KissMeData/200230/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204100	70194450	4065	4065	4065	4065	1330
3	20250218	204000	70194450	4065	4065	4065	4065	0
4	20250218	203900	70194450	4065	4065	4065	4065	0
5	20250218	203800	70194450	4065	4065	4065	4065	0
6	20250218	203700	70194450	4065	4065	4065	4065	0
7	20250218	203600	70194450	4065	4065	4065	4065	0
8	20250218	203500	70194450	4065	4065	4065	4065	0
9	20250218	203400	70194450	4065	4065	4065	4065	0
10	20250218	203300	70194450	4065	4065	4065	4065	0
11	20250218	203200	70194450	4065	4065	4065	4065	0
12	20250218	203100	70194450	4065	4065	4065	4065	0
13	20250218	203000	70194450	4065	4065	4065	4065	0
14	20250218	202900	70194450	4065	4065	4065	4065	0
15	20250218	202800	70194450	4065	4065	4065	4065	0
16	20250218	202700	70194450	4065	4065	4065	4065	0
17	20250218	202600	70194450	4065	4065	4065	4065	0
18	20250218	202500	70194450	4065	4065	4065	4065	0
19	20250218	202400	70194450	4065	4065	4065	4065	0
20	20250218	202300	70194450	4065	4065	4065	4065	0
21	20250218	202200	70194450	4065	4065	4065	4065	0
22	20250218	202100	70194450	4065	4065	4065	4065	0
23	20250218	202000	70194450	4065	4065	4065	4065	0
24	20250218	201900	70194450	4065	4065	4065	4065	0
25	20250218	201800	70194450	4065	4065	4065	4065	0
26	20250218	201700	70194450	4065	4065	4065	4065	0
27	20250218	201600	70194450	4065	4065	4065	4065	0
28	20250218	201500	70194450	4065	4065	4065	4065	0
29	20250218	201400	70194450	4065	4065	4065	4065	0
30	20250218	201300	70194450	4065	4065	4065	4065	0
31	20250218	201200	70194450	4065	4065	4065	4065	0
32	20250218	201100	70194450	4065	4065	4065	4065	1330
33	20250218	201000	70194450	4065	4065	4065	4065	0
34	20250218	200900	70194450	4065	4065	4065	4065	0
35	20250218	200800	70194450	4065	4065	4065	4065	0
36	20250218	200700	70194450	4065	4065	4065	4065	0
37	20250218	200600	70194450	4065	4065	4065	4065	0
38	20250218	200500	70194450	4065	4065	4065	4065	0
39	20250218	200400	70194450	4065	4065	4065	4065	0
40	20250218	200300	70194450	4065	4065	4065	4065	0
41	20250218	200200	70194450	4065	4065	4065	4065	0
42	20250218	200100	70194450	4065	4065	4065	4065	0
43	20250218	200000	70194450	4065	4065	4065	4065	0
44	20250218	195900	70194450	4065	4065	4065	4065	0
45	20250218	195800	70194450	4065	4065	4065	4065	0
46	20250218	195700	70194450	4065	4065	4065	4065	0
47	20250218	195600	70194450	4065	4065	4065	4065	0
48	20250218	195500	70194450	4065	4065	4065	4065	0
49	20250218	195400	70194450	4065	4065	4065	4065	0
50	20250218	195300	70194450	4065	4065	4065	4065	0
51	20250218	195200	70194450	4065	4065	4065	4065	0
52	20250218	195100	70194450	4065	4065	4065	4065	0
53	20250218	195000	70194450	4065	4065	4065	4065	0
54	20250218	194900	70194450	4065	4065	4065	4065	0
55	20250218	194800	70194450	4065	4065	4065	4065	0
56	20250218	194700	70194450	4065	4065	4065	4065	0
57	20250218	194600	70194450	4065	4065	4065	4065	0
58	20250218	194500	70194450	4065	4065	4065	4065	0
59	20250218	194400	70194450	4065	4065	4065	4065	0
60	20250218	194300	70194450	4065	4065	4065	4065	0
61	20250218	194200	70194450	4065	4065	4065	4065	0
62	20250218	194100	70194450	4065	4065	4065	4065	1330
63	20250218	194000	70194450	4065	4065	4065	4065	0
64	20250218	193900	70194450	4065	4065	4065	4065	0
65	20250218	193800	70194450	4065	4065	4065	4065	0
66	20250218	193700	70194450	4065	4065	4065	4065	0
67	20250218	193600	70194450	4065	4065	4065	4065	0
68	20250218	193500	70194450	4065	4065	4065	4065	0
69	20250218	193400	70194450	4065	4065	4065	4065	0
70	20250218	193300	70194450	4065	4065	4065	4065	0
71	20250218	193200	70194450	4065	4065	4065	4065	0
72	20250218	193100	70194450	4065	4065	4065	4065	0
73	20250218	193000	70194450	4065	4065	4065	4065	0
74	20250218	192900	70194450	4065	4065	4065	4065	0
75	20250218	192800	70194450	4065	4065	4065	4065	0
76	20250218	192700	70194450	4065	4065	4065	4065	0
77	20250218	192600	70194450	4065	4065	4065	4065	0
78	20250218	192500	70194450	4065	4065	4065	4065	0
79	20250218	192400	70194450	4065	4065	4065	4065	0
80	20250218	192300	70194450	4065	4065	4065	4065	0
81	20250218	192200	70194450	4065	4065	4065	4065	0
82	20250218	192100	70194450	4065	4065	4065	4065	0
83	20250218	192000	70194450	4065	4065	4065	4065	0
84	20250218	191900	70194450	4065	4065	4065	4065	0
85	20250218	191800	70194450	4065	4065	4065	4065	0
86	20250218	191700	70194450	4065	4065	4065	4065	0
87	20250218	191600	70194450	4065	4065	4065	4065	0
88	20250218	191500	70194450	4065	4065	4065	4065	0
89	20250218	191400	70194450	4065	4065	4065	4065	0
90	20250218	191300	70194450	4065	4065	4065	4065	0
91	20250218	191200	70194450	4065	4065	4065	4065	0
92	20250218	191100	70194450	4065	4065	4065	4065	1330
93	20250218	191000	70194450	4065	4065	4065	4065	0
94	20250218	190900	70194450	4065	4065	4065	4065	0
95	20250218	190800	70194450	4065	4065	4065	4065	0
96	20250218	190700	70194450	4065	4065	4065	4065	0
97	20250218	190600	70194450	4065	4065	4065	4065	0
98	20250218	190500	70194450	4065	4065	4065	4065	0
99	20250218	190400	70194450	4065	4065	4065	4065	0
100	20250218	190300	70194450	4065	4065	4065	4065	0
101	20250218	190200	70194450	4065	4065	4065	4065	0
102	20250218	190100	70194450	4065	4065	4065	4065	0
103	20250218	190000	70194450	4065	4065	4065	4065	0
104	20250218	185900	70194450	4065	4065	4065	4065	0
105	20250218	185800	70194450	4065	4065	4065	4065	0
106	20250218	185700	70194450	4065	4065	4065	4065	0
107	20250218	185600	70194450	4065	4065	4065	4065	0
108	20250218	185500	70194450	4065	4065	4065	4065	0
109	20250218	185400	70194450	4065	4065	4065	4065	0
110	20250218	185300	70194450	4065	4065	4065	4065	0
111	20250218	185200	70194450	4065	4065	4065	4065	0
112	20250218	185100	70194450	4065	4065	4065	4065	0
113	20250218	185000	70194450	4065	4065	4065	4065	0
114	20250218	184900	70194450	4065	4065	4065	4065	0
115	20250218	184800	70194450	4065	4065	4065	4065	0
116	20250218	184700	70194450	4065	4065	4065	4065	0
117	20250218	184600	70194450	4065	4065	4065	4065	0
118	20250218	184500	70194450	4065	4065	4065	4065	0
119	20250218	184400	70194450	4065	4065	4065	4065	0
120	20250218	184300	70194450	4065	4065	4065	4065	0
121	20250218	184200	70194450	4065	4065	4065	4065	0
122	20250218	184100	70194450	4065	4065	4065	4065	1330
123	20250218	184000	70194450	4065	4065	4065	4065	0
124	20250218	183900	70194450	4065	4065	4065	4065	0
125	20250218	183800	70194450	4065	4065	4065	4065	0
126	20250218	183700	70194450	4065	4065	4065	4065	0
127	20250218	183600	70194450	4065	4065	4065	4065	0
128	20250218	183500	70194450	4065	4065	4065	4065	0
129	20250218	183400	70194450	4065	4065	4065	4065	0
130	20250218	183300	70194450	4065	4065	4065	4065	0
131	20250218	183200	70194450	4065	4065	4065	4065	0
132	20250218	183100	70194450	4065	4065	4065	4065	0
133	20250218	183000	70194450	4065	4065	4065	4065	0
134	20250218	182900	70194450	4065	4065	4065	4065	0
135	20250218	182800	70194450	4065	4065	4065	4065	0
136	20250218	182700	70194450	4065	4065	4065	4065	0
137	20250218	182600	70194450	4065	4065	4065	4065	0
138	20250218	182500	70194450	4065	4065	4065	4065	0
139	20250218	182400	70194450	4065	4065	4065	4065	0
140	20250218	182300	70194450	4065	4065	4065	4065	0
141	20250218	182200	70194450	4065	4065	4065	4065	0
142	20250218	182100	70194450	4065	4065	4065	4065	0
143	20250218	182000	70194450	4065	4065	4065	4065	0
144	20250218	181900	70194450	4065	4065	4065	4065	0
145	20250218	181800	70194450	4065	4065	4065	4065	0
146	20250218	181700	70194450	4065	4065	4065	4065	0
147	20250218	181600	70194450	4065	4065	4065	4065	0
148	20250218	181500	70194450	4065	4065	4065	4065	0
149	20250218	181400	70194450	4065	4065	4065	4065	0
150	20250218	181300	70194450	4065	4065	4065	4065	0
151	20250218	181200	70194450	4065	4065	4065	4065	0
152	20250218	181100	70194450	4065	4065	4065	4065	1330
153	20250218	181000	70194450	4065	4065	4065	4065	0
154	20250218	180900	70194450	4065	4065	4065	4065	0
155	20250218	180800	70194450	4065	4065	4065	4065	0
156	20250218	180700	70194450	4065	4065	4065	4065	0
157	20250218	180600	70194450	4065	4065	4065	4065	0
158	20250218	180500	70194450	4065	4065	4065	4065	0
159	20250218	180400	70194450	4065	4065	4065	4065	0
160	20250218	180300	70194450	4065	4065	4065	4065	0
161	20250218	180200	70194450	4065	4065	4065	4065	0
162	20250218	180100	70194450	4065	4065	4065	4065	0
163	20250218	180000	70194450	4065	4065	4065	4065	0
164	20250218	175900	70194450	4065	4065	4065	4065	0
165	20250218	175800	70194450	4065	4065	4065	4065	0
166	20250218	175700	70194450	4065	4065	4065	4065	0
167	20250218	175600	70194450	4065	4065	4065	4065	0
168	20250218	175500	70194450	4065	4065	4065	4065	0
169	20250218	175400	70194450	4065	4065	4065	4065	0
170	20250218	175300	70194450	4065	4065	4065	4065	0
171	20250218	175200	70194450	4065	4065	4065	4065	0
172	20250218	175100	70194450	4065	4065	4065	4065	0
173	20250218	175000	70194450	4065	4065	4065	4065	0
174	20250218	174900	70194450	4065	4065	4065	4065	0
175	20250218	174800	70194450	4065	4065	4065	4065	0
176	20250218	174700	70194450	4065	4065	4065	4065	0
177	20250218	174600	70194450	4065	4065	4065	4065	0
178	20250218	174500	70194450	4065	4065	4065	4065	0
179	20250218	174400	70194450	4065	4065	4065	4065	0
180	20250218	174300	70194450	4065	4065	4065	4065	0
181	20250218	174200	70194450	4065	4065	4065	4065	0
182	20250218	174100	70194450	4065	4065	4065	4065	1330
183	20250218	174000	70194450	4065	4065	4065	4065	0
184	20250218	173900	70194450	4065	4065	4065	4065	0
185	20250218	173800	70194450	4065	4065	4065	4065	0
186	20250218	173700	70194450	4065	4065	4065	4065	0
187	20250218	173600	70194450	4065	4065	4065	4065	0
188	20250218	173500	70194450	4065	4065	4065	4065	0
189	20250218	173400	70194450	4065	4065	4065	4065	0
190	20250218	173300	70194450	4065	4065	4065	4065	0
191	20250218	173200	70194450	4065	4065	4065	4065	0
192	20250218	173100	70194450	4065	4065	4065	4065	0
193	20250218	173000	70194450	4065	4065	4065	4065	0
194	20250218	172900	70194450	4065	4065	4065	4065	0
195	20250218	172800	70194450	4065	4065	4065	4065	0
196	20250218	172700	70194450	4065	4065	4065	4065	0
197	20250218	172600	70194450	4065	4065	4065	4065	0
198	20250218	172500	70194450	4065	4065	4065	4065	0
199	20250218	172400	70194450	4065	4065	4065	4065	0
200	20250218	172300	70194450	4065	4065	4065	4065	0
201	20250218	172200	70194450	4065	4065	4065	4065	0
202	20250218	172100	70194450	4065	4065	4065	4065	0
203	20250218	172000	70194450	4065	4065	4065	4065	0
204	20250218	171900	70194450	4065	4065	4065	4065	0
205	20250218	171800	70194450	4065	4065	4065	4065	0
206	20250218	171700	70194450	4065	4065	4065	4065	0
207	20250218	171600	70194450	4065	4065	4065	4065	0
208	20250218	171500	70194450	4065	4065	4065	4065	0
209	20250218	171400	70194450	4065	4065	4065	4065	0
210	20250218	171300	70194450	4065	4065	4065	4065	0
211	20250218	171200	70194450	4065	4065	4065	4065	0
212	20250218	171100	70194450	4065	4065	4065	4065	1330
213	20250218	171000	70194450	4065	4065	4065	4065	0
214	20250218	170900	70194450	4065	4065	4065	4065	0
215	20250218	170800	70194450	4065	4065	4065	4065	0
216	20250218	170700	70194450	4065	4065	4065	4065	0
217	20250218	170600	70194450	4065	4065	4065	4065	0
218	20250218	170500	70194450	4065	4065	4065	4065	0
219	20250218	170400	70194450	4065	4065	4065	4065	0
220	20250218	170300	70194450	4065	4065	4065	4065	0
221	20250218	170200	70194450	4065	4065	4065	4065	0
222	20250218	170100	70194450	4065	4065	4065	4065	0
223	20250218	170000	70194450	4065	4065	4065	4065	0
224	20250218	165900	70194450	4065	4065	4065	4065	0
225	20250218	165800	70194450	4065	4065	4065	4065	0
226	20250218	165700	70194450	4065	4065	4065	4065	0
227	20250218	165600	70194450	4065	4065	4065	4065	0
228	20250218	165500	70194450	4065	4065	4065	4065	0
229	20250218	165400	70194450	4065	4065	4065	4065	0
230	20250218	165300	70194450	4065	4065	4065	4065	0
231	20250218	165200	70194450	4065	4065	4065	4065	0
232	20250218	165100	70194450	4065	4065	4065	4065	0
233	20250218	165000	70194450	4065	4065	4065	4065	0
234	20250218	164900	70194450	4065	4065	4065	4065	0
235	20250218	164800	70194450	4065	4065	4065	4065	0
236	20250218	164700	70194450	4065	4065	4065	4065	0
237	20250218	164600	70194450	4065	4065	4065	4065	0
238	20250218	164500	70194450	4065	4065	4065	4065	0
239	20250218	164400	70194450	4065	4065	4065	4065	0
240	20250218	164300	70194450	4065	4065	4065	4065	0
241	20250218	164200	70194450	4065	4065	4065	4065	0
242	20250218	164100	70194450	4065	4065	4065	4065	1330
243	20250218	164000	70194450	4065	4065	4065	4065	0
244	20250218	163900	70194450	4065	4065	4065	4065	0
245	20250218	163800	70194450	4065	4065	4065	4065	0
246	20250218	163700	70194450	4065	4065	4065	4065	0
247	20250218	163600	70194450	4065	4065	4065	4065	0
248	20250218	163500	70194450	4065	4065	4065	4065	0
249	20250218	163400	70194450	4065	4065	4065	4065	0
250	20250218	163300	70194450	4065	4065	4065	4065	0
251	20250218	163200	70194450	4065	4065	4065	4065	0
252	20250218	163100	70194450	4065	4065	4065	4065	0
253	20250218	163000	70194450	4065	4065	4065	4065	0
254	20250218	162900	70194450	4065	4065	4065	4065	0
255	20250218	162800	70194450	4065	4065	4065	4065	0
256	20250218	162700	70194450	4065	4065	4065	4065	0
257	20250218	162600	70194450	4065	4065	4065	4065	0
258	20250218	162500	70194450	4065	4065	4065	4065	0
259	20250218	162400	70194450	4065	4065	4065	4065	0
260	20250218	162300	70194450	4065	4065	4065	4065	0
261	20250218	162200	70194450	4065	4065	4065	4065	0
262	20250218	162100	70194450	4065	4065	4065	4065	0
263	20250218	162000	70194450	4065	4065	4065	4065	0
264	20250218	161900	70194450	4065	4065	4065	4065	0
265	20250218	161800	70194450	4065	4065	4065	4065	0
266	20250218	161700	70194450	4065	4065	4065	4065	0
267	20250218	161600	70194450	4065	4065	4065	4065	0
268	20250218	161500	70194450	4065	4065	4065	4065	0
269	20250218	161400	70194450	4065	4065	4065	4065	0
270	20250218	161300	70194450	4065	4065	4065	4065	0
271	20250218	161200	70194450	4065	4065	4065	4065	0
272	20250218	161100	70194450	4065	4065	4065	4065	1330
273	20250218	161000	70194450	4065	4065	4065	4065	0
274	20250218	160900	70194450	4065	4065	4065	4065	0
275	20250218	160800	70194450	4065	4065	4065	4065	0
276	20250218	160700	70194450	4065	4065	4065	4065	0
277	20250218	160600	70194450	4065	4065	4065	4065	0
278	20250218	160500	70194450	4065	4065	4065	4065	0
279	20250218	160400	70194450	4065	4065	4065	4065	0
280	20250218	160300	70194450	4065	4065	4065	4065	0
281	20250218	160200	70194450	4065	4065	4065	4065	0
282	20250218	160100	70194450	4065	4065	4065	4065	0
283	20250218	160000	70194450	4065	4065	4065	4065	0
284	20250218	155900	70194450	4065	4065	4065	4065	0
285	20250218	155800	70194450	4065	4065	4065	4065	0
286	20250218	155700	70194450	4065	4065	4065	4065	0
287	20250218	155600	70194450	4065	4065	4065	4065	0
288	20250218	155500	70194450	4065	4065	4065	4065	0
289	20250218	155400	70194450	4065	4065	4065	4065	0
290	20250218	155300	70194450	4065	4065	4065	4065	0
291	20250218	155200	70194450	4065	4065	4065	4065	0
292	20250218	155100	70194450	4065	4065	4065	4065	0
293	20250218	155000	70194450	4065	4065	4065	4065	0
294	20250218	154900	70194450	4065	4065	4065	4065	0
295	20250218	154800	70194450	4065	4065	4065	4065	0
296	20250218	154700	70194450	4065	4065	4065	4065	0
297	20250218	154600	70194450	4065	4065	4065	4065	0
298	20250218	154500	70194450	4065	4065	4065	4065	0
299	20250218	154400	70194450	4065	4065	4065	4065	0
300	20250218	154300	70194450	4065	4065	4065	4065	0
301	20250218	154200	70194450	4065	4065	4065	4065	0
302	20250218	154100	70194450	4065	4065	4065	4065	1330
303	20250218	154000	70194450	4065	4065	4065	4065	0
304	20250218	153900	70194450	4065	4065	4065	4065	0
305	20250218	153800	70194450	4065	4065	4065	4065	0
306	20250218	153700	70194450	4065	4065	4065	4065	0
307	20250218	153600	70194450	4065	4065	4065	4065	0
308	20250218	153500	70194450	4065	4065	4065	4065	0
309	20250218	153400	70194450	4065	4065	4065	4065	0
310	20250218	153300	70194450	4065	4065	4065	4065	0
311	20250218	153200	70194450	4065	4065	4065	4065	0
312	20250218	153100	70194450	4065	4065	4065	4065	0
313	20250218	153000	70194450	4065	4065	4065	4065	1330
314	20250218	152900	64788000	4080	4080	4080	4080	0
315	20250218	152800	64788000	4080	4080	4080	4080	0
316	20250218	152700	64788000	4080	4080	4080	4080	0
317	20250218	152600	64788000	4080	4080	4080	4080	0
318	20250218	152500	64788000	4080	4080	4080	4080	0
319	20250218	152400	64788000	4080	4080	4080	4080	0
320	20250218	152300	64788000	4080	4080	4080	4080	0
321	20250218	152200	64788000	4080	4080	4080	4080	0
322	20250218	152100	64788000	4080	4080	4080	4080	0
323	20250218	152000	64788000	4080	4080	4080	4080	0
324	20250218	151900	64788000	4080	4060	4080	4060	51
325	20250218	151800	64580920	4080	4080	4080	4080	0
326	20250218	151700	64580920	4080	4080	4080	4080	201
327	20250218	151600	63760840	4060	4060	4060	4060	200
328	20250218	151500	62948840	4060	4060	4060	4060	0
329	20250218	151400	62948840	4060	4060	4060	4060	50
330	20250218	151300	62745840	4080	4080	4080	4080	0
331	20250218	151200	62745840	4080	4080	4080	4080	0
332	20250218	151100	62745840	4080	4080	4080	4080	2
333	20250218	151000	62737680	4080	4080	4080	4080	1
334	20250218	150900	62733600	4060	4060	4060	4060	0
335	20250218	150800	62733600	4060	4060	4060	4060	228
336	20250218	150700	61807920	4060	4060	4060	4060	0
337	20250218	150600	61807920	4060	4060	4060	4030	54
338	20250218	150500	61590050	4065	4065	4065	4065	0
339	20250218	150400	61590050	4065	4065	4065	4065	0
340	20250218	150300	61590050	4065	4065	4065	4065	0
341	20250218	150200	61590050	4065	4065	4065	4065	0
342	20250218	150100	61590050	4065	4065	4065	4065	0
343	20250218	150000	61590050	4065	4065	4065	4065	0
344	20250218	145900	61590050	4065	4065	4065	4065	0
345	20250218	145800	61590050	4065	4065	4065	4065	0
346	20250218	145700	61590050	4065	4065	4065	4065	0
347	20250218	145600	61590050	4065	4065	4065	4065	0
348	20250218	145500	61590050	4065	4065	4065	4065	1
349	20250218	145400	61585985	4030	4040	4040	4030	3056
350	20250218	145300	49255390	4040	4045	4045	4040	1504
351	20250218	145200	43173440	4050	4050	4050	4050	496
352	20250218	145100	41164640	4050	4050	4050	4050	0
353	20250218	145000	41164640	4050	4050	4050	4050	432
354	20250218	144900	39415040	4055	4055	4055	4055	0
355	20250218	144800	39415040	4055	4055	4055	4055	2
356	20250218	144700	39406930	4050	4055	4055	4050	210
357	20250218	144600	38556240	4055	4055	4055	4055	0
358	20250218	144500	38556240	4055	4055	4055	4055	0
359	20250218	144400	38556240	4055	4055	4055	4055	0
360	20250218	144300	38556240	4055	4055	4055	4055	0
361	20250218	144200	38556240	4055	4055	4055	4055	0
362	20250218	144100	38556240	4055	4065	4065	4055	1120
363	20250218	144000	34013540	4090	4090	4090	4090	0
364	20250218	143900	34013540	4090	4090	4090	4090	0
365	20250218	143800	34013540	4090	4090	4090	4090	0
366	20250218	143700	34013540	4090	4090	4090	4090	0
367	20250218	143600	34013540	4090	4090	4090	4090	0
368	20250218	143500	34013540	4090	4090	4090	4090	0
369	20250218	143400	34013540	4090	4090	4090	4090	0
370	20250218	143300	34013540	4090	4090	4090	4090	1
371	20250218	143200	34009450	4075	4075	4075	4075	0
372	20250218	143100	34009450	4075	4075	4075	4075	0
373	20250218	143000	34009450	4075	4075	4075	4075	0
374	20250218	142900	34009450	4075	4075	4075	4075	0
375	20250218	142800	34009450	4075	4075	4075	4075	0
376	20250218	142700	34009450	4075	4075	4075	4075	0
377	20250218	142600	34009450	4075	4075	4075	4075	0
378	20250218	142500	34009450	4075	4075	4075	4075	0
379	20250218	142400	34009450	4075	4075	4075	4075	0
380	20250218	142300	34009450	4075	4075	4075	4075	0
381	20250218	142200	34009450	4075	4075	4075	4075	0
382	20250218	142100	34009450	4075	4075	4075	4075	1
383	20250218	142000	34005375	4075	4075	4075	4075	0
384	20250218	141900	34005375	4075	4075	4075	4075	0
385	20250218	141800	34005375	4075	4075	4075	4075	0
386	20250218	141700	34005375	4075	4075	4075	4075	4
387	20250218	141600	33989075	4060	4060	4060	4060	10
388	20250218	141500	33948475	4060	4060	4060	4060	50
389	20250218	141400	33745475	4070	4070	4070	4070	0
390	20250218	141300	33745475	4070	4065	4070	4065	15
391	20250218	141200	33684475	4065	4065	4065	4065	0
392	20250218	141100	33684475	4065	4065	4065	4065	0
393	20250218	141000	33684475	4065	4065	4065	4065	10
394	20250218	140900	33643825	4065	4065	4065	4065	0
395	20250218	140800	33643825	4065	4065	4065	4065	0
396	20250218	140700	33643825	4065	4065	4065	4065	0
397	20250218	140600	33643825	4065	4065	4065	4065	0
398	20250218	140500	33643825	4065	4065	4065	4065	0
399	20250218	140400	33643825	4065	4065	4065	4065	0
400	20250218	140300	33643825	4065	4065	4065	4065	0
401	20250218	140200	33643825	4065	4065	4065	4065	0
402	20250218	140100	33643825	4065	4065	4065	4065	0
403	20250218	140000	33643825	4065	4065	4065	4065	0
404	20250218	135900	33643825	4065	4065	4065	4065	6
405	20250218	135800	33619435	4070	4070	4070	4070	0
406	20250218	135700	33619435	4070	4070	4070	4070	0
407	20250218	135600	33619435	4070	4070	4070	4070	37
408	20250218	135500	33468845	4070	4070	4070	4070	0
409	20250218	135400	33468845	4070	4070	4070	4070	0
410	20250218	135300	33468845	4070	4070	4070	4070	0
411	20250218	135200	33468845	4070	4060	4070	4060	198
412	20250218	135100	32663965	4065	4065	4065	4065	72
413	20250218	135000	32371285	4065	4065	4065	4065	50
414	20250218	134900	32168035	4065	4065	4065	4065	0
415	20250218	134800	32168035	4065	4065	4065	4065	0
416	20250218	134700	32168035	4065	4065	4065	4065	0
417	20250218	134600	32168035	4065	4065	4065	4065	0
418	20250218	134500	32168035	4065	4065	4065	4065	81
419	20250218	134400	31838770	4065	4065	4065	4065	0
420	20250218	134300	31838770	4065	4075	4075	4065	100
421	20250218	134200	31431770	4065	4075	4075	4065	100
422	20250218	134100	31024770	4065	4070	4070	4065	8
423	20250218	134000	30992230	4065	4065	4065	4065	0
424	20250218	133900	30992230	4065	4065	4065	4065	0
425	20250218	133800	30992230	4065	4065	4065	4065	0
426	20250218	133700	30992230	4065	4065	4065	4065	0
427	20250218	133600	30992230	4065	4065	4065	4065	0
428	20250218	133500	30992230	4065	4065	4065	4065	0
429	20250218	133400	30992230	4065	4065	4065	4065	0
430	20250218	133300	30992230	4065	4070	4070	4065	55
431	20250218	133200	30768530	4070	4070	4070	4070	0
432	20250218	133100	30768530	4070	4070	4070	4070	0
433	20250218	133000	30768530	4070	4070	4070	4070	0
434	20250218	132900	30768530	4070	4070	4070	4070	0
435	20250218	132800	30768530	4070	4070	4070	4070	0
436	20250218	132700	30768530	4070	4070	4070	4070	0
437	20250218	132600	30768530	4070	4070	4070	4070	0
438	20250218	132500	30768530	4070	4070	4070	4070	1
439	20250218	132400	30764460	4065	4065	4065	4065	0
440	20250218	132300	30764460	4065	4065	4065	4065	0
441	20250218	132200	30764460	4065	4065	4065	4065	0
442	20250218	132100	30764460	4065	4065	4065	4065	0
443	20250218	132000	30764460	4065	4065	4065	4065	0
444	20250218	131900	30764460	4065	4065	4065	4065	0
445	20250218	131800	30764460	4065	4065	4065	4065	0
446	20250218	131700	30764460	4065	4065	4065	4065	0
447	20250218	131600	30764460	4065	4065	4065	4065	0
448	20250218	131500	30764460	4065	4065	4065	4065	0
449	20250218	131400	30764460	4065	4065	4065	4065	0
450	20250218	131300	30764460	4065	4065	4065	4065	0
451	20250218	131200	30764460	4065	4065	4065	4065	0
452	20250218	131100	30764460	4065	4065	4065	4065	0
453	20250218	131000	30764460	4065	4065	4065	4065	49
454	20250218	130900	30565275	4065	4065	4065	4065	103
455	20250218	130800	30146580	4065	4065	4065	4065	2
456	20250218	130700	30138450	4060	4060	4060	4060	0
457	20250218	130600	30138450	4060	4065	4065	4060	693
458	20250218	130500	27323975	4065	4065	4065	4065	0
459	20250218	130400	27323975	4065	4065	4065	4065	0
460	20250218	130300	27323975	4065	4065	4065	4065	20
461	20250218	130200	27242675	4065	4065	4065	4065	0
462	20250218	130100	27242675	4065	4065	4065	4065	0
463	20250218	130000	27242675	4065	4065	4065	4065	0
464	20250218	125900	27242675	4065	4065	4065	4065	0
465	20250218	125800	27242675	4065	4070	4070	4065	433
466	20250218	125700	25480865	4070	4080	4080	4070	108
467	20250218	125600	25041290	4070	4070	4070	4070	0
468	20250218	125500	25041290	4070	4070	4070	4070	100
469	20250218	125400	24634290	4070	4075	4075	4070	5
470	20250218	125300	24613930	4085	4085	4085	4085	0
471	20250218	125200	24613930	4085	4085	4085	4085	4
472	20250218	125100	24597590	4070	4070	4070	4070	0
473	20250218	125000	24597590	4070	4070	4070	4070	0
474	20250218	124900	24597590	4070	4070	4070	4070	0
475	20250218	124800	24597590	4070	4070	4070	4070	0
476	20250218	124700	24597590	4070	4070	4070	4070	0
477	20250218	124600	24597590	4070	4070	4070	4070	0
478	20250218	124500	24597590	4070	4070	4070	4070	0
479	20250218	124400	24597590	4070	4070	4070	4070	0
480	20250218	124300	24597590	4070	4070	4070	4070	0
481	20250218	124200	24597590	4070	4070	4070	4070	0
482	20250218	124100	24597590	4070	4070	4070	4070	0
483	20250218	124000	24597590	4070	4070	4070	4070	0
484	20250218	123900	24597590	4070	4070	4070	4070	0
485	20250218	123800	24597590	4070	4070	4070	4070	0
486	20250218	123700	24597590	4070	4070	4070	4070	0
487	20250218	123600	24597590	4070	4070	4070	4070	0
488	20250218	123500	24597590	4070	4070	4070	4070	0
489	20250218	123400	24597590	4070	4070	4070	4070	0
490	20250218	123300	24597590	4070	4070	4070	4070	0
491	20250218	123200	24597590	4070	4070	4070	4070	0
492	20250218	123100	24597590	4070	4070	4070	4070	0
493	20250218	123000	24597590	4070	4070	4070	4070	0
494	20250218	122900	24597590	4070	4070	4070	4070	22
495	20250218	122800	24508050	4070	4070	4070	4070	200
496	20250218	122700	23694050	4070	4070	4070	4070	5
497	20250218	122600	23673700	4070	4070	4070	4070	0
498	20250218	122500	23673700	4070	4070	4070	4070	93
499	20250218	122400	23295190	4070	4070	4070	4070	0
500	20250218	122300	23295190	4070	4070	4070	4070	50
501	20250218	122200	23091690	4070	4070	4070	4070	0
502	20250218	122100	23091690	4070	4070	4070	4070	0
503	20250218	122000	23091690	4070	4070	4070	4070	36
504	20250218	121900	22945170	4075	4075	4075	4075	0
505	20250218	121800	22945170	4075	4075	4075	4075	14
506	20250218	121700	22888120	4075	4075	4075	4075	0
507	20250218	121600	22888120	4075	4075	4075	4075	0
508	20250218	121500	22888120	4075	4075	4075	4075	0
509	20250218	121400	22888120	4075	4075	4075	4075	0
510	20250218	121300	22888120	4075	4075	4075	4075	0
511	20250218	121200	22888120	4075	4075	4075	4075	0
512	20250218	121100	22888120	4075	4075	4075	4075	0
513	20250218	121000	22888120	4075	4075	4075	4075	0
514	20250218	120900	22888120	4075	4075	4075	4075	0
515	20250218	120800	22888120	4075	4080	4080	4075	1300
516	20250218	120700	17589920	4080	4085	4085	4080	10
517	20250218	120600	17549115	4085	4085	4085	4085	0
518	20250218	120500	17549115	4085	4085	4085	4085	0
519	20250218	120400	17549115	4085	4085	4085	4085	0
520	20250218	120300	17549115	4085	4085	4085	4085	0
521	20250218	120200	17549115	4085	4085	4085	4085	0
522	20250218	120100	17549115	4085	4085	4085	4085	0
523	20250218	120000	17549115	4085	4085	4085	4085	0
524	20250218	115900	17549115	4085	4085	4085	4085	0
525	20250218	115800	17549115	4085	4085	4085	4085	0
526	20250218	115700	17549115	4085	4085	4085	4085	1
527	20250218	115600	17545030	4080	4080	4080	4080	0
528	20250218	115500	17545030	4080	4080	4080	4080	20
529	20250218	115400	17463430	4080	4080	4080	4080	55
530	20250218	115300	17239030	4080	4080	4080	4080	2
531	20250218	115200	17230870	4075	4075	4075	4075	0
532	20250218	115100	17230870	4075	4075	4075	4075	0
533	20250218	115000	17230870	4075	4075	4075	4075	0
534	20250218	114900	17230870	4075	4075	4075	4075	0
535	20250218	114800	17230870	4075	4075	4075	4075	17
536	20250218	114700	17161595	4075	4075	4075	4075	20
537	20250218	114600	17080095	4075	4075	4075	4075	0
538	20250218	114500	17080095	4075	4075	4075	4075	0
539	20250218	114400	17080095	4075	4075	4075	4075	0
540	20250218	114300	17080095	4075	4075	4075	4075	0
541	20250218	114200	17080095	4075	4075	4075	4075	2
542	20250218	114100	17071945	4075	4075	4075	4075	0
543	20250218	114000	17071945	4075	4075	4075	4075	0
544	20250218	113900	17071945	4075	4075	4075	4075	100
545	20250218	113800	16664445	4075	4075	4075	4075	0
546	20250218	113700	16664445	4075	4075	4075	4075	0
547	20250218	113600	16664445	4075	4075	4075	4075	1
548	20250218	113500	16660370	4075	4075	4075	4075	0
549	20250218	113400	16660370	4075	4075	4075	4075	0
550	20250218	113300	16660370	4075	4075	4075	4075	0
551	20250218	113200	16660370	4075	4075	4075	4075	0
552	20250218	113100	16660370	4075	4075	4075	4075	0
553	20250218	113000	16660370	4075	4075	4075	4075	0
554	20250218	112900	16660370	4075	4075	4075	4075	0
555	20250218	112800	16660370	4075	4075	4075	4075	0
556	20250218	112700	16660370	4075	4075	4075	4075	0
557	20250218	112600	16660370	4075	4075	4075	4075	0
558	20250218	112500	16660370	4075	4075	4075	4075	0
559	20250218	112400	16660370	4075	4075	4075	4075	0
560	20250218	112300	16660370	4075	4075	4075	4075	1
561	20250218	112200	16656295	4075	4075	4075	4075	0
562	20250218	112100	16656295	4075	4075	4075	4075	0
563	20250218	112000	16656295	4075	4075	4075	4075	0
564	20250218	111900	16656295	4075	4075	4075	4075	0
565	20250218	111800	16656295	4075	4075	4075	4075	2
566	20250218	111700	16648145	4075	4075	4075	4075	0
567	20250218	111600	16648145	4075	4075	4075	4075	0
568	20250218	111500	16648145	4075	4075	4075	4075	0
569	20250218	111400	16648145	4075	4075	4075	4075	0
570	20250218	111300	16648145	4075	4075	4075	4075	0
571	20250218	111200	16648145	4075	4075	4075	4075	612
572	20250218	111100	14154245	4070	4070	4070	4070	1
573	20250218	111000	14150175	4075	4075	4075	4075	20
574	20250218	110900	14068675	4075	4075	4075	4075	128
575	20250218	110800	13547075	4075	4075	4075	4075	4
576	20250218	110700	13530775	4075	4075	4075	4075	0
577	20250218	110600	13530775	4075	4075	4075	4075	0
578	20250218	110500	13530775	4075	4075	4075	4075	0
579	20250218	110400	13530775	4075	4075	4075	4075	0
580	20250218	110300	13530775	4075	4075	4075	4075	0
581	20250218	110200	13530775	4075	4075	4075	4075	0
582	20250218	110100	13530775	4075	4075	4075	4075	0
583	20250218	110000	13530775	4075	4075	4075	4075	0
584	20250218	105900	13530775	4075	4080	4080	4075	2
585	20250218	105800	13522620	4085	4085	4085	4085	0
586	20250218	105700	13522620	4085	4085	4085	4085	0
587	20250218	105600	13522620	4085	4085	4085	4085	0
588	20250218	105500	13522620	4085	4085	4085	4085	0
589	20250218	105400	13522620	4085	4085	4085	4085	0
590	20250218	105300	13522620	4085	4085	4085	4085	0
591	20250218	105200	13522620	4085	4085	4085	4085	3
592	20250218	105100	13510365	4095	4095	4095	4095	0
593	20250218	105000	13510365	4095	4080	4095	4075	26
594	20250218	104900	13404195	4085	4085	4085	4085	0
595	20250218	104800	13404195	4085	4085	4085	4085	6
596	20250218	104700	13379685	4085	4085	4085	4085	0
597	20250218	104600	13379685	4085	4085	4085	4085	0
598	20250218	104500	13379685	4085	4085	4085	4085	0
599	20250218	104400	13379685	4085	4085	4085	4085	0
600	20250218	104300	13379685	4085	4085	4085	4085	0
601	20250218	104200	13379685	4085	4085	4085	4085	0
602	20250218	104100	13379685	4085	4085	4085	4085	100
603	20250218	104000	12971185	4080	4080	4080	4080	1
604	20250218	103900	12967105	4080	4080	4080	4080	1
605	20250218	103800	12963025	4075	4075	4075	4075	0
606	20250218	103700	12963025	4075	4075	4075	4075	0
607	20250218	103600	12963025	4075	4085	4085	4075	110
608	20250218	103500	12514760	4070	4070	4070	4070	0
609	20250218	103400	12514760	4070	4070	4070	4070	0
610	20250218	103300	12514760	4070	4070	4070	4070	0
611	20250218	103200	12514760	4070	4070	4070	4070	81
612	20250218	103100	12185090	4075	4080	4080	4065	584
613	20250218	103000	9807670	4085	4090	4090	4085	87
614	20250218	102900	9452075	4090	4090	4090	4090	444
615	20250218	102800	7636115	4095	4095	4095	4095	108
616	20250218	102700	7193855	4100	4100	4100	4100	0
617	20250218	102600	7193855	4100	4100	4100	4100	0
618	20250218	102500	7193855	4100	4100	4100	4100	0
619	20250218	102400	7193855	4100	4100	4100	4100	1
620	20250218	102300	7189755	4095	4095	4095	4095	13
621	20250218	102200	7136520	4100	4100	4100	4100	0
622	20250218	102100	7136520	4100	4100	4100	4100	0
623	20250218	102000	7136520	4100	4100	4100	4100	0
624	20250218	101900	7136520	4100	4100	4100	4100	0
625	20250218	101800	7136520	4100	4100	4100	4100	3
626	20250218	101700	7124220	4100	4100	4100	4100	65
627	20250218	101600	6857720	4100	4100	4100	4100	8
628	20250218	101500	6824920	4100	4100	4100	4100	202
629	20250218	101400	5996720	4105	4105	4105	4105	0
630	20250218	101300	5996720	4105	4105	4105	4105	0
631	20250218	101200	5996720	4105	4105	4105	4105	20
632	20250218	101100	5914620	4105	4105	4105	4105	0
633	20250218	101000	5914620	4105	4105	4105	4105	0
634	20250218	100900	5914620	4105	4105	4105	4105	0
635	20250218	100800	5914620	4105	4105	4105	4105	0
636	20250218	100700	5914620	4105	4105	4105	4105	0
637	20250218	100600	5914620	4105	4105	4105	4105	0
638	20250218	100500	5914620	4105	4105	4105	4105	0
639	20250218	100400	5914620	4105	4105	4105	4105	0
640	20250218	100300	5914620	4105	4105	4105	4105	1
641	20250218	100200	5910515	4105	4105	4105	4105	0
642	20250218	100100	5910515	4105	4105	4105	4105	2
643	20250218	100000	5902305	4105	4105	4105	4105	0
644	20250218	095900	5902305	4105	4105	4105	4105	0
645	20250218	095800	5902305	4105	4105	4105	4105	11
646	20250218	095700	5857150	4105	4110	4110	4105	66
647	20250218	095600	5586195	4110	4110	4110	4110	5
648	20250218	095500	5565645	4110	4110	4110	4110	0
649	20250218	095400	5565645	4110	4110	4110	4110	0
650	20250218	095300	5565645	4110	4110	4110	4110	0
651	20250218	095200	5565645	4110	4110	4110	4110	0
652	20250218	095100	5565645	4110	4110	4110	4110	1
653	20250218	095000	5561535	4105	4105	4105	4105	0
654	20250218	094900	5561535	4105	4105	4105	4105	73
655	20250218	094800	5261870	4105	4105	4105	4105	102
656	20250218	094700	4843160	4105	4105	4105	4105	0
657	20250218	094600	4843160	4105	4105	4105	4105	100
658	20250218	094500	4432660	4105	4105	4105	4105	3
659	20250218	094400	4420345	4105	4105	4105	4105	2
660	20250218	094300	4412135	4105	4105	4105	4105	1
661	20250218	094200	4408030	4105	4105	4105	4105	0
662	20250218	094100	4408030	4105	4105	4105	4105	0
663	20250218	094000	4408030	4105	4105	4105	4105	1
664	20250218	093900	4403925	4105	4105	4105	4105	0
665	20250218	093800	4403925	4105	4105	4105	4105	0
666	20250218	093700	4403925	4105	4105	4105	4105	0
667	20250218	093600	4403925	4105	4105	4105	4105	0
668	20250218	093500	4403925	4105	4105	4105	4105	1
669	20250218	093400	4399820	4100	4100	4100	4100	0
670	20250218	093300	4399820	4100	4100	4100	4100	0
671	20250218	093200	4399820	4100	4100	4100	4100	0
672	20250218	093100	4399820	4100	4100	4100	4100	0
673	20250218	093000	4399820	4100	4100	4100	4100	0
674	20250218	092900	4399820	4100	4100	4100	4100	0
675	20250218	092800	4399820	4100	4100	4100	4100	0
676	20250218	092700	4399820	4100	4100	4100	4100	10
677	20250218	092600	4358820	4100	4100	4100	4100	0
678	20250218	092500	4358820	4100	4100	4100	4100	0
679	20250218	092400	4358820	4100	4100	4100	4100	15
680	20250218	092300	4297320	4100	4100	4100	4100	45
681	20250218	092200	4112820	4100	4105	4105	4100	301
682	20250218	092100	2878715	4105	4105	4105	4105	2
683	20250218	092000	2870505	4100	4100	4100	4100	60
684	20250218	091900	2624505	4100	4100	4100	4100	1
685	20250218	091800	2620405	4095	4095	4095	4095	0
686	20250218	091700	2620405	4095	4095	4095	4095	0
687	20250218	091600	2620405	4095	4095	4095	4095	171
688	20250218	091500	1920160	4095	4095	4095	4095	134
689	20250218	091400	1371430	4090	4090	4090	4090	0
690	20250218	091300	1371430	4090	4090	4090	4090	0
691	20250218	091200	1371430	4090	4090	4090	4090	1
692	20250218	091100	1367340	4085	4090	4090	4085	7
693	20250218	091000	1338740	4095	4095	4095	4095	53
694	20250218	090900	1121705	4095	4095	4095	4095	1
695	20250218	090800	1117610	4090	4090	4090	4090	35
696	20250218	090700	974460	4085	4085	4085	4085	22
697	20250218	090600	884590	4080	4080	4080	4080	1
698	20250218	090500	880510	4080	4080	4080	4080	0
699	20250218	090400	880510	4080	4080	4080	4080	1
700	20250218	090300	876430	4085	4085	4085	4085	13
701	20250218	090200	823325	4080	4080	4080	4080	13
702	20250218	090100	770285	4080	4080	4080	4080	22
703	20250218	090000	680525	4075	4075	4075	4075	167