KissMeData/101730/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201300	697663890	8890	8890	8890	8890	850
3	20250218	201200	697663890	8890	8890	8890	8890	0
4	20250218	201100	697663890	8890	8890	8890	8890	0
5	20250218	201000	697663890	8890	8890	8890	8890	0
6	20250218	200900	697663890	8890	8890	8890	8890	0
7	20250218	200800	697663890	8890	8890	8890	8890	0
8	20250218	200700	697663890	8890	8890	8890	8890	0
9	20250218	200600	697663890	8890	8890	8890	8890	0
10	20250218	200500	697663890	8890	8890	8890	8890	0
11	20250218	200400	697663890	8890	8890	8890	8890	0
12	20250218	200300	697663890	8890	8890	8890	8890	0
13	20250218	200200	697663890	8890	8890	8890	8890	0
14	20250218	200100	697663890	8890	8890	8890	8890	0
15	20250218	200000	697663890	8890	8890	8890	8890	0
16	20250218	195900	697663890	8890	8890	8890	8890	0
17	20250218	195800	697663890	8890	8890	8890	8890	0
18	20250218	195700	697663890	8890	8890	8890	8890	0
19	20250218	195600	697663890	8890	8890	8890	8890	0
20	20250218	195500	697663890	8890	8890	8890	8890	0
21	20250218	195400	697663890	8890	8890	8890	8890	0
22	20250218	195300	697663890	8890	8890	8890	8890	0
23	20250218	195200	697663890	8890	8890	8890	8890	0
24	20250218	195100	697663890	8890	8890	8890	8890	0
25	20250218	195000	697663890	8890	8890	8890	8890	0
26	20250218	194900	697663890	8890	8890	8890	8890	0
27	20250218	194800	697663890	8890	8890	8890	8890	0
28	20250218	194700	697663890	8890	8890	8890	8890	0
29	20250218	194600	697663890	8890	8890	8890	8890	0
30	20250218	194500	697663890	8890	8890	8890	8890	0
31	20250218	194400	697663890	8890	8890	8890	8890	0
32	20250218	194300	697663890	8890	8890	8890	8890	850
33	20250218	194200	697663890	8890	8890	8890	8890	0
34	20250218	194100	697663890	8890	8890	8890	8890	0
35	20250218	194000	697663890	8890	8890	8890	8890	0
36	20250218	193900	697663890	8890	8890	8890	8890	0
37	20250218	193800	697663890	8890	8890	8890	8890	0
38	20250218	193700	697663890	8890	8890	8890	8890	0
39	20250218	193600	697663890	8890	8890	8890	8890	0
40	20250218	193500	697663890	8890	8890	8890	8890	0
41	20250218	193400	697663890	8890	8890	8890	8890	0
42	20250218	193300	697663890	8890	8890	8890	8890	0
43	20250218	193200	697663890	8890	8890	8890	8890	0
44	20250218	193100	697663890	8890	8890	8890	8890	0
45	20250218	193000	697663890	8890	8890	8890	8890	0
46	20250218	192900	697663890	8890	8890	8890	8890	0
47	20250218	192800	697663890	8890	8890	8890	8890	0
48	20250218	192700	697663890	8890	8890	8890	8890	0
49	20250218	192600	697663890	8890	8890	8890	8890	0
50	20250218	192500	697663890	8890	8890	8890	8890	0
51	20250218	192400	697663890	8890	8890	8890	8890	0
52	20250218	192300	697663890	8890	8890	8890	8890	0
53	20250218	192200	697663890	8890	8890	8890	8890	0
54	20250218	192100	697663890	8890	8890	8890	8890	0
55	20250218	192000	697663890	8890	8890	8890	8890	0
56	20250218	191900	697663890	8890	8890	8890	8890	0
57	20250218	191800	697663890	8890	8890	8890	8890	0
58	20250218	191700	697663890	8890	8890	8890	8890	0
59	20250218	191600	697663890	8890	8890	8890	8890	0
60	20250218	191500	697663890	8890	8890	8890	8890	0
61	20250218	191400	697663890	8890	8890	8890	8890	0
62	20250218	191300	697663890	8890	8890	8890	8890	850
63	20250218	191200	697663890	8890	8890	8890	8890	0
64	20250218	191100	697663890	8890	8890	8890	8890	0
65	20250218	191000	697663890	8890	8890	8890	8890	0
66	20250218	190900	697663890	8890	8890	8890	8890	0
67	20250218	190800	697663890	8890	8890	8890	8890	0
68	20250218	190700	697663890	8890	8890	8890	8890	0
69	20250218	190600	697663890	8890	8890	8890	8890	0
70	20250218	190500	697663890	8890	8890	8890	8890	0
71	20250218	190400	697663890	8890	8890	8890	8890	0
72	20250218	190300	697663890	8890	8890	8890	8890	0
73	20250218	190200	697663890	8890	8890	8890	8890	0
74	20250218	190100	697663890	8890	8890	8890	8890	0
75	20250218	190000	697663890	8890	8890	8890	8890	0
76	20250218	185900	697663890	8890	8890	8890	8890	0
77	20250218	185800	697663890	8890	8890	8890	8890	0
78	20250218	185700	697663890	8890	8890	8890	8890	0
79	20250218	185600	697663890	8890	8890	8890	8890	0
80	20250218	185500	697663890	8890	8890	8890	8890	0
81	20250218	185400	697663890	8890	8890	8890	8890	0
82	20250218	185300	697663890	8890	8890	8890	8890	0
83	20250218	185200	697663890	8890	8890	8890	8890	0
84	20250218	185100	697663890	8890	8890	8890	8890	0
85	20250218	185000	697663890	8890	8890	8890	8890	0
86	20250218	184900	697663890	8890	8890	8890	8890	0
87	20250218	184800	697663890	8890	8890	8890	8890	0
88	20250218	184700	697663890	8890	8890	8890	8890	0
89	20250218	184600	697663890	8890	8890	8890	8890	0
90	20250218	184500	697663890	8890	8890	8890	8890	0
91	20250218	184400	697663890	8890	8890	8890	8890	0
92	20250218	184300	697663890	8890	8890	8890	8890	850
93	20250218	184200	697663890	8890	8890	8890	8890	0
94	20250218	184100	697663890	8890	8890	8890	8890	0
95	20250218	184000	697663890	8890	8890	8890	8890	0
96	20250218	183900	697663890	8890	8890	8890	8890	0
97	20250218	183800	697663890	8890	8890	8890	8890	0
98	20250218	183700	697663890	8890	8890	8890	8890	0
99	20250218	183600	697663890	8890	8890	8890	8890	0
100	20250218	183500	697663890	8890	8890	8890	8890	0
101	20250218	183400	697663890	8890	8890	8890	8890	0
102	20250218	183300	697663890	8890	8890	8890	8890	0
103	20250218	183200	697663890	8890	8890	8890	8890	0
104	20250218	183100	697663890	8890	8890	8890	8890	0
105	20250218	183000	697663890	8890	8890	8890	8890	0
106	20250218	182900	697663890	8890	8890	8890	8890	0
107	20250218	182800	697663890	8890	8890	8890	8890	0
108	20250218	182700	697663890	8890	8890	8890	8890	0
109	20250218	182600	697663890	8890	8890	8890	8890	0
110	20250218	182500	697663890	8890	8890	8890	8890	0
111	20250218	182400	697663890	8890	8890	8890	8890	0
112	20250218	182300	697663890	8890	8890	8890	8890	0
113	20250218	182200	697663890	8890	8890	8890	8890	0
114	20250218	182100	697663890	8890	8890	8890	8890	0
115	20250218	182000	697663890	8890	8890	8890	8890	0
116	20250218	181900	697663890	8890	8890	8890	8890	0
117	20250218	181800	697663890	8890	8890	8890	8890	0
118	20250218	181700	697663890	8890	8890	8890	8890	0
119	20250218	181600	697663890	8890	8890	8890	8890	0
120	20250218	181500	697663890	8890	8890	8890	8890	0
121	20250218	181400	697663890	8890	8890	8890	8890	0
122	20250218	181300	697663890	8890	8890	8890	8890	850
123	20250218	181200	697663890	8890	8890	8890	8890	0
124	20250218	181100	697663890	8890	8890	8890	8890	0
125	20250218	181000	697663890	8890	8890	8890	8890	0
126	20250218	180900	697663890	8890	8890	8890	8890	0
127	20250218	180800	697663890	8890	8890	8890	8890	0
128	20250218	180700	697663890	8890	8890	8890	8890	0
129	20250218	180600	697663890	8890	8890	8890	8890	0
130	20250218	180500	697663890	8890	8890	8890	8890	0
131	20250218	180400	697663890	8890	8890	8890	8890	0
132	20250218	180300	697663890	8890	8890	8890	8890	0
133	20250218	180200	697663890	8890	8890	8890	8890	0
134	20250218	180100	697663890	8890	8890	8890	8890	0
135	20250218	180000	697663890	8890	8890	8890	8890	0
136	20250218	175900	697663890	8890	8890	8890	8890	0
137	20250218	175800	697663890	8890	8890	8890	8890	0
138	20250218	175700	697663890	8890	8890	8890	8890	0
139	20250218	175600	697663890	8890	8890	8890	8890	0
140	20250218	175500	697663890	8890	8890	8890	8890	0
141	20250218	175400	697663890	8890	8890	8890	8890	0
142	20250218	175300	697663890	8890	8890	8890	8890	0
143	20250218	175200	697663890	8890	8890	8890	8890	0
144	20250218	175100	697663890	8890	8890	8890	8890	0
145	20250218	175000	697663890	8890	8890	8890	8890	0
146	20250218	174900	697663890	8890	8890	8890	8890	0
147	20250218	174800	697663890	8890	8890	8890	8890	0
148	20250218	174700	697663890	8890	8890	8890	8890	0
149	20250218	174600	697663890	8890	8890	8890	8890	0
150	20250218	174500	697663890	8890	8890	8890	8890	0
151	20250218	174400	697663890	8890	8890	8890	8890	0
152	20250218	174300	697663890	8890	8890	8890	8890	850
153	20250218	174200	697663890	8890	8890	8890	8890	0
154	20250218	174100	697663890	8890	8890	8890	8890	0
155	20250218	174000	697663890	8890	8890	8890	8890	0
156	20250218	173900	697663890	8890	8890	8890	8890	0
157	20250218	173800	697663890	8890	8890	8890	8890	0
158	20250218	173700	697663890	8890	8890	8890	8890	0
159	20250218	173600	697663890	8890	8890	8890	8890	0
160	20250218	173500	697663890	8890	8890	8890	8890	0
161	20250218	173400	697663890	8890	8890	8890	8890	0
162	20250218	173300	697663890	8890	8890	8890	8890	0
163	20250218	173200	697663890	8890	8890	8890	8890	0
164	20250218	173100	697663890	8890	8890	8890	8890	0
165	20250218	173000	697663890	8890	8890	8890	8890	0
166	20250218	172900	697663890	8890	8890	8890	8890	0
167	20250218	172800	697663890	8890	8890	8890	8890	0
168	20250218	172700	697663890	8890	8890	8890	8890	0
169	20250218	172600	697663890	8890	8890	8890	8890	0
170	20250218	172500	697663890	8890	8890	8890	8890	0
171	20250218	172400	697663890	8890	8890	8890	8890	0
172	20250218	172300	697663890	8890	8890	8890	8890	0
173	20250218	172200	697663890	8890	8890	8890	8890	0
174	20250218	172100	697663890	8890	8890	8890	8890	0
175	20250218	172000	697663890	8890	8890	8890	8890	0
176	20250218	171900	697663890	8890	8890	8890	8890	0
177	20250218	171800	697663890	8890	8890	8890	8890	0
178	20250218	171700	697663890	8890	8890	8890	8890	0
179	20250218	171600	697663890	8890	8890	8890	8890	0
180	20250218	171500	697663890	8890	8890	8890	8890	0
181	20250218	171400	697663890	8890	8890	8890	8890	0
182	20250218	171300	697663890	8890	8890	8890	8890	850
183	20250218	171200	697663890	8890	8890	8890	8890	0
184	20250218	171100	697663890	8890	8890	8890	8890	0
185	20250218	171000	697663890	8890	8890	8890	8890	0
186	20250218	170900	697663890	8890	8890	8890	8890	0
187	20250218	170800	697663890	8890	8890	8890	8890	0
188	20250218	170700	697663890	8890	8890	8890	8890	0
189	20250218	170600	697663890	8890	8890	8890	8890	0
190	20250218	170500	697663890	8890	8890	8890	8890	0
191	20250218	170400	697663890	8890	8890	8890	8890	0
192	20250218	170300	697663890	8890	8890	8890	8890	0
193	20250218	170200	697663890	8890	8890	8890	8890	0
194	20250218	170100	697663890	8890	8890	8890	8890	0
195	20250218	170000	697663890	8890	8890	8890	8890	0
196	20250218	165900	697663890	8890	8890	8890	8890	0
197	20250218	165800	697663890	8890	8890	8890	8890	0
198	20250218	165700	697663890	8890	8890	8890	8890	0
199	20250218	165600	697663890	8890	8890	8890	8890	0
200	20250218	165500	697663890	8890	8890	8890	8890	0
201	20250218	165400	697663890	8890	8890	8890	8890	0
202	20250218	165300	697663890	8890	8890	8890	8890	0
203	20250218	165200	697663890	8890	8890	8890	8890	0
204	20250218	165100	697663890	8890	8890	8890	8890	0
205	20250218	165000	697663890	8890	8890	8890	8890	0
206	20250218	164900	697663890	8890	8890	8890	8890	0
207	20250218	164800	697663890	8890	8890	8890	8890	0
208	20250218	164700	697663890	8890	8890	8890	8890	0
209	20250218	164600	697663890	8890	8890	8890	8890	0
210	20250218	164500	697663890	8890	8890	8890	8890	0
211	20250218	164400	697663890	8890	8890	8890	8890	0
212	20250218	164300	697663890	8890	8890	8890	8890	850
213	20250218	164200	697663890	8890	8890	8890	8890	0
214	20250218	164100	697663890	8890	8890	8890	8890	0
215	20250218	164000	697663890	8890	8890	8890	8890	0
216	20250218	163900	697663890	8890	8890	8890	8890	0
217	20250218	163800	697663890	8890	8890	8890	8890	0
218	20250218	163700	697663890	8890	8890	8890	8890	0
219	20250218	163600	697663890	8890	8890	8890	8890	0
220	20250218	163500	697663890	8890	8890	8890	8890	0
221	20250218	163400	697663890	8890	8890	8890	8890	0
222	20250218	163300	697663890	8890	8890	8890	8890	0
223	20250218	163200	697663890	8890	8890	8890	8890	0
224	20250218	163100	697663890	8890	8890	8890	8890	0
225	20250218	163000	697663890	8890	8890	8890	8890	0
226	20250218	162900	697663890	8890	8890	8890	8890	0
227	20250218	162800	697663890	8890	8890	8890	8890	0
228	20250218	162700	697663890	8890	8890	8890	8890	0
229	20250218	162600	697663890	8890	8890	8890	8890	0
230	20250218	162500	697663890	8890	8890	8890	8890	0
231	20250218	162400	697663890	8890	8890	8890	8890	0
232	20250218	162300	697663890	8890	8890	8890	8890	0
233	20250218	162200	697663890	8890	8890	8890	8890	0
234	20250218	162100	697663890	8890	8890	8890	8890	0
235	20250218	162000	697663890	8890	8890	8890	8890	0
236	20250218	161900	697663890	8890	8890	8890	8890	0
237	20250218	161800	697663890	8890	8890	8890	8890	0
238	20250218	161700	697663890	8890	8890	8890	8890	0
239	20250218	161600	697663890	8890	8890	8890	8890	0
240	20250218	161500	697663890	8890	8890	8890	8890	0
241	20250218	161400	697663890	8890	8890	8890	8890	0
242	20250218	161300	697663890	8890	8890	8890	8890	850
243	20250218	161200	697663890	8890	8890	8890	8890	0
244	20250218	161100	697663890	8890	8890	8890	8890	0
245	20250218	161000	697663890	8890	8890	8890	8890	0
246	20250218	160900	697663890	8890	8890	8890	8890	0
247	20250218	160800	697663890	8890	8890	8890	8890	0
248	20250218	160700	697663890	8890	8890	8890	8890	0
249	20250218	160600	697663890	8890	8890	8890	8890	0
250	20250218	160500	697663890	8890	8890	8890	8890	0
251	20250218	160400	697663890	8890	8890	8890	8890	0
252	20250218	160300	697663890	8890	8890	8890	8890	0
253	20250218	160200	697663890	8890	8890	8890	8890	0
254	20250218	160100	697663890	8890	8890	8890	8890	0
255	20250218	160000	697663890	8890	8890	8890	8890	0
256	20250218	155900	697663890	8890	8890	8890	8890	0
257	20250218	155800	697663890	8890	8890	8890	8890	0
258	20250218	155700	697663890	8890	8890	8890	8890	0
259	20250218	155600	697663890	8890	8890	8890	8890	0
260	20250218	155500	697663890	8890	8890	8890	8890	0
261	20250218	155400	697663890	8890	8890	8890	8890	0
262	20250218	155300	697663890	8890	8890	8890	8890	0
263	20250218	155200	697663890	8890	8890	8890	8890	0
264	20250218	155100	697663890	8890	8890	8890	8890	0
265	20250218	155000	697663890	8890	8890	8890	8890	0
266	20250218	154900	697663890	8890	8890	8890	8890	0
267	20250218	154800	697663890	8890	8890	8890	8890	0
268	20250218	154700	697663890	8890	8890	8890	8890	0
269	20250218	154600	697663890	8890	8890	8890	8890	0
270	20250218	154500	697663890	8890	8890	8890	8890	0
271	20250218	154400	697663890	8890	8890	8890	8890	0
272	20250218	154300	697663890	8890	8890	8890	8890	850
273	20250218	154200	697663890	8890	8890	8890	8890	0
274	20250218	154100	697663890	8890	8890	8890	8890	0
275	20250218	154000	697663890	8890	8890	8890	8890	0
276	20250218	153900	697663890	8890	8890	8890	8890	0
277	20250218	153800	697663890	8890	8890	8890	8890	0
278	20250218	153700	697663890	8890	8890	8890	8890	0
279	20250218	153600	697663890	8890	8890	8890	8890	0
280	20250218	153500	697663890	8890	8890	8890	8890	0
281	20250218	153400	697663890	8890	8890	8890	8890	0
282	20250218	153300	697663890	8890	8890	8890	8890	0
283	20250218	153200	697663890	8890	8890	8890	8890	0
284	20250218	153100	697663890	8890	8890	8890	8890	0
285	20250218	153000	697663890	8890	8890	8890	8890	850
286	20250218	152900	690107390	8850	8850	8850	8850	0
287	20250218	152800	690107390	8850	8850	8850	8850	0
288	20250218	152700	690107390	8850	8850	8850	8850	0
289	20250218	152600	690107390	8850	8850	8850	8850	0
290	20250218	152500	690107390	8850	8850	8850	8850	0
291	20250218	152400	690107390	8850	8850	8850	8850	0
292	20250218	152300	690107390	8850	8850	8850	8850	0
293	20250218	152200	690107390	8850	8850	8850	8850	0
294	20250218	152100	690107390	8850	8850	8850	8850	0
295	20250218	152000	690107390	8850	8850	8850	8850	0
296	20250218	151900	690107390	8850	8850	8850	8850	1
297	20250218	151800	690098540	8870	8860	8870	8860	308
298	20250218	151700	687369580	8860	8860	8860	8860	18
299	20250218	151600	687210100	8860	8850	8860	8850	198
300	20250218	151500	685457720	8860	8860	8860	8860	3000
301	20250218	151400	658877720	8860	8860	8860	8860	30
302	20250218	151300	658611920	8870	8870	8870	8870	0
303	20250218	151200	658611920	8870	8870	8870	8870	170
304	20250218	151100	657104020	8870	8880	8880	8870	1605
305	20250218	151000	642867410	8880	8880	8880	8880	20
306	20250218	150900	642689810	8880	8880	8880	8880	0
307	20250218	150800	642689810	8880	8880	8880	8880	30
308	20250218	150700	642423410	8880	8880	8880	8880	0
309	20250218	150600	642423410	8880	8880	8880	8880	1038
310	20250218	150500	633205970	8890	8890	8890	8890	0
311	20250218	150400	633205970	8890	8890	8890	8890	0
312	20250218	150300	633205970	8890	8890	8890	8890	0
313	20250218	150200	633205970	8890	8890	8890	8890	0
314	20250218	150100	633205970	8890	8890	8890	8890	2
315	20250218	150000	633188190	8900	8900	8900	8900	20
316	20250218	145900	633010190	8900	8900	8900	8900	0
317	20250218	145800	633010190	8900	8880	8900	8880	111
318	20250218	145700	632024490	8890	8890	8890	8890	0
319	20250218	145600	632024490	8890	8890	8890	8890	552
320	20250218	145500	627117210	8890	8890	8890	8890	0
321	20250218	145400	627117210	8890	8890	8900	8890	530
322	20250218	145300	622405500	8900	8900	8900	8900	0
323	20250218	145200	622405500	8900	8900	8900	8900	0
324	20250218	145100	622405500	8900	8900	8900	8900	112
325	20250218	145000	621408700	8900	8890	8900	8890	66
326	20250218	144900	620821500	8890	8900	8900	8890	350
327	20250218	144800	617709500	8910	8910	8910	8910	0
328	20250218	144700	617709500	8910	8910	8910	8910	0
329	20250218	144600	617709500	8910	8910	8910	8910	1
330	20250218	144500	617700590	8910	8900	8910	8900	7
331	20250218	144400	617638280	8890	8890	8890	8890	5
332	20250218	144300	617593830	8890	8890	8890	8890	173
333	20250218	144200	616055860	8890	8890	8890	8890	1044
334	20250218	144100	606774700	8890	8890	8890	8890	56
335	20250218	144000	606276860	8890	8890	8890	8890	31
336	20250218	143900	606001270	8900	8900	8900	8900	0
337	20250218	143800	606001270	8900	8900	8900	8900	260
338	20250218	143700	603687270	8890	8900	8900	8890	9
339	20250218	143600	603607210	8890	8890	8890	8890	0
340	20250218	143500	603607210	8890	8900	8900	8880	659
341	20250218	143400	597747370	8900	8900	8900	8900	9
342	20250218	143300	597667270	8900	8900	8900	8900	0
343	20250218	143200	597667270	8900	8900	8900	8900	0
344	20250218	143100	597667270	8900	8900	8900	8900	0
345	20250218	143000	597667270	8900	8900	8900	8900	5
346	20250218	142900	597622770	8900	8900	8900	8900	0
347	20250218	142800	597622770	8900	8900	8900	8900	0
348	20250218	142700	597622770	8900	8900	8900	8900	6
349	20250218	142600	597569370	8910	8910	8910	8910	0
350	20250218	142500	597569370	8910	8910	8910	8910	0
351	20250218	142400	597569370	8910	8900	8910	8870	107
352	20250218	142300	596618490	8900	8900	8900	8900	0
353	20250218	142200	596618490	8900	8900	8900	8900	0
354	20250218	142100	596618490	8900	8900	8900	8900	89
355	20250218	142000	595826390	8900	8900	8900	8900	11
356	20250218	141900	595728490	8930	8930	8930	8930	0
357	20250218	141800	595728490	8930	8930	8930	8930	0
358	20250218	141700	595728490	8930	8930	8930	8930	0
359	20250218	141600	595728490	8930	8930	8930	8930	0
360	20250218	141500	595728490	8930	8910	8930	8910	726
361	20250218	141400	589253750	8910	8860	8910	8860	5481
362	20250218	141300	540520530	8860	8860	8860	8860	0
363	20250218	141200	540520530	8860	8870	8870	8860	785
364	20250218	141100	533557590	8870	8870	8870	8870	0
365	20250218	141000	533557590	8870	8870	8870	8870	0
366	20250218	140900	533557590	8870	8870	8870	8870	0
367	20250218	140800	533557590	8870	8870	8870	8870	0
368	20250218	140700	533557590	8870	8870	8870	8870	24
369	20250218	140600	533344710	8870	8870	8870	8870	0
370	20250218	140500	533344710	8870	8870	8870	8870	11
371	20250218	140400	533247140	8870	8870	8870	8870	20
372	20250218	140300	533069740	8860	8860	8860	8860	0
373	20250218	140200	533069740	8860	8860	8860	8860	200
374	20250218	140100	531297740	8860	8860	8860	8860	10
375	20250218	140000	531209140	8860	8870	8870	8860	550
376	20250218	135900	526334170	8870	8870	8870	8870	0
377	20250218	135800	526334170	8870	8870	8870	8870	56
378	20250218	135700	525837450	8870	8870	8870	8870	4
379	20250218	135600	525801970	8870	8870	8870	8870	4
380	20250218	135500	525766490	8880	8880	8880	8880	0
381	20250218	135400	525766490	8880	8880	8880	8880	20
382	20250218	135300	525588890	8860	8860	8860	8860	0
383	20250218	135200	525588890	8860	8860	8860	8860	0
384	20250218	135100	525588890	8860	8860	8860	8860	0
385	20250218	135000	525588890	8860	8860	8860	8860	0
386	20250218	134900	525588890	8860	8860	8860	8860	0
387	20250218	134800	525588890	8860	8860	8860	8860	0
388	20250218	134700	525588890	8860	8860	8860	8860	9
389	20250218	134600	525509150	8880	8880	8880	8880	0
390	20250218	134500	525509150	8880	8880	8880	8880	0
391	20250218	134400	525509150	8880	8880	8880	8880	0
392	20250218	134300	525509150	8880	8880	8880	8880	0
393	20250218	134200	525509150	8880	8880	8880	8880	100
394	20250218	134100	524621150	8870	8870	8870	8870	0
395	20250218	134000	524621150	8870	8870	8870	8870	0
396	20250218	133900	524621150	8870	8870	8870	8870	0
397	20250218	133800	524621150	8870	8870	8870	8870	0
398	20250218	133700	524621150	8870	8870	8870	8870	500
399	20250218	133600	520186150	8880	8870	8880	8870	28
400	20250218	133500	519937760	8870	8870	8870	8870	0
401	20250218	133400	519937760	8870	8870	8870	8870	0
402	20250218	133300	519937760	8870	8890	8890	8870	162
403	20250218	133200	518498580	8890	8880	8890	8880	480
404	20250218	133100	514231880	8890	8890	8890	8890	979
405	20250218	133000	505528570	8890	8890	8890	8890	0
406	20250218	132900	505528570	8890	8890	8890	8890	0
407	20250218	132800	505528570	8890	8890	8890	8890	0
408	20250218	132700	505528570	8890	8890	8890	8890	0
409	20250218	132600	505528570	8890	8890	8890	8890	12
410	20250218	132500	505421890	8890	8890	8890	8890	101
411	20250218	132400	504524000	8870	8880	8880	8870	1480
412	20250218	132300	491395520	8880	8880	8880	8880	106
413	20250218	132200	490454240	8880	8880	8880	8880	0
414	20250218	132100	490454240	8880	8880	8880	8880	8
415	20250218	132000	490383200	8880	8880	8880	8880	0
416	20250218	131900	490383200	8880	8880	8880	8880	0
417	20250218	131800	490383200	8880	8880	8880	8880	0
418	20250218	131700	490383200	8880	8880	8880	8880	8
419	20250218	131600	490312160	8880	8880	8880	8880	0
420	20250218	131500	490312160	8880	8880	8880	8880	3
421	20250218	131400	490285520	8880	8880	8880	8880	46
422	20250218	131300	489877040	8870	8880	8880	8870	1035
423	20250218	131200	480686900	8880	8880	8880	8880	43
424	20250218	131100	480305060	8890	8890	8890	8890	0
425	20250218	131000	480305060	8890	8890	8890	8890	10
426	20250218	130900	480216160	8880	8880	8880	8880	0
427	20250218	130800	480216160	8880	8880	8880	8880	10
428	20250218	130700	480127360	8870	8890	8890	8870	61
429	20250218	130600	479585510	8870	8870	8870	8870	0
430	20250218	130500	479585510	8870	8870	8870	8870	178
431	20250218	130400	478006650	8880	8880	8880	8880	5
432	20250218	130300	477962250	8880	8880	8880	8880	0
433	20250218	130200	477962250	8880	8880	8880	8880	6
434	20250218	130100	477908970	8880	8880	8880	8880	1
435	20250218	130000	477900090	8880	8880	8880	8880	0
436	20250218	125900	477900090	8880	8880	8880	8880	0
437	20250218	125800	477900090	8880	8890	8890	8880	682
438	20250218	125700	471842900	8890	8890	8890	8890	0
439	20250218	125600	471842900	8890	8890	8890	8890	2
440	20250218	125500	471825120	8900	8900	8900	8900	0
441	20250218	125400	471825120	8900	8900	8900	8900	0
442	20250218	125300	471825120	8900	8900	8900	8900	1
443	20250218	125200	471816220	8900	8900	8900	8900	0
444	20250218	125100	471816220	8900	8900	8900	8900	0
445	20250218	125000	471816220	8900	8900	8900	8900	0
446	20250218	124900	471816220	8900	8900	8900	8900	1
447	20250218	124800	471807320	8880	8880	8880	8880	0
448	20250218	124700	471807320	8880	8880	8880	8880	0
449	20250218	124600	471807320	8880	8880	8880	8880	0
450	20250218	124500	471807320	8880	8880	8880	8880	20
451	20250218	124400	471629720	8880	8890	8890	8880	100
452	20250218	124300	470740840	8890	8890	8890	8890	314
453	20250218	124200	467949380	8890	8890	8890	8890	61
454	20250218	124100	467407090	8890	8890	8890	8890	25
455	20250218	124000	467184840	8890	8890	8890	8890	0
456	20250218	123900	467184840	8890	8890	8890	8890	0
457	20250218	123800	467184840	8890	8890	8890	8890	0
458	20250218	123700	467184840	8890	8890	8890	8890	59
459	20250218	123600	466660330	8900	8900	8900	8900	0
460	20250218	123500	466660330	8900	8900	8900	8900	0
461	20250218	123400	466660330	8900	8900	8900	8900	0
462	20250218	123300	466660330	8900	8900	8900	8900	0
463	20250218	123200	466660330	8900	8900	8900	8900	0
464	20250218	123100	466660330	8900	8900	8900	8900	0
465	20250218	123000	466660330	8900	8900	8900	8900	0
466	20250218	122900	466660330	8900	8890	8900	8890	181
467	20250218	122800	465049470	8890	8890	8890	8890	0
468	20250218	122700	465049470	8890	8890	8890	8890	6
469	20250218	122600	464996130	8890	8890	8890	8890	1080
470	20250218	122500	455394930	8900	8900	8900	8900	0
471	20250218	122400	455394930	8900	8900	8900	8900	0
472	20250218	122300	455394930	8900	8900	8900	8900	0
473	20250218	122200	455394930	8900	8900	8900	8900	5
474	20250218	122100	455350430	8900	8900	8900	8900	3
475	20250218	122000	455323730	8900	8900	8900	8900	0
476	20250218	121900	455323730	8900	8900	8900	8900	2
477	20250218	121800	455305930	8900	8900	8900	8900	0
478	20250218	121700	455305930	8900	8900	8900	8900	0
479	20250218	121600	455305930	8900	8900	8900	8900	1
480	20250218	121500	455297030	8890	8890	8890	8890	10
481	20250218	121400	455208130	8900	8900	8900	8900	0
482	20250218	121300	455208130	8900	8900	8900	8900	22
483	20250218	121200	455012330	8890	8890	8890	8890	0
484	20250218	121100	455012330	8890	8890	8890	8890	0
485	20250218	121000	455012330	8890	8890	8890	8890	487
486	20250218	120900	450682900	8890	8880	8890	8880	81
487	20250218	120800	449963350	8880	8890	8890	8880	98
488	20250218	120700	449093090	8880	8880	8890	8880	81
489	20250218	120600	448373800	8890	8890	8890	8890	0
490	20250218	120500	448373800	8890	8890	8890	8890	0
491	20250218	120400	448373800	8890	8890	8890	8890	0
492	20250218	120300	448373800	8890	8890	8890	8890	0
493	20250218	120200	448373800	8890	8890	8890	8890	66
494	20250218	120100	447787060	8880	8880	8880	8880	79
495	20250218	120000	447085540	8890	8890	8890	8890	10
496	20250218	115900	446996640	8890	8890	8890	8890	0
497	20250218	115800	446996640	8890	8890	8890	8890	3
498	20250218	115700	446969970	8890	8880	8890	8880	161
499	20250218	115600	445540280	8880	8880	8880	8880	10
500	20250218	115500	445451480	8880	8880	8880	8880	8
501	20250218	115400	445380440	8890	8890	8890	8890	11
502	20250218	115300	445282650	8900	8900	8900	8900	0
503	20250218	115200	445282650	8900	8900	8900	8900	0
504	20250218	115100	445282650	8900	8900	8900	8900	2
505	20250218	115000	445264850	8900	8890	8900	8890	12
506	20250218	114900	445158110	8880	8890	8890	8880	500
507	20250218	114800	440718010	8870	8870	8870	8870	0
508	20250218	114700	440718010	8870	8870	8870	8870	467
509	20250218	114600	436575720	8870	8870	8870	8870	0
510	20250218	114500	436575720	8870	8870	8870	8870	0
511	20250218	114400	436575720	8870	8900	8900	8870	414
512	20250218	114300	432903330	8870	8870	8870	8870	13
513	20250218	114200	432788020	8870	8870	8870	8870	0
514	20250218	114100	432788020	8870	8870	8870	8870	0
515	20250218	114000	432788020	8870	8870	8870	8870	174
516	20250218	113900	431244640	8880	8910	8910	8880	512
517	20250218	113800	426697760	8910	8910	8910	8900	19
518	20250218	113700	426528530	8900	8900	8900	8900	601
519	20250218	113600	421179630	8930	8930	8930	8930	0
520	20250218	113500	421179630	8930	8930	8930	8930	0
521	20250218	113400	421179630	8930	8930	8930	8930	10
522	20250218	113300	421090330	8930	8930	8930	8930	0
523	20250218	113200	421090330	8930	8930	8930	8930	0
524	20250218	113100	421090330	8930	8930	8930	8930	0
525	20250218	113000	421090330	8930	8930	8930	8930	2
526	20250218	112900	421072470	8920	8920	8920	8920	113
527	20250218	112800	420064510	8930	8930	8930	8930	0
528	20250218	112700	420064510	8930	8930	8930	8930	50
529	20250218	112600	419618010	8930	8930	8930	8930	0
530	20250218	112500	419618010	8930	8920	8930	8920	891
531	20250218	112400	411668610	8920	8920	8920	8920	6
532	20250218	112300	411615090	8910	8910	8910	8910	21
533	20250218	112200	411427980	8910	8910	8910	8910	485
534	20250218	112100	407106630	8920	8920	8930	8910	433
535	20250218	112000	403244610	8940	8930	8940	8930	11
536	20250218	111900	403146370	8930	8930	8930	8930	26
537	20250218	111800	402914190	8930	8930	8930	8930	0
538	20250218	111700	402914190	8930	8930	8930	8930	120
539	20250218	111600	401842590	8930	8910	8930	8910	2
540	20250218	111500	401824750	8910	8910	8910	8910	49
541	20250218	111400	401388160	8900	8900	8940	8900	237
542	20250218	111300	399278750	8900	8890	8900	8880	3265
543	20250218	111200	370235290	8900	8900	8900	8900	0
544	20250218	111100	370235290	8900	8900	8900	8900	51
545	20250218	111000	369781390	8900	8900	8900	8900	3
546	20250218	110900	369754690	8900	8890	8900	8890	332
547	20250218	110800	366802750	8900	8870	8900	8870	1761
548	20250218	110700	351150790	8870	8870	8870	8870	500
549	20250218	110600	346715790	8870	8860	8870	8860	635
550	20250218	110500	341085290	8860	8860	8860	8860	305
551	20250218	110400	338382990	8860	8840	8860	8840	2978
552	20250218	110300	312008510	8850	8850	8850	8850	600
553	20250218	110200	306698510	8850	8850	8850	8850	0
554	20250218	110100	306698510	8850	8850	8850	8850	0
555	20250218	110000	306698510	8850	8850	8850	8850	0
556	20250218	105900	306698510	8850	8850	8850	8850	0
557	20250218	105800	306698510	8850	8850	8850	8850	1
558	20250218	105700	306689660	8850	8850	8850	8850	2
559	20250218	105600	306671960	8860	8840	8860	8840	151
560	20250218	105500	305336680	8860	8860	8860	8860	7
561	20250218	105400	305274660	8860	8860	8860	8860	5
562	20250218	105300	305230360	8840	8830	8840	8830	715
563	20250218	105200	298915560	8840	8840	8840	8840	0
564	20250218	105100	298915560	8840	8840	8840	8840	40
565	20250218	105000	298561960	8860	8860	8860	8860	25
566	20250218	104900	298340460	8850	8850	8850	8850	10
567	20250218	104800	298251960	8850	8850	8850	8850	412
568	20250218	104700	294605760	8850	8850	8850	8850	3
569	20250218	104600	294579210	8850	8850	8850	8850	500
570	20250218	104500	290154210	8850	8850	8850	8850	1
571	20250218	104400	290145360	8850	8850	8850	8850	0
572	20250218	104300	290145360	8850	8850	8850	8850	61
573	20250218	104200	289605510	8850	8850	8850	8850	3
574	20250218	104100	289578960	8850	8850	8850	8850	10
575	20250218	104000	289490460	8820	8820	8820	8820	0
576	20250218	103900	289490460	8820	8850	8850	8820	356
577	20250218	103800	286340760	8850	8850	8850	8850	0
578	20250218	103700	286340760	8850	8850	8850	8850	2
579	20250218	103600	286323060	8850	8850	8850	8850	0
580	20250218	103500	286323060	8850	8850	8850	8850	2
581	20250218	103400	286305360	8800	8840	8840	8800	2173
582	20250218	103300	267155680	8880	8880	8880	8880	5
583	20250218	103200	267111280	8880	8850	8890	8850	2519
584	20250218	103100	244770020	8830	8830	8830	8830	2
585	20250218	103000	244752360	8830	8830	8830	8830	97
586	20250218	102900	243895850	8830	8830	8830	8830	11
587	20250218	102800	243798720	8830	8830	8830	8830	800
588	20250218	102700	236734720	8810	8810	8810	8810	0
589	20250218	102600	236734720	8810	8810	8810	8810	0
590	20250218	102500	236734720	8810	8820	8820	8810	519
591	20250218	102400	232159330	8810	8820	8820	8810	40
592	20250218	102300	231806630	8810	8810	8810	8810	275
593	20250218	102200	229383880	8810	8810	8810	8800	1127
594	20250218	102100	219455570	8810	8810	8810	8810	1
595	20250218	102000	219446760	8810	8810	8810	8810	200
596	20250218	101900	217684760	8810	8820	8820	8810	844
597	20250218	101800	210247790	8820	8820	8820	8820	9
598	20250218	101700	210168410	8820	8830	8830	8820	527
599	20250218	101600	205519670	8830	8830	8830	8830	108
600	20250218	101500	204566030	8830	8830	8830	8830	211
601	20250218	101400	202702900	8830	8830	8830	8830	0
602	20250218	101300	202702900	8830	8830	8830	8830	19
603	20250218	101200	202535130	8830	8830	8830	8830	45
604	20250218	101100	202137780	8830	8830	8830	8830	10
605	20250218	101000	202049480	8830	8830	8830	8830	0
606	20250218	100900	202049480	8830	8830	8830	8830	0
607	20250218	100800	202049480	8830	8830	8830	8830	0
608	20250218	100700	202049480	8830	8830	8830	8830	46
609	20250218	100600	201643300	8830	8830	8830	8830	5
610	20250218	100500	201599150	8820	8830	8830	8820	188
611	20250218	100400	199939480	8840	8850	8850	8840	8
612	20250218	100300	199868690	8850	8850	8850	8850	6
613	20250218	100200	199815590	8820	8820	8820	8820	0
614	20250218	100100	199815590	8820	8820	8820	8820	15
615	20250218	100000	199683290	8820	8820	8820	8820	6
616	20250218	095900	199630370	8810	8810	8810	8810	58
617	20250218	095800	199119390	8810	8820	8820	8810	404
618	20250218	095700	195559360	8820	8820	8820	8820	0
619	20250218	095600	195559360	8820	8830	8830	8820	10
620	20250218	095500	195471070	8820	8830	8830	8820	261
621	20250218	095400	193167710	8850	8850	8850	8850	0
622	20250218	095300	193167710	8850	8850	8850	8850	0
623	20250218	095200	193167710	8850	8850	8850	8850	6
624	20250218	095100	193114610	8850	8850	8850	8850	950
625	20250218	095000	184707110	8850	8850	8850	8850	0
626	20250218	094900	184707110	8850	8850	8850	8850	0
627	20250218	094800	184707110	8850	8840	8850	8840	4
628	20250218	094700	184671730	8840	8840	8840	8840	350
629	20250218	094600	181577730	8840	8840	8840	8840	0
630	20250218	094500	181577730	8840	8820	8840	8820	363
631	20250218	094400	178376010	8820	8820	8820	8820	97
632	20250218	094300	177520470	8820	8820	8820	8820	0
633	20250218	094200	177520470	8820	8820	8820	8820	30
634	20250218	094100	177255870	8800	8810	8810	8800	268
635	20250218	094000	174897240	8800	8800	8800	8800	1022
636	20250218	093900	165903640	8800	8810	8810	8800	697
637	20250218	093800	159765920	8810	8840	8850	8810	533
638	20250218	093700	155051280	8840	8840	8840	8840	100
639	20250218	093600	154167280	8840	8840	8840	8840	0
640	20250218	093500	154167280	8840	8840	8840	8840	5
641	20250218	093400	154123080	8850	8820	8850	8810	5608
642	20250218	093300	104704410	8840	8840	8870	8840	119
643	20250218	093200	103649650	8860	8830	8860	8820	503
644	20250218	093100	99212320	8840	8840	8840	8840	4
645	20250218	093000	99176960	8830	8850	8850	8820	936
646	20250218	092900	90912170	8880	8850	8880	8850	136
647	20250218	092800	89708510	8850	8850	8850	8850	11
648	20250218	092700	89611160	8850	8850	8850	8850	2
649	20250218	092600	89593460	8850	8830	8850	8830	185
650	20250218	092500	87959810	8850	8880	8880	8850	8
651	20250218	092400	87888870	8860	8850	8860	8840	130
652	20250218	092300	86738650	8860	8860	8860	8860	104
653	20250218	092200	85817210	8850	8850	8850	8850	389
654	20250218	092100	82374560	8850	8840	8850	8840	26
655	20250218	092000	82144710	8840	8840	8840	8840	5
656	20250218	091900	82100510	8830	8830	8830	8830	0
657	20250218	091800	82100510	8830	8830	8830	8830	99
658	20250218	091700	81226340	8830	8830	8830	8830	56
659	20250218	091600	80731860	8850	8830	8850	8830	800
660	20250218	091500	73657860	8830	8840	8850	8820	210
661	20250218	091400	71805020	8850	8850	8850	8850	50
662	20250218	091300	71362520	8850	8850	8850	8850	280
663	20250218	091200	68884520	8860	8860	8860	8860	1
664	20250218	091100	68875660	8820	8820	8860	8820	136
665	20250218	091000	67674900	8860	8810	8860	8810	473
666	20250218	090900	63504510	8820	8820	8820	8820	722
667	20250218	090800	57136470	8830	8860	8860	8830	123
668	20250218	090700	56050320	8840	8880	8880	8840	21
669	20250218	090600	55864270	8850	8820	8850	8820	264
670	20250218	090500	53532360	8830	8830	8830	8830	131
671	20250218	090400	52375630	8830	8830	8830	8830	10
672	20250218	090300	52287330	8820	8830	8830	8820	142
673	20250218	090200	51034830	8830	8860	8860	8830	14
674	20250218	090100	50910950	8860	8880	8880	8850	2454
675	20250218	090000	29163210	8890	8840	8890	8840	3299