KissMeData/122900/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202100	209061150	8000	8000	8000	8000	2165
3	20250218	202000	209061150	8000	8000	8000	8000	0
4	20250218	201900	209061150	8000	8000	8000	8000	0
5	20250218	201800	209061150	8000	8000	8000	8000	0
6	20250218	201700	209061150	8000	8000	8000	8000	0
7	20250218	201600	209061150	8000	8000	8000	8000	0
8	20250218	201500	209061150	8000	8000	8000	8000	0
9	20250218	201400	209061150	8000	8000	8000	8000	0
10	20250218	201300	209061150	8000	8000	8000	8000	0
11	20250218	201200	209061150	8000	8000	8000	8000	0
12	20250218	201100	209061150	8000	8000	8000	8000	0
13	20250218	201000	209061150	8000	8000	8000	8000	0
14	20250218	200900	209061150	8000	8000	8000	8000	0
15	20250218	200800	209061150	8000	8000	8000	8000	0
16	20250218	200700	209061150	8000	8000	8000	8000	0
17	20250218	200600	209061150	8000	8000	8000	8000	0
18	20250218	200500	209061150	8000	8000	8000	8000	0
19	20250218	200400	209061150	8000	8000	8000	8000	0
20	20250218	200300	209061150	8000	8000	8000	8000	0
21	20250218	200200	209061150	8000	8000	8000	8000	0
22	20250218	200100	209061150	8000	8000	8000	8000	0
23	20250218	200000	209061150	8000	8000	8000	8000	0
24	20250218	195900	209061150	8000	8000	8000	8000	0
25	20250218	195800	209061150	8000	8000	8000	8000	0
26	20250218	195700	209061150	8000	8000	8000	8000	0
27	20250218	195600	209061150	8000	8000	8000	8000	0
28	20250218	195500	209061150	8000	8000	8000	8000	0
29	20250218	195400	209061150	8000	8000	8000	8000	0
30	20250218	195300	209061150	8000	8000	8000	8000	0
31	20250218	195200	209061150	8000	8000	8000	8000	0
32	20250218	195100	209061150	8000	8000	8000	8000	2165
33	20250218	195000	209061150	8000	8000	8000	8000	0
34	20250218	194900	209061150	8000	8000	8000	8000	0
35	20250218	194800	209061150	8000	8000	8000	8000	0
36	20250218	194700	209061150	8000	8000	8000	8000	0
37	20250218	194600	209061150	8000	8000	8000	8000	0
38	20250218	194500	209061150	8000	8000	8000	8000	0
39	20250218	194400	209061150	8000	8000	8000	8000	0
40	20250218	194300	209061150	8000	8000	8000	8000	0
41	20250218	194200	209061150	8000	8000	8000	8000	0
42	20250218	194100	209061150	8000	8000	8000	8000	0
43	20250218	194000	209061150	8000	8000	8000	8000	0
44	20250218	193900	209061150	8000	8000	8000	8000	0
45	20250218	193800	209061150	8000	8000	8000	8000	0
46	20250218	193700	209061150	8000	8000	8000	8000	0
47	20250218	193600	209061150	8000	8000	8000	8000	0
48	20250218	193500	209061150	8000	8000	8000	8000	0
49	20250218	193400	209061150	8000	8000	8000	8000	0
50	20250218	193300	209061150	8000	8000	8000	8000	0
51	20250218	193200	209061150	8000	8000	8000	8000	0
52	20250218	193100	209061150	8000	8000	8000	8000	0
53	20250218	193000	209061150	8000	8000	8000	8000	0
54	20250218	192900	209061150	8000	8000	8000	8000	0
55	20250218	192800	209061150	8000	8000	8000	8000	0
56	20250218	192700	209061150	8000	8000	8000	8000	0
57	20250218	192600	209061150	8000	8000	8000	8000	0
58	20250218	192500	209061150	8000	8000	8000	8000	0
59	20250218	192400	209061150	8000	8000	8000	8000	0
60	20250218	192300	209061150	8000	8000	8000	8000	0
61	20250218	192200	209061150	8000	8000	8000	8000	0
62	20250218	192100	209061150	8000	8000	8000	8000	2165
63	20250218	192000	209061150	8000	8000	8000	8000	0
64	20250218	191900	209061150	8000	8000	8000	8000	0
65	20250218	191800	209061150	8000	8000	8000	8000	0
66	20250218	191700	209061150	8000	8000	8000	8000	0
67	20250218	191600	209061150	8000	8000	8000	8000	0
68	20250218	191500	209061150	8000	8000	8000	8000	0
69	20250218	191400	209061150	8000	8000	8000	8000	0
70	20250218	191300	209061150	8000	8000	8000	8000	0
71	20250218	191200	209061150	8000	8000	8000	8000	0
72	20250218	191100	209061150	8000	8000	8000	8000	0
73	20250218	191000	209061150	8000	8000	8000	8000	0
74	20250218	190900	209061150	8000	8000	8000	8000	0
75	20250218	190800	209061150	8000	8000	8000	8000	0
76	20250218	190700	209061150	8000	8000	8000	8000	0
77	20250218	190600	209061150	8000	8000	8000	8000	0
78	20250218	190500	209061150	8000	8000	8000	8000	0
79	20250218	190400	209061150	8000	8000	8000	8000	0
80	20250218	190300	209061150	8000	8000	8000	8000	0
81	20250218	190200	209061150	8000	8000	8000	8000	0
82	20250218	190100	209061150	8000	8000	8000	8000	0
83	20250218	190000	209061150	8000	8000	8000	8000	0
84	20250218	185900	209061150	8000	8000	8000	8000	0
85	20250218	185800	209061150	8000	8000	8000	8000	0
86	20250218	185700	209061150	8000	8000	8000	8000	0
87	20250218	185600	209061150	8000	8000	8000	8000	0
88	20250218	185500	209061150	8000	8000	8000	8000	0
89	20250218	185400	209061150	8000	8000	8000	8000	0
90	20250218	185300	209061150	8000	8000	8000	8000	0
91	20250218	185200	209061150	8000	8000	8000	8000	0
92	20250218	185100	209061150	8000	8000	8000	8000	2165
93	20250218	185000	209061150	8000	8000	8000	8000	0
94	20250218	184900	209061150	8000	8000	8000	8000	0
95	20250218	184800	209061150	8000	8000	8000	8000	0
96	20250218	184700	209061150	8000	8000	8000	8000	0
97	20250218	184600	209061150	8000	8000	8000	8000	0
98	20250218	184500	209061150	8000	8000	8000	8000	0
99	20250218	184400	209061150	8000	8000	8000	8000	0
100	20250218	184300	209061150	8000	8000	8000	8000	0
101	20250218	184200	209061150	8000	8000	8000	8000	0
102	20250218	184100	209061150	8000	8000	8000	8000	0
103	20250218	184000	209061150	8000	8000	8000	8000	0
104	20250218	183900	209061150	8000	8000	8000	8000	0
105	20250218	183800	209061150	8000	8000	8000	8000	0
106	20250218	183700	209061150	8000	8000	8000	8000	0
107	20250218	183600	209061150	8000	8000	8000	8000	0
108	20250218	183500	209061150	8000	8000	8000	8000	0
109	20250218	183400	209061150	8000	8000	8000	8000	0
110	20250218	183300	209061150	8000	8000	8000	8000	0
111	20250218	183200	209061150	8000	8000	8000	8000	0
112	20250218	183100	209061150	8000	8000	8000	8000	0
113	20250218	183000	209061150	8000	8000	8000	8000	0
114	20250218	182900	209061150	8000	8000	8000	8000	0
115	20250218	182800	209061150	8000	8000	8000	8000	0
116	20250218	182700	209061150	8000	8000	8000	8000	0
117	20250218	182600	209061150	8000	8000	8000	8000	0
118	20250218	182500	209061150	8000	8000	8000	8000	0
119	20250218	182400	209061150	8000	8000	8000	8000	0
120	20250218	182300	209061150	8000	8000	8000	8000	0
121	20250218	182200	209061150	8000	8000	8000	8000	0
122	20250218	182100	209061150	8000	8000	8000	8000	2165
123	20250218	182000	209061150	8000	8000	8000	8000	0
124	20250218	181900	209061150	8000	8000	8000	8000	0
125	20250218	181800	209061150	8000	8000	8000	8000	0
126	20250218	181700	209061150	8000	8000	8000	8000	0
127	20250218	181600	209061150	8000	8000	8000	8000	0
128	20250218	181500	209061150	8000	8000	8000	8000	0
129	20250218	181400	209061150	8000	8000	8000	8000	0
130	20250218	181300	209061150	8000	8000	8000	8000	0
131	20250218	181200	209061150	8000	8000	8000	8000	0
132	20250218	181100	209061150	8000	8000	8000	8000	0
133	20250218	181000	209061150	8000	8000	8000	8000	0
134	20250218	180900	209061150	8000	8000	8000	8000	0
135	20250218	180800	209061150	8000	8000	8000	8000	0
136	20250218	180700	209061150	8000	8000	8000	8000	0
137	20250218	180600	209061150	8000	8000	8000	8000	0
138	20250218	180500	209061150	8000	8000	8000	8000	0
139	20250218	180400	209061150	8000	8000	8000	8000	0
140	20250218	180300	209061150	8000	8000	8000	8000	0
141	20250218	180200	209061150	8000	8000	8000	8000	0
142	20250218	180100	209061150	8000	8000	8000	8000	0
143	20250218	180000	209061150	8000	8000	8000	8000	0
144	20250218	175900	209061150	8000	8000	8000	8000	0
145	20250218	175800	209061150	8000	8000	8000	8000	0
146	20250218	175700	209061150	8000	8000	8000	8000	0
147	20250218	175600	209061150	8000	8000	8000	8000	0
148	20250218	175500	209061150	8000	8000	8000	8000	0
149	20250218	175400	209061150	8000	8000	8000	8000	0
150	20250218	175300	209061150	8000	8000	8000	8000	0
151	20250218	175200	209061150	8000	8000	8000	8000	0
152	20250218	175100	209061150	8000	8000	8000	8000	2165
153	20250218	175000	209061150	8000	8000	8000	8000	0
154	20250218	174900	209061150	8000	8000	8000	8000	0
155	20250218	174800	209061150	8000	8000	8000	8000	0
156	20250218	174700	209061150	8000	8000	8000	8000	0
157	20250218	174600	209061150	8000	8000	8000	8000	0
158	20250218	174500	209061150	8000	8000	8000	8000	0
159	20250218	174400	209061150	8000	8000	8000	8000	0
160	20250218	174300	209061150	8000	8000	8000	8000	0
161	20250218	174200	209061150	8000	8000	8000	8000	0
162	20250218	174100	209061150	8000	8000	8000	8000	0
163	20250218	174000	209061150	8000	8000	8000	8000	0
164	20250218	173900	209061150	8000	8000	8000	8000	0
165	20250218	173800	209061150	8000	8000	8000	8000	0
166	20250218	173700	209061150	8000	8000	8000	8000	0
167	20250218	173600	209061150	8000	8000	8000	8000	0
168	20250218	173500	209061150	8000	8000	8000	8000	0
169	20250218	173400	209061150	8000	8000	8000	8000	0
170	20250218	173300	209061150	8000	8000	8000	8000	0
171	20250218	173200	209061150	8000	8000	8000	8000	0
172	20250218	173100	209061150	8000	8000	8000	8000	0
173	20250218	173000	209061150	8000	8000	8000	8000	0
174	20250218	172900	209061150	8000	8000	8000	8000	0
175	20250218	172800	209061150	8000	8000	8000	8000	0
176	20250218	172700	209061150	8000	8000	8000	8000	0
177	20250218	172600	209061150	8000	8000	8000	8000	0
178	20250218	172500	209061150	8000	8000	8000	8000	0
179	20250218	172400	209061150	8000	8000	8000	8000	0
180	20250218	172300	209061150	8000	8000	8000	8000	0
181	20250218	172200	209061150	8000	8000	8000	8000	0
182	20250218	172100	209061150	8000	8000	8000	8000	2165
183	20250218	172000	209061150	8000	8000	8000	8000	0
184	20250218	171900	209061150	8000	8000	8000	8000	0
185	20250218	171800	209061150	8000	8000	8000	8000	0
186	20250218	171700	209061150	8000	8000	8000	8000	0
187	20250218	171600	209061150	8000	8000	8000	8000	0
188	20250218	171500	209061150	8000	8000	8000	8000	0
189	20250218	171400	209061150	8000	8000	8000	8000	0
190	20250218	171300	209061150	8000	8000	8000	8000	0
191	20250218	171200	209061150	8000	8000	8000	8000	0
192	20250218	171100	209061150	8000	8000	8000	8000	0
193	20250218	171000	209061150	8000	8000	8000	8000	0
194	20250218	170900	209061150	8000	8000	8000	8000	0
195	20250218	170800	209061150	8000	8000	8000	8000	0
196	20250218	170700	209061150	8000	8000	8000	8000	0
197	20250218	170600	209061150	8000	8000	8000	8000	0
198	20250218	170500	209061150	8000	8000	8000	8000	0
199	20250218	170400	209061150	8000	8000	8000	8000	0
200	20250218	170300	209061150	8000	8000	8000	8000	0
201	20250218	170200	209061150	8000	8000	8000	8000	0
202	20250218	170100	209061150	8000	8000	8000	8000	0
203	20250218	170000	209061150	8000	8000	8000	8000	0
204	20250218	165900	209061150	8000	8000	8000	8000	0
205	20250218	165800	209061150	8000	8000	8000	8000	0
206	20250218	165700	209061150	8000	8000	8000	8000	0
207	20250218	165600	209061150	8000	8000	8000	8000	0
208	20250218	165500	209061150	8000	8000	8000	8000	0
209	20250218	165400	209061150	8000	8000	8000	8000	0
210	20250218	165300	209061150	8000	8000	8000	8000	0
211	20250218	165200	209061150	8000	8000	8000	8000	0
212	20250218	165100	209061150	8000	8000	8000	8000	2165
213	20250218	165000	209061150	8000	8000	8000	8000	0
214	20250218	164900	209061150	8000	8000	8000	8000	0
215	20250218	164800	209061150	8000	8000	8000	8000	0
216	20250218	164700	209061150	8000	8000	8000	8000	0
217	20250218	164600	209061150	8000	8000	8000	8000	0
218	20250218	164500	209061150	8000	8000	8000	8000	0
219	20250218	164400	209061150	8000	8000	8000	8000	0
220	20250218	164300	209061150	8000	8000	8000	8000	0
221	20250218	164200	209061150	8000	8000	8000	8000	0
222	20250218	164100	209061150	8000	8000	8000	8000	0
223	20250218	164000	209061150	8000	8000	8000	8000	0
224	20250218	163900	209061150	8000	8000	8000	8000	0
225	20250218	163800	209061150	8000	8000	8000	8000	0
226	20250218	163700	209061150	8000	8000	8000	8000	0
227	20250218	163600	209061150	8000	8000	8000	8000	0
228	20250218	163500	209061150	8000	8000	8000	8000	0
229	20250218	163400	209061150	8000	8000	8000	8000	0
230	20250218	163300	209061150	8000	8000	8000	8000	0
231	20250218	163200	209061150	8000	8000	8000	8000	0
232	20250218	163100	209061150	8000	8000	8000	8000	0
233	20250218	163000	209061150	8000	8000	8000	8000	0
234	20250218	162900	209061150	8000	8000	8000	8000	0
235	20250218	162800	209061150	8000	8000	8000	8000	0
236	20250218	162700	209061150	8000	8000	8000	8000	0
237	20250218	162600	209061150	8000	8000	8000	8000	0
238	20250218	162500	209061150	8000	8000	8000	8000	0
239	20250218	162400	209061150	8000	8000	8000	8000	0
240	20250218	162300	209061150	8000	8000	8000	8000	0
241	20250218	162200	209061150	8000	8000	8000	8000	0
242	20250218	162100	209061150	8000	8000	8000	8000	2165
243	20250218	162000	209061150	8000	8000	8000	8000	0
244	20250218	161900	209061150	8000	8000	8000	8000	0
245	20250218	161800	209061150	8000	8000	8000	8000	0
246	20250218	161700	209061150	8000	8000	8000	8000	0
247	20250218	161600	209061150	8000	8000	8000	8000	0
248	20250218	161500	209061150	8000	8000	8000	8000	0
249	20250218	161400	209061150	8000	8000	8000	8000	0
250	20250218	161300	209061150	8000	8000	8000	8000	0
251	20250218	161200	209061150	8000	8000	8000	8000	0
252	20250218	161100	209061150	8000	8000	8000	8000	0
253	20250218	161000	209061150	8000	8000	8000	8000	0
254	20250218	160900	209061150	8000	8000	8000	8000	0
255	20250218	160800	209061150	8000	8000	8000	8000	0
256	20250218	160700	209061150	8000	8000	8000	8000	0
257	20250218	160600	209061150	8000	8000	8000	8000	0
258	20250218	160500	209061150	8000	8000	8000	8000	0
259	20250218	160400	209061150	8000	8000	8000	8000	0
260	20250218	160300	209061150	8000	8000	8000	8000	0
261	20250218	160200	209061150	8000	8000	8000	8000	0
262	20250218	160100	209061150	8000	8000	8000	8000	0
263	20250218	160000	209061150	8000	8000	8000	8000	0
264	20250218	155900	209061150	8000	8000	8000	8000	0
265	20250218	155800	209061150	8000	8000	8000	8000	0
266	20250218	155700	209061150	8000	8000	8000	8000	0
267	20250218	155600	209061150	8000	8000	8000	8000	0
268	20250218	155500	209061150	8000	8000	8000	8000	0
269	20250218	155400	209061150	8000	8000	8000	8000	0
270	20250218	155300	209061150	8000	8000	8000	8000	0
271	20250218	155200	209061150	8000	8000	8000	8000	0
272	20250218	155100	209061150	8000	8000	8000	8000	2165
273	20250218	155000	209061150	8000	8000	8000	8000	0
274	20250218	154900	209061150	8000	8000	8000	8000	0
275	20250218	154800	209061150	8000	8000	8000	8000	0
276	20250218	154700	209061150	8000	8000	8000	8000	0
277	20250218	154600	209061150	8000	8000	8000	8000	0
278	20250218	154500	209061150	8000	8000	8000	8000	0
279	20250218	154400	209061150	8000	8000	8000	8000	0
280	20250218	154300	209061150	8000	8000	8000	8000	0
281	20250218	154200	209061150	8000	8000	8000	8000	0
282	20250218	154100	209061150	8000	8000	8000	8000	0
283	20250218	154000	209061150	8000	8000	8000	8000	0
284	20250218	153900	209061150	8000	8000	8000	8000	0
285	20250218	153800	209061150	8000	8000	8000	8000	0
286	20250218	153700	209061150	8000	8000	8000	8000	0
287	20250218	153600	209061150	8000	8000	8000	8000	0
288	20250218	153500	209061150	8000	8000	8000	8000	0
289	20250218	153400	209061150	8000	8000	8000	8000	0
290	20250218	153300	209061150	8000	8000	8000	8000	0
291	20250218	153200	209061150	8000	8000	8000	8000	0
292	20250218	153100	209061150	8000	8000	8000	8000	0
293	20250218	153000	209061150	8000	8000	8000	8000	2165
294	20250218	152900	191741150	8000	8000	8000	8000	0
295	20250218	152800	191741150	8000	8000	8000	8000	0
296	20250218	152700	191741150	8000	8000	8000	8000	0
297	20250218	152600	191741150	8000	8000	8000	8000	0
298	20250218	152500	191741150	8000	8000	8000	8000	0
299	20250218	152400	191741150	8000	8000	8000	8000	0
300	20250218	152300	191741150	8000	8000	8000	8000	0
301	20250218	152200	191741150	8000	8000	8000	8000	0
302	20250218	152100	191741150	8000	8000	8000	8000	0
303	20250218	152000	191741150	8000	8000	8000	8000	0
304	20250218	151900	191741150	8000	8000	8000	8000	2
305	20250218	151800	191725150	8000	8010	8010	8000	2
306	20250218	151700	191709140	7990	8000	8010	7990	22
307	20250218	151600	191533250	8000	8000	8000	7990	8
308	20250218	151500	191469290	7990	8000	8000	7990	10
309	20250218	151400	191389380	7990	7990	8000	7990	23
310	20250218	151300	191205600	8010	7990	8010	7990	17
311	20250218	151200	191069620	7990	7990	8000	7990	12
312	20250218	151100	190973700	8010	8000	8010	8000	689
313	20250218	151000	185455320	7990	7990	7990	7990	8
314	20250218	150900	185391400	7990	8000	8000	7980	508
315	20250218	150800	181327520	7990	7990	8000	7990	18
316	20250218	150700	181183600	7990	7990	7990	7990	9
317	20250218	150600	181111690	7990	7990	7990	7990	9
318	20250218	150500	181039780	8000	7990	8000	7990	11
319	20250218	150400	180951870	7980	7980	7980	7980	8
320	20250218	150300	180888030	7980	7990	7990	7980	41
321	20250218	150200	180560530	7980	7980	7980	7980	9
322	20250218	150100	180488710	7980	7980	7990	7980	9
323	20250218	150000	180416880	7980	7980	7980	7980	9
324	20250218	145900	180345060	7980	7970	7990	7970	22
325	20250218	145800	180169480	7970	7990	7990	7970	11
326	20250218	145700	180081720	7980	7970	7980	7970	16
327	20250218	145600	179954080	7970	7970	7970	7970	4
328	20250218	145500	179922200	7980	7980	7990	7980	22
329	20250218	145400	179746510	7980	7980	7980	7980	13
330	20250218	145300	179642770	7970	7980	7990	7970	275
331	20250218	145200	177445650	7970	7970	7970	7970	12
332	20250218	145100	177350010	7970	7970	7970	7970	8
333	20250218	145000	177286250	7980	7970	7980	7970	17
334	20250218	144900	177150680	7970	7970	7970	7970	24
335	20250218	144800	176959400	7970	7970	7970	7970	9
336	20250218	144700	176887670	7970	7970	7970	7970	8
337	20250218	144600	176823910	7980	7970	7980	7970	607
338	20250218	144500	171986050	7990	7980	7990	7980	10
339	20250218	144400	171906230	7990	7980	7990	7980	20
340	20250218	144300	171746620	7980	7990	7990	7980	5
341	20250218	144200	171706710	7980	7980	7990	7980	10
342	20250218	144100	171626900	7980	7990	7990	7970	90
343	20250218	144000	170908720	7980	7980	7980	7980	10
344	20250218	143900	170828920	7980	7980	7980	7980	9
345	20250218	143800	170757100	7980	7980	7980	7980	4
346	20250218	143700	170725180	7980	7980	7980	7980	8
347	20250218	143600	170661340	7980	7990	7990	7980	61
348	20250218	143500	170174540	7980	7990	7990	7980	18
349	20250218	143400	170030760	8000	8000	8010	8000	16
350	20250218	143300	169902750	8010	7990	8010	7980	147
351	20250218	143200	168726810	8000	7990	8000	7990	1848
352	20250218	143100	153945880	7990	7990	7990	7990	20
353	20250218	143000	153786080	7990	7990	8000	7990	113
354	20250218	142900	152883190	7990	7980	7990	7980	276
355	20250218	142800	150677960	7990	7990	7990	7990	105
356	20250218	142700	149839010	7990	7990	8000	7990	111
357	20250218	142600	148952110	8000	7980	8000	7980	2614
358	20250218	142500	128073270	7980	7980	7980	7980	221
359	20250218	142400	126309690	7970	7970	7970	7970	336
360	20250218	142300	123631770	7970	7970	7970	7970	0
361	20250218	142200	123631770	7970	7970	7970	7970	1
362	20250218	142100	123623800	7960	7960	7960	7960	10
363	20250218	142000	123544200	7970	7970	7970	7970	0
364	20250218	141900	123544200	7970	7970	7970	7970	0
365	20250218	141800	123544200	7970	7970	7970	7970	2
366	20250218	141700	123528260	7950	7950	7950	7950	0
367	20250218	141600	123528260	7950	7950	7950	7950	0
368	20250218	141500	123528260	7950	7960	7960	7950	106
369	20250218	141400	122685550	7970	7970	7970	7970	0
370	20250218	141300	122685550	7970	7970	7970	7970	0
371	20250218	141200	122685550	7970	7970	7970	7970	0
372	20250218	141100	122685550	7970	7960	7970	7960	66
373	20250218	141000	122160180	7960	7960	7960	7960	200
374	20250218	140900	120568180	7970	7970	7970	7970	0
375	20250218	140800	120568180	7970	7970	7970	7970	0
376	20250218	140700	120568180	7970	7970	7970	7970	5
377	20250218	140600	120528330	7970	7970	7970	7970	1
378	20250218	140500	120520360	7960	7960	7960	7960	0
379	20250218	140400	120520360	7960	7960	7960	7960	0
380	20250218	140300	120520360	7960	7960	7960	7960	0
381	20250218	140200	120520360	7960	7960	7960	7960	64
382	20250218	140100	120010920	7970	7970	7970	7970	33
383	20250218	140000	119747910	7960	7960	7960	7960	19
384	20250218	135900	119596670	7960	7960	7960	7960	17
385	20250218	135800	119461350	7960	7960	7960	7960	18
386	20250218	135700	119318070	7960	7960	7970	7960	32
387	20250218	135600	119063210	7960	7960	7960	7960	18
388	20250218	135500	118919930	7960	7960	7970	7960	31
389	20250218	135400	118673040	7960	7960	7960	7960	18
390	20250218	135300	118529760	7960	7960	7960	7960	18
391	20250218	135200	118386480	7960	7960	7970	7960	28
392	20250218	135100	118163590	7960	7960	7960	7960	18
393	20250218	135000	118020310	7960	7970	7970	7960	42
394	20250218	134900	117685750	7960	7960	7960	7960	18
395	20250218	134800	117542470	7960	7960	7960	7960	9
396	20250218	134700	117470830	7980	7980	7980	7980	0
397	20250218	134600	117470830	7980	7980	7980	7980	0
398	20250218	134500	117470830	7980	7960	7980	7960	191
399	20250218	134400	115950450	7980	7980	7980	7980	10
400	20250218	134300	115870650	7980	7980	7980	7980	0
401	20250218	134200	115870650	7980	7980	7980	7980	0
402	20250218	134100	115870650	7980	7980	7980	7960	18
403	20250218	134000	115727330	7960	7960	7960	7960	4
404	20250218	133900	115695490	7980	7980	7980	7980	0
405	20250218	133800	115695490	7980	7980	7980	7980	0
406	20250218	133700	115695490	7980	7980	7980	7980	1
407	20250218	133600	115687510	7970	7970	7970	7970	0
408	20250218	133500	115687510	7970	7970	7970	7970	20
409	20250218	133400	115528110	7960	7960	7960	7960	0
410	20250218	133300	115528110	7960	7960	7960	7960	0
411	20250218	133200	115528110	7960	7960	7960	7960	0
412	20250218	133100	115528110	7960	7960	7960	7960	3
413	20250218	133000	115504230	7980	7980	7980	7980	41
414	20250218	132900	115177050	7980	7980	7980	7980	0
415	20250218	132800	115177050	7980	7960	7980	7960	40
416	20250218	132700	114858450	7980	7980	7980	7980	0
417	20250218	132600	114858450	7980	7980	7980	7980	10
418	20250218	132500	114778650	7980	7980	7980	7980	0
419	20250218	132400	114778650	7980	7980	7980	7980	0
420	20250218	132300	114778650	7980	7980	7980	7980	1
421	20250218	132200	114770670	7970	7970	7970	7970	10
422	20250218	132100	114690970	7980	7980	7980	7980	0
423	20250218	132000	114690970	7980	7980	7980	7980	2
424	20250218	131900	114675010	7970	7970	7970	7970	0
425	20250218	131800	114675010	7970	7970	7970	7960	54
426	20250218	131700	114244650	7970	7970	7970	7970	0
427	20250218	131600	114244650	7970	7970	7970	7970	250
428	20250218	131500	112252150	7970	7970	7970	7970	0
429	20250218	131400	112252150	7970	7970	7970	7970	0
430	20250218	131300	112252150	7970	7970	7970	7970	0
431	20250218	131200	112252150	7970	7970	7970	7970	13
432	20250218	131100	112148540	7970	7970	7970	7970	0
433	20250218	131000	112148540	7970	7970	7970	7970	0
434	20250218	130900	112148540	7970	7970	7970	7970	4
435	20250218	130800	112116660	7970	7970	7970	7970	0
436	20250218	130700	112116660	7970	7970	7970	7970	35
437	20250218	130600	111837710	7970	7970	7970	7970	0
438	20250218	130500	111837710	7970	7970	7970	7970	0
439	20250218	130400	111837710	7970	7970	7970	7970	0
440	20250218	130300	111837710	7970	7970	7970	7970	0
441	20250218	130200	111837710	7970	7970	7970	7970	0
442	20250218	130100	111837710	7970	7970	7970	7970	0
443	20250218	130000	111837710	7970	7970	7970	7970	3
444	20250218	125900	111813800	7950	7950	7950	7950	0
445	20250218	125800	111813800	7950	7970	7970	7950	97
446	20250218	125700	111042550	7950	7950	7950	7950	29
447	20250218	125600	110812000	7970	7970	7970	7970	0
448	20250218	125500	110812000	7970	7970	7970	7970	0
449	20250218	125400	110812000	7970	7970	7970	7970	0
450	20250218	125300	110812000	7970	7970	7970	7970	1
451	20250218	125200	110804030	7960	7960	7960	7960	141
452	20250218	125100	109681670	7970	7970	7970	7970	70
453	20250218	125000	109123770	7970	7970	7970	7970	0
454	20250218	124900	109123770	7970	7980	7980	7970	464
455	20250218	124800	105423080	7970	7970	7970	7970	282
456	20250218	124700	103175540	7960	7960	7960	7960	200
457	20250218	124600	101583540	7970	7970	7970	7970	31
458	20250218	124500	101336470	7970	7970	7970	7970	0
459	20250218	124400	101336470	7970	7970	7970	7970	0
460	20250218	124300	101336470	7970	7970	7970	7970	0
461	20250218	124200	101336470	7970	7970	7970	7970	0
462	20250218	124100	101336470	7970	7970	7970	7970	1
463	20250218	124000	101328500	7970	7970	7970	7970	0
464	20250218	123900	101328500	7970	7970	7970	7970	13
465	20250218	123800	101224890	7970	7970	7970	7970	0
466	20250218	123700	101224890	7970	7970	7970	7970	250
467	20250218	123600	99232390	7970	7970	7970	7970	0
468	20250218	123500	99232390	7970	7970	7970	7970	0
469	20250218	123400	99232390	7970	7970	7970	7970	3
470	20250218	123300	99208480	7970	7970	7970	7970	0
471	20250218	123200	99208480	7970	7970	7970	7970	0
472	20250218	123100	99208480	7970	7970	7970	7970	0
473	20250218	123000	99208480	7970	7970	7970	7970	0
474	20250218	122900	99208480	7970	7970	7970	7970	0
475	20250218	122800	99208480	7970	7970	7970	7970	4
476	20250218	122700	99176600	7970	7970	7970	7970	0
477	20250218	122600	99176600	7970	7970	7970	7970	0
478	20250218	122500	99176600	7970	7970	7970	7970	0
479	20250218	122400	99176600	7970	7970	7970	7970	0
480	20250218	122300	99176600	7970	7970	7970	7970	2
481	20250218	122200	99160660	7970	7970	7970	7970	30
482	20250218	122100	98921560	7970	7970	7970	7970	200
483	20250218	122000	97327560	7970	7970	7970	7970	0
484	20250218	121900	97327560	7970	7970	7970	7970	0
485	20250218	121800	97327560	7970	7970	7970	7970	7
486	20250218	121700	97271770	7970	7970	7970	7970	304
487	20250218	121600	94848890	7980	7980	7980	7980	0
488	20250218	121500	94848890	7980	7980	7980	7980	50
489	20250218	121400	94449890	7980	7980	7980	7980	0
490	20250218	121300	94449890	7980	7980	7980	7980	0
491	20250218	121200	94449890	7980	7980	7980	7980	0
492	20250218	121100	94449890	7980	7970	7980	7970	208
493	20250218	121000	92792120	7970	7970	7970	7970	0
494	20250218	120900	92792120	7970	7960	7970	7960	3
495	20250218	120800	92768220	7970	7960	7970	7960	503
496	20250218	120700	88760620	7960	7950	7960	7950	1049
497	20250218	120600	80421060	7950	7950	7950	7950	245
498	20250218	120500	78473310	7950	7950	7950	7950	301
499	20250218	120400	76080360	7960	7960	7960	7960	137
500	20250218	120300	74989840	7960	7960	7960	7960	120
501	20250218	120200	74034640	7960	7960	7960	7960	10
502	20250218	120100	73955040	7970	7960	7970	7960	37
503	20250218	120000	73660380	7970	7970	7970	7970	1
504	20250218	115900	73652410	7960	7960	7960	7960	52
505	20250218	115800	73238490	7970	7970	7970	7970	0
506	20250218	115700	73238490	7970	7960	7970	7960	744
507	20250218	115600	67316240	7950	7950	7950	7950	0
508	20250218	115500	67316240	7950	7950	7950	7950	10
509	20250218	115400	67236740	7960	7960	7960	7960	0
510	20250218	115300	67236740	7960	7960	7960	7960	0
511	20250218	115200	67236740	7960	7960	7960	7960	1
512	20250218	115100	67228780	7950	7950	7950	7950	29
513	20250218	115000	66998230	7950	7950	7950	7950	2
514	20250218	114900	66982330	7960	7960	7960	7960	0
515	20250218	114800	66982330	7960	7960	7960	7960	1
516	20250218	114700	66974370	7960	7960	7960	7960	0
517	20250218	114600	66974370	7960	7960	7960	7960	1
518	20250218	114500	66966410	7950	7950	7950	7950	0
519	20250218	114400	66966410	7950	7950	7950	7950	100
520	20250218	114300	66171410	7950	7950	7950	7950	38
521	20250218	114200	65869310	7950	7950	7950	7950	4
522	20250218	114100	65837510	7950	7950	7950	7950	8
523	20250218	114000	65773910	7960	7960	7960	7960	0
524	20250218	113900	65773910	7960	7960	7960	7960	0
525	20250218	113800	65773910	7960	7960	7960	7960	0
526	20250218	113700	65773910	7960	7960	7960	7960	0
527	20250218	113600	65773910	7960	7960	7960	7960	0
528	20250218	113500	65773910	7960	7950	7960	7950	615
529	20250218	113400	60878910	7960	7960	7960	7960	1
530	20250218	113300	60870950	7960	7960	7960	7960	0
531	20250218	113200	60870950	7960	7950	7960	7950	51
532	20250218	113100	60465490	7950	7950	7950	7950	604
533	20250218	113000	55663690	7950	7950	7950	7950	0
534	20250218	112900	55663690	7950	7950	7950	7950	0
535	20250218	112800	55663690	7950	7950	7950	7950	0
536	20250218	112700	55663690	7950	7950	7950	7950	15
537	20250218	112600	55544440	7950	7940	7950	7940	21
538	20250218	112500	55377530	7950	7950	7950	7950	0
539	20250218	112400	55377530	7950	7950	7950	7950	0
540	20250218	112300	55377530	7950	7950	7950	7950	0
541	20250218	112200	55377530	7950	7950	7950	7950	30
542	20250218	112100	55139030	7950	7950	7950	7950	5
543	20250218	112000	55099280	7950	7950	7950	7950	0
544	20250218	111900	55099280	7950	7950	7950	7950	0
545	20250218	111800	55099280	7950	7950	7950	7950	0
546	20250218	111700	55099280	7950	7950	7950	7950	0
547	20250218	111600	55099280	7950	7950	7950	7950	0
548	20250218	111500	55099280	7950	7950	7950	7950	0
549	20250218	111400	55099280	7950	7950	7950	7950	0
550	20250218	111300	55099280	7950	7950	7950	7950	0
551	20250218	111200	55099280	7950	7950	7950	7950	0
552	20250218	111100	55099280	7950	7940	7950	7940	3
553	20250218	111000	55075450	7940	7940	7940	7940	3
554	20250218	110900	55051630	7940	7950	7950	7940	51
555	20250218	110800	54646190	7950	7950	7950	7950	0
556	20250218	110700	54646190	7950	7950	7950	7950	21
557	20250218	110600	54479240	7950	7950	7950	7950	0
558	20250218	110500	54479240	7950	7950	7950	7950	22
559	20250218	110400	54304340	7950	7950	7950	7950	0
560	20250218	110300	54304340	7950	7950	7950	7950	1
561	20250218	110200	54296390	7950	7950	7950	7950	114
562	20250218	110100	53390090	7950	7950	7950	7950	0
563	20250218	110000	53390090	7950	7950	7950	7950	0
564	20250218	105900	53390090	7950	7950	7950	7950	0
565	20250218	105800	53390090	7950	7950	7950	7950	0
566	20250218	105700	53390090	7950	7950	7950	7950	2
567	20250218	105600	53374190	7950	7940	7950	7940	11
568	20250218	105500	53286830	7940	7940	7940	7940	11
569	20250218	105400	53199490	7930	7930	7930	7930	0
570	20250218	105300	53199490	7930	7940	7940	7930	92
571	20250218	105200	52469800	7940	7940	7940	7940	0
572	20250218	105100	52469800	7940	7940	7940	7940	5
573	20250218	105000	52430100	7940	7940	7940	7940	20
574	20250218	104900	52271300	7930	7930	7930	7930	0
575	20250218	104800	52271300	7930	7930	7930	7930	0
576	20250218	104700	52271300	7930	7930	7930	7930	0
577	20250218	104600	52271300	7930	7930	7930	7930	0
578	20250218	104500	52271300	7930	7930	7930	7930	2
579	20250218	104400	52255440	7940	7940	7940	7940	457
580	20250218	104300	48626860	7940	7940	7940	7940	0
581	20250218	104200	48626860	7940	7940	7940	7940	10
582	20250218	104100	48547460	7930	7930	7930	7930	0
583	20250218	104000	48547460	7930	7930	7930	7930	0
584	20250218	103900	48547460	7930	7930	7930	7930	50
585	20250218	103800	48150960	7940	7940	7940	7940	0
586	20250218	103700	48150960	7940	7940	7940	7940	0
587	20250218	103600	48150960	7940	7940	7940	7940	0
588	20250218	103500	48150960	7940	7940	7940	7940	20
589	20250218	103400	47992160	7930	7930	7930	7930	0
590	20250218	103300	47992160	7930	7930	7930	7930	0
591	20250218	103200	47992160	7930	7930	7930	7930	17
592	20250218	103100	47857350	7930	7930	7930	7930	0
593	20250218	103000	47857350	7930	7930	7930	7930	0
594	20250218	102900	47857350	7930	7940	7940	7930	1635
595	20250218	102800	34876450	7940	7940	7940	7940	0
596	20250218	102700	34876450	7940	7940	7940	7940	0
597	20250218	102600	34876450	7940	7940	7940	7940	113
598	20250218	102500	33979230	7940	7940	7940	7940	0
599	20250218	102400	33979230	7940	7940	7940	7940	0
600	20250218	102300	33979230	7940	7940	7940	7940	1
601	20250218	102200	33971290	7940	7940	7940	7940	0
602	20250218	102100	33971290	7940	7940	7940	7940	0
603	20250218	102000	33971290	7940	7940	7940	7940	0
604	20250218	101900	33971290	7940	7940	7940	7940	1
605	20250218	101800	33963350	7940	7940	7940	7940	5
606	20250218	101700	33923650	7940	7940	7940	7940	154
607	20250218	101600	32700890	7940	7940	7940	7940	0
608	20250218	101500	32700890	7940	7940	7940	7940	0
609	20250218	101400	32700890	7940	7940	7940	7940	0
610	20250218	101300	32700890	7940	7940	7940	7940	0
611	20250218	101200	32700890	7940	7940	7940	7940	1
612	20250218	101100	32692950	7940	7940	7940	7940	0
613	20250218	101000	32692950	7940	7940	7940	7940	13
614	20250218	100900	32589730	7930	7930	7930	7930	1
615	20250218	100800	32581800	7940	7940	7940	7940	0
616	20250218	100700	32581800	7940	7940	7940	7940	17
617	20250218	100600	32446820	7940	7950	7950	7940	74
618	20250218	100500	31858650	7950	7950	7950	7950	0
619	20250218	100400	31858650	7950	7950	7950	7950	0
620	20250218	100300	31858650	7950	7950	7950	7950	2
621	20250218	100200	31842750	7950	7950	7950	7950	0
622	20250218	100100	31842750	7950	7950	7950	7950	0
623	20250218	100000	31842750	7950	7940	7950	7940	2
624	20250218	095900	31826860	7950	7950	7950	7940	358
625	20250218	095800	28984280	7940	7940	7940	7940	15
626	20250218	095700	28865180	7940	7940	7940	7940	0
627	20250218	095600	28865180	7940	7930	7940	7930	101
628	20250218	095500	28064240	7940	7940	7940	7940	1
629	20250218	095400	28056300	7940	7940	7940	7940	0
630	20250218	095300	28056300	7940	7940	7940	7940	4
631	20250218	095200	28024540	7940	7940	7940	7940	2
632	20250218	095100	28008660	7950	7950	7950	7950	13
633	20250218	095000	27905310	7930	7940	7950	7930	11
634	20250218	094900	27818000	7930	7930	7930	7930	1
635	20250218	094800	27810070	7940	7940	7940	7940	0
636	20250218	094700	27810070	7940	7940	7940	7940	0
637	20250218	094600	27810070	7940	7940	7940	7940	18
638	20250218	094500	27667150	7940	7940	7940	7940	0
639	20250218	094400	27667150	7940	7940	7940	7940	6
640	20250218	094300	27619510	7940	7940	7940	7940	0
641	20250218	094200	27619510	7940	7940	7940	7940	0
642	20250218	094100	27619510	7940	7940	7940	7940	1
643	20250218	094000	27611570	7940	7940	7940	7940	23
644	20250218	093900	27428950	7940	7940	7940	7940	0
645	20250218	093800	27428950	7940	7940	7940	7940	0
646	20250218	093700	27428950	7940	7940	7940	7940	2
647	20250218	093600	27413070	7940	7940	7940	7940	3
648	20250218	093500	27389250	7940	7940	7940	7940	26
649	20250218	093400	27182810	7940	7940	7940	7940	4
650	20250218	093300	27151050	7940	7940	7940	7940	10
651	20250218	093200	27071650	7940	7940	7940	7940	0
652	20250218	093100	27071650	7940	7940	7940	7940	32
653	20250218	093000	26817570	7940	7930	7940	7930	104
654	20250218	092900	25992840	7930	7930	7930	7930	0
655	20250218	092800	25992840	7930	7930	7930	7930	78
656	20250218	092700	25374300	7930	7930	7930	7930	1
657	20250218	092600	25366370	7930	7930	7930	7930	76
658	20250218	092500	24763690	7930	7930	7930	7930	10
659	20250218	092400	24684390	7930	7930	7930	7930	0
660	20250218	092300	24684390	7930	7930	7930	7930	1
661	20250218	092200	24676460	7920	7920	7920	7920	0
662	20250218	092100	24676460	7920	7920	7920	7920	110
663	20250218	092000	23805260	7930	7930	7930	7930	13
664	20250218	091900	23702170	7940	7940	7940	7940	103
665	20250218	091800	22884350	7940	7940	7940	7940	0
666	20250218	091700	22884350	7940	7940	7940	7940	1
667	20250218	091600	22876410	7930	7930	7930	7930	10
668	20250218	091500	22797110	7940	7940	7940	7940	2
669	20250218	091400	22781230	7940	7940	7940	7940	2
670	20250218	091300	22765350	7940	7940	7940	7940	32
671	20250218	091200	22511270	7940	7940	7940	7940	20
672	20250218	091100	22352470	7940	7930	7940	7930	22
673	20250218	091000	22177800	7930	7930	7930	7930	5
674	20250218	090900	22138150	7930	7950	7950	7930	220
675	20250218	090800	20393490	7950	7950	7950	7950	6
676	20250218	090700	20345790	7950	7950	7950	7940	3
677	20250218	090600	20321950	7950	7950	7950	7950	12
678	20250218	090500	20226550	7950	7930	7950	7930	19
679	20250218	090400	20075800	7930	7930	7930	7930	55
680	20250218	090300	19639650	7960	7930	7960	7930	25
681	20250218	090200	19440680	7960	7940	7960	7940	1002
682	20250218	090100	11476050	7930	7920	7930	7910	23
683	20250218	090000	11293700	7940	7910	7940	7910	1426