KissMeData/357120/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	212700	226754620	4085	4085	4085	4085	457
3	20250218	212600	226754620	4085	4085	4085	4085	0
4	20250218	212500	226754620	4085	4085	4085	4085	0
5	20250218	212400	226754620	4085	4085	4085	4085	0
6	20250218	212300	226754620	4085	4085	4085	4085	0
7	20250218	212200	226754620	4085	4085	4085	4085	0
8	20250218	212100	226754620	4085	4085	4085	4085	0
9	20250218	212000	226754620	4085	4085	4085	4085	0
10	20250218	211900	226754620	4085	4085	4085	4085	0
11	20250218	211800	226754620	4085	4085	4085	4085	0
12	20250218	211700	226754620	4085	4085	4085	4085	0
13	20250218	211600	226754620	4085	4085	4085	4085	0
14	20250218	211500	226754620	4085	4085	4085	4085	0
15	20250218	211400	226754620	4085	4085	4085	4085	0
16	20250218	211300	226754620	4085	4085	4085	4085	0
17	20250218	211200	226754620	4085	4085	4085	4085	0
18	20250218	211100	226754620	4085	4085	4085	4085	0
19	20250218	211000	226754620	4085	4085	4085	4085	0
20	20250218	210900	226754620	4085	4085	4085	4085	0
21	20250218	210800	226754620	4085	4085	4085	4085	0
22	20250218	210700	226754620	4085	4085	4085	4085	0
23	20250218	210600	226754620	4085	4085	4085	4085	0
24	20250218	210500	226754620	4085	4085	4085	4085	0
25	20250218	210400	226754620	4085	4085	4085	4085	0
26	20250218	210300	226754620	4085	4085	4085	4085	0
27	20250218	210200	226754620	4085	4085	4085	4085	0
28	20250218	210100	226754620	4085	4085	4085	4085	0
29	20250218	210000	226754620	4085	4085	4085	4085	0
30	20250218	205900	226754620	4085	4085	4085	4085	0
31	20250218	205800	226754620	4085	4085	4085	4085	0
32	20250218	205700	226754620	4085	4085	4085	4085	457
33	20250218	205600	226754620	4085	4085	4085	4085	0
34	20250218	205500	226754620	4085	4085	4085	4085	0
35	20250218	205400	226754620	4085	4085	4085	4085	0
36	20250218	205300	226754620	4085	4085	4085	4085	0
37	20250218	205200	226754620	4085	4085	4085	4085	0
38	20250218	205100	226754620	4085	4085	4085	4085	0
39	20250218	205000	226754620	4085	4085	4085	4085	0
40	20250218	204900	226754620	4085	4085	4085	4085	0
41	20250218	204800	226754620	4085	4085	4085	4085	0
42	20250218	204700	226754620	4085	4085	4085	4085	0
43	20250218	204600	226754620	4085	4085	4085	4085	0
44	20250218	204500	226754620	4085	4085	4085	4085	0
45	20250218	204400	226754620	4085	4085	4085	4085	0
46	20250218	204300	226754620	4085	4085	4085	4085	0
47	20250218	204200	226754620	4085	4085	4085	4085	0
48	20250218	204100	226754620	4085	4085	4085	4085	0
49	20250218	204000	226754620	4085	4085	4085	4085	0
50	20250218	203900	226754620	4085	4085	4085	4085	0
51	20250218	203800	226754620	4085	4085	4085	4085	0
52	20250218	203700	226754620	4085	4085	4085	4085	0
53	20250218	203600	226754620	4085	4085	4085	4085	0
54	20250218	203500	226754620	4085	4085	4085	4085	0
55	20250218	203400	226754620	4085	4085	4085	4085	0
56	20250218	203300	226754620	4085	4085	4085	4085	0
57	20250218	203200	226754620	4085	4085	4085	4085	0
58	20250218	203100	226754620	4085	4085	4085	4085	0
59	20250218	203000	226754620	4085	4085	4085	4085	0
60	20250218	202900	226754620	4085	4085	4085	4085	0
61	20250218	202800	226754620	4085	4085	4085	4085	0
62	20250218	202700	226754620	4085	4085	4085	4085	457
63	20250218	202600	226754620	4085	4085	4085	4085	0
64	20250218	202500	226754620	4085	4085	4085	4085	0
65	20250218	202400	226754620	4085	4085	4085	4085	0
66	20250218	202300	226754620	4085	4085	4085	4085	0
67	20250218	202200	226754620	4085	4085	4085	4085	0
68	20250218	202100	226754620	4085	4085	4085	4085	0
69	20250218	202000	226754620	4085	4085	4085	4085	0
70	20250218	201900	226754620	4085	4085	4085	4085	0
71	20250218	201800	226754620	4085	4085	4085	4085	0
72	20250218	201700	226754620	4085	4085	4085	4085	0
73	20250218	201600	226754620	4085	4085	4085	4085	0
74	20250218	201500	226754620	4085	4085	4085	4085	0
75	20250218	201400	226754620	4085	4085	4085	4085	0
76	20250218	201300	226754620	4085	4085	4085	4085	0
77	20250218	201200	226754620	4085	4085	4085	4085	0
78	20250218	201100	226754620	4085	4085	4085	4085	0
79	20250218	201000	226754620	4085	4085	4085	4085	0
80	20250218	200900	226754620	4085	4085	4085	4085	0
81	20250218	200800	226754620	4085	4085	4085	4085	0
82	20250218	200700	226754620	4085	4085	4085	4085	0
83	20250218	200600	226754620	4085	4085	4085	4085	0
84	20250218	200500	226754620	4085	4085	4085	4085	0
85	20250218	200400	226754620	4085	4085	4085	4085	0
86	20250218	200300	226754620	4085	4085	4085	4085	0
87	20250218	200200	226754620	4085	4085	4085	4085	0
88	20250218	200100	226754620	4085	4085	4085	4085	0
89	20250218	200000	226754620	4085	4085	4085	4085	0
90	20250218	195900	226754620	4085	4085	4085	4085	0
91	20250218	195800	226754620	4085	4085	4085	4085	0
92	20250218	195700	226754620	4085	4085	4085	4085	457
93	20250218	195600	226754620	4085	4085	4085	4085	0
94	20250218	195500	226754620	4085	4085	4085	4085	0
95	20250218	195400	226754620	4085	4085	4085	4085	0
96	20250218	195300	226754620	4085	4085	4085	4085	0
97	20250218	195200	226754620	4085	4085	4085	4085	0
98	20250218	195100	226754620	4085	4085	4085	4085	0
99	20250218	195000	226754620	4085	4085	4085	4085	0
100	20250218	194900	226754620	4085	4085	4085	4085	0
101	20250218	194800	226754620	4085	4085	4085	4085	0
102	20250218	194700	226754620	4085	4085	4085	4085	0
103	20250218	194600	226754620	4085	4085	4085	4085	0
104	20250218	194500	226754620	4085	4085	4085	4085	0
105	20250218	194400	226754620	4085	4085	4085	4085	0
106	20250218	194300	226754620	4085	4085	4085	4085	0
107	20250218	194200	226754620	4085	4085	4085	4085	0
108	20250218	194100	226754620	4085	4085	4085	4085	0
109	20250218	194000	226754620	4085	4085	4085	4085	0
110	20250218	193900	226754620	4085	4085	4085	4085	0
111	20250218	193800	226754620	4085	4085	4085	4085	0
112	20250218	193700	226754620	4085	4085	4085	4085	0
113	20250218	193600	226754620	4085	4085	4085	4085	0
114	20250218	193500	226754620	4085	4085	4085	4085	0
115	20250218	193400	226754620	4085	4085	4085	4085	0
116	20250218	193300	226754620	4085	4085	4085	4085	0
117	20250218	193200	226754620	4085	4085	4085	4085	0
118	20250218	193100	226754620	4085	4085	4085	4085	0
119	20250218	193000	226754620	4085	4085	4085	4085	0
120	20250218	192900	226754620	4085	4085	4085	4085	0
121	20250218	192800	226754620	4085	4085	4085	4085	0
122	20250218	192700	226754620	4085	4085	4085	4085	457
123	20250218	192600	226754620	4085	4085	4085	4085	0
124	20250218	192500	226754620	4085	4085	4085	4085	0
125	20250218	192400	226754620	4085	4085	4085	4085	0
126	20250218	192300	226754620	4085	4085	4085	4085	0
127	20250218	192200	226754620	4085	4085	4085	4085	0
128	20250218	192100	226754620	4085	4085	4085	4085	0
129	20250218	192000	226754620	4085	4085	4085	4085	0
130	20250218	191900	226754620	4085	4085	4085	4085	0
131	20250218	191800	226754620	4085	4085	4085	4085	0
132	20250218	191700	226754620	4085	4085	4085	4085	0
133	20250218	191600	226754620	4085	4085	4085	4085	0
134	20250218	191500	226754620	4085	4085	4085	4085	0
135	20250218	191400	226754620	4085	4085	4085	4085	0
136	20250218	191300	226754620	4085	4085	4085	4085	0
137	20250218	191200	226754620	4085	4085	4085	4085	0
138	20250218	191100	226754620	4085	4085	4085	4085	0
139	20250218	191000	226754620	4085	4085	4085	4085	0
140	20250218	190900	226754620	4085	4085	4085	4085	0
141	20250218	190800	226754620	4085	4085	4085	4085	0
142	20250218	190700	226754620	4085	4085	4085	4085	0
143	20250218	190600	226754620	4085	4085	4085	4085	0
144	20250218	190500	226754620	4085	4085	4085	4085	0
145	20250218	190400	226754620	4085	4085	4085	4085	0
146	20250218	190300	226754620	4085	4085	4085	4085	0
147	20250218	190200	226754620	4085	4085	4085	4085	0
148	20250218	190100	226754620	4085	4085	4085	4085	0
149	20250218	190000	226754620	4085	4085	4085	4085	0
150	20250218	185900	226754620	4085	4085	4085	4085	0
151	20250218	185800	226754620	4085	4085	4085	4085	0
152	20250218	185700	226754620	4085	4085	4085	4085	457
153	20250218	185600	226754620	4085	4085	4085	4085	0
154	20250218	185500	226754620	4085	4085	4085	4085	0
155	20250218	185400	226754620	4085	4085	4085	4085	0
156	20250218	185300	226754620	4085	4085	4085	4085	0
157	20250218	185200	226754620	4085	4085	4085	4085	0
158	20250218	185100	226754620	4085	4085	4085	4085	0
159	20250218	185000	226754620	4085	4085	4085	4085	0
160	20250218	184900	226754620	4085	4085	4085	4085	0
161	20250218	184800	226754620	4085	4085	4085	4085	0
162	20250218	184700	226754620	4085	4085	4085	4085	0
163	20250218	184600	226754620	4085	4085	4085	4085	0
164	20250218	184500	226754620	4085	4085	4085	4085	0
165	20250218	184400	226754620	4085	4085	4085	4085	0
166	20250218	184300	226754620	4085	4085	4085	4085	0
167	20250218	184200	226754620	4085	4085	4085	4085	0
168	20250218	184100	226754620	4085	4085	4085	4085	0
169	20250218	184000	226754620	4085	4085	4085	4085	0
170	20250218	183900	226754620	4085	4085	4085	4085	0
171	20250218	183800	226754620	4085	4085	4085	4085	0
172	20250218	183700	226754620	4085	4085	4085	4085	0
173	20250218	183600	226754620	4085	4085	4085	4085	0
174	20250218	183500	226754620	4085	4085	4085	4085	0
175	20250218	183400	226754620	4085	4085	4085	4085	0
176	20250218	183300	226754620	4085	4085	4085	4085	0
177	20250218	183200	226754620	4085	4085	4085	4085	0
178	20250218	183100	226754620	4085	4085	4085	4085	0
179	20250218	183000	226754620	4085	4085	4085	4085	0
180	20250218	182900	226754620	4085	4085	4085	4085	0
181	20250218	182800	226754620	4085	4085	4085	4085	0
182	20250218	182700	226754620	4085	4085	4085	4085	457
183	20250218	182600	226754620	4085	4085	4085	4085	0
184	20250218	182500	226754620	4085	4085	4085	4085	0
185	20250218	182400	226754620	4085	4085	4085	4085	0
186	20250218	182300	226754620	4085	4085	4085	4085	0
187	20250218	182200	226754620	4085	4085	4085	4085	0
188	20250218	182100	226754620	4085	4085	4085	4085	0
189	20250218	182000	226754620	4085	4085	4085	4085	0
190	20250218	181900	226754620	4085	4085	4085	4085	0
191	20250218	181800	226754620	4085	4085	4085	4085	0
192	20250218	181700	226754620	4085	4085	4085	4085	0
193	20250218	181600	226754620	4085	4085	4085	4085	0
194	20250218	181500	226754620	4085	4085	4085	4085	0
195	20250218	181400	226754620	4085	4085	4085	4085	0
196	20250218	181300	226754620	4085	4085	4085	4085	0
197	20250218	181200	226754620	4085	4085	4085	4085	0
198	20250218	181100	226754620	4085	4085	4085	4085	0
199	20250218	181000	226754620	4085	4085	4085	4085	0
200	20250218	180900	226754620	4085	4085	4085	4085	0
201	20250218	180800	226754620	4085	4085	4085	4085	0
202	20250218	180700	226754620	4085	4085	4085	4085	0
203	20250218	180600	226754620	4085	4085	4085	4085	0
204	20250218	180500	226754620	4085	4085	4085	4085	0
205	20250218	180400	226754620	4085	4085	4085	4085	0
206	20250218	180300	226754620	4085	4085	4085	4085	0
207	20250218	180200	226754620	4085	4085	4085	4085	0
208	20250218	180100	226754620	4085	4085	4085	4085	0
209	20250218	180000	226754620	4085	4085	4085	4085	0
210	20250218	175900	226754620	4085	4085	4085	4085	0
211	20250218	175800	226754620	4085	4085	4085	4085	0
212	20250218	175700	226754620	4085	4085	4085	4085	457
213	20250218	175600	226754620	4085	4085	4085	4085	0
214	20250218	175500	226754620	4085	4085	4085	4085	0
215	20250218	175400	226754620	4085	4085	4085	4085	0
216	20250218	175300	226754620	4085	4085	4085	4085	0
217	20250218	175200	226754620	4085	4085	4085	4085	0
218	20250218	175100	226754620	4085	4085	4085	4085	0
219	20250218	175000	226754620	4085	4085	4085	4085	0
220	20250218	174900	226754620	4085	4085	4085	4085	0
221	20250218	174800	226754620	4085	4085	4085	4085	0
222	20250218	174700	226754620	4085	4085	4085	4085	0
223	20250218	174600	226754620	4085	4085	4085	4085	0
224	20250218	174500	226754620	4085	4085	4085	4085	0
225	20250218	174400	226754620	4085	4085	4085	4085	0
226	20250218	174300	226754620	4085	4085	4085	4085	0
227	20250218	174200	226754620	4085	4085	4085	4085	0
228	20250218	174100	226754620	4085	4085	4085	4085	0
229	20250218	174000	226754620	4085	4085	4085	4085	0
230	20250218	173900	226754620	4085	4085	4085	4085	0
231	20250218	173800	226754620	4085	4085	4085	4085	0
232	20250218	173700	226754620	4085	4085	4085	4085	0
233	20250218	173600	226754620	4085	4085	4085	4085	0
234	20250218	173500	226754620	4085	4085	4085	4085	0
235	20250218	173400	226754620	4085	4085	4085	4085	0
236	20250218	173300	226754620	4085	4085	4085	4085	0
237	20250218	173200	226754620	4085	4085	4085	4085	0
238	20250218	173100	226754620	4085	4085	4085	4085	0
239	20250218	173000	226754620	4085	4085	4085	4085	0
240	20250218	172900	226754620	4085	4085	4085	4085	0
241	20250218	172800	226754620	4085	4085	4085	4085	0
242	20250218	172700	226754620	4085	4085	4085	4085	457
243	20250218	172600	226754620	4085	4085	4085	4085	0
244	20250218	172500	226754620	4085	4085	4085	4085	0
245	20250218	172400	226754620	4085	4085	4085	4085	0
246	20250218	172300	226754620	4085	4085	4085	4085	0
247	20250218	172200	226754620	4085	4085	4085	4085	0
248	20250218	172100	226754620	4085	4085	4085	4085	0
249	20250218	172000	226754620	4085	4085	4085	4085	0
250	20250218	171900	226754620	4085	4085	4085	4085	0
251	20250218	171800	226754620	4085	4085	4085	4085	0
252	20250218	171700	226754620	4085	4085	4085	4085	0
253	20250218	171600	226754620	4085	4085	4085	4085	0
254	20250218	171500	226754620	4085	4085	4085	4085	0
255	20250218	171400	226754620	4085	4085	4085	4085	0
256	20250218	171300	226754620	4085	4085	4085	4085	0
257	20250218	171200	226754620	4085	4085	4085	4085	0
258	20250218	171100	226754620	4085	4085	4085	4085	0
259	20250218	171000	226754620	4085	4085	4085	4085	0
260	20250218	170900	226754620	4085	4085	4085	4085	0
261	20250218	170800	226754620	4085	4085	4085	4085	0
262	20250218	170700	226754620	4085	4085	4085	4085	0
263	20250218	170600	226754620	4085	4085	4085	4085	0
264	20250218	170500	226754620	4085	4085	4085	4085	0
265	20250218	170400	226754620	4085	4085	4085	4085	0
266	20250218	170300	226754620	4085	4085	4085	4085	0
267	20250218	170200	226754620	4085	4085	4085	4085	0
268	20250218	170100	226754620	4085	4085	4085	4085	0
269	20250218	170000	226754620	4085	4085	4085	4085	0
270	20250218	165900	226754620	4085	4085	4085	4085	0
271	20250218	165800	226754620	4085	4085	4085	4085	0
272	20250218	165700	226754620	4085	4085	4085	4085	457
273	20250218	165600	226754620	4085	4085	4085	4085	0
274	20250218	165500	226754620	4085	4085	4085	4085	0
275	20250218	165400	226754620	4085	4085	4085	4085	0
276	20250218	165300	226754620	4085	4085	4085	4085	0
277	20250218	165200	226754620	4085	4085	4085	4085	0
278	20250218	165100	226754620	4085	4085	4085	4085	0
279	20250218	165000	226754620	4085	4085	4085	4085	0
280	20250218	164900	226754620	4085	4085	4085	4085	0
281	20250218	164800	226754620	4085	4085	4085	4085	0
282	20250218	164700	226754620	4085	4085	4085	4085	0
283	20250218	164600	226754620	4085	4085	4085	4085	0
284	20250218	164500	226754620	4085	4085	4085	4085	0
285	20250218	164400	226754620	4085	4085	4085	4085	0
286	20250218	164300	226754620	4085	4085	4085	4085	0
287	20250218	164200	226754620	4085	4085	4085	4085	0
288	20250218	164100	226754620	4085	4085	4085	4085	0
289	20250218	164000	226754620	4085	4085	4085	4085	0
290	20250218	163900	226754620	4085	4085	4085	4085	0
291	20250218	163800	226754620	4085	4085	4085	4085	0
292	20250218	163700	226754620	4085	4085	4085	4085	0
293	20250218	163600	226754620	4085	4085	4085	4085	0
294	20250218	163500	226754620	4085	4085	4085	4085	0
295	20250218	163400	226754620	4085	4085	4085	4085	0
296	20250218	163300	226754620	4085	4085	4085	4085	0
297	20250218	163200	226754620	4085	4085	4085	4085	0
298	20250218	163100	226754620	4085	4085	4085	4085	0
299	20250218	163000	226754620	4085	4085	4085	4085	0
300	20250218	162900	226754620	4085	4085	4085	4085	0
301	20250218	162800	226754620	4085	4085	4085	4085	0
302	20250218	162700	226754620	4085	4085	4085	4085	457
303	20250218	162600	226754620	4085	4085	4085	4085	0
304	20250218	162500	226754620	4085	4085	4085	4085	0
305	20250218	162400	226754620	4085	4085	4085	4085	0
306	20250218	162300	226754620	4085	4085	4085	4085	0
307	20250218	162200	226754620	4085	4085	4085	4085	0
308	20250218	162100	226754620	4085	4085	4085	4085	0
309	20250218	162000	226754620	4085	4085	4085	4085	0
310	20250218	161900	226754620	4085	4085	4085	4085	0
311	20250218	161800	226754620	4085	4085	4085	4085	0
312	20250218	161700	226754620	4085	4085	4085	4085	0
313	20250218	161600	226754620	4085	4085	4085	4085	0
314	20250218	161500	226754620	4085	4085	4085	4085	0
315	20250218	161400	226754620	4085	4085	4085	4085	0
316	20250218	161300	226754620	4085	4085	4085	4085	0
317	20250218	161200	226754620	4085	4085	4085	4085	0
318	20250218	161100	226754620	4085	4085	4085	4085	0
319	20250218	161000	226754620	4085	4085	4085	4085	0
320	20250218	160900	226754620	4085	4085	4085	4085	0
321	20250218	160800	226754620	4085	4085	4085	4085	0
322	20250218	160700	226754620	4085	4085	4085	4085	0
323	20250218	160600	226754620	4085	4085	4085	4085	0
324	20250218	160500	226754620	4085	4085	4085	4085	0
325	20250218	160400	226754620	4085	4085	4085	4085	0
326	20250218	160300	226754620	4085	4085	4085	4085	0
327	20250218	160200	226754620	4085	4085	4085	4085	0
328	20250218	160100	226754620	4085	4085	4085	4085	0
329	20250218	160000	226754620	4085	4085	4085	4085	0
330	20250218	155900	226754620	4085	4085	4085	4085	0
331	20250218	155800	226754620	4085	4085	4085	4085	0
332	20250218	155700	226754620	4085	4085	4085	4085	457
333	20250218	155600	226754620	4085	4085	4085	4085	0
334	20250218	155500	226754620	4085	4085	4085	4085	0
335	20250218	155400	226754620	4085	4085	4085	4085	0
336	20250218	155300	226754620	4085	4085	4085	4085	0
337	20250218	155200	226754620	4085	4085	4085	4085	0
338	20250218	155100	226754620	4085	4085	4085	4085	0
339	20250218	155000	226754620	4085	4085	4085	4085	0
340	20250218	154900	226754620	4085	4085	4085	4085	0
341	20250218	154800	226754620	4085	4085	4085	4085	0
342	20250218	154700	226754620	4085	4085	4085	4085	0
343	20250218	154600	226754620	4085	4085	4085	4085	0
344	20250218	154500	226754620	4085	4085	4085	4085	0
345	20250218	154400	226754620	4085	4085	4085	4085	0
346	20250218	154300	226754620	4085	4085	4085	4085	0
347	20250218	154200	226754620	4085	4085	4085	4085	0
348	20250218	154100	226754620	4085	4085	4085	4085	0
349	20250218	154000	226754620	4085	4085	4085	4085	0
350	20250218	153900	226754620	4085	4085	4085	4085	0
351	20250218	153800	226754620	4085	4085	4085	4085	0
352	20250218	153700	226754620	4085	4085	4085	4085	0
353	20250218	153600	226754620	4085	4085	4085	4085	0
354	20250218	153500	226754620	4085	4085	4085	4085	0
355	20250218	153400	226754620	4085	4085	4085	4085	0
356	20250218	153300	226754620	4085	4085	4085	4085	0
357	20250218	153200	226754620	4085	4085	4085	4085	0
358	20250218	153100	226754620	4085	4085	4085	4085	0
359	20250218	153000	226754620	4085	4085	4085	4085	457
360	20250218	152900	224887775	4065	4065	4065	4065	0
361	20250218	152800	224887775	4065	4065	4065	4065	0
362	20250218	152700	224887775	4065	4065	4065	4065	0
363	20250218	152600	224887775	4065	4065	4065	4065	0
364	20250218	152500	224887775	4065	4065	4065	4065	0
365	20250218	152400	224887775	4065	4065	4065	4065	0
366	20250218	152300	224887775	4065	4065	4065	4065	0
367	20250218	152200	224887775	4065	4065	4065	4065	0
368	20250218	152100	224887775	4065	4065	4065	4065	0
369	20250218	152000	224887775	4065	4065	4065	4065	0
370	20250218	151900	224887775	4065	4065	4085	4065	65
371	20250218	151800	224623530	4065	4075	4080	4065	530
372	20250218	151700	222463505	4080	4075	4080	4065	135
373	20250218	151600	221913690	4075	4075	4080	4075	141
374	20250218	151500	221338995	4075	4075	4075	4075	38
375	20250218	151400	221184145	4075	4075	4075	4075	123
376	20250218	151300	220682920	4075	4075	4075	4075	31
377	20250218	151200	220556595	4075	4070	4075	4070	326
378	20250218	151100	219229685	4070	4070	4070	4070	19
379	20250218	151000	219152355	4070	4070	4070	4070	30
380	20250218	150900	219030255	4075	4075	4075	4070	487
381	20250218	150800	217047620	4075	4080	4080	4065	225
382	20250218	150700	216129970	4085	4080	4085	4075	1034
383	20250218	150600	211911685	4075	4075	4080	4075	159
384	20250218	150500	211263190	4080	4075	4080	4075	23
385	20250218	150400	211169405	4075	4080	4080	4075	202
386	20250218	150300	210345985	4075	4080	4080	4075	120
387	20250218	150200	209856440	4065	4065	4065	4065	200
388	20250218	150100	209043440	4065	4070	4070	4065	43
389	20250218	150000	208868580	4070	4070	4070	4065	136
390	20250218	145900	208315720	4070	4070	4070	4070	355
391	20250218	145800	206870870	4075	4075	4075	4075	12
392	20250218	145700	206821970	4075	4075	4075	4075	1111
393	20250218	145600	202294645	4080	4075	4080	4075	21
394	20250218	145500	202209020	4075	4065	4075	4065	148
395	20250218	145400	201607090	4065	4065	4065	4065	31
396	20250218	145300	201481075	4065	4080	4080	4065	172
397	20250218	145200	200781250	4080	4080	4080	4065	247
398	20250218	145100	199776385	4080	4080	4080	4080	98
399	20250218	145000	199376545	4080	4070	4080	4065	425
400	20250218	144900	197644945	4070	4070	4070	4070	122
401	20250218	144800	197148405	4070	4070	4080	4070	346
402	20250218	144700	195737025	4070	4080	4080	4070	830
403	20250218	144600	192357885	4070	4070	4070	4070	12
404	20250218	144500	192309045	4080	4075	4080	4070	339
405	20250218	144400	190927995	4080	4080	4080	4075	227
406	20250218	144300	190002425	4075	4075	4075	4075	30
407	20250218	144200	189880175	4075	4075	4080	4075	234
408	20250218	144100	188926355	4075	4080	4080	4075	229
409	20250218	144000	187992130	4080	4080	4080	4075	351
410	20250218	143900	186561050	4075	4080	4080	4075	122
411	20250218	143800	186063630	4075	4075	4080	4075	335
412	20250218	143700	184697690	4075	4075	4080	4075	228
413	20250218	143600	183767940	4075	4075	4075	4075	31
414	20250218	143500	183641615	4075	4075	4075	4075	113
415	20250218	143400	183181140	4075	4080	4080	4075	193
416	20250218	143300	182393865	4080	4075	4080	4075	185
417	20250218	143200	181639400	4075	4075	4075	4075	11
418	20250218	143100	181594575	4075	4075	4075	4075	31
419	20250218	143000	181468250	4075	4075	4075	4075	188
420	20250218	142900	180702150	4075	4075	4075	4075	31
421	20250218	142800	180575825	4075	4075	4075	4075	119
422	20250218	142700	180090900	4075	4075	4075	4075	31
423	20250218	142600	179964575	4075	4070	4075	4070	271
424	20250218	142500	178861500	4075	4075	4080	4075	134
425	20250218	142400	178315105	4075	4070	4075	4070	63
426	20250218	142300	178058475	4070	4075	4075	4070	264
427	20250218	142200	176982735	4075	4070	4080	4070	94
428	20250218	142100	176599780	4070	4070	4070	4070	12
429	20250218	142000	176550940	4070	4075	4075	4070	85
430	20250218	141900	176204660	4075	4075	4075	4070	128
431	20250218	141800	175683215	4075	4075	4075	4075	48
432	20250218	141700	175487615	4075	4075	4075	4075	30
433	20250218	141600	175365365	4075	4075	4075	4075	11
434	20250218	141500	175320540	4075	4075	4075	4075	148
435	20250218	141400	174717440	4080	4070	4080	4070	288
436	20250218	141300	173542805	4070	4075	4075	4070	114
437	20250218	141200	173078410	4075	4075	4075	4075	55
438	20250218	141100	172854285	4070	4075	4075	4070	266
439	20250218	141000	171770395	4075	4075	4075	4075	31
440	20250218	140900	171644070	4080	4075	4080	4075	24
441	20250218	140800	171546210	4075	4080	4080	4075	336
442	20250218	140700	170176360	4075	4075	4075	4075	232
443	20250218	140600	169230960	4075	4075	4075	4075	92
444	20250218	140500	168856060	4075	4075	4075	4075	31
445	20250218	140400	168729735	4075	4080	4080	4075	22
446	20250218	140300	168640035	4075	4075	4075	4075	219
447	20250218	140200	167747610	4075	4075	4075	4075	12
448	20250218	140100	167698710	4075	4075	4075	4075	227
449	20250218	140000	166773685	4075	4080	4080	4075	180
450	20250218	135900	166039935	4075	4075	4075	4075	47
451	20250218	135800	165848410	4070	4070	4070	4070	450
452	20250218	135700	164016910	4075	4075	4075	4070	65
453	20250218	135600	163752095	4075	4075	4075	4075	116
454	20250218	135500	163279395	4080	4070	4080	4070	113
455	20250218	135400	162818620	4075	4075	4080	4075	1343
456	20250218	135300	157345645	4070	4075	4075	4070	474
457	20250218	135200	155415215	4070	4075	4075	4070	152
458	20250218	135100	154796515	4075	4075	4075	4070	535
459	20250218	135000	152617075	4075	4075	4075	4075	12
460	20250218	134900	152568175	4080	4075	4080	4075	108
461	20250218	134800	152128000	4080	4080	4080	4080	72
462	20250218	134700	151834240	4075	4075	4075	4075	51
463	20250218	134600	151626415	4070	4075	4075	4070	136
464	20250218	134500	151072645	4070	4075	4075	4070	97
465	20250218	134400	150677520	4075	4075	4075	4075	119
466	20250218	134300	150192595	4080	4080	4080	4080	51
467	20250218	134200	149984515	4070	4070	4070	4070	31
468	20250218	134100	149858345	4070	4080	4080	4070	194
469	20250218	134000	149067795	4080	4075	4080	4070	534
470	20250218	133900	146890045	4070	4075	4075	4070	20
471	20250218	133800	146808605	4080	4075	4080	4075	32
472	20250218	133700	146678200	4075	4075	4075	4075	270
473	20250218	133600	145577950	4075	4075	4075	4075	113
474	20250218	133500	145117475	4075	4080	4080	4075	81
475	20250218	133400	144787150	4075	4075	4075	4075	132
476	20250218	133300	144249250	4075	4075	4075	4075	250
477	20250218	133200	143230500	4080	4075	4080	4075	149
478	20250218	133100	142623075	4075	4080	4080	4075	41
479	20250218	133000	142455940	4075	4075	4075	4075	31
480	20250218	132900	142329615	4075	4080	4080	4075	242
481	20250218	132800	141343100	4075	4075	4075	4075	31
482	20250218	132700	141216775	4080	4075	4080	4075	106
483	20250218	132600	140784710	4080	4075	4080	4075	105
484	20250218	132500	140356465	4080	4080	4080	4080	25
485	20250218	132400	140254465	4075	4080	4080	4075	177
486	20250218	132300	139532835	4075	4075	4080	4075	54
487	20250218	132200	139312670	4075	4075	4075	4070	238
488	20250218	132100	138343360	4080	4075	4080	4075	102
489	20250218	132000	137927350	4080	4070	4080	4070	34
490	20250218	131900	137788750	4080	4080	4085	4080	116
491	20250218	131800	137315355	4080	4080	4085	4080	305
492	20250218	131700	136070580	4080	4085	4085	4080	156
493	20250218	131600	135434000	4080	4085	4085	4080	45
494	20250218	131500	135250270	4085	4085	4085	4085	50
495	20250218	131400	135046020	4080	4080	4080	4075	274
496	20250218	131300	133928470	4080	4080	4080	4080	77
497	20250218	131200	133614310	4070	4080	4080	4070	155
498	20250218	131100	132983260	4070	4085	4085	4070	220
499	20250218	131000	132086030	4080	4085	4085	4080	221
500	20250218	130900	131183945	4085	4085	4085	4085	0
501	20250218	130800	131183945	4085	4085	4085	4085	22
502	20250218	130700	131094075	4080	4080	4080	4080	66
503	20250218	130600	130824795	4085	4085	4085	4085	36
504	20250218	130500	130677735	4080	4080	4080	4080	123
505	20250218	130400	130175895	4080	4080	4080	4080	57
506	20250218	130300	129943335	4070	4080	4080	4070	139
507	20250218	130200	129376325	4085	4085	4085	4080	161
508	20250218	130100	128719085	4085	4080	4085	4080	46
509	20250218	130000	128531290	4085	4080	4085	4080	199
510	20250218	125900	127719260	4085	4080	4085	4080	194
511	20250218	125800	126927320	4085	4080	4085	4080	112
512	20250218	125700	126470245	4080	4080	4080	4080	285
513	20250218	125600	125307445	4085	4090	4090	4080	746
514	20250218	125500	122260015	4090	4085	4090	4085	229
515	20250218	125400	121324445	4090	4090	4090	4090	23
516	20250218	125300	121230375	4090	4090	4090	4090	72
517	20250218	125200	120935895	4090	4090	4090	4085	268
518	20250218	125100	119840185	4090	4090	4090	4090	50
519	20250218	125000	119635685	4090	4085	4090	4085	188
520	20250218	124900	118867345	4090	4090	4090	4090	23
521	20250218	124800	118773275	4085	4085	4090	4085	365
522	20250218	124700	117281850	4090	4085	4090	4085	606
523	20250218	124600	114806230	4080	4080	4080	4080	11
524	20250218	124500	114761350	4080	4080	4080	4075	178
525	20250218	124400	114035555	4075	4075	4075	4075	177
526	20250218	124300	113314280	4080	4075	4080	4075	81
527	20250218	124200	112984115	4075	4080	4080	4075	140
528	20250218	124100	112412970	4080	4080	4080	4080	19
529	20250218	124000	112335450	4075	4080	4080	4075	124
530	20250218	123900	111829780	4080	4080	4080	4080	21
531	20250218	123800	111744100	4075	4075	4075	4075	71
532	20250218	123700	111454775	4080	4080	4080	4080	76
533	20250218	123600	111144695	4080	4080	4080	4080	46
534	20250218	123500	110957015	4080	4085	4085	4080	93
535	20250218	123400	110577380	4085	4085	4085	4085	78
536	20250218	123300	110258750	4080	4085	4085	4080	88
537	20250218	123200	109899595	4085	4085	4085	4085	0
538	20250218	123100	109899595	4085	4085	4085	4085	73
539	20250218	123000	109601390	4080	4085	4085	4080	145
540	20250218	122900	109009660	4085	4080	4085	4080	156
541	20250218	122800	108373080	4080	4085	4085	4080	250
542	20250218	122700	107352905	4085	4085	4085	4085	122
543	20250218	122600	106854535	4085	4080	4085	4080	111
544	20250218	122500	106401405	4085	4085	4085	4085	25
545	20250218	122400	106299280	4085	4085	4085	4085	20
546	20250218	122300	106217580	4080	4085	4085	4080	235
547	20250218	122200	105258400	4085	4085	4085	4085	19
548	20250218	122100	105180785	4085	4085	4085	4080	446
549	20250218	122000	103360325	4085	4085	4085	4085	60
550	20250218	121900	103115225	4085	4085	4085	4085	21
551	20250218	121800	103029440	4085	4080	4085	4080	109
552	20250218	121700	102584595	4080	4080	4080	4080	97
553	20250218	121600	102188835	4085	4080	4085	4080	81
554	20250218	121500	101858235	4080	4080	4080	4080	81
555	20250218	121400	101527755	4080	4080	4080	4080	38
556	20250218	121300	101372715	4080	4075	4080	4070	413
557	20250218	121200	99688710	4085	4080	4085	4075	209
558	20250218	121100	98835925	4085	4080	4085	4080	72
559	20250218	121000	98542040	4085	4085	4085	4085	34
560	20250218	120900	98403150	4085	4085	4085	4085	76
561	20250218	120800	98092690	4080	4085	4085	4080	69
562	20250218	120700	97811065	4085	4085	4085	4085	62
563	20250218	120600	97557795	4085	4085	4085	4080	84
564	20250218	120500	97214905	4085	4085	4085	4085	21
565	20250218	120400	97129120	4085	4080	4085	4080	234
566	20250218	120300	96174035	4080	4080	4080	4080	34
567	20250218	120200	96035315	4080	4080	4080	4080	25
568	20250218	120100	95933315	4075	4080	4080	4075	116
569	20250218	120000	95460315	4080	4080	4080	4080	34
570	20250218	115900	95321595	4080	4070	4080	4070	94
571	20250218	115800	94938745	4080	4080	4080	4080	68
572	20250218	115700	94661305	4080	4080	4080	4080	36
573	20250218	115600	94514425	4070	4080	4080	4070	201
574	20250218	115500	93695535	4080	4080	4080	4080	0
575	20250218	115400	93695535	4080	4075	4080	4070	314
576	20250218	115300	92415960	4080	4080	4080	4080	83
577	20250218	115200	92077320	4080	4080	4080	4080	24
578	20250218	115100	91979400	4075	4080	4080	4075	87
579	20250218	115000	91624770	4080	4080	4080	4075	102
580	20250218	114900	91208755	4075	4075	4075	4075	98
581	20250218	114800	90809405	4080	4080	4080	4080	87
582	20250218	114700	90454445	4080	4075	4080	4075	239
583	20250218	114600	89480140	4080	4080	4080	4080	20
584	20250218	114500	89398540	4075	4080	4080	4075	104
585	20250218	114400	88974370	4075	4080	4080	4075	71
586	20250218	114300	88684940	4080	4080	4080	4080	23
587	20250218	114200	88591100	4080	4075	4080	4075	124
588	20250218	114100	88085440	4080	4080	4080	4080	22
589	20250218	114000	87995680	4075	4080	4080	4075	45
590	20250218	113900	87812190	4075	4075	4080	4075	293
591	20250218	113800	86617855	4075	4080	4080	4075	46
592	20250218	113700	86430285	4075	4080	4080	4075	144
593	20250218	113600	85843380	4080	4075	4080	4075	80
594	20250218	113500	85517130	4080	4075	4080	4075	244
595	20250218	113400	84522710	4075	4080	4080	4075	136
596	20250218	113300	83968150	4080	4080	4080	4080	22
597	20250218	113200	83878390	4075	4080	4080	4075	145
598	20250218	113100	83287400	4075	4080	4080	4075	318
599	20250218	113000	81991190	4075	4075	4075	4075	0
600	20250218	112900	81991190	4075	4075	4075	4075	63
601	20250218	112800	81734465	4080	4075	4080	4075	172
602	20250218	112700	81033255	4075	4075	4075	4075	40
603	20250218	112600	80870255	4075	4075	4075	4075	30
604	20250218	112500	80748005	4080	4075	4080	4075	102
605	20250218	112400	80332105	4075	4075	4075	4075	90
606	20250218	112300	79965355	4080	4080	4080	4080	50
607	20250218	112200	79761355	4075	4075	4075	4075	63
608	20250218	112100	79504630	4080	4080	4080	4080	12
609	20250218	112000	79455670	4080	4075	4080	4075	68
610	20250218	111900	79178320	4075	4075	4075	4075	0
611	20250218	111800	79178320	4075	4075	4075	4075	0
612	20250218	111700	79178320	4075	4075	4080	4075	124
613	20250218	111600	78672770	4075	4075	4075	4075	110
614	20250218	111500	78224520	4075	4075	4075	4075	35
615	20250218	111400	78081895	4080	4080	4080	4080	50
616	20250218	111300	77877895	4075	4075	4075	4075	0
617	20250218	111200	77877895	4075	4080	4080	4075	225
618	20250218	111100	76960770	4075	4075	4075	4075	0
619	20250218	111000	76960770	4075	4075	4075	4075	57
620	20250218	110900	76728495	4075	4075	4075	4075	114
621	20250218	110800	76263945	4075	4075	4075	4075	0
622	20250218	110700	76263945	4075	4075	4075	4075	223
623	20250218	110600	75355220	4075	4075	4075	4075	50
624	20250218	110500	75151470	4070	4070	4070	4070	145
625	20250218	110400	74561320	4075	4075	4075	4075	12
626	20250218	110300	74512420	4075	4070	4075	4070	84
627	20250218	110200	74170290	4075	4075	4075	4075	1
628	20250218	110100	74166215	4075	4075	4075	4075	35
629	20250218	110000	74023590	4080	4075	4080	4075	76
630	20250218	105900	73713640	4075	4075	4075	4075	0
631	20250218	105800	73713640	4075	4075	4075	4075	44
632	20250218	105700	73534340	4075	4075	4075	4075	110
633	20250218	105600	73086090	4070	4070	4070	4070	0
634	20250218	105500	73086090	4070	4080	4080	4070	86
635	20250218	105400	72735570	4080	4080	4080	4080	0
636	20250218	105300	72735570	4080	4080	4080	4080	69
637	20250218	105200	72454050	4085	4085	4085	4085	50
638	20250218	105100	72249800	4080	4080	4080	4080	62
639	20250218	105000	71996840	4070	4080	4080	4070	164
640	20250218	104900	71328550	4085	4075	4085	4075	150
641	20250218	104800	70716540	4075	4075	4075	4070	49
642	20250218	104700	70517070	4075	4075	4075	4075	61
643	20250218	104600	70268495	4075	4075	4075	4075	27
644	20250218	104500	70158470	4075	4080	4080	4075	53
645	20250218	104400	69942445	4080	4080	4080	4080	50
646	20250218	104300	69738445	4075	4080	4080	4075	223
647	20250218	104200	68829160	4075	4075	4075	4075	48
648	20250218	104100	68633560	4080	4075	4080	4075	209
649	20250218	104000	67781635	4080	4080	4080	4080	0
650	20250218	103900	67781635	4080	4075	4080	4075	96
651	20250218	103800	67390375	4075	4070	4075	4070	434
652	20250218	103700	65623745	4075	4075	4075	4075	68
653	20250218	103600	65346645	4075	4075	4075	4075	64
654	20250218	103500	65085845	4075	4080	4080	4075	302
655	20250218	103400	63855185	4070	4070	4070	4070	110
656	20250218	103300	63407485	4070	4080	4080	4070	358
657	20250218	103200	61949925	4080	4080	4080	4080	12
658	20250218	103100	61900965	4070	4070	4070	4070	307
659	20250218	103000	60651475	4080	4080	4080	4080	50
660	20250218	102900	60447475	4080	4075	4080	4075	546
661	20250218	102800	58222085	4070	4075	4075	4070	525
662	20250218	102700	56084250	4075	4075	4075	4075	50
663	20250218	102600	55880500	4075	4075	4075	4070	446
664	20250218	102500	54065260	4075	4075	4075	4070	94
665	20250218	102400	53682345	4075	4075	4075	4075	6
666	20250218	102300	53657895	4075	4080	4080	4075	102
667	20250218	102200	53242235	4080	4080	4080	4080	52
668	20250218	102100	53030075	4070	4070	4070	4070	358
669	20250218	102000	51573015	4085	4085	4085	4085	0
670	20250218	101900	51573015	4085	4080	4085	4075	597
671	20250218	101800	49139470	4080	4080	4080	4080	121
672	20250218	101700	48645790	4080	4080	4080	4080	1
673	20250218	101600	48641710	4080	4080	4080	4080	262
674	20250218	101500	47572750	4080	4080	4080	4080	222
675	20250218	101400	46666990	4080	4085	4085	4080	2101
676	20250218	101300	38094660	4080	4080	4080	4080	248
677	20250218	101200	37082820	4075	4075	4075	4075	410
678	20250218	101100	35412070	4080	4090	4090	4080	1263
679	20250218	101000	30253590	4090	4090	4090	4090	3
680	20250218	100900	30241320	4090	4085	4090	4085	494
681	20250218	100800	28222785	4090	4085	4090	4085	158
682	20250218	100700	27577105	4085	4085	4085	4085	0
683	20250218	100600	27577105	4085	4090	4090	4085	309
684	20250218	100500	26313300	4095	4095	4095	4095	59
685	20250218	100400	26071695	4090	4095	4095	4090	310
686	20250218	100300	24803790	4095	4095	4095	4095	51
687	20250218	100200	24594945	4085	4085	4085	4085	0
688	20250218	100100	24594945	4085	4095	4095	4085	320
689	20250218	100000	23287625	4095	4095	4095	4095	50
690	20250218	095900	23082875	4095	4090	4095	4090	277
691	20250218	095800	21949940	4090	4090	4090	4090	52
692	20250218	095700	21737260	4090	4085	4090	4085	63
693	20250218	095600	21479595	4090	4085	4090	4085	8
694	20250218	095500	21446890	4090	4090	4090	4090	0
695	20250218	095400	21446890	4090	4090	4090	4090	616
696	20250218	095300	18927450	4090	4090	4090	4090	1
697	20250218	095200	18923360	4090	4090	4090	4090	52
698	20250218	095100	18710680	4090	4085	4090	4085	2
699	20250218	095000	18702505	4090	4090	4090	4090	22
700	20250218	094900	18612525	4090	4090	4090	4090	170
701	20250218	094800	17917225	4090	4090	4090	4090	0
702	20250218	094700	17917225	4090	4090	4090	4090	116
703	20250218	094600	17442785	4090	4090	4090	4090	50
704	20250218	094500	17238285	4090	4085	4090	4085	64
705	20250218	094400	16976840	4090	4090	4090	4090	103
706	20250218	094300	16555570	4095	4095	4095	4095	62
707	20250218	094200	16301680	4090	4090	4090	4090	0
708	20250218	094100	16301680	4090	4095	4095	4090	293
709	20250218	094000	15103060	4090	4095	4095	4090	343
710	20250218	093900	13700125	4095	4095	4095	4095	0
711	20250218	093800	13700125	4095	4095	4095	4095	50
712	20250218	093700	13495375	4095	4095	4095	4095	24
713	20250218	093600	13397095	4095	4090	4095	4090	25
714	20250218	093500	13294780	4090	4095	4095	4090	154
715	20250218	093400	12664650	4095	4095	4095	4095	1
716	20250218	093300	12660555	4095	4095	4095	4095	14
717	20250218	093200	12603225	4095	4090	4095	4090	152
718	20250218	093100	11981295	4095	4095	4095	4095	0
719	20250218	093000	11981295	4095	4095	4095	4095	52
720	20250218	092900	11768355	4095	4090	4095	4090	34
721	20250218	092800	11629230	4090	4090	4090	4090	631
722	20250218	092700	9048440	4090	4090	4090	4090	51
723	20250218	092600	8839850	4080	4080	4080	4080	110
724	20250218	092500	8391050	4080	4080	4080	4080	0
725	20250218	092400	8391050	4080	4080	4080	4080	0
726	20250218	092300	8391050	4080	4080	4080	4080	12
727	20250218	092200	8342090	4080	4080	4080	4075	239
728	20250218	092100	7367195	4075	4075	4075	4075	0
729	20250218	092000	7367195	4075	4075	4075	4075	0
730	20250218	091900	7367195	4075	4075	4075	4075	200
731	20250218	091800	6552195	4075	4080	4080	4075	110
732	20250218	091700	6103895	4070	4070	4070	4070	0
733	20250218	091600	6103895	4070	4070	4070	4070	170
734	20250218	091500	5411995	4070	4075	4075	4070	108
735	20250218	091400	4972410	4070	4070	4070	4070	0
736	20250218	091300	4972410	4070	4080	4080	4070	221
737	20250218	091200	4072730	4100	4100	4100	4100	0
738	20250218	091100	4072730	4100	4100	4100	4100	0
739	20250218	091000	4072730	4100	4100	4100	4100	0
740	20250218	090900	4072730	4100	4100	4100	4100	0
741	20250218	090800	4072730	4100	4100	4100	4100	0
742	20250218	090700	4072730	4100	4070	4100	4070	310
743	20250218	090600	2807160	4065	4065	4065	4065	0
744	20250218	090500	2807160	4065	4065	4065	4065	0
745	20250218	090400	2807160	4065	4065	4065	4065	0
746	20250218	090300	2807160	4065	4065	4065	4065	110
747	20250218	090200	2360010	4055	4055	4055	4055	0
748	20250218	090100	2360010	4055	4055	4055	4055	0
749	20250218	090000	2360010	4055	4055	4055	4055	582