KissMeData/372800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	213100	16366075	5040	5040	5040	5040	61
3	20250218	213000	16366075	5040	5040	5040	5040	0
4	20250218	212900	16366075	5040	5040	5040	5040	0
5	20250218	212800	16366075	5040	5040	5040	5040	0
6	20250218	212700	16366075	5040	5040	5040	5040	0
7	20250218	212600	16366075	5040	5040	5040	5040	0
8	20250218	212500	16366075	5040	5040	5040	5040	0
9	20250218	212400	16366075	5040	5040	5040	5040	0
10	20250218	212300	16366075	5040	5040	5040	5040	0
11	20250218	212200	16366075	5040	5040	5040	5040	0
12	20250218	212100	16366075	5040	5040	5040	5040	0
13	20250218	212000	16366075	5040	5040	5040	5040	0
14	20250218	211900	16366075	5040	5040	5040	5040	0
15	20250218	211800	16366075	5040	5040	5040	5040	0
16	20250218	211700	16366075	5040	5040	5040	5040	0
17	20250218	211600	16366075	5040	5040	5040	5040	0
18	20250218	211500	16366075	5040	5040	5040	5040	0
19	20250218	211400	16366075	5040	5040	5040	5040	0
20	20250218	211300	16366075	5040	5040	5040	5040	0
21	20250218	211200	16366075	5040	5040	5040	5040	0
22	20250218	211100	16366075	5040	5040	5040	5040	0
23	20250218	211000	16366075	5040	5040	5040	5040	0
24	20250218	210900	16366075	5040	5040	5040	5040	0
25	20250218	210800	16366075	5040	5040	5040	5040	0
26	20250218	210700	16366075	5040	5040	5040	5040	0
27	20250218	210600	16366075	5040	5040	5040	5040	0
28	20250218	210500	16366075	5040	5040	5040	5040	0
29	20250218	210400	16366075	5040	5040	5040	5040	0
30	20250218	210300	16366075	5040	5040	5040	5040	0
31	20250218	210200	16366075	5040	5040	5040	5040	0
32	20250218	210100	16366075	5040	5040	5040	5040	61
33	20250218	210000	16366075	5040	5040	5040	5040	0
34	20250218	205900	16366075	5040	5040	5040	5040	0
35	20250218	205800	16366075	5040	5040	5040	5040	0
36	20250218	205700	16366075	5040	5040	5040	5040	0
37	20250218	205600	16366075	5040	5040	5040	5040	0
38	20250218	205500	16366075	5040	5040	5040	5040	0
39	20250218	205400	16366075	5040	5040	5040	5040	0
40	20250218	205300	16366075	5040	5040	5040	5040	0
41	20250218	205200	16366075	5040	5040	5040	5040	0
42	20250218	205100	16366075	5040	5040	5040	5040	0
43	20250218	205000	16366075	5040	5040	5040	5040	0
44	20250218	204900	16366075	5040	5040	5040	5040	0
45	20250218	204800	16366075	5040	5040	5040	5040	0
46	20250218	204700	16366075	5040	5040	5040	5040	0
47	20250218	204600	16366075	5040	5040	5040	5040	0
48	20250218	204500	16366075	5040	5040	5040	5040	0
49	20250218	204400	16366075	5040	5040	5040	5040	0
50	20250218	204300	16366075	5040	5040	5040	5040	0
51	20250218	204200	16366075	5040	5040	5040	5040	0
52	20250218	204100	16366075	5040	5040	5040	5040	0
53	20250218	204000	16366075	5040	5040	5040	5040	0
54	20250218	203900	16366075	5040	5040	5040	5040	0
55	20250218	203800	16366075	5040	5040	5040	5040	0
56	20250218	203700	16366075	5040	5040	5040	5040	0
57	20250218	203600	16366075	5040	5040	5040	5040	0
58	20250218	203500	16366075	5040	5040	5040	5040	0
59	20250218	203400	16366075	5040	5040	5040	5040	0
60	20250218	203300	16366075	5040	5040	5040	5040	0
61	20250218	203200	16366075	5040	5040	5040	5040	0
62	20250218	203100	16366075	5040	5040	5040	5040	61
63	20250218	203000	16366075	5040	5040	5040	5040	0
64	20250218	202900	16366075	5040	5040	5040	5040	0
65	20250218	202800	16366075	5040	5040	5040	5040	0
66	20250218	202700	16366075	5040	5040	5040	5040	0
67	20250218	202600	16366075	5040	5040	5040	5040	0
68	20250218	202500	16366075	5040	5040	5040	5040	0
69	20250218	202400	16366075	5040	5040	5040	5040	0
70	20250218	202300	16366075	5040	5040	5040	5040	0
71	20250218	202200	16366075	5040	5040	5040	5040	0
72	20250218	202100	16366075	5040	5040	5040	5040	0
73	20250218	202000	16366075	5040	5040	5040	5040	0
74	20250218	201900	16366075	5040	5040	5040	5040	0
75	20250218	201800	16366075	5040	5040	5040	5040	0
76	20250218	201700	16366075	5040	5040	5040	5040	0
77	20250218	201600	16366075	5040	5040	5040	5040	0
78	20250218	201500	16366075	5040	5040	5040	5040	0
79	20250218	201400	16366075	5040	5040	5040	5040	0
80	20250218	201300	16366075	5040	5040	5040	5040	0
81	20250218	201200	16366075	5040	5040	5040	5040	0
82	20250218	201100	16366075	5040	5040	5040	5040	0
83	20250218	201000	16366075	5040	5040	5040	5040	0
84	20250218	200900	16366075	5040	5040	5040	5040	0
85	20250218	200800	16366075	5040	5040	5040	5040	0
86	20250218	200700	16366075	5040	5040	5040	5040	0
87	20250218	200600	16366075	5040	5040	5040	5040	0
88	20250218	200500	16366075	5040	5040	5040	5040	0
89	20250218	200400	16366075	5040	5040	5040	5040	0
90	20250218	200300	16366075	5040	5040	5040	5040	0
91	20250218	200200	16366075	5040	5040	5040	5040	0
92	20250218	200100	16366075	5040	5040	5040	5040	61
93	20250218	200000	16366075	5040	5040	5040	5040	0
94	20250218	195900	16366075	5040	5040	5040	5040	0
95	20250218	195800	16366075	5040	5040	5040	5040	0
96	20250218	195700	16366075	5040	5040	5040	5040	0
97	20250218	195600	16366075	5040	5040	5040	5040	0
98	20250218	195500	16366075	5040	5040	5040	5040	0
99	20250218	195400	16366075	5040	5040	5040	5040	0
100	20250218	195300	16366075	5040	5040	5040	5040	0
101	20250218	195200	16366075	5040	5040	5040	5040	0
102	20250218	195100	16366075	5040	5040	5040	5040	0
103	20250218	195000	16366075	5040	5040	5040	5040	0
104	20250218	194900	16366075	5040	5040	5040	5040	0
105	20250218	194800	16366075	5040	5040	5040	5040	0
106	20250218	194700	16366075	5040	5040	5040	5040	0
107	20250218	194600	16366075	5040	5040	5040	5040	0
108	20250218	194500	16366075	5040	5040	5040	5040	0
109	20250218	194400	16366075	5040	5040	5040	5040	0
110	20250218	194300	16366075	5040	5040	5040	5040	0
111	20250218	194200	16366075	5040	5040	5040	5040	0
112	20250218	194100	16366075	5040	5040	5040	5040	0
113	20250218	194000	16366075	5040	5040	5040	5040	0
114	20250218	193900	16366075	5040	5040	5040	5040	0
115	20250218	193800	16366075	5040	5040	5040	5040	0
116	20250218	193700	16366075	5040	5040	5040	5040	0
117	20250218	193600	16366075	5040	5040	5040	5040	0
118	20250218	193500	16366075	5040	5040	5040	5040	0
119	20250218	193400	16366075	5040	5040	5040	5040	0
120	20250218	193300	16366075	5040	5040	5040	5040	0
121	20250218	193200	16366075	5040	5040	5040	5040	0
122	20250218	193100	16366075	5040	5040	5040	5040	61
123	20250218	193000	16366075	5040	5040	5040	5040	0
124	20250218	192900	16366075	5040	5040	5040	5040	0
125	20250218	192800	16366075	5040	5040	5040	5040	0
126	20250218	192700	16366075	5040	5040	5040	5040	0
127	20250218	192600	16366075	5040	5040	5040	5040	0
128	20250218	192500	16366075	5040	5040	5040	5040	0
129	20250218	192400	16366075	5040	5040	5040	5040	0
130	20250218	192300	16366075	5040	5040	5040	5040	0
131	20250218	192200	16366075	5040	5040	5040	5040	0
132	20250218	192100	16366075	5040	5040	5040	5040	0
133	20250218	192000	16366075	5040	5040	5040	5040	0
134	20250218	191900	16366075	5040	5040	5040	5040	0
135	20250218	191800	16366075	5040	5040	5040	5040	0
136	20250218	191700	16366075	5040	5040	5040	5040	0
137	20250218	191600	16366075	5040	5040	5040	5040	0
138	20250218	191500	16366075	5040	5040	5040	5040	0
139	20250218	191400	16366075	5040	5040	5040	5040	0
140	20250218	191300	16366075	5040	5040	5040	5040	0
141	20250218	191200	16366075	5040	5040	5040	5040	0
142	20250218	191100	16366075	5040	5040	5040	5040	0
143	20250218	191000	16366075	5040	5040	5040	5040	0
144	20250218	190900	16366075	5040	5040	5040	5040	0
145	20250218	190800	16366075	5040	5040	5040	5040	0
146	20250218	190700	16366075	5040	5040	5040	5040	0
147	20250218	190600	16366075	5040	5040	5040	5040	0
148	20250218	190500	16366075	5040	5040	5040	5040	0
149	20250218	190400	16366075	5040	5040	5040	5040	0
150	20250218	190300	16366075	5040	5040	5040	5040	0
151	20250218	190200	16366075	5040	5040	5040	5040	0
152	20250218	190100	16366075	5040	5040	5040	5040	61
153	20250218	190000	16366075	5040	5040	5040	5040	0
154	20250218	185900	16366075	5040	5040	5040	5040	0
155	20250218	185800	16366075	5040	5040	5040	5040	0
156	20250218	185700	16366075	5040	5040	5040	5040	0
157	20250218	185600	16366075	5040	5040	5040	5040	0
158	20250218	185500	16366075	5040	5040	5040	5040	0
159	20250218	185400	16366075	5040	5040	5040	5040	0
160	20250218	185300	16366075	5040	5040	5040	5040	0
161	20250218	185200	16366075	5040	5040	5040	5040	0
162	20250218	185100	16366075	5040	5040	5040	5040	0
163	20250218	185000	16366075	5040	5040	5040	5040	0
164	20250218	184900	16366075	5040	5040	5040	5040	0
165	20250218	184800	16366075	5040	5040	5040	5040	0
166	20250218	184700	16366075	5040	5040	5040	5040	0
167	20250218	184600	16366075	5040	5040	5040	5040	0
168	20250218	184500	16366075	5040	5040	5040	5040	0
169	20250218	184400	16366075	5040	5040	5040	5040	0
170	20250218	184300	16366075	5040	5040	5040	5040	0
171	20250218	184200	16366075	5040	5040	5040	5040	0
172	20250218	184100	16366075	5040	5040	5040	5040	0
173	20250218	184000	16366075	5040	5040	5040	5040	0
174	20250218	183900	16366075	5040	5040	5040	5040	0
175	20250218	183800	16366075	5040	5040	5040	5040	0
176	20250218	183700	16366075	5040	5040	5040	5040	0
177	20250218	183600	16366075	5040	5040	5040	5040	0
178	20250218	183500	16366075	5040	5040	5040	5040	0
179	20250218	183400	16366075	5040	5040	5040	5040	0
180	20250218	183300	16366075	5040	5040	5040	5040	0
181	20250218	183200	16366075	5040	5040	5040	5040	0
182	20250218	183100	16366075	5040	5040	5040	5040	61
183	20250218	183000	16366075	5040	5040	5040	5040	0
184	20250218	182900	16366075	5040	5040	5040	5040	0
185	20250218	182800	16366075	5040	5040	5040	5040	0
186	20250218	182700	16366075	5040	5040	5040	5040	0
187	20250218	182600	16366075	5040	5040	5040	5040	0
188	20250218	182500	16366075	5040	5040	5040	5040	0
189	20250218	182400	16366075	5040	5040	5040	5040	0
190	20250218	182300	16366075	5040	5040	5040	5040	0
191	20250218	182200	16366075	5040	5040	5040	5040	0
192	20250218	182100	16366075	5040	5040	5040	5040	0
193	20250218	182000	16366075	5040	5040	5040	5040	0
194	20250218	181900	16366075	5040	5040	5040	5040	0
195	20250218	181800	16366075	5040	5040	5040	5040	0
196	20250218	181700	16366075	5040	5040	5040	5040	0
197	20250218	181600	16366075	5040	5040	5040	5040	0
198	20250218	181500	16366075	5040	5040	5040	5040	0
199	20250218	181400	16366075	5040	5040	5040	5040	0
200	20250218	181300	16366075	5040	5040	5040	5040	0
201	20250218	181200	16366075	5040	5040	5040	5040	0
202	20250218	181100	16366075	5040	5040	5040	5040	0
203	20250218	181000	16366075	5040	5040	5040	5040	0
204	20250218	180900	16366075	5040	5040	5040	5040	0
205	20250218	180800	16366075	5040	5040	5040	5040	0
206	20250218	180700	16366075	5040	5040	5040	5040	0
207	20250218	180600	16366075	5040	5040	5040	5040	0
208	20250218	180500	16366075	5040	5040	5040	5040	0
209	20250218	180400	16366075	5040	5040	5040	5040	0
210	20250218	180300	16366075	5040	5040	5040	5040	0
211	20250218	180200	16366075	5040	5040	5040	5040	0
212	20250218	180100	16366075	5040	5040	5040	5040	61
213	20250218	180000	16366075	5040	5040	5040	5040	0
214	20250218	175900	16366075	5040	5040	5040	5040	0
215	20250218	175800	16366075	5040	5040	5040	5040	0
216	20250218	175700	16366075	5040	5040	5040	5040	0
217	20250218	175600	16366075	5040	5040	5040	5040	0
218	20250218	175500	16366075	5040	5040	5040	5040	0
219	20250218	175400	16366075	5040	5040	5040	5040	0
220	20250218	175300	16366075	5040	5040	5040	5040	0
221	20250218	175200	16366075	5040	5040	5040	5040	0
222	20250218	175100	16366075	5040	5040	5040	5040	0
223	20250218	175000	16366075	5040	5040	5040	5040	0
224	20250218	174900	16366075	5040	5040	5040	5040	0
225	20250218	174800	16366075	5040	5040	5040	5040	0
226	20250218	174700	16366075	5040	5040	5040	5040	0
227	20250218	174600	16366075	5040	5040	5040	5040	0
228	20250218	174500	16366075	5040	5040	5040	5040	0
229	20250218	174400	16366075	5040	5040	5040	5040	0
230	20250218	174300	16366075	5040	5040	5040	5040	0
231	20250218	174200	16366075	5040	5040	5040	5040	0
232	20250218	174100	16366075	5040	5040	5040	5040	0
233	20250218	174000	16366075	5040	5040	5040	5040	0
234	20250218	173900	16366075	5040	5040	5040	5040	0
235	20250218	173800	16366075	5040	5040	5040	5040	0
236	20250218	173700	16366075	5040	5040	5040	5040	0
237	20250218	173600	16366075	5040	5040	5040	5040	0
238	20250218	173500	16366075	5040	5040	5040	5040	0
239	20250218	173400	16366075	5040	5040	5040	5040	0
240	20250218	173300	16366075	5040	5040	5040	5040	0
241	20250218	173200	16366075	5040	5040	5040	5040	0
242	20250218	173100	16366075	5040	5040	5040	5040	61
243	20250218	173000	16366075	5040	5040	5040	5040	0
244	20250218	172900	16366075	5040	5040	5040	5040	0
245	20250218	172800	16366075	5040	5040	5040	5040	0
246	20250218	172700	16366075	5040	5040	5040	5040	0
247	20250218	172600	16366075	5040	5040	5040	5040	0
248	20250218	172500	16366075	5040	5040	5040	5040	0
249	20250218	172400	16366075	5040	5040	5040	5040	0
250	20250218	172300	16366075	5040	5040	5040	5040	0
251	20250218	172200	16366075	5040	5040	5040	5040	0
252	20250218	172100	16366075	5040	5040	5040	5040	0
253	20250218	172000	16366075	5040	5040	5040	5040	0
254	20250218	171900	16366075	5040	5040	5040	5040	0
255	20250218	171800	16366075	5040	5040	5040	5040	0
256	20250218	171700	16366075	5040	5040	5040	5040	0
257	20250218	171600	16366075	5040	5040	5040	5040	0
258	20250218	171500	16366075	5040	5040	5040	5040	0
259	20250218	171400	16366075	5040	5040	5040	5040	0
260	20250218	171300	16366075	5040	5040	5040	5040	0
261	20250218	171200	16366075	5040	5040	5040	5040	0
262	20250218	171100	16366075	5040	5040	5040	5040	0
263	20250218	171000	16366075	5040	5040	5040	5040	0
264	20250218	170900	16366075	5040	5040	5040	5040	0
265	20250218	170800	16366075	5040	5040	5040	5040	0
266	20250218	170700	16366075	5040	5040	5040	5040	0
267	20250218	170600	16366075	5040	5040	5040	5040	0
268	20250218	170500	16366075	5040	5040	5040	5040	0
269	20250218	170400	16366075	5040	5040	5040	5040	0
270	20250218	170300	16366075	5040	5040	5040	5040	0
271	20250218	170200	16366075	5040	5040	5040	5040	0
272	20250218	170100	16366075	5040	5040	5040	5040	61
273	20250218	170000	16366075	5040	5040	5040	5040	0
274	20250218	165900	16366075	5040	5040	5040	5040	0
275	20250218	165800	16366075	5040	5040	5040	5040	0
276	20250218	165700	16366075	5040	5040	5040	5040	0
277	20250218	165600	16366075	5040	5040	5040	5040	0
278	20250218	165500	16366075	5040	5040	5040	5040	0
279	20250218	165400	16366075	5040	5040	5040	5040	0
280	20250218	165300	16366075	5040	5040	5040	5040	0
281	20250218	165200	16366075	5040	5040	5040	5040	0
282	20250218	165100	16366075	5040	5040	5040	5040	0
283	20250218	165000	16366075	5040	5040	5040	5040	0
284	20250218	164900	16366075	5040	5040	5040	5040	0
285	20250218	164800	16366075	5040	5040	5040	5040	0
286	20250218	164700	16366075	5040	5040	5040	5040	0
287	20250218	164600	16366075	5040	5040	5040	5040	0
288	20250218	164500	16366075	5040	5040	5040	5040	0
289	20250218	164400	16366075	5040	5040	5040	5040	0
290	20250218	164300	16366075	5040	5040	5040	5040	0
291	20250218	164200	16366075	5040	5040	5040	5040	0
292	20250218	164100	16366075	5040	5040	5040	5040	0
293	20250218	164000	16366075	5040	5040	5040	5040	0
294	20250218	163900	16366075	5040	5040	5040	5040	0
295	20250218	163800	16366075	5040	5040	5040	5040	0
296	20250218	163700	16366075	5040	5040	5040	5040	0
297	20250218	163600	16366075	5040	5040	5040	5040	0
298	20250218	163500	16366075	5040	5040	5040	5040	0
299	20250218	163400	16366075	5040	5040	5040	5040	0
300	20250218	163300	16366075	5040	5040	5040	5040	0
301	20250218	163200	16366075	5040	5040	5040	5040	0
302	20250218	163100	16366075	5040	5040	5040	5040	61
303	20250218	163000	16366075	5040	5040	5040	5040	0
304	20250218	162900	16366075	5040	5040	5040	5040	0
305	20250218	162800	16366075	5040	5040	5040	5040	0
306	20250218	162700	16366075	5040	5040	5040	5040	0
307	20250218	162600	16366075	5040	5040	5040	5040	0
308	20250218	162500	16366075	5040	5040	5040	5040	0
309	20250218	162400	16366075	5040	5040	5040	5040	0
310	20250218	162300	16366075	5040	5040	5040	5040	0
311	20250218	162200	16366075	5040	5040	5040	5040	0
312	20250218	162100	16366075	5040	5040	5040	5040	0
313	20250218	162000	16366075	5040	5040	5040	5040	0
314	20250218	161900	16366075	5040	5040	5040	5040	0
315	20250218	161800	16366075	5040	5040	5040	5040	0
316	20250218	161700	16366075	5040	5040	5040	5040	0
317	20250218	161600	16366075	5040	5040	5040	5040	0
318	20250218	161500	16366075	5040	5040	5040	5040	0
319	20250218	161400	16366075	5040	5040	5040	5040	0
320	20250218	161300	16366075	5040	5040	5040	5040	0
321	20250218	161200	16366075	5040	5040	5040	5040	0
322	20250218	161100	16366075	5040	5040	5040	5040	0
323	20250218	161000	16366075	5040	5040	5040	5040	0
324	20250218	160900	16366075	5040	5040	5040	5040	0
325	20250218	160800	16366075	5040	5040	5040	5040	0
326	20250218	160700	16366075	5040	5040	5040	5040	0
327	20250218	160600	16366075	5040	5040	5040	5040	0
328	20250218	160500	16366075	5040	5040	5040	5040	0
329	20250218	160400	16366075	5040	5040	5040	5040	0
330	20250218	160300	16366075	5040	5040	5040	5040	0
331	20250218	160200	16366075	5040	5040	5040	5040	0
332	20250218	160100	16366075	5040	5040	5040	5040	61
333	20250218	160000	16366075	5040	5040	5040	5040	0
334	20250218	155900	16366075	5040	5040	5040	5040	0
335	20250218	155800	16366075	5040	5040	5040	5040	0
336	20250218	155700	16366075	5040	5040	5040	5040	0
337	20250218	155600	16366075	5040	5040	5040	5040	0
338	20250218	155500	16366075	5040	5040	5040	5040	0
339	20250218	155400	16366075	5040	5040	5040	5040	0
340	20250218	155300	16366075	5040	5040	5040	5040	0
341	20250218	155200	16366075	5040	5040	5040	5040	0
342	20250218	155100	16366075	5040	5040	5040	5040	0
343	20250218	155000	16366075	5040	5040	5040	5040	0
344	20250218	154900	16366075	5040	5040	5040	5040	0
345	20250218	154800	16366075	5040	5040	5040	5040	0
346	20250218	154700	16366075	5040	5040	5040	5040	0
347	20250218	154600	16366075	5040	5040	5040	5040	0
348	20250218	154500	16366075	5040	5040	5040	5040	0
349	20250218	154400	16366075	5040	5040	5040	5040	0
350	20250218	154300	16366075	5040	5040	5040	5040	0
351	20250218	154200	16366075	5040	5040	5040	5040	0
352	20250218	154100	16366075	5040	5040	5040	5040	0
353	20250218	154000	16366075	5040	5040	5040	5040	0
354	20250218	153900	16366075	5040	5040	5040	5040	0
355	20250218	153800	16366075	5040	5040	5040	5040	0
356	20250218	153700	16366075	5040	5040	5040	5040	0
357	20250218	153600	16366075	5040	5040	5040	5040	0
358	20250218	153500	16366075	5040	5040	5040	5040	0
359	20250218	153400	16366075	5040	5040	5040	5040	0
360	20250218	153300	16366075	5040	5040	5040	5040	0
361	20250218	153200	16366075	5040	5040	5040	5040	0
362	20250218	153100	16366075	5040	5040	5040	5040	61
363	20250218	153000	16366075	5040	5040	5040	5040	61
364	20250218	152900	16058635	5040	5040	5040	5040	0
365	20250218	152800	16058635	5040	5040	5040	5040	0
366	20250218	152700	16058635	5040	5040	5040	5040	0
367	20250218	152600	16058635	5040	5040	5040	5040	0
368	20250218	152500	16058635	5040	5040	5040	5040	0
369	20250218	152400	16058635	5040	5040	5040	5040	0
370	20250218	152300	16058635	5040	5040	5040	5040	0
371	20250218	152200	16058635	5040	5040	5040	5040	0
372	20250218	152100	16058635	5040	5040	5040	5040	0
373	20250218	152000	16058635	5040	5040	5040	5040	0
374	20250218	151900	16058635	5040	5040	5040	5040	2
375	20250218	151800	16048555	5040	5040	5040	5040	32
376	20250218	151700	15887275	5040	5040	5040	5040	22
377	20250218	151600	15776395	5040	5040	5040	5040	3
378	20250218	151500	15761275	5050	5040	5050	5040	7
379	20250218	151400	15725945	5040	5040	5040	5040	27
380	20250218	151300	15589865	5040	5040	5040	5040	0
381	20250218	151200	15589865	5040	5020	5040	5020	367
382	20250218	151100	13743175	5020	5020	5020	5020	9
383	20250218	151000	13697995	5020	5020	5020	5020	1
384	20250218	150900	13692975	5010	5010	5010	5010	0
385	20250218	150800	13692975	5010	5010	5010	5010	0
386	20250218	150700	13692975	5010	5010	5010	5010	96
387	20250218	150600	13212015	5000	5000	5000	5000	0
388	20250218	150500	13212015	5000	5000	5000	5000	20
389	20250218	150400	13112015	5000	5000	5000	5000	0
390	20250218	150300	13112015	5000	5000	5000	5000	0
391	20250218	150200	13112015	5000	5000	5000	5000	0
392	20250218	150100	13112015	5000	5000	5000	5000	0
393	20250218	150000	13112015	5000	5000	5000	5000	0
394	20250218	145900	13112015	5000	5000	5000	5000	0
395	20250218	145800	13112015	5000	5000	5000	5000	0
396	20250218	145700	13112015	5000	5000	5000	5000	0
397	20250218	145600	13112015	5000	5000	5000	5000	0
398	20250218	145500	13112015	5000	5000	5000	5000	0
399	20250218	145400	13112015	5000	5000	5000	5000	49
400	20250218	145300	12867015	5000	5000	5000	5000	0
401	20250218	145200	12867015	5000	5000	5000	5000	0
402	20250218	145100	12867015	5000	5000	5000	5000	0
403	20250218	145000	12867015	5000	5000	5000	5000	0
404	20250218	144900	12867015	5000	5000	5000	5000	0
405	20250218	144800	12867015	5000	5000	5000	5000	0
406	20250218	144700	12867015	5000	5000	5000	5000	0
407	20250218	144600	12867015	5000	5000	5000	5000	0
408	20250218	144500	12867015	5000	5000	5000	5000	0
409	20250218	144400	12867015	5000	5000	5000	5000	0
410	20250218	144300	12867015	5000	5000	5000	5000	0
411	20250218	144200	12867015	5000	5000	5000	5000	0
412	20250218	144100	12867015	5000	5000	5000	5000	0
413	20250218	144000	12867015	5000	5000	5000	5000	0
414	20250218	143900	12867015	5000	5000	5000	5000	0
415	20250218	143800	12867015	5000	5000	5000	5000	0
416	20250218	143700	12867015	5000	5000	5000	5000	0
417	20250218	143600	12867015	5000	5000	5000	5000	0
418	20250218	143500	12867015	5000	5000	5000	5000	0
419	20250218	143400	12867015	5000	5000	5000	5000	0
420	20250218	143300	12867015	5000	5000	5000	5000	30
421	20250218	143200	12717015	5000	5000	5000	5000	0
422	20250218	143100	12717015	5000	5000	5000	5000	1
423	20250218	143000	12712015	5010	5010	5010	5010	0
424	20250218	142900	12712015	5010	5010	5010	5010	0
425	20250218	142800	12712015	5010	5010	5010	5010	0
426	20250218	142700	12712015	5010	5010	5010	5010	1
427	20250218	142600	12707005	5000	5000	5000	5000	0
428	20250218	142500	12707005	5000	5000	5000	5000	0
429	20250218	142400	12707005	5000	5000	5000	5000	0
430	20250218	142300	12707005	5000	5000	5000	5000	4
431	20250218	142200	12687005	5010	5010	5010	5010	0
432	20250218	142100	12687005	5010	5010	5010	5010	0
433	20250218	142000	12687005	5010	5010	5010	5010	0
434	20250218	141900	12687005	5010	5010	5010	5010	0
435	20250218	141800	12687005	5010	5010	5010	5010	0
436	20250218	141700	12687005	5010	5010	5010	5010	1
437	20250218	141600	12681995	5010	5010	5010	5010	3
438	20250218	141500	12666965	5010	5010	5010	5010	0
439	20250218	141400	12666965	5010	5010	5010	5010	0
440	20250218	141300	12666965	5010	5010	5010	5010	0
441	20250218	141200	12666965	5010	5010	5010	5010	0
442	20250218	141100	12666965	5010	5010	5010	5010	0
443	20250218	141000	12666965	5010	5010	5010	5010	0
444	20250218	140900	12666965	5010	5010	5010	5010	0
445	20250218	140800	12666965	5010	5010	5010	5010	0
446	20250218	140700	12666965	5010	5010	5010	5010	165
447	20250218	140600	11840315	5010	5010	5010	5010	0
448	20250218	140500	11840315	5010	5010	5010	5010	0
449	20250218	140400	11840315	5010	5010	5010	5010	0
450	20250218	140300	11840315	5010	5010	5010	5010	0
451	20250218	140200	11840315	5010	5010	5010	5010	0
452	20250218	140100	11840315	5010	5010	5010	5010	0
453	20250218	140000	11840315	5010	5010	5010	5010	0
454	20250218	135900	11840315	5010	5010	5010	5010	0
455	20250218	135800	11840315	5010	5010	5010	5010	0
456	20250218	135700	11840315	5010	5010	5010	5010	0
457	20250218	135600	11840315	5010	5010	5010	5010	0
458	20250218	135500	11840315	5010	5010	5010	5010	0
459	20250218	135400	11840315	5010	5010	5010	5010	0
460	20250218	135300	11840315	5010	5010	5010	5010	0
461	20250218	135200	11840315	5010	5010	5010	5010	0
462	20250218	135100	11840315	5010	5010	5010	5010	0
463	20250218	135000	11840315	5010	5010	5010	5010	3
464	20250218	134900	11825285	5000	5000	5000	5000	3
465	20250218	134800	11810285	5010	5010	5010	5010	0
466	20250218	134700	11810285	5010	5010	5010	5010	0
467	20250218	134600	11810285	5010	5010	5010	5010	0
468	20250218	134500	11810285	5010	5010	5010	5010	0
469	20250218	134400	11810285	5010	5010	5010	5010	20
470	20250218	134300	11710085	5010	5010	5010	5010	0
471	20250218	134200	11710085	5010	5010	5010	5010	2
472	20250218	134100	11700065	5010	5010	5010	5010	16
473	20250218	134000	11619905	4995	4995	4995	4995	0
474	20250218	133900	11619905	4995	5000	5000	4995	96
475	20250218	133800	11139940	5010	5010	5010	5010	0
476	20250218	133700	11139940	5010	5010	5010	5010	150
477	20250218	133600	10388440	5030	5030	5030	5030	0
478	20250218	133500	10388440	5030	5030	5030	5030	0
479	20250218	133400	10388440	5030	5030	5030	5030	0
480	20250218	133300	10388440	5030	5030	5030	5030	0
481	20250218	133200	10388440	5030	5030	5030	5030	0
482	20250218	133100	10388440	5030	5030	5030	5030	0
483	20250218	133000	10388440	5030	5030	5030	5030	0
484	20250218	132900	10388440	5030	5030	5030	5030	0
485	20250218	132800	10388440	5030	5030	5030	5030	0
486	20250218	132700	10388440	5030	5030	5030	5030	0
487	20250218	132600	10388440	5030	5030	5030	5030	0
488	20250218	132500	10388440	5030	5030	5030	5030	0
489	20250218	132400	10388440	5030	5030	5030	5030	0
490	20250218	132300	10388440	5030	5030	5030	5030	0
491	20250218	132200	10388440	5030	5030	5030	5030	1
492	20250218	132100	10383410	5000	5000	5000	5000	6
493	20250218	132000	10353410	5030	5030	5030	5030	1
494	20250218	131900	10348380	5000	5000	5000	5000	0
495	20250218	131800	10348380	5000	5000	5000	5000	150
496	20250218	131700	9598380	5020	5020	5020	5020	0
497	20250218	131600	9598380	5020	5020	5020	5020	0
498	20250218	131500	9598380	5020	5020	5020	5020	100
499	20250218	131400	9096380	5000	5000	5000	5000	0
500	20250218	131300	9096380	5000	5000	5000	5000	0
501	20250218	131200	9096380	5000	5000	5000	5000	0
502	20250218	131100	9096380	5000	5000	5000	5000	0
503	20250218	131000	9096380	5000	5000	5000	5000	0
504	20250218	130900	9096380	5000	5000	5000	5000	0
505	20250218	130800	9096380	5000	5000	5000	5000	1
506	20250218	130700	9091380	5000	5000	5000	5000	0
507	20250218	130600	9091380	5000	5000	5000	5000	0
508	20250218	130500	9091380	5000	5000	5000	5000	0
509	20250218	130400	9091380	5000	5000	5000	5000	0
510	20250218	130300	9091380	5000	5000	5000	5000	0
511	20250218	130200	9091380	5000	5000	5000	5000	0
512	20250218	130100	9091380	5000	5000	5000	5000	4
513	20250218	130000	9071380	5000	5000	5000	5000	8
514	20250218	125900	9031380	5030	5030	5030	5030	0
515	20250218	125800	9031380	5030	5030	5030	5030	0
516	20250218	125700	9031380	5030	5030	5030	5030	0
517	20250218	125600	9031380	5030	5030	5030	5030	0
518	20250218	125500	9031380	5030	5030	5030	5030	0
519	20250218	125400	9031380	5030	5030	5030	5030	0
520	20250218	125300	9031380	5030	5030	5030	5030	0
521	20250218	125200	9031380	5030	5030	5030	5030	0
522	20250218	125100	9031380	5030	5030	5030	5030	0
523	20250218	125000	9031380	5030	5030	5030	5030	0
524	20250218	124900	9031380	5030	5030	5030	5030	0
525	20250218	124800	9031380	5030	5030	5030	5030	0
526	20250218	124700	9031380	5030	5030	5030	5030	0
527	20250218	124600	9031380	5030	5030	5030	5030	0
528	20250218	124500	9031380	5030	5030	5030	5030	0
529	20250218	124400	9031380	5030	5030	5030	5030	0
530	20250218	124300	9031380	5030	5030	5030	5030	0
531	20250218	124200	9031380	5030	5030	5030	5030	0
532	20250218	124100	9031380	5030	5030	5030	5030	0
533	20250218	124000	9031380	5030	5030	5030	5030	0
534	20250218	123900	9031380	5030	5030	5030	5030	0
535	20250218	123800	9031380	5030	5030	5030	5030	0
536	20250218	123700	9031380	5030	5030	5030	5030	0
537	20250218	123600	9031380	5030	5030	5030	5030	0
538	20250218	123500	9031380	5030	5030	5030	5030	0
539	20250218	123400	9031380	5030	5030	5030	5030	0
540	20250218	123300	9031380	5030	5030	5030	5030	0
541	20250218	123200	9031380	5030	5030	5030	5030	0
542	20250218	123100	9031380	5030	5030	5030	5030	0
543	20250218	123000	9031380	5030	5030	5030	5030	0
544	20250218	122900	9031380	5030	5030	5030	5030	0
545	20250218	122800	9031380	5030	5030	5030	5030	0
546	20250218	122700	9031380	5030	5030	5030	5030	0
547	20250218	122600	9031380	5030	5030	5030	5030	0
548	20250218	122500	9031380	5030	5030	5030	5030	0
549	20250218	122400	9031380	5030	5030	5030	5030	0
550	20250218	122300	9031380	5030	5030	5030	5030	0
551	20250218	122200	9031380	5030	5030	5030	5030	0
552	20250218	122100	9031380	5030	5030	5030	5030	0
553	20250218	122000	9031380	5030	5030	5030	5030	0
554	20250218	121900	9031380	5030	5030	5030	5030	0
555	20250218	121800	9031380	5030	5030	5030	5030	0
556	20250218	121700	9031380	5030	5030	5030	5030	0
557	20250218	121600	9031380	5030	5030	5030	5030	0
558	20250218	121500	9031380	5030	5030	5030	5030	0
559	20250218	121400	9031380	5030	5030	5030	5030	0
560	20250218	121300	9031380	5030	5030	5030	5030	0
561	20250218	121200	9031380	5030	5030	5030	5030	0
562	20250218	121100	9031380	5030	5030	5030	5030	0
563	20250218	121000	9031380	5030	5030	5030	5030	0
564	20250218	120900	9031380	5030	5030	5030	5030	0
565	20250218	120800	9031380	5030	5030	5030	5030	30
566	20250218	120700	8880480	5030	5020	5030	5020	30
567	20250218	120600	8729740	5030	5030	5030	5030	0
568	20250218	120500	8729740	5030	5030	5030	5030	0
569	20250218	120400	8729740	5030	5030	5030	5030	0
570	20250218	120300	8729740	5030	5030	5030	5030	0
571	20250218	120200	8729740	5030	5030	5030	5030	0
572	20250218	120100	8729740	5030	5030	5030	5030	0
573	20250218	120000	8729740	5030	5030	5030	5030	0
574	20250218	115900	8729740	5030	5030	5030	5030	0
575	20250218	115800	8729740	5030	5030	5030	5030	0
576	20250218	115700	8729740	5030	5030	5030	5030	0
577	20250218	115600	8729740	5030	5030	5030	5030	0
578	20250218	115500	8729740	5030	5030	5030	5030	0
579	20250218	115400	8729740	5030	5030	5030	5030	0
580	20250218	115300	8729740	5030	5030	5030	5030	0
581	20250218	115200	8729740	5030	5030	5030	5030	0
582	20250218	115100	8729740	5030	5030	5030	5030	0
583	20250218	115000	8729740	5030	5030	5030	5030	0
584	20250218	114900	8729740	5030	5030	5030	5030	0
585	20250218	114800	8729740	5030	5030	5030	5030	0
586	20250218	114700	8729740	5030	5030	5030	5030	0
587	20250218	114600	8729740	5030	5030	5030	5030	1
588	20250218	114500	8724710	5030	5030	5030	5030	0
589	20250218	114400	8724710	5030	5030	5030	5030	0
590	20250218	114300	8724710	5030	5030	5030	5030	0
591	20250218	114200	8724710	5030	5030	5030	5030	0
592	20250218	114100	8724710	5030	5030	5030	5030	0
593	20250218	114000	8724710	5030	5030	5030	5030	100
594	20250218	113900	8221710	5030	5030	5030	5030	0
595	20250218	113800	8221710	5030	5030	5030	5030	0
596	20250218	113700	8221710	5030	5030	5030	5030	0
597	20250218	113600	8221710	5030	5030	5030	5030	0
598	20250218	113500	8221710	5030	5030	5030	5030	0
599	20250218	113400	8221710	5030	5030	5030	5030	0
600	20250218	113300	8221710	5030	5030	5030	5030	0
601	20250218	113200	8221710	5030	5030	5030	5030	0
602	20250218	113100	8221710	5030	5030	5030	5030	0
603	20250218	113000	8221710	5030	5030	5030	5030	0
604	20250218	112900	8221710	5030	5030	5030	5030	0
605	20250218	112800	8221710	5030	5030	5030	5030	0
606	20250218	112700	8221710	5030	5030	5030	5030	0
607	20250218	112600	8221710	5030	5030	5030	5030	0
608	20250218	112500	8221710	5030	5030	5030	5030	0
609	20250218	112400	8221710	5030	5030	5030	5030	0
610	20250218	112300	8221710	5030	5030	5030	5030	0
611	20250218	112200	8221710	5030	5030	5030	5030	0
612	20250218	112100	8221710	5030	5030	5030	5030	0
613	20250218	112000	8221710	5030	5030	5030	5030	0
614	20250218	111900	8221710	5030	5030	5030	5030	0
615	20250218	111800	8221710	5030	5030	5030	5030	0
616	20250218	111700	8221710	5030	5030	5030	5030	0
617	20250218	111600	8221710	5030	5030	5030	5030	0
618	20250218	111500	8221710	5030	5030	5030	5030	0
619	20250218	111400	8221710	5030	5030	5030	5030	0
620	20250218	111300	8221710	5030	5030	5030	5030	0
621	20250218	111200	8221710	5030	5030	5030	5030	0
622	20250218	111100	8221710	5030	5030	5030	5030	0
623	20250218	111000	8221710	5030	5030	5030	5030	0
624	20250218	110900	8221710	5030	5030	5030	5030	0
625	20250218	110800	8221710	5030	5030	5030	5030	0
626	20250218	110700	8221710	5030	5030	5030	5030	0
627	20250218	110600	8221710	5030	5030	5030	5030	0
628	20250218	110500	8221710	5030	5030	5030	5030	0
629	20250218	110400	8221710	5030	5030	5030	5030	0
630	20250218	110300	8221710	5030	5030	5030	5030	1
631	20250218	110200	8216680	5000	5000	5000	5000	0
632	20250218	110100	8216680	5000	5000	5000	5000	0
633	20250218	110000	8216680	5000	5040	5040	5000	6
634	20250218	105900	8186520	4995	4995	4995	4995	1
635	20250218	105800	8181525	5040	5030	5040	5030	5
636	20250218	105700	8156365	5030	5030	5030	5030	0
637	20250218	105600	8156365	5030	5030	5030	5030	0
638	20250218	105500	8156365	5030	5030	5030	5030	0
639	20250218	105400	8156365	5030	5030	5030	5030	0
640	20250218	105300	8156365	5030	5030	5030	5030	0
641	20250218	105200	8156365	5030	5030	5030	5030	0
642	20250218	105100	8156365	5030	5030	5030	5030	0
643	20250218	105000	8156365	5030	5030	5030	5030	0
644	20250218	104900	8156365	5030	5030	5030	5030	0
645	20250218	104800	8156365	5030	5030	5030	5030	0
646	20250218	104700	8156365	5030	5030	5030	5030	0
647	20250218	104600	8156365	5030	5030	5030	5030	0
648	20250218	104500	8156365	5030	5030	5030	5030	0
649	20250218	104400	8156365	5030	5030	5030	5030	0
650	20250218	104300	8156365	5030	4995	5030	4995	201
651	20250218	104200	7152335	4995	4995	4995	4995	1
652	20250218	104100	7147340	5030	5030	5030	5030	1
653	20250218	104000	7142310	5030	5030	5030	5030	0
654	20250218	103900	7142310	5030	5030	5030	5030	0
655	20250218	103800	7142310	5030	5030	5030	5030	0
656	20250218	103700	7142310	5030	5030	5030	5030	3
657	20250218	103600	7127220	4995	4995	4995	4995	0
658	20250218	103500	7127220	4995	4995	4995	4995	0
659	20250218	103400	7127220	4995	4995	4995	4995	0
660	20250218	103300	7127220	4995	4995	4995	4995	0
661	20250218	103200	7127220	4995	5000	5000	4995	147
662	20250218	103100	6392630	5050	5050	5050	5050	0
663	20250218	103000	6392630	5050	5050	5050	5050	0
664	20250218	102900	6392630	5050	5050	5050	5050	0
665	20250218	102800	6392630	5050	5050	5050	5050	0
666	20250218	102700	6392630	5050	5050	5050	5050	0
667	20250218	102600	6392630	5050	5050	5050	5050	0
668	20250218	102500	6392630	5050	5050	5050	5050	0
669	20250218	102400	6392630	5050	5050	5050	5050	0
670	20250218	102300	6392630	5050	5050	5050	5050	0
671	20250218	102200	6392630	5050	5050	5050	5050	0
672	20250218	102100	6392630	5050	5050	5050	5050	0
673	20250218	102000	6392630	5050	5050	5050	5050	0
674	20250218	101900	6392630	5050	5050	5050	5050	0
675	20250218	101800	6392630	5050	5050	5050	5050	1
676	20250218	101700	6387580	5000	5010	5010	5000	23
677	20250218	101600	6272560	5050	5050	5050	5050	0
678	20250218	101500	6272560	5050	5050	5050	5050	198
679	20250218	101400	5272660	5050	5040	5050	5040	5
680	20250218	101300	5247420	5000	5000	5000	5000	29
681	20250218	101200	5102420	5000	5000	5000	5000	0
682	20250218	101100	5102420	5000	5000	5000	5000	0
683	20250218	101000	5102420	5000	5000	5000	5000	0
684	20250218	100900	5102420	5000	5010	5010	5000	200
685	20250218	100800	4102390	5010	5040	5040	5010	201
686	20250218	100700	3095340	5030	5030	5030	5030	32
687	20250218	100600	2934380	5030	5030	5030	5030	1
688	20250218	100500	2929350	5030	5030	5030	5030	0
689	20250218	100400	2929350	5030	5030	5030	5030	0
690	20250218	100300	2929350	5030	5030	5030	5030	0
691	20250218	100200	2929350	5030	5030	5030	5030	0
692	20250218	100100	2929350	5030	5030	5030	5030	0
693	20250218	100000	2929350	5030	5030	5030	5030	0
694	20250218	095900	2929350	5030	5030	5030	5030	0
695	20250218	095800	2929350	5030	5030	5030	5030	3
696	20250218	095700	2914260	5030	5030	5030	5030	0
697	20250218	095600	2914260	5030	5030	5030	5030	1
698	20250218	095500	2909230	5040	5040	5040	5040	40
699	20250218	095400	2707630	5040	5040	5040	5040	0
700	20250218	095300	2707630	5040	5040	5040	5040	0
701	20250218	095200	2707630	5040	5040	5040	5040	0
702	20250218	095100	2707630	5040	5040	5040	5040	0
703	20250218	095000	2707630	5040	5040	5040	5040	0
704	20250218	094900	2707630	5040	5040	5040	5040	0
705	20250218	094800	2707630	5040	5040	5040	5040	0
706	20250218	094700	2707630	5040	5040	5040	5040	0
707	20250218	094600	2707630	5040	5040	5040	5040	0
708	20250218	094500	2707630	5040	5040	5040	5040	1
709	20250218	094400	2702590	5000	5000	5000	5000	0
710	20250218	094300	2702590	5000	5000	5000	5000	0
711	20250218	094200	2702590	5000	5000	5000	5000	0
712	20250218	094100	2702590	5000	5000	5000	5000	0
713	20250218	094000	2702590	5000	5000	5000	5000	0
714	20250218	093900	2702590	5000	5000	5000	5000	0
715	20250218	093800	2702590	5000	5000	5000	5000	0
716	20250218	093700	2702590	5000	5000	5000	5000	0
717	20250218	093600	2702590	5000	5010	5010	5000	107
718	20250218	093500	2166590	5000	5000	5000	5000	0
719	20250218	093400	2166590	5000	5000	5000	5000	0
720	20250218	093300	2166590	5000	5000	5000	5000	0
721	20250218	093200	2166590	5000	5000	5000	5000	0
722	20250218	093100	2166590	5000	5000	5000	5000	2
723	20250218	093000	2156590	5000	5000	5000	5000	0
724	20250218	092900	2156590	5000	5000	5000	5000	0
725	20250218	092800	2156590	5000	5000	5000	5000	0
726	20250218	092700	2156590	5000	5040	5050	5000	202
727	20250218	092600	1146500	5000	5000	5000	5000	0
728	20250218	092500	1146500	5000	5000	5000	5000	45
729	20250218	092400	921500	5010	5030	5030	5010	55
730	20250218	092300	645650	5050	5050	5050	5050	0
731	20250218	092200	645650	5050	5050	5050	5050	1
732	20250218	092100	640600	5060	5060	5060	5060	0
733	20250218	092000	640600	5060	5060	5060	5060	0
734	20250218	091900	640600	5060	5060	5060	5060	0
735	20250218	091800	640600	5060	5060	5060	5060	0
736	20250218	091700	640600	5060	5060	5060	5060	0
737	20250218	091600	640600	5060	5060	5060	5060	0
738	20250218	091500	640600	5060	5060	5060	5060	0
739	20250218	091400	640600	5060	5060	5060	5060	0
740	20250218	091300	640600	5060	5040	5060	5040	37
741	20250218	091200	453890	5040	5040	5040	5040	0
742	20250218	091100	453890	5040	5040	5040	5040	26
743	20250218	091000	322850	5040	5040	5040	5040	0
744	20250218	090900	322850	5040	5040	5040	5040	0
745	20250218	090800	322850	5040	5040	5040	5040	0
746	20250218	090700	322850	5040	5040	5040	5040	0
747	20250218	090600	322850	5040	5040	5040	5040	0
748	20250218	090500	322850	5040	5040	5040	5040	1
749	20250218	090400	317810	5040	5050	5050	5040	35
750	20250218	090300	141400	5050	5050	5050	5050	0
751	20250218	090200	141400	5050	5050	5050	5050	0
752	20250218	090100	141400	5050	5050	5050	5050	0
753	20250218	090000	141400	5050	5050	5050	5050	28