2
451	20250218	131600	388656350	8670	8640	8670	8640	40
452	20250218	131500	388310540	8690	8690	8690	8690	0
453	20250218	131400	388310540	8690	8690	8690	8690	0
454	20250218	131300	388310540	8690	8670	8690	8670	24
455	20250218	131200	388102040	8660	8640	8660	8640	26
456	20250218	131100	387877240	8660	8650	8660	8650	9
457	20250218	131000	387799320	8640	8660	8660	8640	15
458	20250218	130900	387669580	8650	8640	8650	8640	17
459	20250218	130800	387522610	8640	8650	8650	8640	24
460	20250218	130700	387315020	8650	8650	8650	8650	0
461	20250218	130600	387315020	8650	8650	8650	8650	0
462	20250218	130500	387315020	8650	8670	8680	8650	46
463	20250218	130400	386915960	8660	8640	8660	8640	19
464	20250218	130300	386751760	8660	8660	8660	8660	7
465	20250218	130200	386691140	8640	8640	8640	8640	0
466	20250218	130100	386691140	8640	8640	8640	8640	0
467	20250218	130000	386691140	8640	8660	8670	8640	64
468	20250218	125900	386137020	8660	8660	8660	8660	0
469	20250218	125800	386137020	8660	8650	8660	8650	18
470	20250218	125700	385981170	8640	8640	8640	8640	7
471	20250218	125600	385920690	8630	8630	8630	8630	28
472	20250218	125500	385679050	8640	8640	8640	8640	10
473	20250218	125400	385592650	8640	8640	8640	8640	0
474	20250218	125300	385592650	8640	8640	8640	8640	0
475	20250218	125200	385592650	8640	8640	8640	8640	29
476	20250218	125100	385342090	8630	8630	8630	8630	10
477	20250218	125000	385255790	8630	8630	8630	8630	0
478	20250218	124900	385255790	8630	8620	8630	8620	15
479	20250218	124800	385126410	8620	8620	8620	8620	33
480	20250218	124700	384841950	8630	8630	8630	8630	0
481	20250218	124600	384841950	8630	8630	8630	8630	0
482	20250218	124500	384841950	8630	8630	8630	8630	1
483	20250218	124400	384833320	8620	8630	8630	8620	33
484	20250218	124300	384548770	8630	8630	8630	8630	0
485	20250218	124200	384548770	8630	8630	8630	8630	15
486	20250218	124100	384419320	8640	8630	8640	8630	39
487	20250218	124000	384082740	8630	8630	8630	8630	0
488	20250218	123900	384082740	8630	8630	8630	8630	9
489	20250218	123800	384005070	8620	8620	8620	8620	0
490	20250218	123700	384005070	8620	8620	8620	8620	25
491	20250218	123600	383789570	8700	8700	8700	8700	0
492	20250218	123500	383789570	8700	8700	8700	8700	0
493	20250218	123400	383789570	8700	8610	8700	8610	117
494	20250218	123300	382780420	8610	8610	8610	8610	22
495	20250218	123200	382591000	8620	8610	8620	8610	9
496	20250218	123100	382513490	8610	8610	8610	8610	0
497	20250218	123000	382513490	8610	8610	8610	8610	8
498	20250218	122900	382444610	8620	8610	8620	8610	130
499	20250218	122800	381324300	8610	8610	8610	8610	7
500	20250218	122700	381264030	8620	8610	8620	8610	47
501	20250218	122600	380858980	8610	8610	8610	8610	0
502	20250218	122500	380858980	8610	8620	8620	8610	117
503	20250218	122400	379850610	8630	8620	8630	8620	103
504	20250218	122300	378962220	8620	8610	8620	8610	152
505	20250218	122200	377652650	8620	8620	8620	8620	0
506	20250218	122100	377652650	8620	8620	8620	8620	32
507	20250218	122000	377376810	8620	8610	8620	8610	10
508	20250218	121900	377290680	8610	8610	8610	8610	557
509	20250218	121800	372494910	8620	8610	8620	8610	12
510	20250218	121700	372391560	8620	8620	8620	8620	15
511	20250218	121600	372262260	8620	8620	8620	8620	9
512	20250218	121500	372184680	8620	8620	8620	8620	0
513	20250218	121400	372184680	8620	8620	8620	8610	17
514	20250218	121300	372038270	8610	8610	8610	8610	34
515	20250218	121200	371745530	8610	8610	8610	8610	0
516	20250218	121100	371745530	8610	8610	8610	8610	15
517	20250218	121000	371616380	8610	8610	8610	8610	18
518	20250218	120900	371461400	8610	8620	8620	8610	35
519	20250218	120800	371159780	8620	8620	8620	8620	0
520	20250218	120700	371159780	8620	8620	8620	8620	23
521	20250218	120600	370961520	8620	8630	8630	8620	303
522	20250218	120500	368347710	8630	8630	8630	8630	25
523	20250218	120400	368131960	8630	8650	8660	8630	101
524	20250218	120300	367260060	8630	8630	8630	8630	0
525	20250218	120200	367260060	8630	8630	8630	8630	0
526	20250218	120100	367260060	8630	8650	8650	8630	499
527	20250218	120000	362946350	8650	8650	8650	8650	0
528	20250218	115900	362946350	8650	8650	8650	8650	8
529	20250218	115800	362877150	8650	8680	8690	8650	88
530	20250218	115700	362112820	8650	8660	8670	8650	42
531	20250218	115600	361749330	8670	8670	8670	8670	2
532	20250218	115500	361731990	8650	8650	8650	8650	0
533	20250218	115400	361731990	8650	8650	8650	8650	0
534	20250218	115300	361731990	8650	8650	8650	8650	20
535	20250218	115200	361558990	8710	8670	8710	8670	57
536	20250218	115100	361062840	8710	8670	8710	8670	100
537	20250218	115000	360192260	8650	8640	8650	8640	33
538	20250218	114900	359907050	8660	8660	8660	8660	0
539	20250218	114800	359907050	8660	8640	8660	8640	16
540	20250218	114700	359768650	8640	8640	8640	8640	0
541	20250218	114600	359768650	8640	8640	8640	8640	23
542	20250218	114500	359569930	8670	8640	8670	8640	16
543	20250218	114400	359431420	8640	8640	8640	8640	0
544	20250218	114300	359431420	8640	8640	8640	8640	6
545	20250218	114200	359379580	8680	8680	8680	8680	25
546	20250218	114100	359162580	8690	8680	8690	8680	8
547	20250218	114000	359093130	8700	8700	8700	8700	1
548	20250218	113900	359084430	8710	8710	8710	8710	1
549	20250218	113800	359075720	8700	8700	8700	8700	23
550	20250218	113700	358875620	8720	8720	8720	8720	160
551	20250218	113600	357480420	8720	8700	8720	8700	20
552	20250218	113500	357306210	8720	8720	8720	8720	0
553	20250218	113400	357306210	8720	8720	8720	8720	1
554	20250218	113300	357297490	8730	8720	8730	8720	144
555	20250218	113200	356041800	8730	8720	8730	8720	141
556	20250218	113100	354812260	8720	8700	8720	8690	12
557	20250218	113000	354707900	8700	8660	8700	8660	250
558	20250218	112900	352536080	8670	8670	8670	8670	16
559	20250218	112800	352397360	8670	8660	8670	8660	9
560	20250218	112700	352319410	8640	8640	8640	8640	7
561	20250218	112600	352258930	8660	8640	8660	8640	30
562	20250218	112500	351999690	8660	8660	8660	8660	9
563	20250218	112400	351921750	8680	8680	8680	8680	0
564	20250218	112300	351921750	8680	8680	8680	8680	0
565	20250218	112200	351921750	8680	8690	8690	8630	3128
566	20250218	112100	324888320	8690	8690	8690	8690	0
567	20250218	112000	324888320	8690	8700	8700	8690	17
568	20250218	111900	324740580	8690	8690	8690	8690	8
569	20250218	111800	324671060	8690	8690	8690	8690	25
570	20250218	111700	324453810	8690	8700	8700	8690	2
571	20250218	111600	324436420	8710	8710	8710	8710	0
572	20250218	111500	324436420	8710	8710	8720	8710	8
573	20250218	111400	324366730	8700	8680	8700	8680	22
574	20250218	111300	324175750	8710	8700	8710	8700	177
575	20250218	111200	322634580	8670	8680	8680	8670	19
576	20250218	111100	322469750	8690	8670	8700	8670	4
577	20250218	111000	322434990	8670	8670	8670	8670	27
578	20250218	110900	322200900	8710	8670	8710	8670	190
579	20250218	110800	320549960	8670	8670	8670	8670	39
580	20250218	110700	320211830	8680	8670	8680	8670	19
581	20250218	110600	320047090	8660	8660	8680	8660	32
582	20250218	110500	319769730	8670	8660	8670	8660	8
583	20250218	110400	319700440	8660	8660	8660	8660	0
584	20250218	110300	319700440	8660	8660	8660	8660	8
585	20250218	110200	319631160	8660	8660	8660	8660	27
586	20250218	110100	319397340	8670	8680	8680	8670	8
587	20250218	110000	319327970	8670	8670	8670	8670	1
588	20250218	105900	319319300	8670	8650	8670	8650	60
589	20250218	105800	318799610	8650	8650	8650	8650	7
590	20250218	105700	318739060	8650	8650	8650	8650	1
591	20250218	105600	318730410	8650	8650	8650	8650	0
592	20250218	105500	318730410	8650	8660	8660	8650	48
593	20250218	105400	318315140	8650	8660	8660	8650	9
594	20250218	105300	318237270	8670	8660	8670	8660	9
595	20250218	105200	318159320	8670	8670	8670	8670	1
596	20250218	105100	318150650	8660	8640	8660	8640	32
597	20250218	105000	317874020	8680	8680	8680	8680	0
598	20250218	104900	317874020	8680	8680	8680	8680	11
599	20250218	104800	317778540	8710	8690	8710	8690	81
600	20250218	104700	317074630	8700	8710	8710	8700	81
601	20250218	104600	316369190	8720	8720	8720	8720	0
602	20250218	104500	316369190	8720	8730	8730	8720	71
603	20250218	104400	315750050	8730	8700	8730	8700	2
604	20250218	104300	315732620	8740	8670	8740	8670	87
605	20250218	104200	314975580	8700	8700	8700	8700	0
606	20250218	104100	314975580	8700	8700	8700	8690	158
607	20250218	104000	313602540	8690	8700	8700	8690	8
608	20250218	103900	313533010	8690	8700	8700	8690	27
609	20250218	103800	313298360	8710	8660	8710	8660	623
610	20250218	103700	307889690	8650	8650	8650	8650	8
611	20250218	103600	307820490	8650	8630	8650	8630	327
612	20250218	103500	304992300	8630	8650	8650	8630	13
613	20250218	103400	304880090	8640	8620	8640	8620	142
614	20250218	103300	303653250	8620	8600	8620	8600	16
615	20250218	103200	303515510	8630	8600	8630	8600	19
616	20250218	103100	303351840	8610	8600	8610	8580	331
617	20250218	103000	300505730	8600	8600	8610	8580	5584
618	20250218	102900	252483000	8620	8620	8620	8620	0
619	20250218	102800	252483000	8620	8610	8620	8610	10
620	20250218	102700	252396890	8610	8590	8610	8590	34
621	20250218	102600	252104590	8600	8600	8600	8600	31
622	20250218	102500	251837990	8600	8600	8600	8600	2
623	20250218	102400	251820790	8600	8610	8610	8600	9
624	20250218	102300	251743380	8600	8600	8600	8600	33
625	20250218	102200	251459580	8600	8600	8600	8600	1
626	20250218	102100	251450980	8600	8600	8600	8600	8
627	20250218	102000	251382180	8600	8610	8610	8600	21
628	20250218	101900	251201540	8600	8600	8600	8600	29
629	20250218	101800	250952140	8600	8600	8600	8600	16
630	20250218	101700	250814540	8610	8610	8610	8610	1
631	20250218	101600	250805930	8600	8600	8600	8600	19
632	20250218	101500	250642530	8610	8610	8610	8610	13
633	20250218	101400	250530600	8610	8620	8620	8610	10
634	20250218	101300	250444490	8600	8600	8600	8600	0
635	20250218	101200	250444490	8600	8600	8600	8600	0
636	20250218	101100	250444490	8600	8610	8610	8590	1021
637	20250218	101000	241668680	8670	8670	8670	8670	100
638	20250218	100900	240801680	8670	8610	8670	8610	8
639	20250218	100800	240732740	8650	8640	8650	8640	27
640	20250218	100700	240499420	8640	8640	8640	8640	10
641	20250218	100600	240413020	8640	8640	8640	8640	0
642	20250218	100500	240413020	8640	8640	8640	8640	12
643	20250218	100400	240309340	8640	8650	8650	8640	23
644	20250218	100300	240110400	8690	8690	8690	8690	0
645	20250218	100200	240110400	8690	8630	8690	8630	229
646	20250218	100100	238127430	8620	8620	8620	8620	10
647	20250218	100000	238041230	8620	8620	8620	8620	29
648	20250218	095900	237791250	8650	8650	8650	8650	0
649	20250218	095800	237791250	8650	8630	8660	8630	909
650	20250218	095700	229920660	8620	8620	8620	8620	0
651	20250218	095600	229920660	8620	8600	8640	8600	25
652	20250218	095500	229705490	8640	8640	8640	8640	80
653	20250218	095400	229014290	8600	8600	8600	8600	120
654	20250218	095300	227982290	8600	8620	8620	8600	389
655	20250218	095200	224636710	8600	8600	8600	8600	28
656	20250218	095100	224395910	8660	8660	8660	8660	0
657	20250218	095000	224395910	8660	8630	8660	8630	259
658	20250218	094900	222153130	8680	8560	8680	8560	125
659	20250218	094800	221075410	8530	8530	8530	8530	98
660	20250218	094700	220239470	8520	8540	8550	8500	502
661	20250218	094600	215959950	8530	8530	8530	8530	8
662	20250218	094500	215891710	8570	8540	8570	8500	7026
663	20250218	094400	156070180	8570	8580	8580	8520	688
664	20250218	094300	150194230	8580	8540	8580	8500	5594
665	20250218	094200	102437780	8550	8540	8580	8540	121
666	20250218	094100	101404300	8540	8550	8550	8540	65
667	20250218	094000	100849190	8590	8560	8590	8540	100
668	20250218	093900	99993270	8540	8540	8540	8540	8
669	20250218	093800	99924950	8530	8550	8550	8530	155
670	20250218	093700	98601350	8550	8570	8600	8550	256
671	20250218	093600	96407040	8530	8570	8570	8530	834
672	20250218	093500	89278140	8580	8640	8640	8580	4590
673	20250218	093400	49745590	8650	8620	8670	8610	2258
674	20250218	093300	30262340	8630	8630	8630	8630	21
675	20250218	093200	30081110	8620	8630	8630	8620	2
676	20250218	093100	30063860	8690	8630	8690	8630	1017
677	20250218	093000	21237040	8620	8660	8660	8620	2010
678	20250218	092900	3899200	8680	8680	8680	8680	0
679	20250218	092800	3899200	8680	8750	8750	8680	7
680	20250218	092700	3838240	8740	8740	8750	8730	4
681	20250218	092600	3803280	8760	8730	8770	8730	96
682	20250218	092500	2963940	8740	8740	8740	8740	0
683	20250218	092400	2963940	8740	8740	8740	8740	0
684	20250218	092300	2963940	8740	8730	8740	8730	10
685	20250218	092200	2876620	8730	8690	8730	8690	38
686	20250218	092100	2546360	8690	8690	8690	8690	31
687	20250218	092000	2276970	8690	8690	8690	8690	0
688	20250218	091900	2276970	8690	8690	8690	8690	0
689	20250218	091800	2276970	8690	8690	8690	8690	3
690	20250218	091700	2250900	8680	8690	8690	8680	2
691	20250218	091600	2233530	8690	8680	8690	8680	5
692	20250218	091500	2190100	8690	8690	8690	8690	0
693	20250218	091400	2190100	8690	8690	8690	8690	0
694	20250218	091300	2190100	8690	8690	8690	8690	0
695	20250218	091200	2190100	8690	8690	8690	8690	0
696	20250218	091100	2190100	8690	8690	8690	8690	0
697	20250218	091000	2190100	8690	8690	8690	8690	0
698	20250218	090900	2190100	8690	8690	8690	8690	0
699	20250218	090800	2190100	8690	8690	8690	8690	0
700	20250218	090700	2190100	8690	8650	8690	8650	101
701	20250218	090600	1316410	8680	8680	8680	8680	50
702	20250218	090500	882410	8680	8680	8680	8680	0
703	20250218	090400	882410	8680	8630	8680	8630	67
704	20250218	090300	304150	8690	8690	8690	8690	0
705	20250218	090200	304150	8690	8690	8690	8690	0
706	20250218	090100	304150	8690	8690	8690	8690	0
707	20250218	090000	304150	8690	8690	8690	8690	35