KissMeData/208370/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204400	2632630790	5040	5040	5040	5040	20491
3	20250218	204300	2632630790	5040	5040	5040	5040	0
4	20250218	204200	2632630790	5040	5040	5040	5040	0
5	20250218	204100	2632630790	5040	5040	5040	5040	0
6	20250218	204000	2632630790	5040	5040	5040	5040	0
7	20250218	203900	2632630790	5040	5040	5040	5040	0
8	20250218	203800	2632630790	5040	5040	5040	5040	0
9	20250218	203700	2632630790	5040	5040	5040	5040	0
10	20250218	203600	2632630790	5040	5040	5040	5040	0
11	20250218	203500	2632630790	5040	5040	5040	5040	0
12	20250218	203400	2632630790	5040	5040	5040	5040	0
13	20250218	203300	2632630790	5040	5040	5040	5040	0
14	20250218	203200	2632630790	5040	5040	5040	5040	0
15	20250218	203100	2632630790	5040	5040	5040	5040	0
16	20250218	203000	2632630790	5040	5040	5040	5040	0
17	20250218	202900	2632630790	5040	5040	5040	5040	0
18	20250218	202800	2632630790	5040	5040	5040	5040	0
19	20250218	202700	2632630790	5040	5040	5040	5040	0
20	20250218	202600	2632630790	5040	5040	5040	5040	0
21	20250218	202500	2632630790	5040	5040	5040	5040	0
22	20250218	202400	2632630790	5040	5040	5040	5040	0
23	20250218	202300	2632630790	5040	5040	5040	5040	0
24	20250218	202200	2632630790	5040	5040	5040	5040	0
25	20250218	202100	2632630790	5040	5040	5040	5040	0
26	20250218	202000	2632630790	5040	5040	5040	5040	0
27	20250218	201900	2632630790	5040	5040	5040	5040	0
28	20250218	201800	2632630790	5040	5040	5040	5040	0
29	20250218	201700	2632630790	5040	5040	5040	5040	0
30	20250218	201600	2632630790	5040	5040	5040	5040	0
31	20250218	201500	2632630790	5040	5040	5040	5040	0
32	20250218	201400	2632630790	5040	5040	5040	5040	20491
33	20250218	201300	2632630790	5040	5040	5040	5040	0
34	20250218	201200	2632630790	5040	5040	5040	5040	0
35	20250218	201100	2632630790	5040	5040	5040	5040	0
36	20250218	201000	2632630790	5040	5040	5040	5040	0
37	20250218	200900	2632630790	5040	5040	5040	5040	0
38	20250218	200800	2632630790	5040	5040	5040	5040	0
39	20250218	200700	2632630790	5040	5040	5040	5040	0
40	20250218	200600	2632630790	5040	5040	5040	5040	0
41	20250218	200500	2632630790	5040	5040	5040	5040	0
42	20250218	200400	2632630790	5040	5040	5040	5040	0
43	20250218	200300	2632630790	5040	5040	5040	5040	0
44	20250218	200200	2632630790	5040	5040	5040	5040	0
45	20250218	200100	2632630790	5040	5040	5040	5040	0
46	20250218	200000	2632630790	5040	5040	5040	5040	0
47	20250218	195900	2632630790	5040	5040	5040	5040	0
48	20250218	195800	2632630790	5040	5040	5040	5040	0
49	20250218	195700	2632630790	5040	5040	5040	5040	0
50	20250218	195600	2632630790	5040	5040	5040	5040	0
51	20250218	195500	2632630790	5040	5040	5040	5040	0
52	20250218	195400	2632630790	5040	5040	5040	5040	0
53	20250218	195300	2632630790	5040	5040	5040	5040	0
54	20250218	195200	2632630790	5040	5040	5040	5040	0
55	20250218	195100	2632630790	5040	5040	5040	5040	0
56	20250218	195000	2632630790	5040	5040	5040	5040	0
57	20250218	194900	2632630790	5040	5040	5040	5040	0
58	20250218	194800	2632630790	5040	5040	5040	5040	0
59	20250218	194700	2632630790	5040	5040	5040	5040	0
60	20250218	194600	2632630790	5040	5040	5040	5040	0
61	20250218	194500	2632630790	5040	5040	5040	5040	0
62	20250218	194400	2632630790	5040	5040	5040	5040	20491
63	20250218	194300	2632630790	5040	5040	5040	5040	0
64	20250218	194200	2632630790	5040	5040	5040	5040	0
65	20250218	194100	2632630790	5040	5040	5040	5040	0
66	20250218	194000	2632630790	5040	5040	5040	5040	0
67	20250218	193900	2632630790	5040	5040	5040	5040	0
68	20250218	193800	2632630790	5040	5040	5040	5040	0
69	20250218	193700	2632630790	5040	5040	5040	5040	0
70	20250218	193600	2632630790	5040	5040	5040	5040	0
71	20250218	193500	2632630790	5040	5040	5040	5040	0
72	20250218	193400	2632630790	5040	5040	5040	5040	0
73	20250218	193300	2632630790	5040	5040	5040	5040	0
74	20250218	193200	2632630790	5040	5040	5040	5040	0
75	20250218	193100	2632630790	5040	5040	5040	5040	0
76	20250218	193000	2632630790	5040	5040	5040	5040	0
77	20250218	192900	2632630790	5040	5040	5040	5040	0
78	20250218	192800	2632630790	5040	5040	5040	5040	0
79	20250218	192700	2632630790	5040	5040	5040	5040	0
80	20250218	192600	2632630790	5040	5040	5040	5040	0
81	20250218	192500	2632630790	5040	5040	5040	5040	0
82	20250218	192400	2632630790	5040	5040	5040	5040	0
83	20250218	192300	2632630790	5040	5040	5040	5040	0
84	20250218	192200	2632630790	5040	5040	5040	5040	0
85	20250218	192100	2632630790	5040	5040	5040	5040	0
86	20250218	192000	2632630790	5040	5040	5040	5040	0
87	20250218	191900	2632630790	5040	5040	5040	5040	0
88	20250218	191800	2632630790	5040	5040	5040	5040	0
89	20250218	191700	2632630790	5040	5040	5040	5040	0
90	20250218	191600	2632630790	5040	5040	5040	5040	0
91	20250218	191500	2632630790	5040	5040	5040	5040	0
92	20250218	191400	2632630790	5040	5040	5040	5040	20491
93	20250218	191300	2632630790	5040	5040	5040	5040	0
94	20250218	191200	2632630790	5040	5040	5040	5040	0
95	20250218	191100	2632630790	5040	5040	5040	5040	0
96	20250218	191000	2632630790	5040	5040	5040	5040	0
97	20250218	190900	2632630790	5040	5040	5040	5040	0
98	20250218	190800	2632630790	5040	5040	5040	5040	0
99	20250218	190700	2632630790	5040	5040	5040	5040	0
100	20250218	190600	2632630790	5040	5040	5040	5040	0
101	20250218	190500	2632630790	5040	5040	5040	5040	0
102	20250218	190400	2632630790	5040	5040	5040	5040	0
103	20250218	190300	2632630790	5040	5040	5040	5040	0
104	20250218	190200	2632630790	5040	5040	5040	5040	0
105	20250218	190100	2632630790	5040	5040	5040	5040	0
106	20250218	190000	2632630790	5040	5040	5040	5040	0
107	20250218	185900	2632630790	5040	5040	5040	5040	0
108	20250218	185800	2632630790	5040	5040	5040	5040	0
109	20250218	185700	2632630790	5040	5040	5040	5040	0
110	20250218	185600	2632630790	5040	5040	5040	5040	0
111	20250218	185500	2632630790	5040	5040	5040	5040	0
112	20250218	185400	2632630790	5040	5040	5040	5040	0
113	20250218	185300	2632630790	5040	5040	5040	5040	0
114	20250218	185200	2632630790	5040	5040	5040	5040	0
115	20250218	185100	2632630790	5040	5040	5040	5040	0
116	20250218	185000	2632630790	5040	5040	5040	5040	0
117	20250218	184900	2632630790	5040	5040	5040	5040	0
118	20250218	184800	2632630790	5040	5040	5040	5040	0
119	20250218	184700	2632630790	5040	5040	5040	5040	0
120	20250218	184600	2632630790	5040	5040	5040	5040	0
121	20250218	184500	2632630790	5040	5040	5040	5040	0
122	20250218	184400	2632630790	5040	5040	5040	5040	20491
123	20250218	184300	2632630790	5040	5040	5040	5040	0
124	20250218	184200	2632630790	5040	5040	5040	5040	0
125	20250218	184100	2632630790	5040	5040	5040	5040	0
126	20250218	184000	2632630790	5040	5040	5040	5040	0
127	20250218	183900	2632630790	5040	5040	5040	5040	0
128	20250218	183800	2632630790	5040	5040	5040	5040	0
129	20250218	183700	2632630790	5040	5040	5040	5040	0
130	20250218	183600	2632630790	5040	5040	5040	5040	0
131	20250218	183500	2632630790	5040	5040	5040	5040	0
132	20250218	183400	2632630790	5040	5040	5040	5040	0
133	20250218	183300	2632630790	5040	5040	5040	5040	0
134	20250218	183200	2632630790	5040	5040	5040	5040	0
135	20250218	183100	2632630790	5040	5040	5040	5040	0
136	20250218	183000	2632630790	5040	5040	5040	5040	0
137	20250218	182900	2632630790	5040	5040	5040	5040	0
138	20250218	182800	2632630790	5040	5040	5040	5040	0
139	20250218	182700	2632630790	5040	5040	5040	5040	0
140	20250218	182600	2632630790	5040	5040	5040	5040	0
141	20250218	182500	2632630790	5040	5040	5040	5040	0
142	20250218	182400	2632630790	5040	5040	5040	5040	0
143	20250218	182300	2632630790	5040	5040	5040	5040	0
144	20250218	182200	2632630790	5040	5040	5040	5040	0
145	20250218	182100	2632630790	5040	5040	5040	5040	0
146	20250218	182000	2632630790	5040	5040	5040	5040	0
147	20250218	181900	2632630790	5040	5040	5040	5040	0
148	20250218	181800	2632630790	5040	5040	5040	5040	0
149	20250218	181700	2632630790	5040	5040	5040	5040	0
150	20250218	181600	2632630790	5040	5040	5040	5040	0
151	20250218	181500	2632630790	5040	5040	5040	5040	0
152	20250218	181400	2632630790	5040	5040	5040	5040	20491
153	20250218	181300	2632630790	5040	5040	5040	5040	0
154	20250218	181200	2632630790	5040	5040	5040	5040	0
155	20250218	181100	2632630790	5040	5040	5040	5040	0
156	20250218	181000	2632630790	5040	5040	5040	5040	0
157	20250218	180900	2632630790	5040	5040	5040	5040	0
158	20250218	180800	2632630790	5040	5040	5040	5040	0
159	20250218	180700	2632630790	5040	5040	5040	5040	0
160	20250218	180600	2632630790	5040	5040	5040	5040	0
161	20250218	180500	2632630790	5040	5040	5040	5040	0
162	20250218	180400	2632630790	5040	5040	5040	5040	0
163	20250218	180300	2632630790	5040	5040	5040	5040	0
164	20250218	180200	2632630790	5040	5040	5040	5040	0
165	20250218	180100	2632630790	5040	5040	5040	5040	0
166	20250218	180000	2632630790	5040	5040	5040	5040	0
167	20250218	175900	2632630790	5040	5040	5040	5040	0
168	20250218	175800	2632630790	5040	5040	5040	5040	0
169	20250218	175700	2632630790	5040	5040	5040	5040	0
170	20250218	175600	2632630790	5040	5040	5040	5040	0
171	20250218	175500	2632630790	5040	5040	5040	5040	0
172	20250218	175400	2632630790	5040	5040	5040	5040	0
173	20250218	175300	2632630790	5040	5040	5040	5040	0
174	20250218	175200	2632630790	5040	5040	5040	5040	0
175	20250218	175100	2632630790	5040	5040	5040	5040	0
176	20250218	175000	2632630790	5040	5040	5040	5040	0
177	20250218	174900	2632630790	5040	5040	5040	5040	0
178	20250218	174800	2632630790	5040	5040	5040	5040	0
179	20250218	174700	2632630790	5040	5040	5040	5040	0
180	20250218	174600	2632630790	5040	5040	5040	5040	0
181	20250218	174500	2632630790	5040	5040	5040	5040	0
182	20250218	174400	2632630790	5040	5040	5040	5040	20491
183	20250218	174300	2632630790	5040	5040	5040	5040	0
184	20250218	174200	2632630790	5040	5040	5040	5040	0
185	20250218	174100	2632630790	5040	5040	5040	5040	0
186	20250218	174000	2632630790	5040	5040	5040	5040	0
187	20250218	173900	2632630790	5040	5040	5040	5040	0
188	20250218	173800	2632630790	5040	5040	5040	5040	0
189	20250218	173700	2632630790	5040	5040	5040	5040	0
190	20250218	173600	2632630790	5040	5040	5040	5040	0
191	20250218	173500	2632630790	5040	5040	5040	5040	0
192	20250218	173400	2632630790	5040	5040	5040	5040	0
193	20250218	173300	2632630790	5040	5040	5040	5040	0
194	20250218	173200	2632630790	5040	5040	5040	5040	0
195	20250218	173100	2632630790	5040	5040	5040	5040	0
196	20250218	173000	2632630790	5040	5040	5040	5040	0
197	20250218	172900	2632630790	5040	5040	5040	5040	0
198	20250218	172800	2632630790	5040	5040	5040	5040	0
199	20250218	172700	2632630790	5040	5040	5040	5040	0
200	20250218	172600	2632630790	5040	5040	5040	5040	0
201	20250218	172500	2632630790	5040	5040	5040	5040	0
202	20250218	172400	2632630790	5040	5040	5040	5040	0
203	20250218	172300	2632630790	5040	5040	5040	5040	0
204	20250218	172200	2632630790	5040	5040	5040	5040	0
205	20250218	172100	2632630790	5040	5040	5040	5040	0
206	20250218	172000	2632630790	5040	5040	5040	5040	0
207	20250218	171900	2632630790	5040	5040	5040	5040	0
208	20250218	171800	2632630790	5040	5040	5040	5040	0
209	20250218	171700	2632630790	5040	5040	5040	5040	0
210	20250218	171600	2632630790	5040	5040	5040	5040	0
211	20250218	171500	2632630790	5040	5040	5040	5040	0
212	20250218	171400	2632630790	5040	5040	5040	5040	20491
213	20250218	171300	2632630790	5040	5040	5040	5040	0
214	20250218	171200	2632630790	5040	5040	5040	5040	0
215	20250218	171100	2632630790	5040	5040	5040	5040	0
216	20250218	171000	2632630790	5040	5040	5040	5040	0
217	20250218	170900	2632630790	5040	5040	5040	5040	0
218	20250218	170800	2632630790	5040	5040	5040	5040	0
219	20250218	170700	2632630790	5040	5040	5040	5040	0
220	20250218	170600	2632630790	5040	5040	5040	5040	0
221	20250218	170500	2632630790	5040	5040	5040	5040	0
222	20250218	170400	2632630790	5040	5040	5040	5040	0
223	20250218	170300	2632630790	5040	5040	5040	5040	0
224	20250218	170200	2632630790	5040	5040	5040	5040	0
225	20250218	170100	2632630790	5040	5040	5040	5040	0
226	20250218	170000	2632630790	5040	5040	5040	5040	0
227	20250218	165900	2632630790	5040	5040	5040	5040	0
228	20250218	165800	2632630790	5040	5040	5040	5040	0
229	20250218	165700	2632630790	5040	5040	5040	5040	0
230	20250218	165600	2632630790	5040	5040	5040	5040	0
231	20250218	165500	2632630790	5040	5040	5040	5040	0
232	20250218	165400	2632630790	5040	5040	5040	5040	0
233	20250218	165300	2632630790	5040	5040	5040	5040	0
234	20250218	165200	2632630790	5040	5040	5040	5040	0
235	20250218	165100	2632630790	5040	5040	5040	5040	0
236	20250218	165000	2632630790	5040	5040	5040	5040	0
237	20250218	164900	2632630790	5040	5040	5040	5040	0
238	20250218	164800	2632630790	5040	5040	5040	5040	0
239	20250218	164700	2632630790	5040	5040	5040	5040	0
240	20250218	164600	2632630790	5040	5040	5040	5040	0
241	20250218	164500	2632630790	5040	5040	5040	5040	0
242	20250218	164400	2632630790	5040	5040	5040	5040	20491
243	20250218	164300	2632630790	5040	5040	5040	5040	0
244	20250218	164200	2632630790	5040	5040	5040	5040	0
245	20250218	164100	2632630790	5040	5040	5040	5040	0
246	20250218	164000	2632630790	5040	5040	5040	5040	0
247	20250218	163900	2632630790	5040	5040	5040	5040	0
248	20250218	163800	2632630790	5040	5040	5040	5040	0
249	20250218	163700	2632630790	5040	5040	5040	5040	0
250	20250218	163600	2632630790	5040	5040	5040	5040	0
251	20250218	163500	2632630790	5040	5040	5040	5040	0
252	20250218	163400	2632630790	5040	5040	5040	5040	0
253	20250218	163300	2632630790	5040	5040	5040	5040	0
254	20250218	163200	2632630790	5040	5040	5040	5040	0
255	20250218	163100	2632630790	5040	5040	5040	5040	0
256	20250218	163000	2632630790	5040	5040	5040	5040	0
257	20250218	162900	2632630790	5040	5040	5040	5040	0
258	20250218	162800	2632630790	5040	5040	5040	5040	0
259	20250218	162700	2632630790	5040	5040	5040	5040	0
260	20250218	162600	2632630790	5040	5040	5040	5040	0
261	20250218	162500	2632630790	5040	5040	5040	5040	0
262	20250218	162400	2632630790	5040	5040	5040	5040	0
263	20250218	162300	2632630790	5040	5040	5040	5040	0
264	20250218	162200	2632630790	5040	5040	5040	5040	0
265	20250218	162100	2632630790	5040	5040	5040	5040	0
266	20250218	162000	2632630790	5040	5040	5040	5040	0
267	20250218	161900	2632630790	5040	5040	5040	5040	0
268	20250218	161800	2632630790	5040	5040	5040	5040	0
269	20250218	161700	2632630790	5040	5040	5040	5040	0
270	20250218	161600	2632630790	5040	5040	5040	5040	0
271	20250218	161500	2632630790	5040	5040	5040	5040	0
272	20250218	161400	2632630790	5040	5040	5040	5040	20491
273	20250218	161300	2632630790	5040	5040	5040	5040	0
274	20250218	161200	2632630790	5040	5040	5040	5040	0
275	20250218	161100	2632630790	5040	5040	5040	5040	0
276	20250218	161000	2632630790	5040	5040	5040	5040	0
277	20250218	160900	2632630790	5040	5040	5040	5040	0
278	20250218	160800	2632630790	5040	5040	5040	5040	0
279	20250218	160700	2632630790	5040	5040	5040	5040	0
280	20250218	160600	2632630790	5040	5040	5040	5040	0
281	20250218	160500	2632630790	5040	5040	5040	5040	0
282	20250218	160400	2632630790	5040	5040	5040	5040	0
283	20250218	160300	2632630790	5040	5040	5040	5040	0
284	20250218	160200	2632630790	5040	5040	5040	5040	0
285	20250218	160100	2632630790	5040	5040	5040	5040	0
286	20250218	160000	2632630790	5040	5040	5040	5040	0
287	20250218	155900	2632630790	5040	5040	5040	5040	0
288	20250218	155800	2632630790	5040	5040	5040	5040	0
289	20250218	155700	2632630790	5040	5040	5040	5040	0
290	20250218	155600	2632630790	5040	5040	5040	5040	0
291	20250218	155500	2632630790	5040	5040	5040	5040	0
292	20250218	155400	2632630790	5040	5040	5040	5040	0
293	20250218	155300	2632630790	5040	5040	5040	5040	0
294	20250218	155200	2632630790	5040	5040	5040	5040	0
295	20250218	155100	2632630790	5040	5040	5040	5040	0
296	20250218	155000	2632630790	5040	5040	5040	5040	0
297	20250218	154900	2632630790	5040	5040	5040	5040	0
298	20250218	154800	2632630790	5040	5040	5040	5040	0
299	20250218	154700	2632630790	5040	5040	5040	5040	0
300	20250218	154600	2632630790	5040	5040	5040	5040	0
301	20250218	154500	2632630790	5040	5040	5040	5040	0
302	20250218	154400	2632630790	5040	5040	5040	5040	20491
303	20250218	154300	2632630790	5040	5040	5040	5040	0
304	20250218	154200	2632630790	5040	5040	5040	5040	0
305	20250218	154100	2632630790	5040	5040	5040	5040	0
306	20250218	154000	2632630790	5040	5040	5040	5040	0
307	20250218	153900	2632630790	5040	5040	5040	5040	0
308	20250218	153800	2632630790	5040	5040	5040	5040	0
309	20250218	153700	2632630790	5040	5040	5040	5040	0
310	20250218	153600	2632630790	5040	5040	5040	5040	0
311	20250218	153500	2632630790	5040	5040	5040	5040	0
312	20250218	153400	2632630790	5040	5040	5040	5040	0
313	20250218	153300	2632630790	5040	5040	5040	5040	0
314	20250218	153200	2632630790	5040	5040	5040	5040	0
315	20250218	153100	2632630790	5040	5040	5040	5040	0
316	20250218	153000	2632630790	5040	5040	5040	5040	20491
317	20250218	152900	2529356150	5000	5000	5000	5000	0
318	20250218	152800	2529356150	5000	5000	5000	5000	0
319	20250218	152700	2529356150	5000	5000	5000	5000	0
320	20250218	152600	2529356150	5000	5000	5000	5000	0
321	20250218	152500	2529356150	5000	5000	5000	5000	0
322	20250218	152400	2529356150	5000	5000	5000	5000	0
323	20250218	152300	2529356150	5000	5000	5000	5000	0
324	20250218	152200	2529356150	5000	5000	5000	5000	0
325	20250218	152100	2529356150	5000	5000	5000	5000	0
326	20250218	152000	2529356150	5000	5000	5000	5000	0
327	20250218	151900	2529356150	5000	4995	5010	4995	1677
328	20250218	151800	2520972155	4995	5010	5010	4995	3836
329	20250218	151700	2501791210	5010	5000	5010	5000	313
330	20250218	151600	2500226200	5010	5010	5020	5010	713
331	20250218	151500	2496654050	5010	5020	5020	5000	1297
332	20250218	151400	2490154440	5020	5010	5020	5000	2300
333	20250218	151300	2478632060	5010	5010	5010	5000	2307
334	20250218	151200	2467074370	5000	5000	5010	5000	130
335	20250218	151100	2466423670	5010	5000	5010	5000	1833
336	20250218	151000	2457248560	5000	5010	5010	5000	354
337	20250218	150900	2455478540	5000	5000	5000	5000	711
338	20250218	150800	2451923540	5010	5000	5030	5000	1030
339	20250218	150700	2446761110	5000	5030	5030	5000	112
340	20250218	150600	2446200550	5010	5010	5010	5010	163
341	20250218	150500	2445383920	5010	5010	5010	5010	1
342	20250218	150400	2445378910	5030	5000	5030	5000	4191
343	20250218	150300	2424411320	5000	5000	5000	5000	600
344	20250218	150200	2421411320	5010	5010	5010	5010	7
345	20250218	150100	2421376250	5010	5000	5010	5000	205
346	20250218	150000	2420351200	5000	5000	5000	5000	200
347	20250218	145900	2419351200	5000	5000	5000	5000	50
348	20250218	145800	2419101200	5000	5000	5000	5000	1003
349	20250218	145700	2414086200	4990	4995	4995	4990	2538
350	20250218	145600	2401417860	5000	5000	5010	5000	2638
351	20250218	145500	2388227730	5010	5020	5020	5010	628
352	20250218	145400	2385081430	5010	5000	5020	5000	1682
353	20250218	145300	2376657620	5000	5000	5000	4990	95
354	20250218	145200	2376183500	5010	5020	5020	4985	14036
355	20250218	145100	2306064510	5030	5020	5030	5020	739
356	20250218	145000	2302350840	5020	5030	5030	5020	83
357	20250218	144900	2301934110	5010	5030	5030	5010	778
358	20250218	144800	2298036210	5030	5030	5030	5030	500
359	20250218	144700	2295521210	5030	5020	5030	5020	427
360	20250218	144600	2293377370	5020	5010	5020	5010	1085
361	20250218	144500	2287941480	5020	5020	5020	5020	0
362	20250218	144400	2287941480	5020	5020	5020	5020	263
363	20250218	144300	2286621220	5020	5020	5020	5020	2
364	20250218	144200	2286611180	5030	5030	5030	5030	10
365	20250218	144100	2286560880	5020	5040	5040	5020	347
366	20250218	144000	2284814510	5040	5040	5040	5040	253
367	20250218	143900	2283539390	5040	5040	5040	5040	0
368	20250218	143800	2283539390	5040	5020	5040	5020	275
369	20250218	143700	2282156740	5030	5030	5030	5020	150
370	20250218	143600	2281403050	5040	5040	5040	5040	202
371	20250218	143500	2280384970	5030	5030	5030	5030	1004
372	20250218	143400	2275334850	5030	5030	5030	5030	26
373	20250218	143300	2275204070	5030	5030	5030	5030	642
374	20250218	143200	2271974810	5030	5030	5030	5030	0
375	20250218	143100	2271974810	5030	5020	5030	5020	633
376	20250218	143000	2268796210	5020	5020	5020	5020	0
377	20250218	142900	2268796210	5020	5020	5020	5020	1
378	20250218	142800	2268791190	5020	5020	5020	5020	20
379	20250218	142700	2268690790	5020	5010	5020	5000	1902
380	20250218	142600	2259177670	5000	5010	5010	5000	707
381	20250218	142500	2255635700	5010	5010	5020	5010	1240
382	20250218	142400	2249423270	5010	5020	5020	5010	1666
383	20250218	142300	2241076140	5020	5020	5020	5010	89
384	20250218	142200	2240629660	5020	5010	5020	5010	777
385	20250218	142100	2236729270	5010	5010	5010	5010	616
386	20250218	142000	2233643110	5020	5010	5020	5010	15
387	20250218	141900	2233567880	5000	5000	5000	5000	0
388	20250218	141800	2233567880	5000	5010	5010	5000	2295
389	20250218	141700	2222087940	5010	5010	5010	5010	595
390	20250218	141600	2219106990	5010	5010	5010	5010	100
391	20250218	141500	2218605990	5020	5020	5020	5010	2333
392	20250218	141400	2206917450	5020	5020	5020	5020	2
393	20250218	141300	2206907410	5010	5020	5020	5010	942
394	20250218	141200	2202185060	5010	5020	5020	5010	2777
395	20250218	141100	2188271210	5030	5020	5030	5010	105
396	20250218	141000	2187744440	5010	5020	5020	5010	3000
397	20250218	140900	2172690890	5020	5030	5030	5020	1812
398	20250218	140800	2163594630	5030	5020	5030	5010	1779
399	20250218	140700	2154664160	5020	5030	5030	5020	240
400	20250218	140600	2153456980	5010	5020	5020	5010	1381
401	20250218	140500	2146531840	5020	5020	5020	5020	649
402	20250218	140400	2143273860	5020	5030	5030	5020	156
403	20250218	140300	2142489890	5030	5030	5030	5030	26
404	20250218	140200	2142359110	5030	5030	5040	5030	25
405	20250218	140100	2142233350	5020	5030	5030	5020	1474
406	20250218	140000	2134832180	5040	5040	5040	5040	198
407	20250218	135900	2133834260	5030	5030	5030	5030	0
408	20250218	135800	2133834260	5030	5030	5030	5030	280
409	20250218	135700	2132425860	5030	5030	5030	5030	551
410	20250218	135600	2129654330	5030	5040	5040	5030	12
411	20250218	135500	2129593950	5040	5040	5040	5040	12
412	20250218	135400	2129533470	5030	5020	5030	5020	1692
413	20250218	135300	2121022830	5020	5020	5020	5020	471
414	20250218	135200	2118658410	5020	5020	5020	5010	132
415	20250218	135100	2117995870	5020	5010	5020	5010	3277
416	20250218	135000	2101567710	5020	5020	5020	5020	45
417	20250218	134900	2101341810	5010	5010	5010	5010	510
418	20250218	134800	2098786710	5010	5020	5020	5010	975
419	20250218	134700	2093901660	5020	5020	5020	5020	10
420	20250218	134600	2093851460	5020	5020	5020	5020	1127
421	20250218	134500	2088193920	5030	5030	5030	5020	23
422	20250218	134400	2088078240	5020	5020	5020	5020	103
423	20250218	134300	2087561180	5020	5020	5020	5020	3
424	20250218	134200	2087546120	5010	5010	5010	5010	300
425	20250218	134100	2086043120	5010	5030	5030	5010	3585
426	20250218	134000	2068076670	5010	5020	5030	5010	212
427	20250218	133900	2067012460	5020	5030	5030	5020	54
428	20250218	133800	2066741340	5020	5010	5030	5010	756
429	20250218	133700	2062948710	5010	5020	5030	5010	808
430	20250218	133600	2058896440	5020	5020	5030	5010	914
431	20250218	133500	2054310660	5030	5030	5030	5020	2557
432	20250218	133400	2041467370	5020	5020	5020	5020	431
433	20250218	133300	2039303750	5020	5030	5030	5020	529
434	20250218	133200	2036648160	5020	5020	5020	5020	134
435	20250218	133100	2035975480	5020	5020	5020	5020	949
436	20250218	133000	2031211500	5020	5040	5040	5020	644
437	20250218	132900	2027972190	5040	5030	5040	5030	9
438	20250218	132800	2027926900	5030	5030	5030	5030	517
439	20250218	132700	2025326390	5030	5040	5040	5020	4399
440	20250218	132600	2003217500	5040	5050	5050	5040	3404
441	20250218	132500	1986059340	5050	5070	5070	5050	4090
442	20250218	132400	1965365660	5070	5070	5080	5060	6508
443	20250218	132300	1932354660	5080	5040	5080	5040	4927
444	20250218	132200	1907396030	5050	5060	5060	5040	2260
445	20250218	132100	1895980120	5060	5060	5060	5060	123
446	20250218	132000	1895357740	5050	5060	5060	5050	2518
447	20250218	131900	1882636670	5050	5040	5060	5040	4072
448	20250218	131800	1862085060	5040	5030	5040	5030	873
449	20250218	131700	1857689150	5030	5030	5030	5030	55
450	20250218	131600	1857412500	5040	5040	5040	5040	826
451	20250218	131500	1853249460	5050	5050	5050	5050	0
452	20250218	131400	1853249460	5050	5050	5050	5050	1278
453	20250218	131300	1846795560	5050	5050	5050	5040	324
454	20250218	131200	1845162360	5050	5040	5050	5040	2182
455	20250218	131100	1834160880	5040	5040	5040	5040	470
456	20250218	131000	1831792080	5040	5040	5040	5040	0
457	20250218	130900	1831792080	5040	5040	5040	5040	57
458	20250218	130800	1831504800	5040	5030	5040	5030	501
459	20250218	130700	1828981770	5040	5040	5040	5040	156
460	20250218	130600	1828195530	5040	5040	5040	5040	0
461	20250218	130500	1828195530	5040	5040	5040	5040	712
462	20250218	130400	1824607050	5050	5040	5050	5040	119
463	20250218	130300	1824007020	5050	5060	5060	5050	1773
464	20250218	130200	1815047680	5060	5040	5060	5030	4075
465	20250218	130100	1794466250	5050	5030	5050	5030	6247
466	20250218	130000	1762944810	5030	5030	5030	5030	1325
467	20250218	125900	1756280060	5030	5030	5040	5030	444
468	20250218	125800	1754042420	5030	5030	5030	5030	1353
469	20250218	125700	1747236830	5030	5040	5040	5030	814
470	20250218	125600	1743134410	5040	5040	5040	5040	1843
471	20250218	125500	1733845690	5040	5040	5040	5040	0
472	20250218	125400	1733845690	5040	5040	5040	5040	450
473	20250218	125300	1731577690	5040	5040	5040	5040	51
474	20250218	125200	1731320650	5030	5020	5030	5020	524
475	20250218	125100	1728686930	5020	5020	5020	5020	5
476	20250218	125000	1728661830	5030	5030	5040	5030	26
477	20250218	124900	1728531040	5030	5030	5030	5030	0
478	20250218	124800	1728531040	5030	5030	5030	5030	0
479	20250218	124700	1728531040	5030	5020	5030	5020	1301
480	20250218	124600	1721987020	5020	5030	5030	5020	2
481	20250218	124500	1721976970	5030	5030	5030	5030	100
482	20250218	124400	1721473970	5030	5030	5030	5030	520
483	20250218	124300	1718858370	5030	5040	5040	5030	26
484	20250218	124200	1718727440	5040	5030	5040	5030	3928
485	20250218	124100	1698969590	5030	5030	5030	5030	1562
486	20250218	124000	1691112730	5030	5030	5030	5030	21
487	20250218	123900	1691007100	5020	5030	5030	5020	505
488	20250218	123800	1688471950	5030	5020	5030	5020	145
489	20250218	123700	1687743650	5020	5020	5020	5020	1246
490	20250218	123600	1681488730	5020	5020	5020	5020	10
491	20250218	123500	1681438530	5020	5020	5020	5020	685
492	20250218	123400	1677999830	5020	5020	5020	5020	317
493	20250218	123300	1676408490	5020	5020	5020	5020	821
494	20250218	123200	1672287070	5020	5020	5020	5020	24
495	20250218	123100	1672166590	5020	5020	5020	5020	4
496	20250218	123000	1672146510	5010	5010	5020	5010	1034
497	20250218	122900	1666961130	5010	5010	5010	5010	1210
498	20250218	122800	1660899030	5020	5020	5020	5020	0
499	20250218	122700	1660899030	5020	5010	5020	5010	2113
500	20250218	122600	1650310910	5020	5010	5020	5010	1546
501	20250218	122500	1642563440	5010	5020	5020	5010	539
502	20250218	122400	1639858040	5020	5020	5020	5020	656
503	20250218	122300	1636564920	5020	5030	5030	5020	110
504	20250218	122200	1636012620	5020	5020	5020	5020	0
505	20250218	122100	1636012620	5020	5020	5020	5020	307
506	20250218	122000	1634471480	5020	5020	5020	5020	13
507	20250218	121900	1634406220	5010	5010	5010	5010	0
508	20250218	121800	1634406220	5010	5010	5010	5010	0
509	20250218	121700	1634406220	5010	5010	5010	5010	15
510	20250218	121600	1634331070	5030	5030	5030	5030	418
511	20250218	121500	1632228530	5030	5040	5040	5030	525
512	20250218	121400	1629587680	5010	5040	5040	5010	1282
513	20250218	121300	1623161990	5030	5030	5040	5030	895
514	20250218	121200	1618659130	5030	5040	5040	5030	205
515	20250218	121100	1617625950	5030	5020	5030	5010	3064
516	20250218	121000	1602216330	5010	5010	5010	5010	0
517	20250218	120900	1602216330	5010	5030	5030	5010	11
518	20250218	120800	1602161120	5030	5020	5030	5010	254
519	20250218	120700	1600886500	5010	5010	5010	5010	100
520	20250218	120600	1600385500	5010	5010	5010	5000	4677
521	20250218	120500	1576954130	5020	5010	5020	5010	20
522	20250218	120400	1576853920	5010	5010	5010	5010	0
523	20250218	120300	1576853920	5010	5020	5020	5010	328
524	20250218	120200	1575208620	5020	5030	5030	5020	3033
525	20250218	120100	1559980350	5030	5020	5030	5020	1754
526	20250218	120000	1551158930	5020	5020	5020	5020	1
527	20250218	115900	1551153910	5020	5020	5020	5020	1001
528	20250218	115800	1546128890	5020	5020	5020	5020	106
529	20250218	115700	1545596770	5010	5020	5020	5010	102
530	20250218	115600	1545084740	5010	5010	5010	5010	18
531	20250218	115500	1544994560	5010	5010	5010	5010	0
532	20250218	115400	1544994560	5010	5010	5010	5010	1
533	20250218	115300	1544989550	5010	5010	5010	5010	1820
534	20250218	115200	1535871350	5010	5010	5010	5010	686
535	20250218	115100	1532434490	5020	5020	5020	5020	0
536	20250218	115000	1532434490	5020	5020	5020	5020	571
537	20250218	114900	1529568070	5020	5020	5030	5020	1294
538	20250218	114800	1523072040	5020	5020	5020	5020	84
539	20250218	114700	1522650360	5020	5030	5030	5020	62
540	20250218	114600	1522338620	5030	5030	5030	5030	0
541	20250218	114500	1522338620	5030	5030	5030	5030	100
542	20250218	114400	1521835620	5030	5030	5030	5030	10
543	20250218	114300	1521785320	5020	5020	5020	5020	1103
544	20250218	114200	1516248260	5030	5030	5030	5030	193
545	20250218	114100	1515277470	5030	5030	5030	5030	0
546	20250218	114000	1515277470	5030	5020	5030	5020	8
547	20250218	113900	1515237300	5020	5020	5020	5020	10
548	20250218	113800	1515187100	5020	5020	5030	5020	121
549	20250218	113700	1514579580	5020	5020	5020	5020	538
550	20250218	113600	1511878820	5030	5030	5030	5030	100
551	20250218	113500	1511375820	5020	5010	5020	5010	1609
552	20250218	113400	1503312740	5020	5020	5030	5020	1707
553	20250218	113300	1494743570	5020	5030	5030	5020	239
554	20250218	113200	1493543690	5020	5020	5020	5020	348
555	20250218	113100	1491796730	5020	5020	5020	5020	6
556	20250218	113000	1491766610	5020	5030	5030	5020	1250
557	20250218	112900	1485489610	5030	5030	5030	5030	200
558	20250218	112800	1484483610	5030	5030	5030	5030	100
559	20250218	112700	1483980610	5020	5020	5020	5020	996
560	20250218	112600	1478980690	5020	5030	5030	5020	40
561	20250218	112500	1478779690	5030	5020	5030	5020	95
562	20250218	112400	1478302390	5030	5030	5030	5020	1168
563	20250218	112300	1472427570	5030	5040	5040	5030	351
564	20250218	112200	1470662030	5030	5040	5040	5030	2935
565	20250218	112100	1455879410	5040	5030	5050	5030	2193
566	20250218	112000	1444826890	5030	5030	5030	5030	12
567	20250218	111900	1444766530	5040	5040	5050	5040	1655
568	20250218	111800	1436423330	5040	5030	5040	5030	903
569	20250218	111700	1431881210	5030	5030	5040	5020	2372
570	20250218	111600	1419949000	5040	5030	5040	5030	2114
571	20250218	111500	1409295440	5030	5040	5040	5030	160
572	20250218	111400	1408489770	5030	5030	5030	5030	1000
573	20250218	111300	1403459770	5030	5050	5050	5030	2553
574	20250218	111200	1390592450	5050	5040	5050	5040	1046
575	20250218	111100	1385319610	5040	5040	5040	5040	1266
576	20250218	111000	1378938970	5040	5040	5040	5030	1239
577	20250218	110900	1372695850	5030	5040	5040	5030	159
578	20250218	110800	1371895570	5040	5020	5040	5020	1031
579	20250218	110700	1366709520	5020	5020	5020	5020	741
580	20250218	110600	1362989700	5020	5020	5020	5020	1133
581	20250218	110500	1357302040	5020	5030	5030	5020	110
582	20250218	110400	1356749740	5030	5030	5030	5030	1
583	20250218	110300	1356744710	5010	5020	5020	5010	1200
584	20250218	110200	1350725130	5020	5020	5030	5020	1725
585	20250218	110100	1342051760	5030	5030	5030	5020	8
586	20250218	110000	1342011570	5030	5030	5030	5030	400
587	20250218	105900	1339999570	5040	5040	5040	5040	2101
588	20250218	105800	1329410530	5040	5040	5040	5040	200
589	20250218	105700	1328402530	5040	5020	5040	5020	745
590	20250218	105600	1324657580	5020	5020	5020	5020	589
591	20250218	105500	1321700800	5020	5020	5020	5020	68
592	20250218	105400	1321359440	5020	5000	5020	5000	698
593	20250218	105300	1317861320	4995	5000	5020	4995	2725
594	20250218	105200	1304237220	5010	5020	5020	5010	720
595	20250218	105100	1300629820	5020	5030	5030	5020	2681
596	20250218	105000	1287171160	5020	5030	5050	5020	2732
597	20250218	104900	1273383850	5050	5050	5050	5040	3780
598	20250218	104800	1254329500	5050	5060	5060	5040	1519
599	20250218	104700	1246658690	5060	5040	5060	5040	3243
600	20250218	104600	1230264740	5050	5050	5060	5030	8864
601	20250218	104500	1185499480	5040	5040	5050	5030	3055
602	20250218	104400	1170083190	5040	5030	5040	5030	4169
603	20250218	104300	1149113110	5030	5010	5030	5010	1210
604	20250218	104200	1143046770	5010	5030	5030	5010	41
605	20250218	104100	1142841340	5000	5010	5020	5000	1462
606	20250218	104000	1135516280	5010	5010	5010	5010	248
607	20250218	103900	1134273800	5010	5030	5030	5010	1309
608	20250218	103800	1127709150	5020	5030	5030	5020	1839
609	20250218	103700	1118475370	5030	5030	5040	5030	1993
610	20250218	103600	1108435190	5030	5030	5040	5030	177
611	20250218	103500	1107544850	5030	5030	5040	5030	4050
612	20250218	103400	1087149480	5030	5030	5040	5030	2422
613	20250218	103300	1074962850	5040	5010	5040	5010	3575
614	20250218	103200	1056990160	5000	5000	5010	5000	229
615	20250218	103100	1055845060	5000	5020	5020	5000	463
616	20250218	103000	1053524030	5020	5000	5020	4995	1296
617	20250218	102900	1047030295	5000	5000	5000	5000	1042
618	20250218	102800	1041820295	5000	5000	5000	5000	82
619	20250218	102700	1041410295	5000	4995	5010	4995	426
620	20250218	102600	1039281175	5000	5000	5010	5000	1446
621	20250218	102500	1032051125	5010	4985	5010	4985	2496
622	20250218	102400	1019584080	4985	4985	4985	4985	157
623	20250218	102300	1018801435	4990	4990	4995	4990	476
624	20250218	102200	1016426070	4995	4995	4995	4995	20
625	20250218	102100	1016326170	4995	4990	4995	4985	558
626	20250218	102000	1013541220	4990	4990	4990	4990	163
627	20250218	101900	1012727850	4995	4990	4995	4990	108
628	20250218	101800	1012188670	4990	4990	4990	4990	104
629	20250218	101700	1011669710	4990	4990	4995	4990	1243
630	20250218	101600	1005466245	4980	4985	4985	4980	412
631	20250218	101500	1003414465	4990	4990	4990	4980	329
632	20250218	101400	1001775815	4985	4985	4985	4985	1753
633	20250218	101300	993037110	4990	4990	4990	4990	274
634	20250218	101200	991669850	4990	4980	4990	4980	195
635	20250218	101100	990697565	4980	4990	4990	4980	1605
636	20250218	101000	982704655	4980	4990	4990	4980	18
637	20250218	100900	982614905	4980	4990	4990	4980	3626
638	20250218	100800	964535265	4995	5010	5010	4985	4176
639	20250218	100700	943677575	5010	4995	5010	4995	1432
640	20250218	100600	936517170	4985	4985	4985	4985	3993
641	20250218	100500	916612065	4985	5000	5010	4985	4972
642	20250218	100400	891783390	5010	5000	5010	5000	2621
643	20250218	100300	878652320	5010	5010	5020	4995	7170
644	20250218	100200	842765780	5020	5020	5040	5000	9178
645	20250218	100100	796687430	5010	4990	5020	4975	8165
646	20250218	100000	755831250	4990	4965	4990	4965	4399
647	20250218	095900	733950065	4960	4960	4960	4960	608
648	20250218	095800	730934385	4950	4950	4960	4950	1718
649	20250218	095700	722430165	4940	4940	4940	4940	3
650	20250218	095600	722415345	4940	4940	4940	4940	1120
651	20250218	095500	716882545	4940	4945	4945	4940	890
652	20250218	095400	712481790	4950	4950	4950	4950	100
653	20250218	095300	711986790	4950	4960	4960	4950	255
654	20250218	095200	710724440	4950	4960	4960	4950	502
655	20250218	095100	708237190	4960	4940	4960	4940	1769
656	20250218	095000	699478650	4940	4940	4945	4940	1141
657	20250218	094900	693842090	4940	4940	4940	4935	2256
658	20250218	094800	682697745	4940	4945	4945	4940	333
659	20250218	094700	681052715	4945	4940	4945	4940	330
660	20250218	094600	679422500	4940	4940	4945	4940	375
661	20250218	094500	677569905	4945	4945	4945	4945	572
662	20250218	094400	674741365	4940	4945	4945	4940	168
663	20250218	094300	673911240	4940	4940	4940	4935	927
664	20250218	094200	669332010	4935	4935	4935	4935	0
665	20250218	094100	669332010	4935	4935	4940	4935	206
666	20250218	094000	668315350	4930	4930	4930	4930	635
667	20250218	093900	665184800	4930	4930	4945	4930	560
668	20250218	093800	662423865	4945	4950	4950	4940	116
669	20250218	093700	661850290	4935	4935	4940	4935	4957
670	20250218	093600	637386720	4935	4925	4935	4925	1511
671	20250218	093500	629937005	4930	4920	4940	4920	507
672	20250218	093400	627439340	4930	4940	4940	4920	7577
673	20250218	093300	590091955	4940	4935	4940	4935	554
674	20250218	093200	587355840	4935	4955	4955	4935	6664
675	20250218	093100	554412480	4955	4955	4960	4955	56
676	20250218	093000	554134980	4955	4955	4955	4955	109
677	20250218	092900	553594885	4945	4955	4955	4945	496
678	20250218	092800	551137220	4955	4950	4955	4945	4357
679	20250218	092700	529590290	4945	4955	4955	4945	360
680	20250218	092600	527809070	4960	4955	4960	4945	5805
681	20250218	092500	499060035	4955	4960	4960	4955	204
682	20250218	092400	498048525	4960	4975	4980	4960	895
683	20250218	092300	493600300	4975	4970	4975	4970	136
684	20250218	092200	492924005	4970	4960	4970	4950	550
685	20250218	092100	490195345	4960	4955	4960	4945	2949
686	20250218	092000	475599065	4955	4945	4960	4945	794
687	20250218	091900	471667050	4950	4950	4950	4950	2328
688	20250218	091800	460143450	4950	4955	4955	4940	2294
689	20250218	091700	448785110	4960	4950	4960	4950	1631
690	20250218	091600	440702500	4955	4960	4970	4955	6771
691	20250218	091500	407131100	4960	4970	4970	4960	649
692	20250218	091400	403910705	4955	4950	4965	4940	3397
693	20250218	091300	387062730	4950	4935	4955	4935	2147
694	20250218	091200	376459385	4935	4940	4940	4935	2138
695	20250218	091100	365908290	4940	4940	4960	4935	3413
696	20250218	091000	349048000	4940	4945	4950	4930	2504
697	20250218	090900	336678915	4945	4940	4945	4930	5672
698	20250218	090800	308689885	4945	4960	4965	4945	2310
699	20250218	090700	297259710	4955	4960	4960	4950	3139
700	20250218	090600	281693840	4960	4955	4960	4945	2194
701	20250218	090500	270831890	4955	4950	4960	4945	1944
702	20250218	090400	261210135	4950	4965	4965	4950	7896
703	20250218	090300	222071465	4965	4980	4980	4965	6101
704	20250218	090200	191730210	4975	4975	4980	4955	4082
705	20250218	090100	171446870	4970	4950	4980	4950	11989
706	20250218	090000	111861600	4970	4965	4975	4940	21117