KissMeData/376180/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	213100	124064400	2440	2440	2440	2440	871
3	20250218	213000	124064400	2440	2440	2440	2440	0
4	20250218	212900	124064400	2440	2440	2440	2440	0
5	20250218	212800	124064400	2440	2440	2440	2440	0
6	20250218	212700	124064400	2440	2440	2440	2440	0
7	20250218	212600	124064400	2440	2440	2440	2440	0
8	20250218	212500	124064400	2440	2440	2440	2440	0
9	20250218	212400	124064400	2440	2440	2440	2440	0
10	20250218	212300	124064400	2440	2440	2440	2440	0
11	20250218	212200	124064400	2440	2440	2440	2440	0
12	20250218	212100	124064400	2440	2440	2440	2440	0
13	20250218	212000	124064400	2440	2440	2440	2440	0
14	20250218	211900	124064400	2440	2440	2440	2440	0
15	20250218	211800	124064400	2440	2440	2440	2440	0
16	20250218	211700	124064400	2440	2440	2440	2440	0
17	20250218	211600	124064400	2440	2440	2440	2440	0
18	20250218	211500	124064400	2440	2440	2440	2440	0
19	20250218	211400	124064400	2440	2440	2440	2440	0
20	20250218	211300	124064400	2440	2440	2440	2440	0
21	20250218	211200	124064400	2440	2440	2440	2440	0
22	20250218	211100	124064400	2440	2440	2440	2440	0
23	20250218	211000	124064400	2440	2440	2440	2440	0
24	20250218	210900	124064400	2440	2440	2440	2440	0
25	20250218	210800	124064400	2440	2440	2440	2440	0
26	20250218	210700	124064400	2440	2440	2440	2440	0
27	20250218	210600	124064400	2440	2440	2440	2440	0
28	20250218	210500	124064400	2440	2440	2440	2440	0
29	20250218	210400	124064400	2440	2440	2440	2440	0
30	20250218	210300	124064400	2440	2440	2440	2440	0
31	20250218	210200	124064400	2440	2440	2440	2440	0
32	20250218	210100	124064400	2440	2440	2440	2440	871
33	20250218	210000	124064400	2440	2440	2440	2440	0
34	20250218	205900	124064400	2440	2440	2440	2440	0
35	20250218	205800	124064400	2440	2440	2440	2440	0
36	20250218	205700	124064400	2440	2440	2440	2440	0
37	20250218	205600	124064400	2440	2440	2440	2440	0
38	20250218	205500	124064400	2440	2440	2440	2440	0
39	20250218	205400	124064400	2440	2440	2440	2440	0
40	20250218	205300	124064400	2440	2440	2440	2440	0
41	20250218	205200	124064400	2440	2440	2440	2440	0
42	20250218	205100	124064400	2440	2440	2440	2440	0
43	20250218	205000	124064400	2440	2440	2440	2440	0
44	20250218	204900	124064400	2440	2440	2440	2440	0
45	20250218	204800	124064400	2440	2440	2440	2440	0
46	20250218	204700	124064400	2440	2440	2440	2440	0
47	20250218	204600	124064400	2440	2440	2440	2440	0
48	20250218	204500	124064400	2440	2440	2440	2440	0
49	20250218	204400	124064400	2440	2440	2440	2440	0
50	20250218	204300	124064400	2440	2440	2440	2440	0
51	20250218	204200	124064400	2440	2440	2440	2440	0
52	20250218	204100	124064400	2440	2440	2440	2440	0
53	20250218	204000	124064400	2440	2440	2440	2440	0
54	20250218	203900	124064400	2440	2440	2440	2440	0
55	20250218	203800	124064400	2440	2440	2440	2440	0
56	20250218	203700	124064400	2440	2440	2440	2440	0
57	20250218	203600	124064400	2440	2440	2440	2440	0
58	20250218	203500	124064400	2440	2440	2440	2440	0
59	20250218	203400	124064400	2440	2440	2440	2440	0
60	20250218	203300	124064400	2440	2440	2440	2440	0
61	20250218	203200	124064400	2440	2440	2440	2440	0
62	20250218	203100	124064400	2440	2440	2440	2440	871
63	20250218	203000	124064400	2440	2440	2440	2440	0
64	20250218	202900	124064400	2440	2440	2440	2440	0
65	20250218	202800	124064400	2440	2440	2440	2440	0
66	20250218	202700	124064400	2440	2440	2440	2440	0
67	20250218	202600	124064400	2440	2440	2440	2440	0
68	20250218	202500	124064400	2440	2440	2440	2440	0
69	20250218	202400	124064400	2440	2440	2440	2440	0
70	20250218	202300	124064400	2440	2440	2440	2440	0
71	20250218	202200	124064400	2440	2440	2440	2440	0
72	20250218	202100	124064400	2440	2440	2440	2440	0
73	20250218	202000	124064400	2440	2440	2440	2440	0
74	20250218	201900	124064400	2440	2440	2440	2440	0
75	20250218	201800	124064400	2440	2440	2440	2440	0
76	20250218	201700	124064400	2440	2440	2440	2440	0
77	20250218	201600	124064400	2440	2440	2440	2440	0
78	20250218	201500	124064400	2440	2440	2440	2440	0
79	20250218	201400	124064400	2440	2440	2440	2440	0
80	20250218	201300	124064400	2440	2440	2440	2440	0
81	20250218	201200	124064400	2440	2440	2440	2440	0
82	20250218	201100	124064400	2440	2440	2440	2440	0
83	20250218	201000	124064400	2440	2440	2440	2440	0
84	20250218	200900	124064400	2440	2440	2440	2440	0
85	20250218	200800	124064400	2440	2440	2440	2440	0
86	20250218	200700	124064400	2440	2440	2440	2440	0
87	20250218	200600	124064400	2440	2440	2440	2440	0
88	20250218	200500	124064400	2440	2440	2440	2440	0
89	20250218	200400	124064400	2440	2440	2440	2440	0
90	20250218	200300	124064400	2440	2440	2440	2440	0
91	20250218	200200	124064400	2440	2440	2440	2440	0
92	20250218	200100	124064400	2440	2440	2440	2440	871
93	20250218	200000	124064400	2440	2440	2440	2440	0
94	20250218	195900	124064400	2440	2440	2440	2440	0
95	20250218	195800	124064400	2440	2440	2440	2440	0
96	20250218	195700	124064400	2440	2440	2440	2440	0
97	20250218	195600	124064400	2440	2440	2440	2440	0
98	20250218	195500	124064400	2440	2440	2440	2440	0
99	20250218	195400	124064400	2440	2440	2440	2440	0
100	20250218	195300	124064400	2440	2440	2440	2440	0
101	20250218	195200	124064400	2440	2440	2440	2440	0
102	20250218	195100	124064400	2440	2440	2440	2440	0
103	20250218	195000	124064400	2440	2440	2440	2440	0
104	20250218	194900	124064400	2440	2440	2440	2440	0
105	20250218	194800	124064400	2440	2440	2440	2440	0
106	20250218	194700	124064400	2440	2440	2440	2440	0
107	20250218	194600	124064400	2440	2440	2440	2440	0
108	20250218	194500	124064400	2440	2440	2440	2440	0
109	20250218	194400	124064400	2440	2440	2440	2440	0
110	20250218	194300	124064400	2440	2440	2440	2440	0
111	20250218	194200	124064400	2440	2440	2440	2440	0
112	20250218	194100	124064400	2440	2440	2440	2440	0
113	20250218	194000	124064400	2440	2440	2440	2440	0
114	20250218	193900	124064400	2440	2440	2440	2440	0
115	20250218	193800	124064400	2440	2440	2440	2440	0
116	20250218	193700	124064400	2440	2440	2440	2440	0
117	20250218	193600	124064400	2440	2440	2440	2440	0
118	20250218	193500	124064400	2440	2440	2440	2440	0
119	20250218	193400	124064400	2440	2440	2440	2440	0
120	20250218	193300	124064400	2440	2440	2440	2440	0
121	20250218	193200	124064400	2440	2440	2440	2440	0
122	20250218	193100	124064400	2440	2440	2440	2440	871
123	20250218	193000	124064400	2440	2440	2440	2440	0
124	20250218	192900	124064400	2440	2440	2440	2440	0
125	20250218	192800	124064400	2440	2440	2440	2440	0
126	20250218	192700	124064400	2440	2440	2440	2440	0
127	20250218	192600	124064400	2440	2440	2440	2440	0
128	20250218	192500	124064400	2440	2440	2440	2440	0
129	20250218	192400	124064400	2440	2440	2440	2440	0
130	20250218	192300	124064400	2440	2440	2440	2440	0
131	20250218	192200	124064400	2440	2440	2440	2440	0
132	20250218	192100	124064400	2440	2440	2440	2440	0
133	20250218	192000	124064400	2440	2440	2440	2440	0
134	20250218	191900	124064400	2440	2440	2440	2440	0
135	20250218	191800	124064400	2440	2440	2440	2440	0
136	20250218	191700	124064400	2440	2440	2440	2440	0
137	20250218	191600	124064400	2440	2440	2440	2440	0
138	20250218	191500	124064400	2440	2440	2440	2440	0
139	20250218	191400	124064400	2440	2440	2440	2440	0
140	20250218	191300	124064400	2440	2440	2440	2440	0
141	20250218	191200	124064400	2440	2440	2440	2440	0
142	20250218	191100	124064400	2440	2440	2440	2440	0
143	20250218	191000	124064400	2440	2440	2440	2440	0
144	20250218	190900	124064400	2440	2440	2440	2440	0
145	20250218	190800	124064400	2440	2440	2440	2440	0
146	20250218	190700	124064400	2440	2440	2440	2440	0
147	20250218	190600	124064400	2440	2440	2440	2440	0
148	20250218	190500	124064400	2440	2440	2440	2440	0
149	20250218	190400	124064400	2440	2440	2440	2440	0
150	20250218	190300	124064400	2440	2440	2440	2440	0
151	20250218	190200	124064400	2440	2440	2440	2440	0
152	20250218	190100	124064400	2440	2440	2440	2440	871
153	20250218	190000	124064400	2440	2440	2440	2440	0
154	20250218	185900	124064400	2440	2440	2440	2440	0
155	20250218	185800	124064400	2440	2440	2440	2440	0
156	20250218	185700	124064400	2440	2440	2440	2440	0
157	20250218	185600	124064400	2440	2440	2440	2440	0
158	20250218	185500	124064400	2440	2440	2440	2440	0
159	20250218	185400	124064400	2440	2440	2440	2440	0
160	20250218	185300	124064400	2440	2440	2440	2440	0
161	20250218	185200	124064400	2440	2440	2440	2440	0
162	20250218	185100	124064400	2440	2440	2440	2440	0
163	20250218	185000	124064400	2440	2440	2440	2440	0
164	20250218	184900	124064400	2440	2440	2440	2440	0
165	20250218	184800	124064400	2440	2440	2440	2440	0
166	20250218	184700	124064400	2440	2440	2440	2440	0
167	20250218	184600	124064400	2440	2440	2440	2440	0
168	20250218	184500	124064400	2440	2440	2440	2440	0
169	20250218	184400	124064400	2440	2440	2440	2440	0
170	20250218	184300	124064400	2440	2440	2440	2440	0
171	20250218	184200	124064400	2440	2440	2440	2440	0
172	20250218	184100	124064400	2440	2440	2440	2440	0
173	20250218	184000	124064400	2440	2440	2440	2440	0
174	20250218	183900	124064400	2440	2440	2440	2440	0
175	20250218	183800	124064400	2440	2440	2440	2440	0
176	20250218	183700	124064400	2440	2440	2440	2440	0
177	20250218	183600	124064400	2440	2440	2440	2440	0
178	20250218	183500	124064400	2440	2440	2440	2440	0
179	20250218	183400	124064400	2440	2440	2440	2440	0
180	20250218	183300	124064400	2440	2440	2440	2440	0
181	20250218	183200	124064400	2440	2440	2440	2440	0
182	20250218	183100	124064400	2440	2440	2440	2440	871
183	20250218	183000	124064400	2440	2440	2440	2440	0
184	20250218	182900	124064400	2440	2440	2440	2440	0
185	20250218	182800	124064400	2440	2440	2440	2440	0
186	20250218	182700	124064400	2440	2440	2440	2440	0
187	20250218	182600	124064400	2440	2440	2440	2440	0
188	20250218	182500	124064400	2440	2440	2440	2440	0
189	20250218	182400	124064400	2440	2440	2440	2440	0
190	20250218	182300	124064400	2440	2440	2440	2440	0
191	20250218	182200	124064400	2440	2440	2440	2440	0
192	20250218	182100	124064400	2440	2440	2440	2440	0
193	20250218	182000	124064400	2440	2440	2440	2440	0
194	20250218	181900	124064400	2440	2440	2440	2440	0
195	20250218	181800	124064400	2440	2440	2440	2440	0
196	20250218	181700	124064400	2440	2440	2440	2440	0
197	20250218	181600	124064400	2440	2440	2440	2440	0
198	20250218	181500	124064400	2440	2440	2440	2440	0
199	20250218	181400	124064400	2440	2440	2440	2440	0
200	20250218	181300	124064400	2440	2440	2440	2440	0
201	20250218	181200	124064400	2440	2440	2440	2440	0
202	20250218	181100	124064400	2440	2440	2440	2440	0
203	20250218	181000	124064400	2440	2440	2440	2440	0
204	20250218	180900	124064400	2440	2440	2440	2440	0
205	20250218	180800	124064400	2440	2440	2440	2440	0
206	20250218	180700	124064400	2440	2440	2440	2440	0
207	20250218	180600	124064400	2440	2440	2440	2440	0
208	20250218	180500	124064400	2440	2440	2440	2440	0
209	20250218	180400	124064400	2440	2440	2440	2440	0
210	20250218	180300	124064400	2440	2440	2440	2440	0
211	20250218	180200	124064400	2440	2440	2440	2440	0
212	20250218	180100	124064400	2440	2440	2440	2440	871
213	20250218	180000	124064400	2440	2440	2440	2440	0
214	20250218	175900	124064400	2440	2440	2440	2440	0
215	20250218	175800	124064400	2440	2440	2440	2440	0
216	20250218	175700	124064400	2440	2440	2440	2440	0
217	20250218	175600	124064400	2440	2440	2440	2440	0
218	20250218	175500	124064400	2440	2440	2440	2440	0
219	20250218	175400	124064400	2440	2440	2440	2440	0
220	20250218	175300	124064400	2440	2440	2440	2440	0
221	20250218	175200	124064400	2440	2440	2440	2440	0
222	20250218	175100	124064400	2440	2440	2440	2440	0
223	20250218	175000	124064400	2440	2440	2440	2440	0
224	20250218	174900	124064400	2440	2440	2440	2440	0
225	20250218	174800	124064400	2440	2440	2440	2440	0
226	20250218	174700	124064400	2440	2440	2440	2440	0
227	20250218	174600	124064400	2440	2440	2440	2440	0
228	20250218	174500	124064400	2440	2440	2440	2440	0
229	20250218	174400	124064400	2440	2440	2440	2440	0
230	20250218	174300	124064400	2440	2440	2440	2440	0
231	20250218	174200	124064400	2440	2440	2440	2440	0
232	20250218	174100	124064400	2440	2440	2440	2440	0
233	20250218	174000	124064400	2440	2440	2440	2440	0
234	20250218	173900	124064400	2440	2440	2440	2440	0
235	20250218	173800	124064400	2440	2440	2440	2440	0
236	20250218	173700	124064400	2440	2440	2440	2440	0
237	20250218	173600	124064400	2440	2440	2440	2440	0
238	20250218	173500	124064400	2440	2440	2440	2440	0
239	20250218	173400	124064400	2440	2440	2440	2440	0
240	20250218	173300	124064400	2440	2440	2440	2440	0
241	20250218	173200	124064400	2440	2440	2440	2440	0
242	20250218	173100	124064400	2440	2440	2440	2440	871
243	20250218	173000	124064400	2440	2440	2440	2440	0
244	20250218	172900	124064400	2440	2440	2440	2440	0
245	20250218	172800	124064400	2440	2440	2440	2440	0
246	20250218	172700	124064400	2440	2440	2440	2440	0
247	20250218	172600	124064400	2440	2440	2440	2440	0
248	20250218	172500	124064400	2440	2440	2440	2440	0
249	20250218	172400	124064400	2440	2440	2440	2440	0
250	20250218	172300	124064400	2440	2440	2440	2440	0
251	20250218	172200	124064400	2440	2440	2440	2440	0
252	20250218	172100	124064400	2440	2440	2440	2440	0
253	20250218	172000	124064400	2440	2440	2440	2440	0
254	20250218	171900	124064400	2440	2440	2440	2440	0
255	20250218	171800	124064400	2440	2440	2440	2440	0
256	20250218	171700	124064400	2440	2440	2440	2440	0
257	20250218	171600	124064400	2440	2440	2440	2440	0
258	20250218	171500	124064400	2440	2440	2440	2440	0
259	20250218	171400	124064400	2440	2440	2440	2440	0
260	20250218	171300	124064400	2440	2440	2440	2440	0
261	20250218	171200	124064400	2440	2440	2440	2440	0
262	20250218	171100	124064400	2440	2440	2440	2440	0
263	20250218	171000	124064400	2440	2440	2440	2440	0
264	20250218	170900	124064400	2440	2440	2440	2440	0
265	20250218	170800	124064400	2440	2440	2440	2440	0
266	20250218	170700	124064400	2440	2440	2440	2440	0
267	20250218	170600	124064400	2440	2440	2440	2440	0
268	20250218	170500	124064400	2440	2440	2440	2440	0
269	20250218	170400	124064400	2440	2440	2440	2440	0
270	20250218	170300	124064400	2440	2440	2440	2440	0
271	20250218	170200	124064400	2440	2440	2440	2440	0
272	20250218	170100	124064400	2440	2440	2440	2440	871
273	20250218	170000	124064400	2440	2440	2440	2440	0
274	20250218	165900	124064400	2440	2440	2440	2440	0
275	20250218	165800	124064400	2440	2440	2440	2440	0
276	20250218	165700	124064400	2440	2440	2440	2440	0
277	20250218	165600	124064400	2440	2440	2440	2440	0
278	20250218	165500	124064400	2440	2440	2440	2440	0
279	20250218	165400	124064400	2440	2440	2440	2440	0
280	20250218	165300	124064400	2440	2440	2440	2440	0
281	20250218	165200	124064400	2440	2440	2440	2440	0
282	20250218	165100	124064400	2440	2440	2440	2440	0
283	20250218	165000	124064400	2440	2440	2440	2440	0
284	20250218	164900	124064400	2440	2440	2440	2440	0
285	20250218	164800	124064400	2440	2440	2440	2440	0
286	20250218	164700	124064400	2440	2440	2440	2440	0
287	20250218	164600	124064400	2440	2440	2440	2440	0
288	20250218	164500	124064400	2440	2440	2440	2440	0
289	20250218	164400	124064400	2440	2440	2440	2440	0
290	20250218	164300	124064400	2440	2440	2440	2440	0
291	20250218	164200	124064400	2440	2440	2440	2440	0
292	20250218	164100	124064400	2440	2440	2440	2440	0
293	20250218	164000	124064400	2440	2440	2440	2440	0
294	20250218	163900	124064400	2440	2440	2440	2440	0
295	20250218	163800	124064400	2440	2440	2440	2440	0
296	20250218	163700	124064400	2440	2440	2440	2440	0
297	20250218	163600	124064400	2440	2440	2440	2440	0
298	20250218	163500	124064400	2440	2440	2440	2440	0
299	20250218	163400	124064400	2440	2440	2440	2440	0
300	20250218	163300	124064400	2440	2440	2440	2440	0
301	20250218	163200	124064400	2440	2440	2440	2440	0
302	20250218	163100	124064400	2440	2440	2440	2440	871
303	20250218	163000	124064400	2440	2440	2440	2440	0
304	20250218	162900	124064400	2440	2440	2440	2440	0
305	20250218	162800	124064400	2440	2440	2440	2440	0
306	20250218	162700	124064400	2440	2440	2440	2440	0
307	20250218	162600	124064400	2440	2440	2440	2440	0
308	20250218	162500	124064400	2440	2440	2440	2440	0
309	20250218	162400	124064400	2440	2440	2440	2440	0
310	20250218	162300	124064400	2440	2440	2440	2440	0
311	20250218	162200	124064400	2440	2440	2440	2440	0
312	20250218	162100	124064400	2440	2440	2440	2440	0
313	20250218	162000	124064400	2440	2440	2440	2440	0
314	20250218	161900	124064400	2440	2440	2440	2440	0
315	20250218	161800	124064400	2440	2440	2440	2440	0
316	20250218	161700	124064400	2440	2440	2440	2440	0
317	20250218	161600	124064400	2440	2440	2440	2440	0
318	20250218	161500	124064400	2440	2440	2440	2440	0
319	20250218	161400	124064400	2440	2440	2440	2440	0
320	20250218	161300	124064400	2440	2440	2440	2440	0
321	20250218	161200	124064400	2440	2440	2440	2440	0
322	20250218	161100	124064400	2440	2440	2440	2440	0
323	20250218	161000	124064400	2440	2440	2440	2440	0
324	20250218	160900	124064400	2440	2440	2440	2440	0
325	20250218	160800	124064400	2440	2440	2440	2440	0
326	20250218	160700	124064400	2440	2440	2440	2440	0
327	20250218	160600	124064400	2440	2440	2440	2440	0
328	20250218	160500	124064400	2440	2440	2440	2440	0
329	20250218	160400	124064400	2440	2440	2440	2440	0
330	20250218	160300	124064400	2440	2440	2440	2440	0
331	20250218	160200	124064400	2440	2440	2440	2440	0
332	20250218	160100	124064400	2440	2440	2440	2440	871
333	20250218	160000	124064400	2440	2440	2440	2440	0
334	20250218	155900	124064400	2440	2440	2440	2440	0
335	20250218	155800	124064400	2440	2440	2440	2440	0
336	20250218	155700	124064400	2440	2440	2440	2440	0
337	20250218	155600	124064400	2440	2440	2440	2440	0
338	20250218	155500	124064400	2440	2440	2440	2440	0
339	20250218	155400	124064400	2440	2440	2440	2440	0
340	20250218	155300	124064400	2440	2440	2440	2440	0
341	20250218	155200	124064400	2440	2440	2440	2440	0
342	20250218	155100	124064400	2440	2440	2440	2440	0
343	20250218	155000	124064400	2440	2440	2440	2440	0
344	20250218	154900	124064400	2440	2440	2440	2440	0
345	20250218	154800	124064400	2440	2440	2440	2440	0
346	20250218	154700	124064400	2440	2440	2440	2440	0
347	20250218	154600	124064400	2440	2440	2440	2440	0
348	20250218	154500	124064400	2440	2440	2440	2440	0
349	20250218	154400	124064400	2440	2440	2440	2440	0
350	20250218	154300	124064400	2440	2440	2440	2440	0
351	20250218	154200	124064400	2440	2440	2440	2440	0
352	20250218	154100	124064400	2440	2440	2440	2440	0
353	20250218	154000	124064400	2440	2440	2440	2440	0
354	20250218	153900	124064400	2440	2440	2440	2440	0
355	20250218	153800	124064400	2440	2440	2440	2440	0
356	20250218	153700	124064400	2440	2440	2440	2440	0
357	20250218	153600	124064400	2440	2440	2440	2440	0
358	20250218	153500	124064400	2440	2440	2440	2440	0
359	20250218	153400	124064400	2440	2440	2440	2440	0
360	20250218	153300	124064400	2440	2440	2440	2440	0
361	20250218	153200	124064400	2440	2440	2440	2440	0
362	20250218	153100	124064400	2440	2440	2440	2440	871
363	20250218	153000	124064400	2440	2440	2440	2440	871
364	20250218	152900	121939160	2420	2420	2420	2420	0
365	20250218	152800	121939160	2420	2420	2420	2420	0
366	20250218	152700	121939160	2420	2420	2420	2420	0
367	20250218	152600	121939160	2420	2420	2420	2420	0
368	20250218	152500	121939160	2420	2420	2420	2420	0
369	20250218	152400	121939160	2420	2420	2420	2420	0
370	20250218	152300	121939160	2420	2420	2420	2420	0
371	20250218	152200	121939160	2420	2420	2420	2420	0
372	20250218	152100	121939160	2420	2420	2420	2420	0
373	20250218	152000	121939160	2420	2420	2420	2420	0
374	20250218	151900	121939160	2420	2420	2420	2420	1598
375	20250218	151800	118072000	2420	2425	2425	2420	138
376	20250218	151700	117737540	2425	2425	2425	2425	457
377	20250218	151600	116629315	2425	2425	2425	2425	128
378	20250218	151500	116318915	2425	2425	2425	2425	93
379	20250218	151400	116093390	2425	2430	2430	2425	134
380	20250218	151300	115767780	2435	2435	2435	2435	0
381	20250218	151200	115767780	2435	2435	2435	2435	10
382	20250218	151100	115743430	2435	2435	2435	2435	0
383	20250218	151000	115743430	2435	2430	2435	2430	119
384	20250218	150900	115454250	2430	2430	2430	2430	0
385	20250218	150800	115454250	2430	2430	2430	2430	0
386	20250218	150700	115454250	2430	2430	2430	2430	0
387	20250218	150600	115454250	2430	2430	2430	2430	0
388	20250218	150500	115454250	2430	2430	2430	2430	0
389	20250218	150400	115454250	2430	2430	2430	2430	0
390	20250218	150300	115454250	2430	2430	2430	2430	0
391	20250218	150200	115454250	2430	2430	2430	2430	0
392	20250218	150100	115454250	2430	2430	2430	2430	0
393	20250218	150000	115454250	2430	2430	2430	2430	300
394	20250218	145900	114725250	2425	2425	2425	2425	1
395	20250218	145800	114722825	2425	2425	2425	2425	0
396	20250218	145700	114722825	2425	2425	2425	2425	0
397	20250218	145600	114722825	2425	2425	2425	2425	0
398	20250218	145500	114722825	2425	2425	2425	2425	0
399	20250218	145400	114722825	2425	2425	2425	2425	0
400	20250218	145300	114722825	2425	2425	2425	2425	0
401	20250218	145200	114722825	2425	2425	2425	2425	0
402	20250218	145100	114722825	2425	2425	2425	2425	38
403	20250218	145000	114630675	2425	2425	2425	2425	0
404	20250218	144900	114630675	2425	2425	2425	2425	1
405	20250218	144800	114628250	2430	2430	2430	2430	0
406	20250218	144700	114628250	2430	2430	2430	2430	48
407	20250218	144600	114511610	2425	2425	2425	2425	0
408	20250218	144500	114511610	2425	2425	2425	2425	0
409	20250218	144400	114511610	2425	2425	2425	2425	0
410	20250218	144300	114511610	2425	2425	2425	2425	0
411	20250218	144200	114511610	2425	2430	2430	2425	428
412	20250218	144100	113472070	2430	2430	2430	2430	1350
413	20250218	144000	110191570	2430	2430	2430	2430	350
414	20250218	143900	109341070	2430	2435	2435	2430	1511
415	20250218	143800	105666820	2435	2435	2435	2435	126
416	20250218	143700	105360010	2435	2435	2435	2435	40
417	20250218	143600	105262610	2435	2435	2435	2435	9
418	20250218	143500	105240695	2440	2440	2440	2440	6
419	20250218	143400	105226055	2435	2435	2435	2435	553
420	20250218	143300	103879500	2435	2435	2435	2435	0
421	20250218	143200	103879500	2435	2435	2435	2435	0
422	20250218	143100	103879500	2435	2435	2435	2435	432
423	20250218	143000	102827580	2440	2440	2440	2440	0
424	20250218	142900	102827580	2440	2440	2440	2440	0
425	20250218	142800	102827580	2440	2440	2440	2440	0
426	20250218	142700	102827580	2440	2440	2440	2440	0
427	20250218	142600	102827580	2440	2440	2440	2440	20
428	20250218	142500	102778780	2440	2440	2440	2440	0
429	20250218	142400	102778780	2440	2440	2440	2440	0
430	20250218	142300	102778780	2440	2440	2440	2440	60
431	20250218	142200	102632380	2440	2440	2440	2440	0
432	20250218	142100	102632380	2440	2440	2440	2440	0
433	20250218	142000	102632380	2440	2440	2440	2440	0
434	20250218	141900	102632380	2440	2440	2440	2440	298
435	20250218	141800	101905260	2440	2435	2440	2430	960
436	20250218	141700	99569120	2440	2440	2440	2440	0
437	20250218	141600	99569120	2440	2440	2440	2440	4
438	20250218	141500	99559360	2440	2440	2440	2440	0
439	20250218	141400	99559360	2440	2440	2440	2440	0
440	20250218	141300	99559360	2440	2440	2440	2440	0
441	20250218	141200	99559360	2440	2440	2440	2440	126
442	20250218	141100	99251920	2440	2440	2440	2440	0
443	20250218	141000	99251920	2440	2440	2440	2440	20
444	20250218	140900	99203120	2440	2440	2440	2440	0
445	20250218	140800	99203120	2440	2440	2440	2440	0
446	20250218	140700	99203120	2440	2440	2440	2440	0
447	20250218	140600	99203120	2440	2440	2440	2440	1
448	20250218	140500	99200680	2440	2430	2440	2430	124
449	20250218	140400	98898130	2440	2440	2440	2440	0
450	20250218	140300	98898130	2440	2440	2440	2440	0
451	20250218	140200	98898130	2440	2440	2440	2440	0
452	20250218	140100	98898130	2440	2440	2440	2440	0
453	20250218	140000	98898130	2440	2435	2440	2435	650
454	20250218	135900	97315290	2435	2435	2435	2435	0
455	20250218	135800	97315290	2435	2435	2435	2435	100
456	20250218	135700	97071790	2435	2435	2435	2435	0
457	20250218	135600	97071790	2435	2435	2435	2435	0
458	20250218	135500	97071790	2435	2435	2435	2435	0
459	20250218	135400	97071790	2435	2435	2435	2435	0
460	20250218	135300	97071790	2435	2435	2435	2435	0
461	20250218	135200	97071790	2435	2435	2435	2435	16
462	20250218	135100	97032830	2435	2435	2435	2435	0
463	20250218	135000	97032830	2435	2435	2435	2435	0
464	20250218	134900	97032830	2435	2435	2435	2435	1
465	20250218	134800	97030395	2435	2435	2435	2435	0
466	20250218	134700	97030395	2435	2435	2435	2435	0
467	20250218	134600	97030395	2435	2435	2435	2435	0
468	20250218	134500	97030395	2435	2435	2435	2435	0
469	20250218	134400	97030395	2435	2435	2435	2435	2
470	20250218	134300	97025525	2430	2430	2430	2430	0
471	20250218	134200	97025525	2430	2430	2430	2430	0
472	20250218	134100	97025525	2430	2430	2430	2430	0
473	20250218	134000	97025525	2430	2430	2430	2430	0
474	20250218	133900	97025525	2430	2435	2435	2430	173
475	20250218	133800	96604285	2440	2440	2440	2440	0
476	20250218	133700	96604285	2440	2440	2440	2440	0
477	20250218	133600	96604285	2440	2445	2445	2440	116
478	20250218	133500	96321215	2445	2445	2445	2445	305
479	20250218	133400	95575490	2440	2440	2440	2440	38
480	20250218	133300	95482770	2440	2440	2440	2440	0
481	20250218	133200	95482770	2440	2440	2440	2440	0
482	20250218	133100	95482770	2440	2440	2440	2440	0
483	20250218	133000	95482770	2440	2440	2440	2440	0
484	20250218	132900	95482770	2440	2440	2440	2440	0
485	20250218	132800	95482770	2440	2440	2440	2440	0
486	20250218	132700	95482770	2440	2440	2440	2440	2
487	20250218	132600	95477890	2440	2440	2440	2440	780
488	20250218	132500	93574690	2440	2435	2440	2435	2053
489	20250218	132400	88566020	2435	2435	2435	2435	0
490	20250218	132300	88566020	2435	2435	2435	2435	0
491	20250218	132200	88566020	2435	2435	2435	2435	0
492	20250218	132100	88566020	2435	2435	2435	2435	1
493	20250218	132000	88563585	2435	2435	2435	2435	10
494	20250218	131900	88539235	2435	2435	2435	2435	1404
495	20250218	131800	85120495	2435	2435	2435	2435	0
496	20250218	131700	85120495	2435	2435	2435	2435	0
497	20250218	131600	85120495	2435	2435	2435	2435	0
498	20250218	131500	85120495	2435	2435	2435	2435	0
499	20250218	131400	85120495	2435	2435	2435	2435	0
500	20250218	131300	85120495	2435	2435	2435	2435	4
501	20250218	131200	85110755	2435	2435	2435	2435	2
502	20250218	131100	85105885	2430	2430	2430	2430	0
503	20250218	131000	85105885	2430	2430	2430	2430	0
504	20250218	130900	85105885	2430	2430	2430	2430	82
505	20250218	130800	84906625	2430	2430	2430	2430	0
506	20250218	130700	84906625	2430	2430	2430	2430	0
507	20250218	130600	84906625	2430	2430	2430	2430	118
508	20250218	130500	84619885	2425	2425	2425	2425	0
509	20250218	130400	84619885	2425	2425	2425	2425	79
510	20250218	130300	84428310	2430	2435	2435	2430	41
511	20250218	130200	84328665	2435	2435	2435	2435	0
512	20250218	130100	84328665	2435	2435	2435	2435	0
513	20250218	130000	84328665	2435	2435	2435	2435	0
514	20250218	125900	84328665	2435	2435	2435	2435	1600
515	20250218	125800	80432665	2435	2435	2435	2435	0
516	20250218	125700	80432665	2435	2435	2435	2435	0
517	20250218	125600	80432665	2435	2435	2435	2435	51
518	20250218	125500	80308480	2435	2435	2435	2435	30
519	20250218	125400	80235430	2435	2435	2435	2435	2
520	20250218	125300	80230560	2435	2435	2435	2435	0
521	20250218	125200	80230560	2435	2435	2435	2435	0
522	20250218	125100	80230560	2435	2435	2435	2435	0
523	20250218	125000	80230560	2435	2435	2435	2435	0
524	20250218	124900	80230560	2435	2435	2435	2435	0
525	20250218	124800	80230560	2435	2435	2435	2435	0
526	20250218	124700	80230560	2435	2435	2435	2435	0
527	20250218	124600	80230560	2435	2435	2435	2435	0
528	20250218	124500	80230560	2435	2435	2435	2435	0
529	20250218	124400	80230560	2435	2435	2435	2435	0
530	20250218	124300	80230560	2435	2435	2435	2435	0
531	20250218	124200	80230560	2435	2435	2435	2435	0
532	20250218	124100	80230560	2435	2435	2435	2435	0
533	20250218	124000	80230560	2435	2435	2435	2435	0
534	20250218	123900	80230560	2435	2435	2435	2435	0
535	20250218	123800	80230560	2435	2430	2435	2430	339
536	20250218	123700	79405290	2430	2430	2430	2430	0
537	20250218	123600	79405290	2430	2430	2430	2430	21
538	20250218	123500	79354260	2425	2425	2425	2425	0
539	20250218	123400	79354260	2425	2425	2425	2425	0
540	20250218	123300	79354260	2425	2425	2425	2425	0
541	20250218	123200	79354260	2425	2425	2425	2425	0
542	20250218	123100	79354260	2425	2425	2425	2425	0
543	20250218	123000	79354260	2425	2425	2425	2425	90
544	20250218	122900	79136010	2430	2430	2430	2430	0
545	20250218	122800	79136010	2430	2430	2430	2430	0
546	20250218	122700	79136010	2430	2430	2430	2430	1
547	20250218	122600	79133580	2430	2430	2430	2430	0
548	20250218	122500	79133580	2430	2430	2430	2430	0
549	20250218	122400	79133580	2430	2430	2430	2430	0
550	20250218	122300	79133580	2430	2430	2430	2430	43
551	20250218	122200	79029090	2435	2435	2435	2435	0
552	20250218	122100	79029090	2435	2435	2435	2435	0
553	20250218	122000	79029090	2435	2435	2435	2435	20
554	20250218	121900	78980390	2440	2440	2440	2440	120
555	20250218	121800	78687590	2445	2445	2445	2445	0
556	20250218	121700	78687590	2445	2445	2445	2445	0
557	20250218	121600	78687590	2445	2445	2445	2445	0
558	20250218	121500	78687590	2445	2445	2445	2445	0
559	20250218	121400	78687590	2445	2445	2445	2445	0
560	20250218	121300	78687590	2445	2445	2445	2445	0
561	20250218	121200	78687590	2445	2445	2445	2445	0
562	20250218	121100	78687590	2445	2445	2445	2445	0
563	20250218	121000	78687590	2445	2445	2445	2445	0
564	20250218	120900	78687590	2445	2445	2445	2445	0
565	20250218	120800	78687590	2445	2445	2445	2445	0
566	20250218	120700	78687590	2445	2440	2445	2440	80
567	20250218	120600	78492005	2440	2440	2440	2440	800
568	20250218	120500	76540005	2440	2440	2440	2440	0
569	20250218	120400	76540005	2440	2435	2440	2435	2354
570	20250218	120300	70798195	2435	2435	2435	2435	0
571	20250218	120200	70798195	2435	2435	2435	2435	50
572	20250218	120100	70676445	2430	2430	2430	2430	417
573	20250218	120000	69663135	2425	2425	2425	2425	0
574	20250218	115900	69663135	2425	2425	2425	2425	0
575	20250218	115800	69663135	2425	2425	2425	2425	0
576	20250218	115700	69663135	2425	2425	2425	2425	44
577	20250218	115600	69556435	2425	2425	2425	2425	0
578	20250218	115500	69556435	2425	2425	2425	2425	0
579	20250218	115400	69556435	2425	2425	2425	2425	0
580	20250218	115300	69556435	2425	2425	2425	2425	0
581	20250218	115200	69556435	2425	2425	2425	2425	0
582	20250218	115100	69556435	2425	2425	2425	2425	223
583	20250218	115000	69015660	2425	2425	2425	2425	0
584	20250218	114900	69015660	2425	2425	2425	2425	200
585	20250218	114800	68530660	2420	2420	2420	2420	100
586	20250218	114700	68288660	2420	2420	2420	2420	0
587	20250218	114600	68288660	2420	2420	2420	2420	0
588	20250218	114500	68288660	2420	2420	2420	2420	0
589	20250218	114400	68288660	2420	2420	2420	2420	428
590	20250218	114300	67252900	2420	2420	2420	2420	0
591	20250218	114200	67252900	2420	2420	2420	2420	143
592	20250218	114100	66906840	2415	2415	2415	2415	0
593	20250218	114000	66906840	2415	2415	2415	2415	1
594	20250218	113900	66904425	2420	2420	2420	2420	20
595	20250218	113800	66856025	2420	2420	2420	2420	0
596	20250218	113700	66856025	2420	2420	2420	2420	50
597	20250218	113600	66735025	2415	2415	2415	2415	86
598	20250218	113500	66527335	2415	2415	2415	2415	0
599	20250218	113400	66527335	2415	2415	2415	2415	30
600	20250218	113300	66454885	2415	2415	2415	2415	0
601	20250218	113200	66454885	2415	2415	2415	2415	0
602	20250218	113100	66454885	2415	2415	2415	2415	0
603	20250218	113000	66454885	2415	2415	2415	2415	1138
604	20250218	112900	63706615	2420	2420	2420	2420	0
605	20250218	112800	63706615	2420	2420	2420	2420	0
606	20250218	112700	63706615	2420	2420	2420	2420	42
607	20250218	112600	63604975	2420	2420	2420	2420	0
608	20250218	112500	63604975	2420	2420	2420	2420	0
609	20250218	112400	63604975	2420	2420	2420	2420	100
610	20250218	112300	63362975	2420	2420	2420	2420	300
611	20250218	112200	62636975	2420	2420	2420	2420	0
612	20250218	112100	62636975	2420	2420	2420	2420	0
613	20250218	112000	62636975	2420	2420	2420	2420	0
614	20250218	111900	62636975	2420	2420	2420	2420	30
615	20250218	111800	62564375	2415	2415	2415	2415	0
616	20250218	111700	62564375	2415	2415	2415	2415	0
617	20250218	111600	62564375	2415	2415	2415	2415	0
618	20250218	111500	62564375	2415	2415	2415	2415	4
619	20250218	111400	62554715	2415	2415	2415	2415	0
620	20250218	111300	62554715	2415	2415	2415	2415	0
621	20250218	111200	62554715	2415	2415	2415	2415	0
622	20250218	111100	62554715	2415	2415	2415	2415	50
623	20250218	111000	62433965	2415	2415	2415	2415	49
624	20250218	110900	62315630	2410	2410	2410	2410	0
625	20250218	110800	62315630	2410	2410	2410	2410	0
626	20250218	110700	62315630	2410	2410	2410	2410	172
627	20250218	110600	61901110	2415	2415	2415	2415	1
628	20250218	110500	61898695	2415	2415	2415	2415	126
629	20250218	110400	61594405	2410	2415	2415	2410	106
630	20250218	110300	61338915	2415	2415	2415	2415	2
631	20250218	110200	61334085	2415	2415	2415	2415	0
632	20250218	110100	61334085	2415	2415	2415	2415	0
633	20250218	110000	61334085	2415	2415	2415	2415	0
634	20250218	105900	61334085	2415	2415	2415	2415	6
635	20250218	105800	61319595	2415	2415	2415	2415	26
636	20250218	105700	61256805	2410	2410	2410	2410	1
637	20250218	105600	61254395	2410	2410	2410	2410	0
638	20250218	105500	61254395	2410	2410	2410	2410	8
639	20250218	105400	61235115	2410	2410	2410	2410	0
640	20250218	105300	61235115	2410	2410	2410	2410	0
641	20250218	105200	61235115	2410	2410	2410	2410	0
642	20250218	105100	61235115	2410	2410	2410	2410	13
643	20250218	105000	61203785	2405	2405	2405	2405	0
644	20250218	104900	61203785	2405	2405	2405	2405	0
645	20250218	104800	61203785	2405	2405	2405	2405	0
646	20250218	104700	61203785	2405	2405	2405	2405	0
647	20250218	104600	61203785	2405	2405	2405	2405	0
648	20250218	104500	61203785	2405	2405	2405	2405	0
649	20250218	104400	61203785	2405	2405	2405	2405	61
650	20250218	104300	61057080	2405	2405	2405	2405	50
651	20250218	104200	60936830	2405	2405	2405	2405	50
652	20250218	104100	60816580	2405	2405	2405	2405	50
653	20250218	104000	60696330	2405	2405	2405	2405	12
654	20250218	103900	60667470	2405	2405	2405	2405	3
655	20250218	103800	60660255	2400	2400	2400	2400	6
656	20250218	103700	60645855	2405	2405	2405	2405	0
657	20250218	103600	60645855	2405	2405	2405	2405	100
658	20250218	103500	60405355	2405	2405	2405	2405	0
659	20250218	103400	60405355	2405	2405	2405	2405	0
660	20250218	103300	60405355	2405	2405	2405	2405	0
661	20250218	103200	60405355	2405	2405	2405	2405	0
662	20250218	103100	60405355	2405	2405	2405	2405	0
663	20250218	103000	60405355	2405	2405	2405	2405	0
664	20250218	102900	60405355	2405	2405	2405	2405	0
665	20250218	102800	60405355	2405	2405	2405	2405	1
666	20250218	102700	60402950	2390	2390	2390	2390	0
667	20250218	102600	60402950	2390	2395	2395	2390	369
668	20250218	102500	59520320	2395	2400	2400	2395	2868
669	20250218	102400	52642285	2410	2405	2410	2405	241
670	20250218	102300	52062670	2410	2410	2410	2410	0
671	20250218	102200	52062670	2410	2410	2410	2410	0
672	20250218	102100	52062670	2410	2410	2410	2410	20
673	20250218	102000	52014470	2410	2410	2410	2410	0
674	20250218	101900	52014470	2410	2410	2410	2410	614
675	20250218	101800	50534730	2410	2410	2410	2410	0
676	20250218	101700	50534730	2410	2405	2410	2405	916
677	20250218	101600	48329250	2410	2410	2410	2410	0
678	20250218	101500	48329250	2410	2410	2410	2405	21
679	20250218	101400	48278645	2410	2410	2410	2410	6
680	20250218	101300	48264185	2405	2405	2405	2405	0
681	20250218	101200	48264185	2405	2405	2405	2405	0
682	20250218	101100	48264185	2405	2405	2405	2405	20
683	20250218	101000	48216085	2410	2410	2410	2410	0
684	20250218	100900	48216085	2410	2410	2410	2410	23
685	20250218	100800	48160655	2405	2405	2405	2405	1040
686	20250218	100700	45659455	2410	2410	2410	2410	0
687	20250218	100600	45659455	2410	2405	2410	2400	1305
688	20250218	100500	42522560	2410	2410	2410	2410	0
689	20250218	100400	42522560	2410	2410	2410	2410	10
690	20250218	100300	42498460	2410	2410	2410	2410	0
691	20250218	100200	42498460	2410	2410	2410	2410	0
692	20250218	100100	42498460	2410	2410	2410	2410	0
693	20250218	100000	42498460	2410	2410	2410	2410	0
694	20250218	095900	42498460	2410	2410	2410	2410	129
695	20250218	095800	42187570	2415	2415	2415	2415	100
696	20250218	095700	41946070	2405	2405	2405	2405	3
697	20250218	095600	41938855	2410	2410	2410	2410	0
698	20250218	095500	41938855	2410	2410	2410	2410	0
699	20250218	095400	41938855	2410	2410	2410	2410	10
700	20250218	095300	41914755	2415	2415	2415	2415	20
701	20250218	095200	41866455	2415	2415	2415	2415	13
702	20250218	095100	41835060	2415	2415	2415	2415	54
703	20250218	095000	41704650	2410	2410	2410	2410	46
704	20250218	094900	41593790	2405	2405	2405	2405	174
705	20250218	094800	41175320	2400	2405	2405	2400	2
706	20250218	094700	41170515	2405	2410	2410	2405	893
707	20250218	094600	39022700	2415	2415	2415	2415	3
708	20250218	094500	39015455	2415	2415	2415	2415	9
709	20250218	094400	38993720	2415	2410	2415	2410	8
710	20250218	094300	38974435	2410	2410	2410	2410	29
711	20250218	094200	38904545	2410	2410	2410	2410	0
712	20250218	094100	38904545	2410	2410	2410	2410	0
713	20250218	094000	38904545	2410	2410	2410	2410	0
714	20250218	093900	38904545	2410	2415	2415	2410	1612
715	20250218	093800	35019215	2415	2415	2415	2415	0
716	20250218	093700	35019215	2415	2425	2425	2415	14
717	20250218	093600	34985305	2425	2425	2425	2425	10
718	20250218	093500	34961055	2425	2425	2425	2425	0
719	20250218	093400	34961055	2425	2425	2425	2425	30
720	20250218	093300	34888305	2425	2425	2425	2425	0
721	20250218	093200	34888305	2425	2430	2430	2425	5
722	20250218	093100	34876175	2425	2425	2425	2425	204
723	20250218	093000	34381475	2425	2415	2425	2415	4941
724	20250218	092900	22423990	2415	2420	2420	2415	41
725	20250218	092800	22324920	2405	2405	2405	2405	1332
726	20250218	092700	19121460	2405	2405	2405	2405	0
727	20250218	092600	19121460	2405	2405	2405	2405	0
728	20250218	092500	19121460	2405	2405	2405	2405	2000
729	20250218	092400	14311460	2405	2405	2405	2405	0
730	20250218	092300	14311460	2405	2405	2405	2405	0
731	20250218	092200	14311460	2405	2405	2405	2405	0
732	20250218	092100	14311460	2405	2405	2405	2405	34
733	20250218	092000	14229690	2405	2405	2405	2405	0
734	20250218	091900	14229690	2405	2405	2405	2405	0
735	20250218	091800	14229690	2405	2405	2405	2405	0
736	20250218	091700	14229690	2405	2405	2405	2405	0
737	20250218	091600	14229690	2405	2415	2415	2405	214
738	20250218	091500	13713880	2410	2410	2410	2410	516
739	20250218	091400	12470320	2410	2410	2410	2410	12
740	20250218	091300	12441400	2395	2395	2395	2395	0
741	20250218	091200	12441400	2395	2395	2395	2395	0
742	20250218	091100	12441400	2395	2395	2395	2395	0
743	20250218	091000	12441400	2395	2395	2395	2395	0
744	20250218	090900	12441400	2395	2395	2395	2395	142
745	20250218	090800	12101310	2410	2400	2410	2395	767
746	20250218	090700	10263855	2400	2400	2400	2400	434
747	20250218	090600	9222255	2395	2395	2395	2395	1000
748	20250218	090500	6827255	2400	2400	2400	2400	733
749	20250218	090400	5068055	2415	2405	2415	2405	235
750	20250218	090300	4501955	2385	2385	2385	2385	0
751	20250218	090200	4501955	2385	2395	2395	2385	775
752	20250218	090100	2649600	2400	2400	2400	2400	904
753	20250218	090000	480000	2400	2400	2400	2400	200