KissMeData/086450/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200100	1425365730	15950	15950	15950	15950	743
3	20250218	200000	1425365730	15950	15950	15950	15950	0
4	20250218	195900	1425365730	15950	15950	15950	15950	0
5	20250218	195800	1425365730	15950	15950	15950	15950	0
6	20250218	195700	1425365730	15950	15950	15950	15950	0
7	20250218	195600	1425365730	15950	15950	15950	15950	0
8	20250218	195500	1425365730	15950	15950	15950	15950	0
9	20250218	195400	1425365730	15950	15950	15950	15950	0
10	20250218	195300	1425365730	15950	15950	15950	15950	0
11	20250218	195200	1425365730	15950	15950	15950	15950	0
12	20250218	195100	1425365730	15950	15950	15950	15950	0
13	20250218	195000	1425365730	15950	15950	15950	15950	0
14	20250218	194900	1425365730	15950	15950	15950	15950	0
15	20250218	194800	1425365730	15950	15950	15950	15950	0
16	20250218	194700	1425365730	15950	15950	15950	15950	0
17	20250218	194600	1425365730	15950	15950	15950	15950	0
18	20250218	194500	1425365730	15950	15950	15950	15950	0
19	20250218	194400	1425365730	15950	15950	15950	15950	0
20	20250218	194300	1425365730	15950	15950	15950	15950	0
21	20250218	194200	1425365730	15950	15950	15950	15950	0
22	20250218	194100	1425365730	15950	15950	15950	15950	0
23	20250218	194000	1425365730	15950	15950	15950	15950	0
24	20250218	193900	1425365730	15950	15950	15950	15950	0
25	20250218	193800	1425365730	15950	15950	15950	15950	0
26	20250218	193700	1425365730	15950	15950	15950	15950	0
27	20250218	193600	1425365730	15950	15950	15950	15950	0
28	20250218	193500	1425365730	15950	15950	15950	15950	0
29	20250218	193400	1425365730	15950	15950	15950	15950	0
30	20250218	193300	1425365730	15950	15950	15950	15950	0
31	20250218	193200	1425365730	15950	15950	15950	15950	0
32	20250218	193100	1425365730	15950	15950	15950	15950	743
33	20250218	193000	1425365730	15950	15950	15950	15950	0
34	20250218	192900	1425365730	15950	15950	15950	15950	0
35	20250218	192800	1425365730	15950	15950	15950	15950	0
36	20250218	192700	1425365730	15950	15950	15950	15950	0
37	20250218	192600	1425365730	15950	15950	15950	15950	0
38	20250218	192500	1425365730	15950	15950	15950	15950	0
39	20250218	192400	1425365730	15950	15950	15950	15950	0
40	20250218	192300	1425365730	15950	15950	15950	15950	0
41	20250218	192200	1425365730	15950	15950	15950	15950	0
42	20250218	192100	1425365730	15950	15950	15950	15950	0
43	20250218	192000	1425365730	15950	15950	15950	15950	0
44	20250218	191900	1425365730	15950	15950	15950	15950	0
45	20250218	191800	1425365730	15950	15950	15950	15950	0
46	20250218	191700	1425365730	15950	15950	15950	15950	0
47	20250218	191600	1425365730	15950	15950	15950	15950	0
48	20250218	191500	1425365730	15950	15950	15950	15950	0
49	20250218	191400	1425365730	15950	15950	15950	15950	0
50	20250218	191300	1425365730	15950	15950	15950	15950	0
51	20250218	191200	1425365730	15950	15950	15950	15950	0
52	20250218	191100	1425365730	15950	15950	15950	15950	0
53	20250218	191000	1425365730	15950	15950	15950	15950	0
54	20250218	190900	1425365730	15950	15950	15950	15950	0
55	20250218	190800	1425365730	15950	15950	15950	15950	0
56	20250218	190700	1425365730	15950	15950	15950	15950	0
57	20250218	190600	1425365730	15950	15950	15950	15950	0
58	20250218	190500	1425365730	15950	15950	15950	15950	0
59	20250218	190400	1425365730	15950	15950	15950	15950	0
60	20250218	190300	1425365730	15950	15950	15950	15950	0
61	20250218	190200	1425365730	15950	15950	15950	15950	0
62	20250218	190100	1425365730	15950	15950	15950	15950	743
63	20250218	190000	1425365730	15950	15950	15950	15950	0
64	20250218	185900	1425365730	15950	15950	15950	15950	0
65	20250218	185800	1425365730	15950	15950	15950	15950	0
66	20250218	185700	1425365730	15950	15950	15950	15950	0
67	20250218	185600	1425365730	15950	15950	15950	15950	0
68	20250218	185500	1425365730	15950	15950	15950	15950	0
69	20250218	185400	1425365730	15950	15950	15950	15950	0
70	20250218	185300	1425365730	15950	15950	15950	15950	0
71	20250218	185200	1425365730	15950	15950	15950	15950	0
72	20250218	185100	1425365730	15950	15950	15950	15950	0
73	20250218	185000	1425365730	15950	15950	15950	15950	0
74	20250218	184900	1425365730	15950	15950	15950	15950	0
75	20250218	184800	1425365730	15950	15950	15950	15950	0
76	20250218	184700	1425365730	15950	15950	15950	15950	0
77	20250218	184600	1425365730	15950	15950	15950	15950	0
78	20250218	184500	1425365730	15950	15950	15950	15950	0
79	20250218	184400	1425365730	15950	15950	15950	15950	0
80	20250218	184300	1425365730	15950	15950	15950	15950	0
81	20250218	184200	1425365730	15950	15950	15950	15950	0
82	20250218	184100	1425365730	15950	15950	15950	15950	0
83	20250218	184000	1425365730	15950	15950	15950	15950	0
84	20250218	183900	1425365730	15950	15950	15950	15950	0
85	20250218	183800	1425365730	15950	15950	15950	15950	0
86	20250218	183700	1425365730	15950	15950	15950	15950	0
87	20250218	183600	1425365730	15950	15950	15950	15950	0
88	20250218	183500	1425365730	15950	15950	15950	15950	0
89	20250218	183400	1425365730	15950	15950	15950	15950	0
90	20250218	183300	1425365730	15950	15950	15950	15950	0
91	20250218	183200	1425365730	15950	15950	15950	15950	0
92	20250218	183100	1425365730	15950	15950	15950	15950	743
93	20250218	183000	1425365730	15950	15950	15950	15950	0
94	20250218	182900	1425365730	15950	15950	15950	15950	0
95	20250218	182800	1425365730	15950	15950	15950	15950	0
96	20250218	182700	1425365730	15950	15950	15950	15950	0
97	20250218	182600	1425365730	15950	15950	15950	15950	0
98	20250218	182500	1425365730	15950	15950	15950	15950	0
99	20250218	182400	1425365730	15950	15950	15950	15950	0
100	20250218	182300	1425365730	15950	15950	15950	15950	0
101	20250218	182200	1425365730	15950	15950	15950	15950	0
102	20250218	182100	1425365730	15950	15950	15950	15950	0
103	20250218	182000	1425365730	15950	15950	15950	15950	0
104	20250218	181900	1425365730	15950	15950	15950	15950	0
105	20250218	181800	1425365730	15950	15950	15950	15950	0
106	20250218	181700	1425365730	15950	15950	15950	15950	0
107	20250218	181600	1425365730	15950	15950	15950	15950	0
108	20250218	181500	1425365730	15950	15950	15950	15950	0
109	20250218	181400	1425365730	15950	15950	15950	15950	0
110	20250218	181300	1425365730	15950	15950	15950	15950	0
111	20250218	181200	1425365730	15950	15950	15950	15950	0
112	20250218	181100	1425365730	15950	15950	15950	15950	0
113	20250218	181000	1425365730	15950	15950	15950	15950	0
114	20250218	180900	1425365730	15950	15950	15950	15950	0
115	20250218	180800	1425365730	15950	15950	15950	15950	0
116	20250218	180700	1425365730	15950	15950	15950	15950	0
117	20250218	180600	1425365730	15950	15950	15950	15950	0
118	20250218	180500	1425365730	15950	15950	15950	15950	0
119	20250218	180400	1425365730	15950	15950	15950	15950	0
120	20250218	180300	1425365730	15950	15950	15950	15950	0
121	20250218	180200	1425365730	15950	15950	15950	15950	0
122	20250218	180100	1425365730	15950	15950	15950	15950	743
123	20250218	180000	1425365730	15950	15950	15950	15950	0
124	20250218	175900	1425365730	15950	15950	15950	15950	0
125	20250218	175800	1425365730	15950	15950	15950	15950	0
126	20250218	175700	1425365730	15950	15950	15950	15950	0
127	20250218	175600	1425365730	15950	15950	15950	15950	0
128	20250218	175500	1425365730	15950	15950	15950	15950	0
129	20250218	175400	1425365730	15950	15950	15950	15950	0
130	20250218	175300	1425365730	15950	15950	15950	15950	0
131	20250218	175200	1425365730	15950	15950	15950	15950	0
132	20250218	175100	1425365730	15950	15950	15950	15950	0
133	20250218	175000	1425365730	15950	15950	15950	15950	0
134	20250218	174900	1425365730	15950	15950	15950	15950	0
135	20250218	174800	1425365730	15950	15950	15950	15950	0
136	20250218	174700	1425365730	15950	15950	15950	15950	0
137	20250218	174600	1425365730	15950	15950	15950	15950	0
138	20250218	174500	1425365730	15950	15950	15950	15950	0
139	20250218	174400	1425365730	15950	15950	15950	15950	0
140	20250218	174300	1425365730	15950	15950	15950	15950	0
141	20250218	174200	1425365730	15950	15950	15950	15950	0
142	20250218	174100	1425365730	15950	15950	15950	15950	0
143	20250218	174000	1425365730	15950	15950	15950	15950	0
144	20250218	173900	1425365730	15950	15950	15950	15950	0
145	20250218	173800	1425365730	15950	15950	15950	15950	0
146	20250218	173700	1425365730	15950	15950	15950	15950	0
147	20250218	173600	1425365730	15950	15950	15950	15950	0
148	20250218	173500	1425365730	15950	15950	15950	15950	0
149	20250218	173400	1425365730	15950	15950	15950	15950	0
150	20250218	173300	1425365730	15950	15950	15950	15950	0
151	20250218	173200	1425365730	15950	15950	15950	15950	0
152	20250218	173100	1425365730	15950	15950	15950	15950	743
153	20250218	173000	1425365730	15950	15950	15950	15950	0
154	20250218	172900	1425365730	15950	15950	15950	15950	0
155	20250218	172800	1425365730	15950	15950	15950	15950	0
156	20250218	172700	1425365730	15950	15950	15950	15950	0
157	20250218	172600	1425365730	15950	15950	15950	15950	0
158	20250218	172500	1425365730	15950	15950	15950	15950	0
159	20250218	172400	1425365730	15950	15950	15950	15950	0
160	20250218	172300	1425365730	15950	15950	15950	15950	0
161	20250218	172200	1425365730	15950	15950	15950	15950	0
162	20250218	172100	1425365730	15950	15950	15950	15950	0
163	20250218	172000	1425365730	15950	15950	15950	15950	0
164	20250218	171900	1425365730	15950	15950	15950	15950	0
165	20250218	171800	1425365730	15950	15950	15950	15950	0
166	20250218	171700	1425365730	15950	15950	15950	15950	0
167	20250218	171600	1425365730	15950	15950	15950	15950	0
168	20250218	171500	1425365730	15950	15950	15950	15950	0
169	20250218	171400	1425365730	15950	15950	15950	15950	0
170	20250218	171300	1425365730	15950	15950	15950	15950	0
171	20250218	171200	1425365730	15950	15950	15950	15950	0
172	20250218	171100	1425365730	15950	15950	15950	15950	0
173	20250218	171000	1425365730	15950	15950	15950	15950	0
174	20250218	170900	1425365730	15950	15950	15950	15950	0
175	20250218	170800	1425365730	15950	15950	15950	15950	0
176	20250218	170700	1425365730	15950	15950	15950	15950	0
177	20250218	170600	1425365730	15950	15950	15950	15950	0
178	20250218	170500	1425365730	15950	15950	15950	15950	0
179	20250218	170400	1425365730	15950	15950	15950	15950	0
180	20250218	170300	1425365730	15950	15950	15950	15950	0
181	20250218	170200	1425365730	15950	15950	15950	15950	0
182	20250218	170100	1425365730	15950	15950	15950	15950	743
183	20250218	170000	1425365730	15950	15950	15950	15950	0
184	20250218	165900	1425365730	15950	15950	15950	15950	0
185	20250218	165800	1425365730	15950	15950	15950	15950	0
186	20250218	165700	1425365730	15950	15950	15950	15950	0
187	20250218	165600	1425365730	15950	15950	15950	15950	0
188	20250218	165500	1425365730	15950	15950	15950	15950	0
189	20250218	165400	1425365730	15950	15950	15950	15950	0
190	20250218	165300	1425365730	15950	15950	15950	15950	0
191	20250218	165200	1425365730	15950	15950	15950	15950	0
192	20250218	165100	1425365730	15950	15950	15950	15950	0
193	20250218	165000	1425365730	15950	15950	15950	15950	0
194	20250218	164900	1425365730	15950	15950	15950	15950	0
195	20250218	164800	1425365730	15950	15950	15950	15950	0
196	20250218	164700	1425365730	15950	15950	15950	15950	0
197	20250218	164600	1425365730	15950	15950	15950	15950	0
198	20250218	164500	1425365730	15950	15950	15950	15950	0
199	20250218	164400	1425365730	15950	15950	15950	15950	0
200	20250218	164300	1425365730	15950	15950	15950	15950	0
201	20250218	164200	1425365730	15950	15950	15950	15950	0
202	20250218	164100	1425365730	15950	15950	15950	15950	0
203	20250218	164000	1425365730	15950	15950	15950	15950	0
204	20250218	163900	1425365730	15950	15950	15950	15950	0
205	20250218	163800	1425365730	15950	15950	15950	15950	0
206	20250218	163700	1425365730	15950	15950	15950	15950	0
207	20250218	163600	1425365730	15950	15950	15950	15950	0
208	20250218	163500	1425365730	15950	15950	15950	15950	0
209	20250218	163400	1425365730	15950	15950	15950	15950	0
210	20250218	163300	1425365730	15950	15950	15950	15950	0
211	20250218	163200	1425365730	15950	15950	15950	15950	0
212	20250218	163100	1425365730	15950	15950	15950	15950	743
213	20250218	163000	1425365730	15950	15950	15950	15950	0
214	20250218	162900	1425365730	15950	15950	15950	15950	0
215	20250218	162800	1425365730	15950	15950	15950	15950	0
216	20250218	162700	1425365730	15950	15950	15950	15950	0
217	20250218	162600	1425365730	15950	15950	15950	15950	0
218	20250218	162500	1425365730	15950	15950	15950	15950	0
219	20250218	162400	1425365730	15950	15950	15950	15950	0
220	20250218	162300	1425365730	15950	15950	15950	15950	0
221	20250218	162200	1425365730	15950	15950	15950	15950	0
222	20250218	162100	1425365730	15950	15950	15950	15950	0
223	20250218	162000	1425365730	15950	15950	15950	15950	0
224	20250218	161900	1425365730	15950	15950	15950	15950	0
225	20250218	161800	1425365730	15950	15950	15950	15950	0
226	20250218	161700	1425365730	15950	15950	15950	15950	0
227	20250218	161600	1425365730	15950	15950	15950	15950	0
228	20250218	161500	1425365730	15950	15950	15950	15950	0
229	20250218	161400	1425365730	15950	15950	15950	15950	0
230	20250218	161300	1425365730	15950	15950	15950	15950	0
231	20250218	161200	1425365730	15950	15950	15950	15950	0
232	20250218	161100	1425365730	15950	15950	15950	15950	0
233	20250218	161000	1425365730	15950	15950	15950	15950	0
234	20250218	160900	1425365730	15950	15950	15950	15950	0
235	20250218	160800	1425365730	15950	15950	15950	15950	0
236	20250218	160700	1425365730	15950	15950	15950	15950	0
237	20250218	160600	1425365730	15950	15950	15950	15950	0
238	20250218	160500	1425365730	15950	15950	15950	15950	0
239	20250218	160400	1425365730	15950	15950	15950	15950	0
240	20250218	160300	1425365730	15950	15950	15950	15950	0
241	20250218	160200	1425365730	15950	15950	15950	15950	0
242	20250218	160100	1425365730	15950	15950	15950	15950	743
243	20250218	160000	1425365730	15950	15950	15950	15950	0
244	20250218	155900	1425365730	15950	15950	15950	15950	0
245	20250218	155800	1425365730	15950	15950	15950	15950	0
246	20250218	155700	1425365730	15950	15950	15950	15950	0
247	20250218	155600	1425365730	15950	15950	15950	15950	0
248	20250218	155500	1425365730	15950	15950	15950	15950	0
249	20250218	155400	1425365730	15950	15950	15950	15950	0
250	20250218	155300	1425365730	15950	15950	15950	15950	0
251	20250218	155200	1425365730	15950	15950	15950	15950	0
252	20250218	155100	1425365730	15950	15950	15950	15950	0
253	20250218	155000	1425365730	15950	15950	15950	15950	0
254	20250218	154900	1425365730	15950	15950	15950	15950	0
255	20250218	154800	1425365730	15950	15950	15950	15950	0
256	20250218	154700	1425365730	15950	15950	15950	15950	0
257	20250218	154600	1425365730	15950	15950	15950	15950	0
258	20250218	154500	1425365730	15950	15950	15950	15950	0
259	20250218	154400	1425365730	15950	15950	15950	15950	0
260	20250218	154300	1425365730	15950	15950	15950	15950	0
261	20250218	154200	1425365730	15950	15950	15950	15950	0
262	20250218	154100	1425365730	15950	15950	15950	15950	0
263	20250218	154000	1425365730	15950	15950	15950	15950	0
264	20250218	153900	1425365730	15950	15950	15950	15950	0
265	20250218	153800	1425365730	15950	15950	15950	15950	0
266	20250218	153700	1425365730	15950	15950	15950	15950	0
267	20250218	153600	1425365730	15950	15950	15950	15950	0
268	20250218	153500	1425365730	15950	15950	15950	15950	0
269	20250218	153400	1425365730	15950	15950	15950	15950	0
270	20250218	153300	1425365730	15950	15950	15950	15950	0
271	20250218	153200	1425365730	15950	15950	15950	15950	0
272	20250218	153100	1425365730	15950	15950	15950	15950	743
273	20250218	153000	1425365730	15950	15950	15950	15950	743
274	20250218	152900	1413514880	15980	15980	15980	15980	0
275	20250218	152800	1413514880	15980	15980	15980	15980	0
276	20250218	152700	1413514880	15980	15980	15980	15980	0
277	20250218	152600	1413514880	15980	15980	15980	15980	0
278	20250218	152500	1413514880	15980	15980	15980	15980	0
279	20250218	152400	1413514880	15980	15980	15980	15980	0
280	20250218	152300	1413514880	15980	15980	15980	15980	0
281	20250218	152200	1413514880	15980	15980	15980	15980	0
282	20250218	152100	1413514880	15980	15980	15980	15980	0
283	20250218	152000	1413514880	15980	15980	15980	15980	0
284	20250218	151900	1413514880	15980	16000	16000	15980	415
285	20250218	151800	1406880250	16010	16000	16020	15990	1356
286	20250218	151700	1385174060	16000	15990	16010	15990	1459
287	20250218	151600	1361818060	16000	16000	16000	15980	1828
288	20250218	151500	1332570640	16000	15990	16000	15980	2181
289	20250218	151400	1297691050	15980	15980	15990	15970	1800
290	20250218	151300	1268921440	15980	15960	15980	15950	1523
291	20250218	151200	1244595150	15960	15960	15960	15950	326
292	20250218	151100	1239393650	15950	15950	15960	15950	325
293	20250218	151000	1234208950	15950	15950	15950	15950	41
294	20250218	150900	1233555000	15950	15960	15960	15950	37
295	20250218	150800	1232964550	15950	15960	15960	15950	127
296	20250218	150700	1230937710	15960	15950	15970	15950	260
297	20250218	150600	1226789350	15950	15970	15980	15950	924
298	20250218	150500	1212038980	15970	15970	15970	15970	10
299	20250218	150400	1211879280	15970	15970	15980	15970	240
300	20250218	150300	1208045320	15970	15970	15970	15970	64
301	20250218	150200	1207023240	15970	15980	15980	15970	21
302	20250218	150100	1206687770	15970	15980	15980	15970	95
303	20250218	150000	1205170040	15970	15970	15970	15970	18
304	20250218	145900	1204882580	15970	15970	15970	15970	440
305	20250218	145800	1197855780	15960	15960	15960	15960	10
306	20250218	145700	1197696180	15970	15960	15970	15960	135
307	20250218	145600	1195540350	15970	15960	15970	15960	18
308	20250218	145500	1195252970	15970	15970	15970	15960	24
309	20250218	145400	1194869770	15960	15950	15970	15950	487
310	20250218	145300	1187097160	15950	15970	15970	15950	203
311	20250218	145200	1183856740	15960	15950	15970	15950	335
312	20250218	145100	1178510050	15960	15960	15970	15960	202
313	20250218	145000	1175286030	15960	15960	15970	15960	89
314	20250218	144900	1173864910	15960	15960	15970	15960	41
315	20250218	144800	1173210250	15960	15960	15960	15950	248
316	20250218	144700	1169252270	15950	15960	15960	15950	21
317	20250218	144600	1168917200	15960	15960	15970	15960	148
318	20250218	144500	1166555020	15960	15970	15970	15960	469
319	20250218	144400	1159069670	15960	15970	15970	15960	66
320	20250218	144300	1158016210	15960	15960	15960	15960	69
321	20250218	144200	1156914970	15960	15950	15960	15950	39
322	20250218	144100	1156292620	15960	15950	15960	15950	33
323	20250218	144000	1155766170	15950	15950	15960	15950	316
324	20250218	143900	1150724870	15960	15950	15960	15950	97
325	20250218	143800	1149176840	15960	15950	15960	15950	24
326	20250218	143700	1148793940	15950	15950	15960	15950	20
327	20250218	143600	1148474840	15950	15960	15960	15950	541
328	20250218	143500	1139843070	15960	15960	15970	15960	139
329	20250218	143400	1137623950	15960	15950	15960	15950	23
330	20250218	143300	1137256960	15950	15950	15970	15950	216
331	20250218	143200	1133808920	15960	15960	15960	15960	68
332	20250218	143100	1132723640	15950	15960	15960	15950	14
333	20250218	143000	1132500240	15950	15960	15960	15950	22
334	20250218	142900	1132149240	15950	15970	15970	15950	201
335	20250218	142800	1128941190	15960	15970	15970	15960	78
336	20250218	142700	1127695560	15960	15960	15960	15960	2
337	20250218	142600	1127663640	15970	15960	15970	15960	509
338	20250218	142500	1119539900	15960	15960	15960	15950	120
339	20250218	142400	1117624740	15960	15950	15960	15950	162
340	20250218	142300	1115039240	15950	15950	15960	15950	116
341	20250218	142200	1113188440	15960	15960	15960	15950	97
342	20250218	142100	1111640330	15950	15950	15960	15950	120
343	20250218	142000	1109725150	15950	15950	15960	15950	16
344	20250218	141900	1109469850	15960	15950	15960	15950	21
345	20250218	141800	1109134800	15950	15940	15950	15940	134
346	20250218	141700	1106997510	15950	15930	15950	15930	322
347	20250218	141600	1101866010	15920	15930	15930	15920	12
348	20250218	141500	1101674860	15920	15930	15930	15920	21
349	20250218	141400	1101340340	15920	15930	15930	15920	120
350	20250218	141300	1099428780	15930	15930	15930	15930	311
351	20250218	141200	1094474550	15930	15940	15940	15930	240
352	20250218	141100	1090651250	15940	15940	15940	15930	289
353	20250218	141000	1086045210	15940	15920	15940	15920	80
354	20250218	140900	1084770980	15930	15930	15930	15930	10
355	20250218	140800	1084611680	15930	15940	15940	15920	1224
356	20250218	140700	1065106520	15920	15940	15940	15920	82
357	20250218	140600	1063799780	15930	15920	15940	15920	61
358	20250218	140500	1062827570	15940	15920	15940	15920	166
359	20250218	140400	1060181960	15930	15920	15930	15920	16
360	20250218	140300	1059927100	15930	15930	15930	15930	74
361	20250218	140200	1058748280	15930	15920	15930	15920	13
362	20250218	140100	1058541210	15920	15930	15930	15920	34
363	20250218	140000	1057999600	15930	15920	15940	15920	50
364	20250218	135900	1057203300	15920	15920	15930	15920	108
365	20250218	135800	1055483040	15920	15920	15930	15920	25
366	20250218	135700	1055084940	15920	15930	15930	15920	93
367	20250218	135600	1053603680	15930	15940	15940	15930	30
368	20250218	135500	1053125680	15930	15930	15930	15930	70
369	20250218	135400	1052010580	15930	15940	15940	15930	85
370	20250218	135300	1050656520	15940	15930	15940	15930	172
371	20250218	135200	1047915040	15930	15920	15940	15920	44
372	20250218	135100	1047214280	15930	15930	15930	15920	130
373	20250218	135000	1045144570	15930	15920	15930	15920	30
374	20250218	134900	1044666830	15930	15930	15940	15930	106
375	20250218	134800	1042977570	15930	15930	15940	15930	49
376	20250218	134700	1042196900	15930	15930	15930	15920	56
377	20250218	134600	1041304860	15930	15950	15950	15930	2142
378	20250218	134500	1007148220	15950	15940	15950	15940	122
379	20250218	134400	1005202330	15950	15940	15950	15940	277
380	20250218	134300	1000786840	15930	15930	15940	15930	45
381	20250218	134200	1000069880	15930	15940	15940	15930	42
382	20250218	134100	999400420	15940	15930	15950	15930	81
383	20250218	134000	998109390	15930	15930	15930	15930	2
384	20250218	133900	998077530	15930	15950	15950	15930	1206
385	20250218	133800	978855770	15950	15960	15960	15950	72
386	20250218	133700	977706690	15960	15960	15960	15950	91
387	20250218	133600	976254360	15960	15970	15970	15950	583
388	20250218	133500	966945690	15970	15960	15970	15950	866
389	20250218	133400	953117720	15960	15950	15960	15940	572
390	20250218	133300	943994230	15950	15940	15950	15940	24
391	20250218	133200	943611570	15940	15940	15950	15940	25
392	20250218	133100	943212840	15950	15950	15950	15940	91
393	20250218	133000	941761620	15940	15940	15950	15940	13
394	20250218	132900	941554300	15950	15960	15960	15940	208
395	20250218	132800	938236680	15950	15950	15960	15950	547
396	20250218	132700	929511430	15940	15960	15960	15940	1222
397	20250218	132600	910019850	15950	15960	15960	15950	39
398	20250218	132500	909397450	15960	15950	15960	15940	1463
399	20250218	132400	886061110	15940	15930	15940	15920	908
400	20250218	132300	871591200	15930	15920	15930	15910	170
401	20250218	132200	868884710	15920	15910	15920	15910	19
402	20250218	132100	868582320	15920	15920	15920	15910	227
403	20250218	132000	864970480	15920	15920	15920	15910	232
404	20250218	131900	861277180	15910	15930	15930	15910	155
405	20250218	131800	858808350	15920	15920	15920	15910	43
406	20250218	131700	858123820	15920	15920	15930	15910	24
407	20250218	131600	857741570	15920	15920	15930	15920	95
408	20250218	131500	856228490	15920	15920	15920	15910	40
409	20250218	131400	855591870	15910	15930	15930	15910	35
410	20250218	131300	855034550	15910	15920	15920	15910	95
411	20250218	131200	853522160	15930	15920	15930	15910	39
412	20250218	131100	852901250	15910	15920	15920	15910	81
413	20250218	131000	851612430	15920	15920	15920	15910	49
414	20250218	130900	850832480	15920	15920	15920	15920	88
415	20250218	130800	849431520	15910	15910	15910	15900	63
416	20250218	130700	848429220	15920	15920	15920	15920	48
417	20250218	130600	847665060	15920	15920	15920	15910	24
418	20250218	130500	847283110	15920	15920	15920	15910	148
419	20250218	130400	844927620	15910	15910	15910	15910	4
420	20250218	130300	844863980	15920	15900	15920	15900	70
421	20250218	130200	843750360	15900	15910	15920	15900	108
422	20250218	130100	842032150	15910	15930	15930	15910	203
423	20250218	130000	838801330	15930	15920	15930	15920	13
424	20250218	125900	838594270	15910	15920	15920	15910	69
425	20250218	125800	837496070	15930	15910	15930	15910	187
426	20250218	125700	834518340	15910	15910	15930	15910	117
427	20250218	125600	832654770	15910	15910	15920	15900	627
428	20250218	125500	822683130	15910	15920	15920	15910	93
429	20250218	125400	821202600	15920	15920	15920	15920	173
430	20250218	125300	818448440	15910	15920	15930	15910	48
431	20250218	125200	817684130	15910	15920	15920	15910	47
432	20250218	125100	816935940	15920	15930	15930	15910	260
433	20250218	125000	812796190	15930	15930	15930	15930	30
434	20250218	124900	812318290	15930	15930	15930	15920	15
435	20250218	124800	812079370	15930	15930	15940	15920	81
436	20250218	124700	810789000	15930	15930	15930	15920	156
437	20250218	124600	808303950	15930	15930	15930	15930	27
438	20250218	124500	807873840	15930	15930	15930	15920	50
439	20250218	124400	807077370	15930	15920	15930	15920	59
440	20250218	124300	806137710	15920	15920	15920	15910	32
441	20250218	124200	805628310	15930	15920	15930	15920	70
442	20250218	124100	804513600	15920	15930	15930	15920	323
443	20250218	124000	799371170	15930	15930	15930	15930	140
444	20250218	123900	797140970	15930	15930	15930	15920	30
445	20250218	123800	796663100	15930	15930	15930	15930	10
446	20250218	123700	796503800	15930	15930	15930	15920	79
447	20250218	123600	795245360	15930	15930	15930	15930	29
448	20250218	123500	794783390	15930	15920	15930	15920	93
449	20250218	123400	793302730	15930	15930	15930	15930	26
450	20250218	123300	792888550	15930	15920	15930	15920	193
451	20250218	123200	789814100	15920	15930	15930	15920	57
452	20250218	123100	788906100	15930	15930	15930	15930	10
453	20250218	123000	788746800	15920	15920	15920	15920	12
454	20250218	122900	788555760	15920	15920	15920	15920	30
455	20250218	122800	788078160	15920	15920	15920	15920	73
456	20250218	122700	786916000	15920	15920	15920	15920	102
457	20250218	122600	785292160	15910	15920	15920	15910	13
458	20250218	122500	785085230	15910	15910	15920	15910	277
459	20250218	122400	780677870	15910	15930	15930	15910	38
460	20250218	122300	780072850	15920	15930	15930	15920	18
461	20250218	122200	779786190	15920	15920	15930	15920	89
462	20250218	122100	778368730	15910	15910	15910	15910	64
463	20250218	122000	777350490	15920	15930	15930	15920	77
464	20250218	121900	776124220	15930	15920	15930	15920	51
465	20250218	121800	775312200	15920	15910	15920	15910	34
466	20250218	121700	774770950	15930	15930	15930	15920	218
467	20250218	121600	771300030	15930	15940	15940	15930	20
468	20250218	121500	770981400	15940	15930	15940	15930	121
469	20250218	121400	769053140	15930	15930	15930	15920	40
470	20250218	121300	768415970	15930	15930	15930	15930	22
471	20250218	121200	768065510	15930	15920	15930	15920	50
472	20250218	121100	767269340	15920	15920	15930	15920	185
473	20250218	121000	764323240	15920	15920	15920	15910	30
474	20250218	120900	763845670	15920	15930	15930	15920	24
475	20250218	120800	763463420	15920	15910	15920	15910	163
476	20250218	120700	760868500	15920	15920	15920	15920	17
477	20250218	120600	760597860	15920	15920	15920	15910	29
478	20250218	120500	760136210	15920	15920	15920	15920	429
479	20250218	120400	753306530	15920	15920	15920	15920	427
480	20250218	120300	746508690	15930	15920	15930	15920	12
481	20250218	120200	746317550	15900	15930	15930	15900	344
482	20250218	120100	740842470	15930	15930	15930	15920	95
483	20250218	120000	739329150	15930	15920	15930	15920	132
484	20250218	115900	737227610	15910	15910	15920	15910	42
485	20250218	115800	736559130	15920	15920	15920	15910	21
486	20250218	115700	736224900	15920	15930	15930	15910	121
487	20250218	115600	734297890	15930	15930	15930	15930	31
488	20250218	115500	733804060	15920	15930	15930	15920	13
489	20250218	115400	733597000	15930	15930	15930	15930	88
490	20250218	115300	732195160	15910	15920	15920	15910	13
491	20250218	115200	731988230	15920	15920	15920	15910	95
492	20250218	115100	730476000	15910	15930	15930	15910	131
493	20250218	115000	728390080	15920	15930	15930	15920	76
494	20250218	114900	727179470	15930	15930	15930	15930	12
495	20250218	114800	726988310	15930	15930	15930	15930	16
496	20250218	114700	726733430	15940	15930	15940	15930	31
497	20250218	114600	726239320	15940	15930	15940	15930	30
498	20250218	114500	725761320	15920	15930	15930	15920	159
499	20250218	114400	723229680	15930	15930	15930	15920	46
500	20250218	114300	722497000	15930	15930	15930	15930	102
501	20250218	114200	720872140	15920	15920	15920	15920	57
502	20250218	114100	719964700	15920	15930	15940	15910	236
503	20250218	114000	716206550	15930	15930	15930	15920	313
504	20250218	113900	711220570	15930	15920	15930	15920	71
505	20250218	113800	710089570	15920	15910	15920	15910	96
506	20250218	113700	708561310	15900	15890	15900	15890	38
507	20250218	113600	707957140	15900	15900	15900	15900	11
508	20250218	113500	707782240	15900	15900	15900	15900	85
509	20250218	113400	706430740	15890	15910	15910	15890	25
510	20250218	113300	706033210	15920	15920	15920	15920	20
511	20250218	113200	705714810	15900	15920	15920	15900	77
512	20250218	113100	704489110	15920	15910	15920	15910	34
513	20250218	113000	703947920	15910	15920	15920	15910	21
514	20250218	112900	703613640	15920	15910	15920	15910	211
515	20250218	112800	700255890	15900	15890	15910	15890	27
516	20250218	112700	699826580	15890	15900	15900	15890	11
517	20250218	112600	699651690	15890	15900	15900	15890	72
518	20250218	112500	698506930	15900	15900	15900	15900	3
519	20250218	112400	698459230	15880	15880	15880	15880	12
520	20250218	112300	698268670	15880	15880	15880	15880	0
521	20250218	112200	698268670	15880	15880	15880	15880	3
522	20250218	112100	698221030	15890	15910	15910	15890	144
523	20250218	112000	695932000	15900	15900	15900	15900	137
524	20250218	111900	693753700	15900	15900	15900	15900	0
525	20250218	111800	693753700	15900	15900	15900	15900	3
526	20250218	111700	693706000	15900	15900	15900	15900	77
527	20250218	111600	692481700	15890	15890	15890	15890	22
528	20250218	111500	692132120	15900	15900	15900	15900	48
529	20250218	111400	691368920	15890	15900	15900	15890	61
530	20250218	111300	690399050	15890	15890	15890	15890	0
531	20250218	111200	690399050	15890	15890	15890	15890	23
532	20250218	111100	690033580	15900	15900	15900	15900	10
533	20250218	111000	689874580	15900	15890	15900	15890	10
534	20250218	110900	689715660	15900	15900	15900	15900	556
535	20250218	110800	680875260	15900	15900	15900	15900	153
536	20250218	110700	678442560	15900	15900	15900	15900	0
537	20250218	110600	678442560	15900	15910	15910	15900	143
538	20250218	110500	676168040	15910	15920	15920	15910	12
539	20250218	110400	675977030	15920	15920	15920	15920	88
540	20250218	110300	674576070	15910	15910	15920	15910	26
541	20250218	110200	674162400	15910	15910	15910	15910	55
542	20250218	110100	673287350	15900	15920	15920	15900	133
543	20250218	110000	671171330	15920	15910	15920	15910	46
544	20250218	105900	670439020	15910	15900	15910	15900	15
545	20250218	105800	670200400	15900	15900	15900	15900	0
546	20250218	105700	670200400	15900	15890	15900	15880	149
547	20250218	105600	667831580	15890	15890	15890	15890	9
548	20250218	105500	667688570	15890	15900	15900	15890	191
549	20250218	105400	664652950	15900	15900	15900	15900	3
550	20250218	105300	664605250	15900	15910	15910	15900	111
551	20250218	105200	662840340	15910	15900	15910	15900	169
552	20250218	105100	660152650	15900	15910	15910	15900	9
553	20250218	105000	660009490	15900	15890	15900	15890	49
554	20250218	104900	659230480	15890	15890	15890	15890	3
555	20250218	104800	659182810	15880	15880	15880	15880	0
556	20250218	104700	659182810	15880	15880	15880	15880	3
557	20250218	104600	659135170	15890	15900	15900	15890	52
558	20250218	104500	658308590	15900	15870	15900	15870	837
559	20250218	104400	645024170	15860	15860	15870	15860	86
560	20250218	104300	643659710	15860	15860	15860	15860	3
561	20250218	104200	643612130	15870	15880	15880	15870	616
562	20250218	104100	633835490	15870	15870	15870	15870	3
563	20250218	104000	633787880	15870	15870	15870	15870	107
564	20250218	103900	632089790	15870	15870	15870	15870	3
565	20250218	103800	632042180	15870	15860	15870	15860	340
566	20250218	103700	626646410	15860	15860	15860	15860	46
567	20250218	103600	625916850	15850	15860	15860	15850	396
568	20250218	103500	619639520	15860	15860	15860	15860	102
569	20250218	103400	618021800	15860	15850	15890	15850	429
570	20250218	103300	611216860	15860	15880	15880	15860	935
571	20250218	103200	596379220	15890	15880	15890	15880	343
572	20250218	103100	590930830	15880	15880	15880	15880	32
573	20250218	103000	590422670	15880	15890	15890	15880	213
574	20250218	102900	587039120	15930	15940	15940	15890	2858
575	20250218	102800	541569810	15950	15940	15950	15940	53
576	20250218	102700	540724490	15940	15930	15940	15930	23
577	20250218	102600	540358050	15930	15930	15930	15930	5
578	20250218	102500	540278400	15930	15950	15950	15930	76
579	20250218	102400	539066720	15930	15950	15950	15930	39
580	20250218	102300	538444850	15940	15940	15940	15940	71
581	20250218	102200	537313110	15940	15940	15940	15940	0
582	20250218	102100	537313110	15940	15940	15940	15940	101
583	20250218	102000	535703170	15940	15950	15960	15940	85
584	20250218	101900	534347420	15970	15970	15970	15970	2
585	20250218	101800	534315480	15970	15940	15970	15940	31
586	20250218	101700	533820520	15940	15960	15960	15940	788
587	20250218	101600	521247130	15970	15970	15970	15970	81
588	20250218	101500	519953560	15970	15970	15970	15970	0
589	20250218	101400	519953560	15970	15970	15970	15970	21
590	20250218	101300	519618190	15960	15970	15970	15960	248
591	20250218	101200	515658340	15960	15960	15960	15960	48
592	20250218	101100	514892260	15970	15960	15970	15960	83
593	20250218	101000	513566770	15970	15970	15970	15970	0
594	20250218	100900	513566770	15970	15960	15970	15960	357
595	20250218	100800	507869040	15970	15970	15970	15970	163
596	20250218	100700	505265930	15970	15970	15970	15970	44
597	20250218	100600	504563250	15970	15990	16000	15970	1147
598	20250218	100500	486229600	15990	15990	15990	15990	6
599	20250218	100400	486133660	15990	15980	15990	15980	20
600	20250218	100300	485813960	15980	15990	15990	15980	167
601	20250218	100200	483143740	16000	16000	16000	16000	16
602	20250218	100100	482887740	16000	16000	16000	15980	4
603	20250218	100000	482823760	16000	16020	16020	16000	319
604	20250218	095900	477718280	16020	16020	16020	16020	58
605	20250218	095800	476789120	16000	15990	16020	15980	1072
606	20250218	095700	459627980	15990	15990	16000	15990	92
607	20250218	095600	458156870	15990	15990	15990	15980	123
608	20250218	095500	456190800	15990	15980	15990	15980	313
609	20250218	095400	451187730	15970	15980	15980	15970	161
610	20250218	095300	448615550	15980	15980	15980	15970	154
611	20250218	095200	446154760	15980	15980	15980	15970	302
612	20250218	095100	441328970	16000	16010	16020	16000	520
613	20250218	095000	433002310	16010	15960	16010	15960	1668
614	20250218	094900	406332150	15960	15960	15960	15960	61
615	20250218	094800	405358590	15960	15950	15960	15950	62
616	20250218	094700	404369570	15950	15950	15950	15950	3
617	20250218	094600	404321720	15930	15920	15930	15920	198
618	20250218	094500	401167590	15900	15970	15970	15900	2217
619	20250218	094400	365868840	15970	15960	15970	15950	230
620	20250218	094300	362198010	15960	15920	15960	15920	518
621	20250218	094200	353944450	15920	15920	15920	15920	1
622	20250218	094100	353928530	15920	15920	15920	15920	0
623	20250218	094000	353928530	15920	15910	15920	15910	313
624	20250218	093900	348945580	15920	15930	15930	15920	266
625	20250218	093800	344708690	15930	15930	15930	15920	642
626	20250218	093700	334486180	15930	15920	15950	15920	165
627	20250218	093600	331857310	15910	15880	15910	15880	1083
628	20250218	093500	314639410	15880	15890	15890	15860	526
629	20250218	093400	306285880	15880	15900	15900	15880	46
630	20250218	093300	305555320	15900	15900	15900	15890	618
631	20250218	093200	295729470	15890	15900	15900	15890	69
632	20250218	093100	294632950	15900	15920	15920	15900	561
633	20250218	093000	285706240	15930	15930	15930	15930	64
634	20250218	092900	284686720	15930	15930	15930	15930	0
635	20250218	092800	284686720	15930	15930	15930	15930	74
636	20250218	092700	283507900	15940	15940	15970	15940	67
637	20250218	092600	282439120	15950	15930	15950	15930	610
638	20250218	092500	272710710	15930	15920	15940	15920	147
639	20250218	092400	270369400	15910	15920	15920	15910	660
640	20250218	092300	259862950	15930	15940	15940	15930	132
641	20250218	092200	257760000	15930	15930	15930	15910	230
642	20250218	092100	254096880	15930	15920	15930	15910	240
643	20250218	092000	250275490	15920	15920	15920	15920	2
644	20250218	091900	250243650	15920	15920	15940	15920	335
645	20250218	091800	244907660	15910	15890	15960	15890	1757
646	20250218	091700	216920830	15880	15850	15880	15850	269
647	20250218	091600	212653190	15840	15860	15870	15840	368
648	20250218	091500	206815740	15860	15910	15910	15860	386
649	20250218	091400	200688290	15910	15930	15930	15910	27
650	20250218	091300	200258580	15930	15840	15930	15840	372
651	20250218	091200	194361750	15840	15840	15840	15840	143
652	20250218	091100	192096630	15850	15860	15860	15840	3353
653	20250218	091000	138951630	15860	15860	15870	15860	715
654	20250218	090900	127611670	15860	15860	15860	15860	215
655	20250218	090800	124201770	15860	15850	15910	15850	60
656	20250218	090700	123249550	15850	15840	15860	15840	147
657	20250218	090600	120920140	15850	15860	15860	15830	111
658	20250218	090500	119160930	15860	15850	15860	15840	1459
659	20250218	090400	96037020	15870	15940	15940	15850	795
660	20250218	090300	83416030	15910	15940	15940	15880	863
661	20250218	090200	69689600	15940	15870	15940	15870	231
662	20250218	090100	66016710	15860	15860	15860	15850	450
663	20250218	090000	58882510	15860	16000	16000	15860	3688