KissMeData/382800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	213300	436948320	4095	4095	4095	4095	4540
3	20250218	213200	436948320	4095	4095	4095	4095	0
4	20250218	213100	436948320	4095	4095	4095	4095	0
5	20250218	213000	436948320	4095	4095	4095	4095	0
6	20250218	212900	436948320	4095	4095	4095	4095	0
7	20250218	212800	436948320	4095	4095	4095	4095	0
8	20250218	212700	436948320	4095	4095	4095	4095	0
9	20250218	212600	436948320	4095	4095	4095	4095	0
10	20250218	212500	436948320	4095	4095	4095	4095	0
11	20250218	212400	436948320	4095	4095	4095	4095	0
12	20250218	212300	436948320	4095	4095	4095	4095	0
13	20250218	212200	436948320	4095	4095	4095	4095	0
14	20250218	212100	436948320	4095	4095	4095	4095	0
15	20250218	212000	436948320	4095	4095	4095	4095	0
16	20250218	211900	436948320	4095	4095	4095	4095	0
17	20250218	211800	436948320	4095	4095	4095	4095	0
18	20250218	211700	436948320	4095	4095	4095	4095	0
19	20250218	211600	436948320	4095	4095	4095	4095	0
20	20250218	211500	436948320	4095	4095	4095	4095	0
21	20250218	211400	436948320	4095	4095	4095	4095	0
22	20250218	211300	436948320	4095	4095	4095	4095	0
23	20250218	211200	436948320	4095	4095	4095	4095	0
24	20250218	211100	436948320	4095	4095	4095	4095	0
25	20250218	211000	436948320	4095	4095	4095	4095	0
26	20250218	210900	436948320	4095	4095	4095	4095	0
27	20250218	210800	436948320	4095	4095	4095	4095	0
28	20250218	210700	436948320	4095	4095	4095	4095	0
29	20250218	210600	436948320	4095	4095	4095	4095	0
30	20250218	210500	436948320	4095	4095	4095	4095	0
31	20250218	210400	436948320	4095	4095	4095	4095	0
32	20250218	210300	436948320	4095	4095	4095	4095	4540
33	20250218	210200	436948320	4095	4095	4095	4095	0
34	20250218	210100	436948320	4095	4095	4095	4095	0
35	20250218	210000	436948320	4095	4095	4095	4095	0
36	20250218	205900	436948320	4095	4095	4095	4095	0
37	20250218	205800	436948320	4095	4095	4095	4095	0
38	20250218	205700	436948320	4095	4095	4095	4095	0
39	20250218	205600	436948320	4095	4095	4095	4095	0
40	20250218	205500	436948320	4095	4095	4095	4095	0
41	20250218	205400	436948320	4095	4095	4095	4095	0
42	20250218	205300	436948320	4095	4095	4095	4095	0
43	20250218	205200	436948320	4095	4095	4095	4095	0
44	20250218	205100	436948320	4095	4095	4095	4095	0
45	20250218	205000	436948320	4095	4095	4095	4095	0
46	20250218	204900	436948320	4095	4095	4095	4095	0
47	20250218	204800	436948320	4095	4095	4095	4095	0
48	20250218	204700	436948320	4095	4095	4095	4095	0
49	20250218	204600	436948320	4095	4095	4095	4095	0
50	20250218	204500	436948320	4095	4095	4095	4095	0
51	20250218	204400	436948320	4095	4095	4095	4095	0
52	20250218	204300	436948320	4095	4095	4095	4095	0
53	20250218	204200	436948320	4095	4095	4095	4095	0
54	20250218	204100	436948320	4095	4095	4095	4095	0
55	20250218	204000	436948320	4095	4095	4095	4095	0
56	20250218	203900	436948320	4095	4095	4095	4095	0
57	20250218	203800	436948320	4095	4095	4095	4095	0
58	20250218	203700	436948320	4095	4095	4095	4095	0
59	20250218	203600	436948320	4095	4095	4095	4095	0
60	20250218	203500	436948320	4095	4095	4095	4095	0
61	20250218	203400	436948320	4095	4095	4095	4095	0
62	20250218	203300	436948320	4095	4095	4095	4095	4540
63	20250218	203200	436948320	4095	4095	4095	4095	0
64	20250218	203100	436948320	4095	4095	4095	4095	0
65	20250218	203000	436948320	4095	4095	4095	4095	0
66	20250218	202900	436948320	4095	4095	4095	4095	0
67	20250218	202800	436948320	4095	4095	4095	4095	0
68	20250218	202700	436948320	4095	4095	4095	4095	0
69	20250218	202600	436948320	4095	4095	4095	4095	0
70	20250218	202500	436948320	4095	4095	4095	4095	0
71	20250218	202400	436948320	4095	4095	4095	4095	0
72	20250218	202300	436948320	4095	4095	4095	4095	0
73	20250218	202200	436948320	4095	4095	4095	4095	0
74	20250218	202100	436948320	4095	4095	4095	4095	0
75	20250218	202000	436948320	4095	4095	4095	4095	0
76	20250218	201900	436948320	4095	4095	4095	4095	0
77	20250218	201800	436948320	4095	4095	4095	4095	0
78	20250218	201700	436948320	4095	4095	4095	4095	0
79	20250218	201600	436948320	4095	4095	4095	4095	0
80	20250218	201500	436948320	4095	4095	4095	4095	0
81	20250218	201400	436948320	4095	4095	4095	4095	0
82	20250218	201300	436948320	4095	4095	4095	4095	0
83	20250218	201200	436948320	4095	4095	4095	4095	0
84	20250218	201100	436948320	4095	4095	4095	4095	0
85	20250218	201000	436948320	4095	4095	4095	4095	0
86	20250218	200900	436948320	4095	4095	4095	4095	0
87	20250218	200800	436948320	4095	4095	4095	4095	0
88	20250218	200700	436948320	4095	4095	4095	4095	0
89	20250218	200600	436948320	4095	4095	4095	4095	0
90	20250218	200500	436948320	4095	4095	4095	4095	0
91	20250218	200400	436948320	4095	4095	4095	4095	0
92	20250218	200300	436948320	4095	4095	4095	4095	4540
93	20250218	200200	436948320	4095	4095	4095	4095	0
94	20250218	200100	436948320	4095	4095	4095	4095	0
95	20250218	200000	436948320	4095	4095	4095	4095	0
96	20250218	195900	436948320	4095	4095	4095	4095	0
97	20250218	195800	436948320	4095	4095	4095	4095	0
98	20250218	195700	436948320	4095	4095	4095	4095	0
99	20250218	195600	436948320	4095	4095	4095	4095	0
100	20250218	195500	436948320	4095	4095	4095	4095	0
101	20250218	195400	436948320	4095	4095	4095	4095	0
102	20250218	195300	436948320	4095	4095	4095	4095	0
103	20250218	195200	436948320	4095	4095	4095	4095	0
104	20250218	195100	436948320	4095	4095	4095	4095	0
105	20250218	195000	436948320	4095	4095	4095	4095	0
106	20250218	194900	436948320	4095	4095	4095	4095	0
107	20250218	194800	436948320	4095	4095	4095	4095	0
108	20250218	194700	436948320	4095	4095	4095	4095	0
109	20250218	194600	436948320	4095	4095	4095	4095	0
110	20250218	194500	436948320	4095	4095	4095	4095	0
111	20250218	194400	436948320	4095	4095	4095	4095	0
112	20250218	194300	436948320	4095	4095	4095	4095	0
113	20250218	194200	436948320	4095	4095	4095	4095	0
114	20250218	194100	436948320	4095	4095	4095	4095	0
115	20250218	194000	436948320	4095	4095	4095	4095	0
116	20250218	193900	436948320	4095	4095	4095	4095	0
117	20250218	193800	436948320	4095	4095	4095	4095	0
118	20250218	193700	436948320	4095	4095	4095	4095	0
119	20250218	193600	436948320	4095	4095	4095	4095	0
120	20250218	193500	436948320	4095	4095	4095	4095	0
121	20250218	193400	436948320	4095	4095	4095	4095	0
122	20250218	193300	436948320	4095	4095	4095	4095	4540
123	20250218	193200	436948320	4095	4095	4095	4095	0
124	20250218	193100	436948320	4095	4095	4095	4095	0
125	20250218	193000	436948320	4095	4095	4095	4095	0
126	20250218	192900	436948320	4095	4095	4095	4095	0
127	20250218	192800	436948320	4095	4095	4095	4095	0
128	20250218	192700	436948320	4095	4095	4095	4095	0
129	20250218	192600	436948320	4095	4095	4095	4095	0
130	20250218	192500	436948320	4095	4095	4095	4095	0
131	20250218	192400	436948320	4095	4095	4095	4095	0
132	20250218	192300	436948320	4095	4095	4095	4095	0
133	20250218	192200	436948320	4095	4095	4095	4095	0
134	20250218	192100	436948320	4095	4095	4095	4095	0
135	20250218	192000	436948320	4095	4095	4095	4095	0
136	20250218	191900	436948320	4095	4095	4095	4095	0
137	20250218	191800	436948320	4095	4095	4095	4095	0
138	20250218	191700	436948320	4095	4095	4095	4095	0
139	20250218	191600	436948320	4095	4095	4095	4095	0
140	20250218	191500	436948320	4095	4095	4095	4095	0
141	20250218	191400	436948320	4095	4095	4095	4095	0
142	20250218	191300	436948320	4095	4095	4095	4095	0
143	20250218	191200	436948320	4095	4095	4095	4095	0
144	20250218	191100	436948320	4095	4095	4095	4095	0
145	20250218	191000	436948320	4095	4095	4095	4095	0
146	20250218	190900	436948320	4095	4095	4095	4095	0
147	20250218	190800	436948320	4095	4095	4095	4095	0
148	20250218	190700	436948320	4095	4095	4095	4095	0
149	20250218	190600	436948320	4095	4095	4095	4095	0
150	20250218	190500	436948320	4095	4095	4095	4095	0
151	20250218	190400	436948320	4095	4095	4095	4095	0
152	20250218	190300	436948320	4095	4095	4095	4095	4540
153	20250218	190200	436948320	4095	4095	4095	4095	0
154	20250218	190100	436948320	4095	4095	4095	4095	0
155	20250218	190000	436948320	4095	4095	4095	4095	0
156	20250218	185900	436948320	4095	4095	4095	4095	0
157	20250218	185800	436948320	4095	4095	4095	4095	0
158	20250218	185700	436948320	4095	4095	4095	4095	0
159	20250218	185600	436948320	4095	4095	4095	4095	0
160	20250218	185500	436948320	4095	4095	4095	4095	0
161	20250218	185400	436948320	4095	4095	4095	4095	0
162	20250218	185300	436948320	4095	4095	4095	4095	0
163	20250218	185200	436948320	4095	4095	4095	4095	0
164	20250218	185100	436948320	4095	4095	4095	4095	0
165	20250218	185000	436948320	4095	4095	4095	4095	0
166	20250218	184900	436948320	4095	4095	4095	4095	0
167	20250218	184800	436948320	4095	4095	4095	4095	0
168	20250218	184700	436948320	4095	4095	4095	4095	0
169	20250218	184600	436948320	4095	4095	4095	4095	0
170	20250218	184500	436948320	4095	4095	4095	4095	0
171	20250218	184400	436948320	4095	4095	4095	4095	0
172	20250218	184300	436948320	4095	4095	4095	4095	0
173	20250218	184200	436948320	4095	4095	4095	4095	0
174	20250218	184100	436948320	4095	4095	4095	4095	0
175	20250218	184000	436948320	4095	4095	4095	4095	0
176	20250218	183900	436948320	4095	4095	4095	4095	0
177	20250218	183800	436948320	4095	4095	4095	4095	0
178	20250218	183700	436948320	4095	4095	4095	4095	0
179	20250218	183600	436948320	4095	4095	4095	4095	0
180	20250218	183500	436948320	4095	4095	4095	4095	0
181	20250218	183400	436948320	4095	4095	4095	4095	0
182	20250218	183300	436948320	4095	4095	4095	4095	4540
183	20250218	183200	436948320	4095	4095	4095	4095	0
184	20250218	183100	436948320	4095	4095	4095	4095	0
185	20250218	183000	436948320	4095	4095	4095	4095	0
186	20250218	182900	436948320	4095	4095	4095	4095	0
187	20250218	182800	436948320	4095	4095	4095	4095	0
188	20250218	182700	436948320	4095	4095	4095	4095	0
189	20250218	182600	436948320	4095	4095	4095	4095	0
190	20250218	182500	436948320	4095	4095	4095	4095	0
191	20250218	182400	436948320	4095	4095	4095	4095	0
192	20250218	182300	436948320	4095	4095	4095	4095	0
193	20250218	182200	436948320	4095	4095	4095	4095	0
194	20250218	182100	436948320	4095	4095	4095	4095	0
195	20250218	182000	436948320	4095	4095	4095	4095	0
196	20250218	181900	436948320	4095	4095	4095	4095	0
197	20250218	181800	436948320	4095	4095	4095	4095	0
198	20250218	181700	436948320	4095	4095	4095	4095	0
199	20250218	181600	436948320	4095	4095	4095	4095	0
200	20250218	181500	436948320	4095	4095	4095	4095	0
201	20250218	181400	436948320	4095	4095	4095	4095	0
202	20250218	181300	436948320	4095	4095	4095	4095	0
203	20250218	181200	436948320	4095	4095	4095	4095	0
204	20250218	181100	436948320	4095	4095	4095	4095	0
205	20250218	181000	436948320	4095	4095	4095	4095	0
206	20250218	180900	436948320	4095	4095	4095	4095	0
207	20250218	180800	436948320	4095	4095	4095	4095	0
208	20250218	180700	436948320	4095	4095	4095	4095	0
209	20250218	180600	436948320	4095	4095	4095	4095	0
210	20250218	180500	436948320	4095	4095	4095	4095	0
211	20250218	180400	436948320	4095	4095	4095	4095	0
212	20250218	180300	436948320	4095	4095	4095	4095	4540
213	20250218	180200	436948320	4095	4095	4095	4095	0
214	20250218	180100	436948320	4095	4095	4095	4095	0
215	20250218	180000	436948320	4095	4095	4095	4095	0
216	20250218	175900	436948320	4095	4095	4095	4095	0
217	20250218	175800	436948320	4095	4095	4095	4095	0
218	20250218	175700	436948320	4095	4095	4095	4095	0
219	20250218	175600	436948320	4095	4095	4095	4095	0
220	20250218	175500	436948320	4095	4095	4095	4095	0
221	20250218	175400	436948320	4095	4095	4095	4095	0
222	20250218	175300	436948320	4095	4095	4095	4095	0
223	20250218	175200	436948320	4095	4095	4095	4095	0
224	20250218	175100	436948320	4095	4095	4095	4095	0
225	20250218	175000	436948320	4095	4095	4095	4095	0
226	20250218	174900	436948320	4095	4095	4095	4095	0
227	20250218	174800	436948320	4095	4095	4095	4095	0
228	20250218	174700	436948320	4095	4095	4095	4095	0
229	20250218	174600	436948320	4095	4095	4095	4095	0
230	20250218	174500	436948320	4095	4095	4095	4095	0
231	20250218	174400	436948320	4095	4095	4095	4095	0
232	20250218	174300	436948320	4095	4095	4095	4095	0
233	20250218	174200	436948320	4095	4095	4095	4095	0
234	20250218	174100	436948320	4095	4095	4095	4095	0
235	20250218	174000	436948320	4095	4095	4095	4095	0
236	20250218	173900	436948320	4095	4095	4095	4095	0
237	20250218	173800	436948320	4095	4095	4095	4095	0
238	20250218	173700	436948320	4095	4095	4095	4095	0
239	20250218	173600	436948320	4095	4095	4095	4095	0
240	20250218	173500	436948320	4095	4095	4095	4095	0
241	20250218	173400	436948320	4095	4095	4095	4095	0
242	20250218	173300	436948320	4095	4095	4095	4095	4540
243	20250218	173200	436948320	4095	4095	4095	4095	0
244	20250218	173100	436948320	4095	4095	4095	4095	0
245	20250218	173000	436948320	4095	4095	4095	4095	0
246	20250218	172900	436948320	4095	4095	4095	4095	0
247	20250218	172800	436948320	4095	4095	4095	4095	0
248	20250218	172700	436948320	4095	4095	4095	4095	0
249	20250218	172600	436948320	4095	4095	4095	4095	0
250	20250218	172500	436948320	4095	4095	4095	4095	0
251	20250218	172400	436948320	4095	4095	4095	4095	0
252	20250218	172300	436948320	4095	4095	4095	4095	0
253	20250218	172200	436948320	4095	4095	4095	4095	0
254	20250218	172100	436948320	4095	4095	4095	4095	0
255	20250218	172000	436948320	4095	4095	4095	4095	0
256	20250218	171900	436948320	4095	4095	4095	4095	0
257	20250218	171800	436948320	4095	4095	4095	4095	0
258	20250218	171700	436948320	4095	4095	4095	4095	0
259	20250218	171600	436948320	4095	4095	4095	4095	0
260	20250218	171500	436948320	4095	4095	4095	4095	0
261	20250218	171400	436948320	4095	4095	4095	4095	0
262	20250218	171300	436948320	4095	4095	4095	4095	0
263	20250218	171200	436948320	4095	4095	4095	4095	0
264	20250218	171100	436948320	4095	4095	4095	4095	0
265	20250218	171000	436948320	4095	4095	4095	4095	0
266	20250218	170900	436948320	4095	4095	4095	4095	0
267	20250218	170800	436948320	4095	4095	4095	4095	0
268	20250218	170700	436948320	4095	4095	4095	4095	0
269	20250218	170600	436948320	4095	4095	4095	4095	0
270	20250218	170500	436948320	4095	4095	4095	4095	0
271	20250218	170400	436948320	4095	4095	4095	4095	0
272	20250218	170300	436948320	4095	4095	4095	4095	4540
273	20250218	170200	436948320	4095	4095	4095	4095	0
274	20250218	170100	436948320	4095	4095	4095	4095	0
275	20250218	170000	436948320	4095	4095	4095	4095	0
276	20250218	165900	436948320	4095	4095	4095	4095	0
277	20250218	165800	436948320	4095	4095	4095	4095	0
278	20250218	165700	436948320	4095	4095	4095	4095	0
279	20250218	165600	436948320	4095	4095	4095	4095	0
280	20250218	165500	436948320	4095	4095	4095	4095	0
281	20250218	165400	436948320	4095	4095	4095	4095	0
282	20250218	165300	436948320	4095	4095	4095	4095	0
283	20250218	165200	436948320	4095	4095	4095	4095	0
284	20250218	165100	436948320	4095	4095	4095	4095	0
285	20250218	165000	436948320	4095	4095	4095	4095	0
286	20250218	164900	436948320	4095	4095	4095	4095	0
287	20250218	164800	436948320	4095	4095	4095	4095	0
288	20250218	164700	436948320	4095	4095	4095	4095	0
289	20250218	164600	436948320	4095	4095	4095	4095	0
290	20250218	164500	436948320	4095	4095	4095	4095	0
291	20250218	164400	436948320	4095	4095	4095	4095	0
292	20250218	164300	436948320	4095	4095	4095	4095	0
293	20250218	164200	436948320	4095	4095	4095	4095	0
294	20250218	164100	436948320	4095	4095	4095	4095	0
295	20250218	164000	436948320	4095	4095	4095	4095	0
296	20250218	163900	436948320	4095	4095	4095	4095	0
297	20250218	163800	436948320	4095	4095	4095	4095	0
298	20250218	163700	436948320	4095	4095	4095	4095	0
299	20250218	163600	436948320	4095	4095	4095	4095	0
300	20250218	163500	436948320	4095	4095	4095	4095	0
301	20250218	163400	436948320	4095	4095	4095	4095	0
302	20250218	163300	436948320	4095	4095	4095	4095	4540
303	20250218	163200	436948320	4095	4095	4095	4095	0
304	20250218	163100	436948320	4095	4095	4095	4095	0
305	20250218	163000	436948320	4095	4095	4095	4095	0
306	20250218	162900	436948320	4095	4095	4095	4095	0
307	20250218	162800	436948320	4095	4095	4095	4095	0
308	20250218	162700	436948320	4095	4095	4095	4095	0
309	20250218	162600	436948320	4095	4095	4095	4095	0
310	20250218	162500	436948320	4095	4095	4095	4095	0
311	20250218	162400	436948320	4095	4095	4095	4095	0
312	20250218	162300	436948320	4095	4095	4095	4095	0
313	20250218	162200	436948320	4095	4095	4095	4095	0
314	20250218	162100	436948320	4095	4095	4095	4095	0
315	20250218	162000	436948320	4095	4095	4095	4095	0
316	20250218	161900	436948320	4095	4095	4095	4095	0
317	20250218	161800	436948320	4095	4095	4095	4095	0
318	20250218	161700	436948320	4095	4095	4095	4095	0
319	20250218	161600	436948320	4095	4095	4095	4095	0
320	20250218	161500	436948320	4095	4095	4095	4095	0
321	20250218	161400	436948320	4095	4095	4095	4095	0
322	20250218	161300	436948320	4095	4095	4095	4095	0
323	20250218	161200	436948320	4095	4095	4095	4095	0
324	20250218	161100	436948320	4095	4095	4095	4095	0
325	20250218	161000	436948320	4095	4095	4095	4095	0
326	20250218	160900	436948320	4095	4095	4095	4095	0
327	20250218	160800	436948320	4095	4095	4095	4095	0
328	20250218	160700	436948320	4095	4095	4095	4095	0
329	20250218	160600	436948320	4095	4095	4095	4095	0
330	20250218	160500	436948320	4095	4095	4095	4095	0
331	20250218	160400	436948320	4095	4095	4095	4095	0
332	20250218	160300	436948320	4095	4095	4095	4095	4540
333	20250218	160200	436948320	4095	4095	4095	4095	0
334	20250218	160100	436948320	4095	4095	4095	4095	0
335	20250218	160000	436948320	4095	4095	4095	4095	0
336	20250218	155900	436948320	4095	4095	4095	4095	0
337	20250218	155800	436948320	4095	4095	4095	4095	0
338	20250218	155700	436948320	4095	4095	4095	4095	0
339	20250218	155600	436948320	4095	4095	4095	4095	0
340	20250218	155500	436948320	4095	4095	4095	4095	0
341	20250218	155400	436948320	4095	4095	4095	4095	0
342	20250218	155300	436948320	4095	4095	4095	4095	0
343	20250218	155200	436948320	4095	4095	4095	4095	0
344	20250218	155100	436948320	4095	4095	4095	4095	0
345	20250218	155000	436948320	4095	4095	4095	4095	0
346	20250218	154900	436948320	4095	4095	4095	4095	0
347	20250218	154800	436948320	4095	4095	4095	4095	0
348	20250218	154700	436948320	4095	4095	4095	4095	0
349	20250218	154600	436948320	4095	4095	4095	4095	0
350	20250218	154500	436948320	4095	4095	4095	4095	0
351	20250218	154400	436948320	4095	4095	4095	4095	0
352	20250218	154300	436948320	4095	4095	4095	4095	0
353	20250218	154200	436948320	4095	4095	4095	4095	0
354	20250218	154100	436948320	4095	4095	4095	4095	0
355	20250218	154000	436948320	4095	4095	4095	4095	0
356	20250218	153900	436948320	4095	4095	4095	4095	0
357	20250218	153800	436948320	4095	4095	4095	4095	0
358	20250218	153700	436948320	4095	4095	4095	4095	0
359	20250218	153600	436948320	4095	4095	4095	4095	0
360	20250218	153500	436948320	4095	4095	4095	4095	0
361	20250218	153400	436948320	4095	4095	4095	4095	0
362	20250218	153300	436948320	4095	4095	4095	4095	4540
363	20250218	153200	436948320	4095	4095	4095	4095	0
364	20250218	153100	436948320	4095	4095	4095	4095	0
365	20250218	153000	436948320	4095	4095	4095	4095	4540
366	20250218	152900	418357020	4090	4090	4090	4090	0
367	20250218	152800	418357020	4090	4090	4090	4090	0
368	20250218	152700	418357020	4090	4090	4090	4090	0
369	20250218	152600	418357020	4090	4090	4090	4090	0
370	20250218	152500	418357020	4090	4090	4090	4090	0
371	20250218	152400	418357020	4090	4090	4090	4090	0
372	20250218	152300	418357020	4090	4090	4090	4090	0
373	20250218	152200	418357020	4090	4090	4090	4090	0
374	20250218	152100	418357020	4090	4090	4090	4090	0
375	20250218	152000	418357020	4090	4090	4090	4090	0
376	20250218	151900	418357020	4090	4090	4090	4090	0
377	20250218	151800	418357020	4090	4085	4090	4085	1000
378	20250218	151700	414267615	4085	4085	4085	4085	0
379	20250218	151600	414267615	4085	4080	4085	4080	25
380	20250218	151500	414165590	4085	4085	4085	4085	101
381	20250218	151400	413753005	4070	4070	4070	4070	30
382	20250218	151300	413630905	4085	4085	4085	4085	0
383	20250218	151200	413630905	4085	4085	4085	4085	0
384	20250218	151100	413630905	4085	4085	4085	4085	0
385	20250218	151000	413630905	4085	4085	4085	4085	0
386	20250218	150900	413630905	4085	4085	4085	4085	0
387	20250218	150800	413630905	4085	4085	4085	4085	0
388	20250218	150700	413630905	4085	4085	4085	4085	0
389	20250218	150600	413630905	4085	4085	4085	4085	0
390	20250218	150500	413630905	4085	4085	4085	4085	43
391	20250218	150400	413455250	4085	4085	4085	4085	0
392	20250218	150300	413455250	4085	4085	4085	4085	0
393	20250218	150200	413455250	4085	4085	4085	4085	43
394	20250218	150100	413279595	4085	4085	4085	4085	0
395	20250218	150000	413279595	4085	4085	4085	4085	68
396	20250218	145900	413001815	4085	4085	4085	4085	0
397	20250218	145800	413001815	4085	4085	4085	4085	0
398	20250218	145700	413001815	4085	4085	4085	4085	21
399	20250218	145600	412916030	4065	4065	4065	4065	0
400	20250218	145500	412916030	4065	4065	4065	4065	0
401	20250218	145400	412916030	4065	4065	4065	4065	0
402	20250218	145300	412916030	4065	4065	4065	4065	0
403	20250218	145200	412916030	4065	4065	4065	4065	0
404	20250218	145100	412916030	4065	4065	4065	4065	1
405	20250218	145000	412911965	4090	4090	4090	4090	475
406	20250218	144900	410969215	4090	4065	4090	4065	5016
407	20250218	144800	390485590	4065	4065	4065	4065	0
408	20250218	144700	390485590	4065	4065	4065	4065	0
409	20250218	144600	390485590	4065	4065	4065	4065	100
410	20250218	144500	390079090	4065	4065	4065	4065	196
411	20250218	144400	389282350	4065	4065	4065	4065	0
412	20250218	144300	389282350	4065	4065	4065	4065	1
413	20250218	144200	389278285	4065	4065	4065	4065	0
414	20250218	144100	389278285	4065	4065	4065	4065	0
415	20250218	144000	389278285	4065	4065	4065	4065	8
416	20250218	143900	389245765	4070	4070	4070	4070	0
417	20250218	143800	389245765	4070	4070	4070	4070	0
418	20250218	143700	389245765	4070	4070	4070	4070	15
419	20250218	143600	389184715	4070	4070	4070	4070	1
420	20250218	143500	389180645	4075	4075	4075	4075	1
421	20250218	143400	389176570	4060	4060	4060	4060	0
422	20250218	143300	389176570	4060	4060	4060	4060	0
423	20250218	143200	389176570	4060	4060	4060	4060	0
424	20250218	143100	389176570	4060	4060	4060	4060	4
425	20250218	143000	389160330	4075	4075	4075	4075	0
426	20250218	142900	389160330	4075	4075	4075	4075	0
427	20250218	142800	389160330	4075	4075	4075	4075	1
428	20250218	142700	389156255	4060	4060	4060	4060	0
429	20250218	142600	389156255	4060	4060	4060	4060	8
430	20250218	142500	389123775	4080	4080	4080	4080	0
431	20250218	142400	389123775	4080	4080	4080	4080	0
432	20250218	142300	389123775	4080	4080	4080	4080	0
433	20250218	142200	389123775	4080	4080	4080	4080	0
434	20250218	142100	389123775	4080	4080	4080	4080	0
435	20250218	142000	389123775	4080	4080	4080	4080	0
436	20250218	141900	389123775	4080	4080	4080	4080	0
437	20250218	141800	389123775	4080	4080	4080	4080	0
438	20250218	141700	389123775	4080	4080	4080	4080	0
439	20250218	141600	389123775	4080	4080	4080	4080	0
440	20250218	141500	389123775	4080	4080	4080	4080	100
441	20250218	141400	388715775	4080	4080	4080	4080	10
442	20250218	141300	388674975	4085	4085	4085	4085	0
443	20250218	141200	388674975	4085	4085	4085	4085	0
444	20250218	141100	388674975	4085	4085	4085	4085	0
445	20250218	141000	388674975	4085	4085	4085	4085	0
446	20250218	140900	388674975	4085	4085	4085	4085	0
447	20250218	140800	388674975	4085	4085	4085	4085	0
448	20250218	140700	388674975	4085	4085	4085	4085	0
449	20250218	140600	388674975	4085	4080	4085	4080	6093
450	20250218	140500	363815530	4080	4080	4080	4080	0
451	20250218	140400	363815530	4080	4055	4080	4050	89
452	20250218	140300	363454705	4055	4055	4055	4055	0
453	20250218	140200	363454705	4055	4080	4085	4055	2457
454	20250218	140100	353430190	4070	4060	4070	4060	1210
455	20250218	140000	348510140	4050	4050	4050	4050	0
456	20250218	135900	348510140	4050	4050	4050	4050	0
457	20250218	135800	348510140	4050	4050	4050	4050	0
458	20250218	135700	348510140	4050	4050	4050	4050	52
459	20250218	135600	348299540	4060	4055	4060	4055	41
460	20250218	135500	348133280	4060	4060	4060	4060	0
461	20250218	135400	348133280	4060	4060	4060	4060	0
462	20250218	135300	348133280	4060	4060	4060	4060	0
463	20250218	135200	348133280	4060	4060	4060	4060	0
464	20250218	135100	348133280	4060	4060	4060	4060	0
465	20250218	135000	348133280	4060	4060	4060	4060	0
466	20250218	134900	348133280	4060	4050	4060	4035	2001
467	20250218	134800	340045715	4050	4050	4050	4050	0
468	20250218	134700	340045715	4050	4050	4050	4050	300
469	20250218	134600	338830715	4050	4050	4050	4050	0
470	20250218	134500	338830715	4050	4060	4060	4050	2
471	20250218	134400	338822605	4050	4050	4050	4050	0
472	20250218	134300	338822605	4050	4050	4050	4050	4
473	20250218	134200	338806405	4040	4040	4040	4040	0
474	20250218	134100	338806405	4040	4040	4040	4040	529
475	20250218	134000	336669245	4050	4050	4050	4050	1000
476	20250218	133900	332619245	4040	4040	4040	4040	2
477	20250218	133800	332611165	4045	4050	4050	4040	1103
478	20250218	133700	328154130	4050	4055	4055	4050	7024
479	20250218	133600	299705930	4055	4055	4055	4055	0
480	20250218	133500	299705930	4055	4055	4055	4055	0
481	20250218	133400	299705930	4055	4055	4055	4055	0
482	20250218	133300	299705930	4055	4055	4055	4055	50
483	20250218	133200	299503180	4055	4060	4060	4055	1287
484	20250218	133100	294284145	4065	4065	4065	4065	100
485	20250218	133000	293877645	4060	4060	4060	4060	0
486	20250218	132900	293877645	4060	4060	4060	4060	0
487	20250218	132800	293877645	4060	4060	4060	4060	0
488	20250218	132700	293877645	4060	4060	4060	4060	0
489	20250218	132600	293877645	4060	4070	4070	4060	529
490	20250218	132500	291729745	4070	4070	4070	4070	0
491	20250218	132400	291729745	4070	4070	4070	4070	0
492	20250218	132300	291729745	4070	4070	4070	4070	0
493	20250218	132200	291729745	4070	4070	4070	4070	0
494	20250218	132100	291729745	4070	4070	4070	4070	0
495	20250218	132000	291729745	4070	4070	4070	4070	0
496	20250218	131900	291729745	4070	4070	4070	4070	0
497	20250218	131800	291729745	4070	4070	4070	4070	0
498	20250218	131700	291729745	4070	4070	4070	4070	2
499	20250218	131600	291721605	4080	4080	4080	4065	495
500	20250218	131500	289709205	4080	4080	4080	4080	0
501	20250218	131400	289709205	4080	4080	4080	4080	0
502	20250218	131300	289709205	4080	4080	4080	4080	0
503	20250218	131200	289709205	4080	4080	4080	4080	0
504	20250218	131100	289709205	4080	4080	4080	4080	0
505	20250218	131000	289709205	4080	4080	4080	4080	0
506	20250218	130900	289709205	4080	4075	4080	4075	1500
507	20250218	130800	283589305	4065	4065	4065	4065	244
508	20250218	130700	282597445	4080	4080	4080	4080	0
509	20250218	130600	282597445	4080	4080	4080	4080	0
510	20250218	130500	282597445	4080	4080	4080	4080	1
511	20250218	130400	282593365	4080	4075	4080	4075	30
512	20250218	130300	282471040	4070	4070	4070	4070	265
513	20250218	130200	281392490	4070	4070	4070	4070	0
514	20250218	130100	281392490	4070	4070	4070	4070	0
515	20250218	130000	281392490	4070	4070	4070	4070	0
516	20250218	125900	281392490	4070	4070	4070	4070	150
517	20250218	125800	280781990	4080	4080	4080	4080	1
518	20250218	125700	280777910	4075	4075	4075	4075	0
519	20250218	125600	280777910	4075	4075	4075	4075	487
520	20250218	125500	278793385	4080	4080	4080	4080	0
521	20250218	125400	278793385	4080	4080	4080	4080	0
522	20250218	125300	278793385	4080	4080	4080	4080	0
523	20250218	125200	278793385	4080	4080	4080	4080	0
524	20250218	125100	278793385	4080	4080	4080	4080	2
525	20250218	125000	278785225	4085	4085	4085	4085	1
526	20250218	124900	278781140	4080	4080	4080	4080	0
527	20250218	124800	278781140	4080	4080	4080	4080	116
528	20250218	124700	278307860	4080	4080	4080	4080	1
529	20250218	124600	278303780	4085	4085	4085	4085	0
530	20250218	124500	278303780	4085	4085	4085	4085	0
531	20250218	124400	278303780	4085	4085	4085	4085	0
532	20250218	124300	278303780	4085	4085	4085	4085	0
533	20250218	124200	278303780	4085	4085	4085	4085	81
534	20250218	124100	277972895	4080	4080	4080	4080	1562
535	20250218	124000	271599935	4080	4080	4080	4080	0
536	20250218	123900	271599935	4080	4080	4080	4080	0
537	20250218	123800	271599935	4080	4080	4080	4080	0
538	20250218	123700	271599935	4080	4080	4080	4080	0
539	20250218	123600	271599935	4080	4080	4080	4080	0
540	20250218	123500	271599935	4080	4080	4080	4080	0
541	20250218	123400	271599935	4080	4080	4080	4080	0
542	20250218	123300	271599935	4080	4080	4080	4080	0
543	20250218	123200	271599935	4080	4080	4080	4080	0
544	20250218	123100	271599935	4080	4080	4080	4080	0
545	20250218	123000	271599935	4080	4080	4080	4080	0
546	20250218	122900	271599935	4080	4080	4080	4080	0
547	20250218	122800	271599935	4080	4080	4080	4080	0
548	20250218	122700	271599935	4080	4080	4080	4080	0
549	20250218	122600	271599935	4080	4080	4080	4080	0
550	20250218	122500	271599935	4080	4080	4080	4080	412
551	20250218	122400	269918975	4080	4080	4080	4080	0
552	20250218	122300	269918975	4080	4080	4080	4080	0
553	20250218	122200	269918975	4080	4080	4080	4080	182
554	20250218	122100	269176415	4085	4085	4085	4085	0
555	20250218	122000	269176415	4085	4085	4085	4085	0
556	20250218	121900	269176415	4085	4085	4085	4085	0
557	20250218	121800	269176415	4085	4085	4085	4085	0
558	20250218	121700	269176415	4085	4085	4085	4085	1
559	20250218	121600	269172330	4065	4065	4065	4065	4000
560	20250218	121500	252912330	4085	4070	4085	4070	101
561	20250218	121400	252501245	4085	4085	4085	4085	0
562	20250218	121300	252501245	4085	4085	4085	4085	1
563	20250218	121200	252497160	4070	4070	4070	4070	0
564	20250218	121100	252497160	4070	4070	4070	4070	0
565	20250218	121000	252497160	4070	4070	4070	4070	0
566	20250218	120900	252497160	4070	4070	4070	4070	0
567	20250218	120800	252497160	4070	4070	4070	4070	0
568	20250218	120700	252497160	4070	4070	4070	4070	0
569	20250218	120600	252497160	4070	4070	4070	4070	0
570	20250218	120500	252497160	4070	4070	4070	4070	5
571	20250218	120400	252476810	4090	4090	4090	4090	0
572	20250218	120300	252476810	4090	4090	4090	4090	0
573	20250218	120200	252476810	4090	4090	4090	4090	0
574	20250218	120100	252476810	4090	4090	4090	4090	0
575	20250218	120000	252476810	4090	4090	4090	4090	0
576	20250218	115900	252476810	4090	4090	4090	4090	0
577	20250218	115800	252476810	4090	4090	4090	4090	0
578	20250218	115700	252476810	4090	4090	4090	4090	0
579	20250218	115600	252476810	4090	4090	4090	4090	0
580	20250218	115500	252476810	4090	4090	4090	4090	0
581	20250218	115400	252476810	4090	4090	4090	4090	0
582	20250218	115300	252476810	4090	4090	4090	4090	0
583	20250218	115200	252476810	4090	4090	4090	4090	0
584	20250218	115100	252476810	4090	4090	4090	4090	0
585	20250218	115000	252476810	4090	4090	4090	4090	230
586	20250218	114900	251536110	4090	4090	4090	4090	0
587	20250218	114800	251536110	4090	4090	4090	4090	0
588	20250218	114700	251536110	4090	4090	4090	4090	0
589	20250218	114600	251536110	4090	4090	4090	4090	0
590	20250218	114500	251536110	4090	4090	4090	4090	0
591	20250218	114400	251536110	4090	4090	4090	4090	0
592	20250218	114300	251536110	4090	4090	4090	4090	0
593	20250218	114200	251536110	4090	4090	4090	4090	1
594	20250218	114100	251532020	4065	4065	4065	4065	0
595	20250218	114000	251532020	4065	4065	4065	4065	245
596	20250218	113900	250536095	4090	4090	4090	4090	0
597	20250218	113800	250536095	4090	4090	4090	4090	0
598	20250218	113700	250536095	4090	4090	4090	4090	500
599	20250218	113600	248491095	4090	4090	4090	4090	0
600	20250218	113500	248491095	4090	4090	4090	4090	0
601	20250218	113400	248491095	4090	4090	4090	4090	0
602	20250218	113300	248491095	4090	4090	4090	4090	0
603	20250218	113200	248491095	4090	4090	4090	4090	0
604	20250218	113100	248491095	4090	4090	4090	4090	0
605	20250218	113000	248491095	4090	4085	4090	4085	500
606	20250218	112900	246446215	4090	4090	4090	4090	0
607	20250218	112800	246446215	4090	4090	4090	4090	0
608	20250218	112700	246446215	4090	4090	4090	4090	0
609	20250218	112600	246446215	4090	4090	4090	4090	0
610	20250218	112500	246446215	4090	4090	4090	4090	1
611	20250218	112400	246442125	4080	4080	4080	4080	85
612	20250218	112300	246095325	4090	4090	4090	4090	0
613	20250218	112200	246095325	4090	4090	4090	4090	0
614	20250218	112100	246095325	4090	4090	4090	4090	0
615	20250218	112000	246095325	4090	4090	4090	4090	860
616	20250218	111900	242577925	4095	4095	4095	4095	0
617	20250218	111800	242577925	4095	4095	4095	4095	0
618	20250218	111700	242577925	4095	4095	4095	4095	0
619	20250218	111600	242577925	4095	4095	4095	4095	0
620	20250218	111500	242577925	4095	4095	4095	4095	0
621	20250218	111400	242577925	4095	4095	4095	4095	0
622	20250218	111300	242577925	4095	4090	4095	4090	150
623	20250218	111200	241963925	4090	4090	4090	4090	25
624	20250218	111100	241861675	4095	4095	4095	4095	0
625	20250218	111000	241861675	4095	4095	4095	4095	7
626	20250218	110900	241833010	4100	4100	4100	4100	0
627	20250218	110800	241833010	4100	4100	4100	4100	1
628	20250218	110700	241828910	4095	4095	4100	4095	1530
629	20250218	110600	235556215	4100	4090	4100	4090	246
630	20250218	110500	234549235	4080	4080	4080	4080	0
631	20250218	110400	234549235	4080	4080	4080	4080	0
632	20250218	110300	234549235	4080	4080	4080	4080	0
633	20250218	110200	234549235	4080	4040	4080	4040	10273
634	20250218	110100	192660815	4050	4050	4050	4050	1000
635	20250218	110000	188610815	4040	4040	4040	4040	0
636	20250218	105900	188610815	4040	4040	4040	4040	0
637	20250218	105800	188610815	4040	4040	4040	4040	0
638	20250218	105700	188610815	4040	4040	4040	4040	35
639	20250218	105600	188469415	4040	4040	4040	4040	0
640	20250218	105500	188469415	4040	4040	4040	4040	0
641	20250218	105400	188469415	4040	4040	4040	4040	7
642	20250218	105300	188441135	4040	4040	4040	4040	0
643	20250218	105200	188441135	4040	4040	4040	4040	0
644	20250218	105100	188441135	4040	4040	4040	4040	0
645	20250218	105000	188441135	4040	4040	4040	4040	0
646	20250218	104900	188441135	4040	4040	4040	4040	0
647	20250218	104800	188441135	4040	4040	4040	4040	0
648	20250218	104700	188441135	4040	4040	4040	4040	300
649	20250218	104600	187229135	4040	4040	4040	4040	0
650	20250218	104500	187229135	4040	4050	4050	4040	2400
651	20250218	104400	177513135	4040	4060	4060	4035	6665
652	20250218	104300	150528250	4070	4070	4070	4070	0
653	20250218	104200	150528250	4070	4070	4070	4070	0
654	20250218	104100	150528250	4070	4070	4070	4070	0
655	20250218	104000	150528250	4070	4075	4075	4070	20
656	20250218	103900	150446800	4075	4075	4075	4075	0
657	20250218	103800	150446800	4075	4075	4075	4075	0
658	20250218	103700	150446800	4075	4075	4075	4075	0
659	20250218	103600	150446800	4075	4075	4075	4075	3
660	20250218	103500	150434575	4075	4075	4075	4075	1
661	20250218	103400	150430500	4060	4060	4060	4060	0
662	20250218	103300	150430500	4060	4060	4060	4060	3
663	20250218	103200	150418320	4060	4060	4060	4060	0
664	20250218	103100	150418320	4060	4060	4060	4060	0
665	20250218	103000	150418320	4060	4060	4060	4060	0
666	20250218	102900	150418320	4060	4075	4075	4060	137
667	20250218	102800	149860255	4075	4075	4075	4075	0
668	20250218	102700	149860255	4075	4075	4075	4075	0
669	20250218	102600	149860255	4075	4075	4075	4075	0
670	20250218	102500	149860255	4075	4075	4075	4075	1
671	20250218	102400	149856180	4060	4060	4060	4060	9
672	20250218	102300	149819640	4070	4070	4070	4070	0
673	20250218	102200	149819640	4070	4070	4070	4070	98
674	20250218	102100	149420780	4055	4055	4055	4055	0
675	20250218	102000	149420780	4055	4055	4055	4055	0
676	20250218	101900	149420780	4055	4055	4055	4055	0
677	20250218	101800	149420780	4055	4055	4055	4055	0
678	20250218	101700	149420780	4055	4055	4055	4055	0
679	20250218	101600	149420780	4055	4055	4055	4055	118
680	20250218	101500	148942290	4055	4055	4055	4055	0
681	20250218	101400	148942290	4055	4055	4055	4055	0
682	20250218	101300	148942290	4055	4055	4055	4055	6
683	20250218	101200	148917960	4070	4070	4070	4070	1
684	20250218	101100	148913890	4070	4070	4070	4070	1
685	20250218	101000	148909820	4055	4055	4055	4055	10
686	20250218	100900	148869270	4050	4050	4050	4050	2
687	20250218	100800	148861170	4055	4055	4055	4055	0
688	20250218	100700	148861170	4055	4055	4055	4055	0
689	20250218	100600	148861170	4055	4055	4055	4055	0
690	20250218	100500	148861170	4055	4055	4055	4055	0
691	20250218	100400	148861170	4055	4055	4055	4055	10
692	20250218	100300	148820620	4050	4050	4050	4050	10
693	20250218	100200	148780120	4050	4050	4050	4050	0
694	20250218	100100	148780120	4050	4050	4050	4050	0
695	20250218	100000	148780120	4050	4050	4050	4050	0
696	20250218	095900	148780120	4050	4050	4050	4050	101
697	20250218	095800	148371070	4050	4050	4050	4050	0
698	20250218	095700	148371070	4050	4050	4050	4050	200
699	20250218	095600	147561070	4050	4050	4050	4050	0
700	20250218	095500	147561070	4050	4055	4055	4050	11959
701	20250218	095400	99110320	4060	4060	4060	4060	5
702	20250218	095300	99090020	4055	4055	4055	4055	2
703	20250218	095200	99081910	4080	4080	4080	4080	0
704	20250218	095100	99081910	4080	4080	4080	4080	1
705	20250218	095000	99077830	4080	4080	4080	4080	0
706	20250218	094900	99077830	4080	4080	4080	4080	0
707	20250218	094800	99077830	4080	4080	4080	4080	2
708	20250218	094700	99069670	4080	4080	4080	4080	0
709	20250218	094600	99069670	4080	4080	4080	4080	5
710	20250218	094500	99049270	4080	4080	4080	4080	14
711	20250218	094400	98992150	4080	4080	4080	4080	7
712	20250218	094300	98963590	4075	4075	4075	4075	300
713	20250218	094200	97741090	4075	4075	4075	4075	305
714	20250218	094100	96498215	4080	4080	4080	4080	0
715	20250218	094000	96498215	4080	4080	4080	4080	50
716	20250218	093900	96294215	4055	4065	4080	4055	1961
717	20250218	093800	88341530	4080	4080	4080	4080	1
718	20250218	093700	88337450	4090	4060	4090	4060	218
719	20250218	093600	87451830	4060	4060	4060	4060	0
720	20250218	093500	87451830	4060	4060	4060	4060	0
721	20250218	093400	87451830	4060	4060	4060	4060	0
722	20250218	093300	87451830	4060	4060	4060	4060	0
723	20250218	093200	87451830	4060	4070	4070	4060	1777
724	20250218	093100	80230250	4100	4100	4100	4100	0
725	20250218	093000	80230250	4100	4100	4100	4100	0
726	20250218	092900	80230250	4100	4100	4100	4100	0
727	20250218	092800	80230250	4100	4080	4100	4080	3333
728	20250218	092700	66567750	4080	4080	4080	4080	0
729	20250218	092600	66567750	4080	4080	4080	4080	70
730	20250218	092500	66282150	4085	4100	4100	4085	3078
731	20250218	092400	53664175	4100	4100	4100	4100	0
732	20250218	092300	53664175	4100	4100	4135	4100	1512
733	20250218	092200	47433860	4120	4120	4120	4120	1
734	20250218	092100	47429740	4120	4100	4120	4100	310
735	20250218	092000	46152560	4120	4100	4120	4100	30
736	20250218	091900	46029540	4120	4120	4120	4120	0
737	20250218	091800	46029540	4120	4120	4120	4120	2
738	20250218	091700	46021300	4095	4115	4115	4095	738
739	20250218	091600	42990370	4120	4105	4125	4105	103
740	20250218	091500	42565805	4105	4105	4110	4105	495
741	20250218	091400	40533705	4100	4090	4100	4090	538
742	20250218	091300	38330270	4060	4080	4085	4060	40
743	20250218	091200	38167800	4060	4060	4060	4060	50
744	20250218	091100	37964800	4060	4060	4060	4060	0
745	20250218	091000	37964800	4060	4060	4060	4060	0
746	20250218	090900	37964800	4060	4060	4060	4060	0
747	20250218	090800	37964800	4060	4080	4080	4060	3873
748	20250218	090700	22173360	4085	4075	4095	4075	573
749	20250218	090600	19834690	4050	4060	4060	4050	275
750	20250218	090500	18720730	4050	4050	4050	4050	0
751	20250218	090400	18720730	4050	4070	4070	4050	1678
752	20250218	090300	11923760	4055	4055	4055	4055	128
753	20250218	090200	11404720	4055	4085	4085	4055	129
754	20250218	090100	10881095	4055	4080	4095	4055	610
755	20250218	090000	8385895	4050	4095	4095	4050	2059