KissMeData/079160/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195500	741821750	5030	5030	5030	5030	2872
3	20250218	195400	741821750	5030	5030	5030	5030	0
4	20250218	195300	741821750	5030	5030	5030	5030	0
5	20250218	195200	741821750	5030	5030	5030	5030	0
6	20250218	195100	741821750	5030	5030	5030	5030	0
7	20250218	195000	741821750	5030	5030	5030	5030	0
8	20250218	194900	741821750	5030	5030	5030	5030	0
9	20250218	194800	741821750	5030	5030	5030	5030	0
10	20250218	194700	741821750	5030	5030	5030	5030	0
11	20250218	194600	741821750	5030	5030	5030	5030	0
12	20250218	194500	741821750	5030	5030	5030	5030	0
13	20250218	194400	741821750	5030	5030	5030	5030	0
14	20250218	194300	741821750	5030	5030	5030	5030	0
15	20250218	194200	741821750	5030	5030	5030	5030	0
16	20250218	194100	741821750	5030	5030	5030	5030	0
17	20250218	194000	741821750	5030	5030	5030	5030	0
18	20250218	193900	741821750	5030	5030	5030	5030	0
19	20250218	193800	741821750	5030	5030	5030	5030	0
20	20250218	193700	741821750	5030	5030	5030	5030	0
21	20250218	193600	741821750	5030	5030	5030	5030	0
22	20250218	193500	741821750	5030	5030	5030	5030	0
23	20250218	193400	741821750	5030	5030	5030	5030	0
24	20250218	193300	741821750	5030	5030	5030	5030	0
25	20250218	193200	741821750	5030	5030	5030	5030	0
26	20250218	193100	741821750	5030	5030	5030	5030	0
27	20250218	193000	741821750	5030	5030	5030	5030	0
28	20250218	192900	741821750	5030	5030	5030	5030	0
29	20250218	192800	741821750	5030	5030	5030	5030	0
30	20250218	192700	741821750	5030	5030	5030	5030	0
31	20250218	192600	741821750	5030	5030	5030	5030	0
32	20250218	192500	741821750	5030	5030	5030	5030	2872
33	20250218	192400	741821750	5030	5030	5030	5030	0
34	20250218	192300	741821750	5030	5030	5030	5030	0
35	20250218	192200	741821750	5030	5030	5030	5030	0
36	20250218	192100	741821750	5030	5030	5030	5030	0
37	20250218	192000	741821750	5030	5030	5030	5030	0
38	20250218	191900	741821750	5030	5030	5030	5030	0
39	20250218	191800	741821750	5030	5030	5030	5030	0
40	20250218	191700	741821750	5030	5030	5030	5030	0
41	20250218	191600	741821750	5030	5030	5030	5030	0
42	20250218	191500	741821750	5030	5030	5030	5030	0
43	20250218	191400	741821750	5030	5030	5030	5030	0
44	20250218	191300	741821750	5030	5030	5030	5030	0
45	20250218	191200	741821750	5030	5030	5030	5030	0
46	20250218	191100	741821750	5030	5030	5030	5030	0
47	20250218	191000	741821750	5030	5030	5030	5030	0
48	20250218	190900	741821750	5030	5030	5030	5030	0
49	20250218	190800	741821750	5030	5030	5030	5030	0
50	20250218	190700	741821750	5030	5030	5030	5030	0
51	20250218	190600	741821750	5030	5030	5030	5030	0
52	20250218	190500	741821750	5030	5030	5030	5030	0
53	20250218	190400	741821750	5030	5030	5030	5030	0
54	20250218	190300	741821750	5030	5030	5030	5030	0
55	20250218	190200	741821750	5030	5030	5030	5030	0
56	20250218	190100	741821750	5030	5030	5030	5030	0
57	20250218	190000	741821750	5030	5030	5030	5030	0
58	20250218	185900	741821750	5030	5030	5030	5030	0
59	20250218	185800	741821750	5030	5030	5030	5030	0
60	20250218	185700	741821750	5030	5030	5030	5030	0
61	20250218	185600	741821750	5030	5030	5030	5030	0
62	20250218	185500	741821750	5030	5030	5030	5030	2872
63	20250218	185400	741821750	5030	5030	5030	5030	0
64	20250218	185300	741821750	5030	5030	5030	5030	0
65	20250218	185200	741821750	5030	5030	5030	5030	0
66	20250218	185100	741821750	5030	5030	5030	5030	0
67	20250218	185000	741821750	5030	5030	5030	5030	0
68	20250218	184900	741821750	5030	5030	5030	5030	0
69	20250218	184800	741821750	5030	5030	5030	5030	0
70	20250218	184700	741821750	5030	5030	5030	5030	0
71	20250218	184600	741821750	5030	5030	5030	5030	0
72	20250218	184500	741821750	5030	5030	5030	5030	0
73	20250218	184400	741821750	5030	5030	5030	5030	0
74	20250218	184300	741821750	5030	5030	5030	5030	0
75	20250218	184200	741821750	5030	5030	5030	5030	0
76	20250218	184100	741821750	5030	5030	5030	5030	0
77	20250218	184000	741821750	5030	5030	5030	5030	0
78	20250218	183900	741821750	5030	5030	5030	5030	0
79	20250218	183800	741821750	5030	5030	5030	5030	0
80	20250218	183700	741821750	5030	5030	5030	5030	0
81	20250218	183600	741821750	5030	5030	5030	5030	0
82	20250218	183500	741821750	5030	5030	5030	5030	0
83	20250218	183400	741821750	5030	5030	5030	5030	0
84	20250218	183300	741821750	5030	5030	5030	5030	0
85	20250218	183200	741821750	5030	5030	5030	5030	0
86	20250218	183100	741821750	5030	5030	5030	5030	0
87	20250218	183000	741821750	5030	5030	5030	5030	0
88	20250218	182900	741821750	5030	5030	5030	5030	0
89	20250218	182800	741821750	5030	5030	5030	5030	0
90	20250218	182700	741821750	5030	5030	5030	5030	0
91	20250218	182600	741821750	5030	5030	5030	5030	0
92	20250218	182500	741821750	5030	5030	5030	5030	2872
93	20250218	182400	741821750	5030	5030	5030	5030	0
94	20250218	182300	741821750	5030	5030	5030	5030	0
95	20250218	182200	741821750	5030	5030	5030	5030	0
96	20250218	182100	741821750	5030	5030	5030	5030	0
97	20250218	182000	741821750	5030	5030	5030	5030	0
98	20250218	181900	741821750	5030	5030	5030	5030	0
99	20250218	181800	741821750	5030	5030	5030	5030	0
100	20250218	181700	741821750	5030	5030	5030	5030	0
101	20250218	181600	741821750	5030	5030	5030	5030	0
102	20250218	181500	741821750	5030	5030	5030	5030	0
103	20250218	181400	741821750	5030	5030	5030	5030	0
104	20250218	181300	741821750	5030	5030	5030	5030	0
105	20250218	181200	741821750	5030	5030	5030	5030	0
106	20250218	181100	741821750	5030	5030	5030	5030	0
107	20250218	181000	741821750	5030	5030	5030	5030	0
108	20250218	180900	741821750	5030	5030	5030	5030	0
109	20250218	180800	741821750	5030	5030	5030	5030	0
110	20250218	180700	741821750	5030	5030	5030	5030	0
111	20250218	180600	741821750	5030	5030	5030	5030	0
112	20250218	180500	741821750	5030	5030	5030	5030	0
113	20250218	180400	741821750	5030	5030	5030	5030	0
114	20250218	180300	741821750	5030	5030	5030	5030	0
115	20250218	180200	741821750	5030	5030	5030	5030	0
116	20250218	180100	741821750	5030	5030	5030	5030	0
117	20250218	180000	741821750	5030	5030	5030	5030	0
118	20250218	175900	741821750	5030	5030	5030	5030	0
119	20250218	175800	741821750	5030	5030	5030	5030	0
120	20250218	175700	741821750	5030	5030	5030	5030	0
121	20250218	175600	741821750	5030	5030	5030	5030	0
122	20250218	175500	741821750	5030	5030	5030	5030	2872
123	20250218	175400	741821750	5030	5030	5030	5030	0
124	20250218	175300	741821750	5030	5030	5030	5030	0
125	20250218	175200	741821750	5030	5030	5030	5030	0
126	20250218	175100	741821750	5030	5030	5030	5030	0
127	20250218	175000	741821750	5030	5030	5030	5030	0
128	20250218	174900	741821750	5030	5030	5030	5030	0
129	20250218	174800	741821750	5030	5030	5030	5030	0
130	20250218	174700	741821750	5030	5030	5030	5030	0
131	20250218	174600	741821750	5030	5030	5030	5030	0
132	20250218	174500	741821750	5030	5030	5030	5030	0
133	20250218	174400	741821750	5030	5030	5030	5030	0
134	20250218	174300	741821750	5030	5030	5030	5030	0
135	20250218	174200	741821750	5030	5030	5030	5030	0
136	20250218	174100	741821750	5030	5030	5030	5030	0
137	20250218	174000	741821750	5030	5030	5030	5030	0
138	20250218	173900	741821750	5030	5030	5030	5030	0
139	20250218	173800	741821750	5030	5030	5030	5030	0
140	20250218	173700	741821750	5030	5030	5030	5030	0
141	20250218	173600	741821750	5030	5030	5030	5030	0
142	20250218	173500	741821750	5030	5030	5030	5030	0
143	20250218	173400	741821750	5030	5030	5030	5030	0
144	20250218	173300	741821750	5030	5030	5030	5030	0
145	20250218	173200	741821750	5030	5030	5030	5030	0
146	20250218	173100	741821750	5030	5030	5030	5030	0
147	20250218	173000	741821750	5030	5030	5030	5030	0
148	20250218	172900	741821750	5030	5030	5030	5030	0
149	20250218	172800	741821750	5030	5030	5030	5030	0
150	20250218	172700	741821750	5030	5030	5030	5030	0
151	20250218	172600	741821750	5030	5030	5030	5030	0
152	20250218	172500	741821750	5030	5030	5030	5030	2872
153	20250218	172400	741821750	5030	5030	5030	5030	0
154	20250218	172300	741821750	5030	5030	5030	5030	0
155	20250218	172200	741821750	5030	5030	5030	5030	0
156	20250218	172100	741821750	5030	5030	5030	5030	0
157	20250218	172000	741821750	5030	5030	5030	5030	0
158	20250218	171900	741821750	5030	5030	5030	5030	0
159	20250218	171800	741821750	5030	5030	5030	5030	0
160	20250218	171700	741821750	5030	5030	5030	5030	0
161	20250218	171600	741821750	5030	5030	5030	5030	0
162	20250218	171500	741821750	5030	5030	5030	5030	0
163	20250218	171400	741821750	5030	5030	5030	5030	0
164	20250218	171300	741821750	5030	5030	5030	5030	0
165	20250218	171200	741821750	5030	5030	5030	5030	0
166	20250218	171100	741821750	5030	5030	5030	5030	0
167	20250218	171000	741821750	5030	5030	5030	5030	0
168	20250218	170900	741821750	5030	5030	5030	5030	0
169	20250218	170800	741821750	5030	5030	5030	5030	0
170	20250218	170700	741821750	5030	5030	5030	5030	0
171	20250218	170600	741821750	5030	5030	5030	5030	0
172	20250218	170500	741821750	5030	5030	5030	5030	0
173	20250218	170400	741821750	5030	5030	5030	5030	0
174	20250218	170300	741821750	5030	5030	5030	5030	0
175	20250218	170200	741821750	5030	5030	5030	5030	0
176	20250218	170100	741821750	5030	5030	5030	5030	0
177	20250218	170000	741821750	5030	5030	5030	5030	0
178	20250218	165900	741821750	5030	5030	5030	5030	0
179	20250218	165800	741821750	5030	5030	5030	5030	0
180	20250218	165700	741821750	5030	5030	5030	5030	0
181	20250218	165600	741821750	5030	5030	5030	5030	0
182	20250218	165500	741821750	5030	5030	5030	5030	2872
183	20250218	165400	741821750	5030	5030	5030	5030	0
184	20250218	165300	741821750	5030	5030	5030	5030	0
185	20250218	165200	741821750	5030	5030	5030	5030	0
186	20250218	165100	741821750	5030	5030	5030	5030	0
187	20250218	165000	741821750	5030	5030	5030	5030	0
188	20250218	164900	741821750	5030	5030	5030	5030	0
189	20250218	164800	741821750	5030	5030	5030	5030	0
190	20250218	164700	741821750	5030	5030	5030	5030	0
191	20250218	164600	741821750	5030	5030	5030	5030	0
192	20250218	164500	741821750	5030	5030	5030	5030	0
193	20250218	164400	741821750	5030	5030	5030	5030	0
194	20250218	164300	741821750	5030	5030	5030	5030	0
195	20250218	164200	741821750	5030	5030	5030	5030	0
196	20250218	164100	741821750	5030	5030	5030	5030	0
197	20250218	164000	741821750	5030	5030	5030	5030	0
198	20250218	163900	741821750	5030	5030	5030	5030	0
199	20250218	163800	741821750	5030	5030	5030	5030	0
200	20250218	163700	741821750	5030	5030	5030	5030	0
201	20250218	163600	741821750	5030	5030	5030	5030	0
202	20250218	163500	741821750	5030	5030	5030	5030	0
203	20250218	163400	741821750	5030	5030	5030	5030	0
204	20250218	163300	741821750	5030	5030	5030	5030	0
205	20250218	163200	741821750	5030	5030	5030	5030	0
206	20250218	163100	741821750	5030	5030	5030	5030	0
207	20250218	163000	741821750	5030	5030	5030	5030	0
208	20250218	162900	741821750	5030	5030	5030	5030	0
209	20250218	162800	741821750	5030	5030	5030	5030	0
210	20250218	162700	741821750	5030	5030	5030	5030	0
211	20250218	162600	741821750	5030	5030	5030	5030	0
212	20250218	162500	741821750	5030	5030	5030	5030	2872
213	20250218	162400	741821750	5030	5030	5030	5030	0
214	20250218	162300	741821750	5030	5030	5030	5030	0
215	20250218	162200	741821750	5030	5030	5030	5030	0
216	20250218	162100	741821750	5030	5030	5030	5030	0
217	20250218	162000	741821750	5030	5030	5030	5030	0
218	20250218	161900	741821750	5030	5030	5030	5030	0
219	20250218	161800	741821750	5030	5030	5030	5030	0
220	20250218	161700	741821750	5030	5030	5030	5030	0
221	20250218	161600	741821750	5030	5030	5030	5030	0
222	20250218	161500	741821750	5030	5030	5030	5030	0
223	20250218	161400	741821750	5030	5030	5030	5030	0
224	20250218	161300	741821750	5030	5030	5030	5030	0
225	20250218	161200	741821750	5030	5030	5030	5030	0
226	20250218	161100	741821750	5030	5030	5030	5030	0
227	20250218	161000	741821750	5030	5030	5030	5030	0
228	20250218	160900	741821750	5030	5030	5030	5030	0
229	20250218	160800	741821750	5030	5030	5030	5030	0
230	20250218	160700	741821750	5030	5030	5030	5030	0
231	20250218	160600	741821750	5030	5030	5030	5030	0
232	20250218	160500	741821750	5030	5030	5030	5030	0
233	20250218	160400	741821750	5030	5030	5030	5030	0
234	20250218	160300	741821750	5030	5030	5030	5030	0
235	20250218	160200	741821750	5030	5030	5030	5030	0
236	20250218	160100	741821750	5030	5030	5030	5030	0
237	20250218	160000	741821750	5030	5030	5030	5030	0
238	20250218	155900	741821750	5030	5030	5030	5030	0
239	20250218	155800	741821750	5030	5030	5030	5030	0
240	20250218	155700	741821750	5030	5030	5030	5030	0
241	20250218	155600	741821750	5030	5030	5030	5030	0
242	20250218	155500	741821750	5030	5030	5030	5030	2872
243	20250218	155400	741821750	5030	5030	5030	5030	0
244	20250218	155300	741821750	5030	5030	5030	5030	0
245	20250218	155200	741821750	5030	5030	5030	5030	0
246	20250218	155100	741821750	5030	5030	5030	5030	0
247	20250218	155000	741821750	5030	5030	5030	5030	0
248	20250218	154900	741821750	5030	5030	5030	5030	0
249	20250218	154800	741821750	5030	5030	5030	5030	0
250	20250218	154700	741821750	5030	5030	5030	5030	0
251	20250218	154600	741821750	5030	5030	5030	5030	0
252	20250218	154500	741821750	5030	5030	5030	5030	0
253	20250218	154400	741821750	5030	5030	5030	5030	0
254	20250218	154300	741821750	5030	5030	5030	5030	0
255	20250218	154200	741821750	5030	5030	5030	5030	0
256	20250218	154100	741821750	5030	5030	5030	5030	0
257	20250218	154000	741821750	5030	5030	5030	5030	0
258	20250218	153900	741821750	5030	5030	5030	5030	0
259	20250218	153800	741821750	5030	5030	5030	5030	0
260	20250218	153700	741821750	5030	5030	5030	5030	0
261	20250218	153600	741821750	5030	5030	5030	5030	0
262	20250218	153500	741821750	5030	5030	5030	5030	0
263	20250218	153400	741821750	5030	5030	5030	5030	0
264	20250218	153300	741821750	5030	5030	5030	5030	0
265	20250218	153200	741821750	5030	5030	5030	5030	0
266	20250218	153100	741821750	5030	5030	5030	5030	0
267	20250218	153000	741821750	5030	5030	5030	5030	2872
268	20250218	152900	727375590	5020	5020	5020	5020	0
269	20250218	152800	727375590	5020	5020	5020	5020	0
270	20250218	152700	727375590	5020	5020	5020	5020	0
271	20250218	152600	727375590	5020	5020	5020	5020	0
272	20250218	152500	727375590	5020	5020	5020	5020	0
273	20250218	152400	727375590	5020	5020	5020	5020	0
274	20250218	152300	727375590	5020	5020	5020	5020	0
275	20250218	152200	727375590	5020	5020	5020	5020	0
276	20250218	152100	727375590	5020	5020	5020	5020	0
277	20250218	152000	727375590	5020	5020	5020	5020	0
278	20250218	151900	727375590	5020	5030	5030	5020	1404
279	20250218	151800	720325400	5020	5020	5030	5020	638
280	20250218	151700	717118740	5020	5030	5030	5020	264
281	20250218	151600	715793260	5030	5030	5030	5030	10
282	20250218	151500	715742960	5030	5020	5030	5020	266
283	20250218	151400	714406490	5030	5030	5030	5030	61
284	20250218	151300	714099660	5030	5030	5030	5030	172
285	20250218	151200	713234500	5030	5020	5030	5020	230
286	20250218	151100	712079390	5030	5020	5030	5020	2796
287	20250218	151000	698036510	5030	5020	5030	5020	330
288	20250218	150900	696378610	5020	5030	5030	5020	23
289	20250218	150800	696263050	5030	5030	5030	5020	647
290	20250218	150700	693010090	5030	5030	5030	5030	211
291	20250218	150600	691948760	5030	5030	5030	5030	184
292	20250218	150500	691023240	5030	5020	5030	5020	104
293	20250218	150400	690501100	5020	5030	5030	5020	2685
294	20250218	150300	677020620	5020	5020	5020	5020	719
295	20250218	150200	673411240	5020	5020	5020	5020	1
296	20250218	150100	673406220	5020	5030	5030	5020	17
297	20250218	150000	673320860	5030	5030	5030	5030	195
298	20250218	145900	672340010	5020	5020	5020	5020	168
299	20250218	145800	671496650	5020	5020	5020	5020	61
300	20250218	145700	671190430	5020	5020	5020	5020	698
301	20250218	145600	667686470	5020	5030	5030	5020	186
302	20250218	145500	666752740	5030	5020	5030	5020	247
303	20250218	145400	665511110	5020	5020	5020	5020	500
304	20250218	145300	663001110	5020	5020	5030	5020	304
305	20250218	145200	661474000	5030	5030	5030	5030	1
306	20250218	145100	661468970	5020	5020	5020	5020	2
307	20250218	145000	661458930	5020	5020	5020	5020	0
308	20250218	144900	661458930	5020	5020	5030	5020	296
309	20250218	144800	659971510	5030	5030	5030	5030	127
310	20250218	144700	659332700	5030	5030	5030	5030	15
311	20250218	144600	659257250	5030	5030	5030	5030	3
312	20250218	144500	659242160	5030	5030	5030	5030	226
313	20250218	144400	658105380	5030	5030	5030	5030	579
314	20250218	144300	655193010	5030	5030	5030	5030	0
315	20250218	144200	655193010	5030	5030	5030	5030	530
316	20250218	144100	652527110	5030	5030	5030	5030	5
317	20250218	144000	652501960	5030	5030	5030	5030	163
318	20250218	143900	651682070	5030	5030	5030	5030	85
319	20250218	143800	651254520	5030	5030	5030	5030	499
320	20250218	143700	648744550	5030	5030	5030	5030	514
321	20250218	143600	646159130	5030	5030	5030	5030	427
322	20250218	143500	644011320	5030	5030	5030	5030	226
323	20250218	143400	642874540	5020	5020	5020	5020	300
324	20250218	143300	641368540	5020	5020	5020	5020	18
325	20250218	143200	641278180	5020	5030	5030	5020	33
326	20250218	143100	641112220	5020	5020	5020	5020	10
327	20250218	143000	641062020	5020	5030	5030	5020	967
328	20250218	142900	636205820	5020	5020	5020	5020	57
329	20250218	142800	635919680	5030	5030	5030	5030	1
330	20250218	142700	635914650	5030	5030	5030	5030	11
331	20250218	142600	635859320	5030	5030	5030	5030	18
332	20250218	142500	635768780	5030	5030	5030	5030	2
333	20250218	142400	635758720	5030	5020	5030	5020	183
334	20250218	142300	634838240	5020	5030	5030	5020	202
335	20250218	142200	633824180	5030	5030	5030	5030	30
336	20250218	142100	633673280	5030	5030	5030	5030	5
337	20250218	142000	633648130	5030	5030	5030	5030	41
338	20250218	141900	633441900	5030	5020	5030	5020	1153
339	20250218	141800	627652340	5030	5030	5030	5030	5
340	20250218	141700	627627190	5030	5020	5030	5020	50
341	20250218	141600	627375890	5030	5030	5030	5030	0
342	20250218	141500	627375890	5030	5030	5030	5030	1
343	20250218	141400	627370860	5020	5030	5030	5020	356
344	20250218	141300	625580190	5030	5030	5030	5030	0
345	20250218	141200	625580190	5030	5030	5030	5030	20
346	20250218	141100	625479590	5030	5030	5030	5030	9
347	20250218	141000	625434320	5030	5030	5030	5030	310
348	20250218	140900	623875020	5030	5030	5030	5030	5
349	20250218	140800	623849870	5030	5030	5030	5030	5
350	20250218	140700	623824720	5030	5030	5030	5030	45
351	20250218	140600	623598370	5030	5030	5030	5030	103
352	20250218	140500	623080280	5030	5020	5030	5020	704
353	20250218	140400	619546160	5020	5020	5020	5020	0
354	20250218	140300	619546160	5020	5020	5020	5020	0
355	20250218	140200	619546160	5020	5020	5020	5020	0
356	20250218	140100	619546160	5020	5020	5020	5020	20
357	20250218	140000	619445760	5020	5030	5030	5020	1629
358	20250218	135900	611252090	5030	5030	5030	5030	0
359	20250218	135800	611252090	5030	5040	5040	5030	902
360	20250218	135700	606711010	5040	5040	5040	5040	29
361	20250218	135600	606564850	5040	5040	5040	5040	20
362	20250218	135500	606464050	5040	5040	5040	5040	184
363	20250218	135400	605536690	5030	5030	5030	5030	0
364	20250218	135300	605536690	5030	5040	5040	5030	3
365	20250218	135200	605521590	5040	5040	5040	5040	3
366	20250218	135100	605506470	5030	5030	5030	5030	1
367	20250218	135000	605501440	5030	5030	5030	5030	167
368	20250218	134900	604661430	5030	5030	5030	5030	0
369	20250218	134800	604661430	5030	5030	5030	5030	0
370	20250218	134700	604661430	5030	5030	5030	5030	0
371	20250218	134600	604661430	5030	5030	5030	5030	10
372	20250218	134500	604611130	5030	5030	5030	5030	101
373	20250218	134400	604103100	5030	5030	5030	5030	17
374	20250218	134300	604017590	5030	5030	5040	5030	5971
375	20250218	134200	573983420	5030	5030	5030	5030	171
376	20250218	134100	573123290	5030	5030	5030	5030	6
377	20250218	134000	573093110	5020	5030	5030	5020	128
378	20250218	133900	572449330	5020	5020	5020	5020	165
379	20250218	133800	571621030	5020	5020	5020	5020	335
380	20250218	133700	569939330	5020	5020	5020	5020	219
381	20250218	133600	568839950	5020	5020	5020	5020	107
382	20250218	133500	568302810	5020	5020	5020	5020	1002
383	20250218	133400	563272770	5020	5020	5020	5010	1071
384	20250218	133300	557896850	5020	5020	5020	5020	130
385	20250218	133200	557244250	5020	5020	5020	5020	1117
386	20250218	133100	551636910	5020	5020	5020	5020	21
387	20250218	133000	551531490	5020	5020	5020	5020	58
388	20250218	132900	551240330	5020	5030	5030	5020	15373
389	20250218	132800	474047830	5030	5030	5030	5030	202
390	20250218	132700	473031770	5030	5030	5030	5030	1
391	20250218	132600	473026740	5030	5030	5030	5030	610
392	20250218	132500	469958440	5030	5020	5030	5020	311
393	20250218	132400	468394210	5030	5030	5030	5030	30
394	20250218	132300	468243310	5030	5030	5030	5020	203
395	20250218	132200	467222230	5030	5030	5030	5030	40
396	20250218	132100	467021030	5030	5030	5030	5020	700
397	20250218	132000	463500080	5020	5020	5020	5020	61
398	20250218	131900	463193860	5020	5030	5030	5020	20
399	20250218	131800	463093360	5030	5030	5030	5030	70
400	20250218	131700	462741260	5030	5020	5030	5020	205
401	20250218	131600	461710120	5030	5030	5030	5030	10
402	20250218	131500	461659820	5030	5030	5030	5030	2
403	20250218	131400	461649760	5030	5030	5030	5030	0
404	20250218	131300	461649760	5030	5030	5030	5030	119
405	20250218	131200	461051190	5030	5030	5030	5030	4
406	20250218	131100	461031070	5030	5030	5030	5030	102
407	20250218	131000	460518010	5030	5030	5030	5030	3
408	20250218	130900	460502920	5030	5030	5030	5030	737
409	20250218	130800	456795810	5030	5030	5030	5030	0
410	20250218	130700	456795810	5030	5030	5030	5030	40
411	20250218	130600	456594610	5030	5030	5030	5030	0
412	20250218	130500	456594610	5030	5030	5030	5030	145
413	20250218	130400	455865260	5030	5030	5030	5020	992
414	20250218	130300	450880500	5030	5030	5030	5030	40
415	20250218	130200	450679300	5030	5030	5030	5030	760
416	20250218	130100	446856500	5030	5030	5030	5030	10
417	20250218	130000	446806200	5030	5030	5030	5030	311
418	20250218	125900	445241870	5040	5040	5040	5030	1525
419	20250218	125800	437569170	5040	5040	5040	5040	397
420	20250218	125700	435568290	5030	5030	5030	5030	0
421	20250218	125600	435568290	5030	5030	5030	5030	377
422	20250218	125500	433671980	5030	5040	5040	5030	411
423	20250218	125400	431604640	5030	5030	5030	5030	1
424	20250218	125300	431599610	5040	5040	5040	5040	293
425	20250218	125200	430122890	5040	5040	5040	5040	3
426	20250218	125100	430107770	5040	5040	5040	5040	12
427	20250218	125000	430047290	5040	5040	5040	5040	1
428	20250218	124900	430042250	5040	5040	5040	5040	2108
429	20250218	124800	419417930	5040	5040	5040	5040	0
430	20250218	124700	419417930	5040	5040	5040	5040	300
431	20250218	124600	417905930	5040	5040	5040	5040	0
432	20250218	124500	417905930	5040	5040	5040	5040	1
433	20250218	124400	417900890	5040	5040	5040	5040	20
434	20250218	124300	417800090	5040	5040	5040	5040	0
435	20250218	124200	417800090	5040	5040	5040	5040	150
436	20250218	124100	417044090	5030	5030	5030	5030	0
437	20250218	124000	417044090	5030	5030	5030	5030	0
438	20250218	123900	417044090	5030	5030	5030	5030	0
439	20250218	123800	417044090	5030	5030	5030	5030	1
440	20250218	123700	417039060	5040	5040	5040	5040	3
441	20250218	123600	417023940	5040	5040	5040	5040	0
442	20250218	123500	417023940	5040	5040	5040	5040	22
443	20250218	123400	416913060	5040	5040	5040	5040	0
444	20250218	123300	416913060	5040	5040	5040	5040	68
445	20250218	123200	416570340	5040	5040	5040	5040	10
446	20250218	123100	416519940	5030	5030	5030	5030	20
447	20250218	123000	416419340	5040	5040	5040	5040	0
448	20250218	122900	416419340	5040	5040	5040	5040	15
449	20250218	122800	416343740	5040	5040	5040	5040	177
450	20250218	122700	415451660	5030	5020	5030	5020	29
451	20250218	122600	415305910	5030	5030	5030	5030	4
452	20250218	122500	415285790	5020	5020	5020	5020	7
453	20250218	122400	415250650	5020	5030	5030	5020	60
454	20250218	122300	414949050	5030	5030	5040	5030	142
455	20250218	122200	414234780	5030	5040	5040	5030	33
456	20250218	122100	414068760	5040	5040	5040	5030	631
457	20250218	122000	410889820	5040	5040	5040	5040	6
458	20250218	121900	410859580	5020	5030	5030	5020	115
459	20250218	121800	410281680	5040	5040	5040	5040	20
460	20250218	121700	410180880	5040	5030	5040	5030	8
461	20250218	121600	410140610	5030	5030	5030	5030	0
462	20250218	121500	410140610	5030	5030	5030	5030	410
463	20250218	121400	408078310	5030	5030	5030	5030	1502
464	20250218	121300	400523250	5030	5030	5030	5030	100
465	20250218	121200	400020250	5020	5030	5030	5020	1150
466	20250218	121100	394242200	5020	5030	5030	5020	217
467	20250218	121000	393152840	5030	5030	5030	5030	109
468	20250218	120900	392604570	5030	5020	5030	5020	21
469	20250218	120800	392498950	5030	5030	5030	5030	20
470	20250218	120700	392398350	5030	5030	5030	5030	300
471	20250218	120600	390889350	5030	5030	5030	5030	1
472	20250218	120500	390884320	5030	5030	5030	5030	118
473	20250218	120400	390290780	5030	5030	5030	5030	0
474	20250218	120300	390290780	5030	5020	5030	5020	250
475	20250218	120200	389033300	5020	5020	5020	5020	400
476	20250218	120100	387025300	5020	5020	5020	5020	0
477	20250218	120000	387025300	5020	5020	5020	5020	100
478	20250218	115900	386523300	5030	5030	5030	5030	432
479	20250218	115800	384350340	5030	5030	5030	5030	2
480	20250218	115700	384340280	5030	5030	5030	5030	140
481	20250218	115600	383636080	5030	5030	5030	5030	305
482	20250218	115500	382101930	5030	5030	5030	5030	0
483	20250218	115400	382101930	5030	5030	5030	5030	229
484	20250218	115300	380950060	5030	5030	5030	5030	10
485	20250218	115200	380899760	5030	5030	5030	5030	0
486	20250218	115100	380899760	5030	5030	5030	5030	99
487	20250218	115000	380401790	5020	5030	5030	5020	318
488	20250218	114900	378802270	5030	5030	5030	5030	0
489	20250218	114800	378802270	5030	5030	5030	5030	12
490	20250218	114700	378741910	5020	5030	5030	5020	21
491	20250218	114600	378636290	5020	5030	5030	5020	210
492	20250218	114500	377581890	5030	5030	5030	5030	10
493	20250218	114400	377531590	5030	5020	5030	5020	399
494	20250218	114300	375527430	5020	5020	5020	5020	170
495	20250218	114200	374674030	5030	5030	5030	5030	0
496	20250218	114100	374674030	5030	5030	5030	5030	6
497	20250218	114000	374643850	5030	5030	5030	5030	0
498	20250218	113900	374643850	5030	5030	5030	5030	146
499	20250218	113800	373909470	5030	5030	5030	5030	11
500	20250218	113700	373854140	5030	5030	5030	5030	1
501	20250218	113600	373849110	5030	5030	5030	5030	1
502	20250218	113500	373844080	5030	5030	5030	5030	0
503	20250218	113400	373844080	5030	5030	5030	5030	128
504	20250218	113300	373200240	5030	5030	5030	5030	2
505	20250218	113200	373190180	5030	5030	5030	5030	0
506	20250218	113100	373190180	5030	5030	5030	5030	1
507	20250218	113000	373185150	5030	5030	5030	5030	269
508	20250218	112900	371832080	5020	5020	5020	5020	1105
509	20250218	112800	366284980	5020	5020	5020	5020	0
510	20250218	112700	366284980	5020	5030	5030	5020	452
511	20250218	112600	364015540	5030	5030	5030	5030	117
512	20250218	112500	363427030	5030	5040	5040	5030	226
513	20250218	112400	362290240	5040	5040	5040	5040	0
514	20250218	112300	362290240	5040	5040	5040	5040	0
515	20250218	112200	362290240	5040	5040	5040	5040	0
516	20250218	112100	362290240	5040	5040	5040	5040	1
517	20250218	112000	362285200	5020	5020	5020	5020	200
518	20250218	111900	361281200	5010	5020	5020	5010	13700
519	20250218	111800	292592540	5020	5020	5020	5020	700
520	20250218	111700	289078540	5040	5040	5040	5040	15
521	20250218	111600	289002940	5040	5040	5040	5040	6
522	20250218	111500	288972700	5040	5040	5040	5030	86
523	20250218	111400	288540000	5040	5040	5040	5040	0
524	20250218	111300	288540000	5040	5040	5040	5040	2
525	20250218	111200	288529920	5030	5030	5030	5030	665
526	20250218	111100	285184970	5030	5030	5030	5030	300
527	20250218	111000	283675970	5030	5030	5030	5030	132
528	20250218	110900	283012010	5030	5030	5030	5030	79
529	20250218	110800	282614640	5030	5030	5030	5030	99
530	20250218	110700	282116670	5030	5030	5030	5030	2
531	20250218	110600	282106610	5030	5030	5030	5030	519
532	20250218	110500	279496040	5030	5030	5030	5030	137
533	20250218	110400	278806930	5030	5030	5030	5030	3
534	20250218	110300	278791840	5030	5020	5030	5020	180
535	20250218	110200	277888040	5030	5020	5030	5020	715
536	20250218	110100	274296590	5030	5020	5030	5020	137
537	20250218	110000	273607530	5030	5030	5030	5020	213
538	20250218	105900	272537140	5030	5030	5030	5030	14
539	20250218	105800	272466720	5030	5030	5030	5020	65
540	20250218	105700	272140220	5030	5020	5030	5020	1346
541	20250218	105600	265381840	5030	5030	5030	5030	17
542	20250218	105500	265296330	5030	5020	5030	5020	2
543	20250218	105400	265286280	5030	5030	5030	5030	102
544	20250218	105300	264773220	5030	5030	5030	5030	46
545	20250218	105200	264541840	5030	5030	5030	5030	312
546	20250218	105100	262972480	5030	5030	5030	5030	50
547	20250218	105000	262720980	5030	5030	5030	5030	11
548	20250218	104900	262665650	5030	5030	5030	5030	132
549	20250218	104800	262001690	5030	5030	5030	5030	0
550	20250218	104700	262001690	5030	5030	5030	5030	15
551	20250218	104600	261926240	5030	5030	5030	5030	201
552	20250218	104500	260915210	5030	5030	5030	5030	0
553	20250218	104400	260915210	5030	5030	5030	5030	1
554	20250218	104300	260910180	5030	5030	5030	5030	120
555	20250218	104200	260306580	5030	5020	5030	5020	49
556	20250218	104100	260060250	5020	5030	5030	5020	202
557	20250218	104000	259044220	5030	5030	5030	5030	131
558	20250218	103900	258385290	5030	5030	5030	5030	43
559	20250218	103800	258169000	5030	5030	5030	5030	300
560	20250218	103700	256660000	5030	5030	5030	5030	731
561	20250218	103600	252983070	5030	5030	5030	5030	131
562	20250218	103500	252324140	5030	5030	5030	5030	11
563	20250218	103400	252268810	5030	5020	5030	5020	997
564	20250218	103300	247263860	5030	5030	5030	5030	104
565	20250218	103200	246740740	5030	5030	5030	5030	1180
566	20250218	103100	240805340	5020	5020	5020	5020	0
567	20250218	103000	240805340	5020	5020	5020	5020	0
568	20250218	102900	240805340	5020	5020	5020	5020	215
569	20250218	102800	239726040	5030	5030	5030	5020	54
570	20250218	102700	239454880	5030	5030	5030	5030	171
571	20250218	102600	238594750	5030	5030	5030	5030	67
572	20250218	102500	238257740	5030	5030	5030	5020	612
573	20250218	102400	235185380	5030	5030	5030	5030	1091
574	20250218	102300	229697650	5030	5030	5030	5030	51
575	20250218	102200	229441120	5030	5020	5030	5020	778
576	20250218	102100	225535530	5020	5020	5030	5020	572
577	20250218	102000	222659080	5020	5020	5020	5020	0
578	20250218	101900	222659080	5020	5030	5030	5020	259
579	20250218	101800	221358800	5030	5030	5030	5030	14
580	20250218	101700	221288380	5030	5030	5030	5030	4
581	20250218	101600	221268260	5020	5030	5030	5020	16
582	20250218	101500	221187920	5030	5030	5030	5030	2
583	20250218	101400	221177860	5030	5030	5030	5030	22
584	20250218	101300	221067200	5030	5030	5030	5030	10
585	20250218	101200	221016900	5020	5030	5030	5020	103
586	20250218	101100	220499810	5030	5030	5030	5020	165
587	20250218	101000	219670110	5020	5020	5030	5020	112
588	20250218	100900	219107860	5020	5020	5030	5020	375
589	20250218	100800	217224300	5030	5030	5030	5030	3
590	20250218	100700	217209210	5030	5030	5030	5030	15
591	20250218	100600	217133760	5030	5020	5030	5020	13
592	20250218	100500	217068420	5030	5040	5040	5030	42
593	20250218	100400	216857150	5040	5030	5040	5030	1415
594	20250218	100300	209739620	5030	5030	5030	5030	5
595	20250218	100200	209714470	5030	5030	5030	5030	28
596	20250218	100100	209573630	5030	5030	5030	5030	1
597	20250218	100000	209568600	5030	5030	5030	5020	354
598	20250218	095900	207789420	5030	5030	5030	5030	81
599	20250218	095800	207381990	5030	5030	5030	5030	5
600	20250218	095700	207356840	5030	5030	5030	5030	310
601	20250218	095600	205797540	5030	5030	5030	5030	1
602	20250218	095500	205792510	5030	5030	5030	5030	100
603	20250218	095400	205289510	5030	5030	5030	5020	245
604	20250218	095300	204059400	5030	5030	5030	5030	0
605	20250218	095200	204059400	5030	5030	5030	5030	0
606	20250218	095100	204059400	5030	5030	5030	5020	113
607	20250218	095000	203491510	5020	5030	5030	5020	221
608	20250218	094900	202382080	5020	5020	5020	5020	128
609	20250218	094800	201739520	5030	5030	5030	5030	1
610	20250218	094700	201734490	5030	5020	5030	5020	53
611	20250218	094600	201467930	5020	5030	5030	5020	3
612	20250218	094500	201452850	5020	5030	5030	5020	830
613	20250218	094400	197285230	5030	5030	5030	5030	9
614	20250218	094300	197239960	5030	5030	5030	5030	8
615	20250218	094200	197199720	5030	5030	5030	5030	20
616	20250218	094100	197099120	5030	5030	5030	5020	149
617	20250218	094000	196351090	5020	5030	5030	5020	521
618	20250218	093900	193735660	5020	5030	5030	5010	1734
619	20250218	093800	185047590	5040	5020	5040	5020	2002
620	20250218	093700	174997510	5040	5030	5040	5030	14
621	20250218	093600	174926980	5040	5040	5040	5040	15
622	20250218	093500	174851380	5040	5040	5040	5040	11
623	20250218	093400	174795940	5020	5030	5040	5020	1048
624	20250218	093300	169527340	5030	5030	5030	5030	115
625	20250218	093200	168948890	5030	5030	5030	5020	508
626	20250218	093100	166398030	5030	5030	5030	5030	27
627	20250218	093000	166262220	5030	5030	5030	5030	146
628	20250218	092900	165527840	5030	5030	5030	5030	616
629	20250218	092800	162429360	5030	5030	5030	5020	437
630	20250218	092700	160235150	5030	5030	5030	5030	14
631	20250218	092600	160164730	5030	5020	5030	5020	101
632	20250218	092500	159657230	5020	5030	5030	5010	11115
633	20250218	092400	103945000	5040	5040	5040	5040	204
634	20250218	092300	102916840	5030	5030	5040	5020	1136
635	20250218	092200	97204090	5030	5030	5030	5030	5
636	20250218	092100	97178940	5030	5040	5040	5030	110
637	20250218	092000	96624640	5040	5030	5040	5010	8153
638	20250218	091900	55666820	5040	5040	5040	5040	12
639	20250218	091800	55606340	5030	5030	5030	5030	290
640	20250218	091700	54147640	5030	5030	5030	5030	424
641	20250218	091600	52014920	5030	5040	5040	5030	1525
642	20250218	091500	44344110	5040	5040	5040	5030	2060
643	20250218	091400	33980160	5040	5040	5040	5040	1185
644	20250218	091300	28007760	5040	5040	5040	5040	1582
645	20250218	091200	20034480	5040	5040	5040	5040	15
646	20250218	091100	19958880	5040	5040	5040	5040	832
647	20250218	091000	15765600	5040	5030	5050	5030	256
648	20250218	090900	14473830	5030	5040	5040	5030	530
649	20250218	090800	11807780	5040	5040	5040	5040	48
650	20250218	090700	11565860	5050	5040	5050	5040	9
651	20250218	090600	11520430	5040	5040	5040	5040	640
652	20250218	090500	8294830	5040	5040	5040	5040	45
653	20250218	090400	8068030	5040	5040	5040	5030	421
654	20250218	090300	5948750	5040	5030	5050	5030	220
655	20250218	090200	4842000	5040	5050	5050	5040	7
656	20250218	090100	4806710	5050	5050	5050	5040	107
657	20250218	090000	4267250	5050	5050	5050	5050	845