KissMeData/367000/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	213000	17587995	4145	4145	4145	4145	463
3	20250218	212900	17587995	4145	4145	4145	4145	0
4	20250218	212800	17587995	4145	4145	4145	4145	0
5	20250218	212700	17587995	4145	4145	4145	4145	0
6	20250218	212600	17587995	4145	4145	4145	4145	0
7	20250218	212500	17587995	4145	4145	4145	4145	0
8	20250218	212400	17587995	4145	4145	4145	4145	0
9	20250218	212300	17587995	4145	4145	4145	4145	0
10	20250218	212200	17587995	4145	4145	4145	4145	0
11	20250218	212100	17587995	4145	4145	4145	4145	0
12	20250218	212000	17587995	4145	4145	4145	4145	0
13	20250218	211900	17587995	4145	4145	4145	4145	0
14	20250218	211800	17587995	4145	4145	4145	4145	0
15	20250218	211700	17587995	4145	4145	4145	4145	0
16	20250218	211600	17587995	4145	4145	4145	4145	0
17	20250218	211500	17587995	4145	4145	4145	4145	0
18	20250218	211400	17587995	4145	4145	4145	4145	0
19	20250218	211300	17587995	4145	4145	4145	4145	0
20	20250218	211200	17587995	4145	4145	4145	4145	0
21	20250218	211100	17587995	4145	4145	4145	4145	0
22	20250218	211000	17587995	4145	4145	4145	4145	0
23	20250218	210900	17587995	4145	4145	4145	4145	0
24	20250218	210800	17587995	4145	4145	4145	4145	0
25	20250218	210700	17587995	4145	4145	4145	4145	0
26	20250218	210600	17587995	4145	4145	4145	4145	0
27	20250218	210500	17587995	4145	4145	4145	4145	0
28	20250218	210400	17587995	4145	4145	4145	4145	0
29	20250218	210300	17587995	4145	4145	4145	4145	0
30	20250218	210200	17587995	4145	4145	4145	4145	0
31	20250218	210100	17587995	4145	4145	4145	4145	0
32	20250218	210000	17587995	4145	4145	4145	4145	463
33	20250218	205900	17587995	4145	4145	4145	4145	0
34	20250218	205800	17587995	4145	4145	4145	4145	0
35	20250218	205700	17587995	4145	4145	4145	4145	0
36	20250218	205600	17587995	4145	4145	4145	4145	0
37	20250218	205500	17587995	4145	4145	4145	4145	0
38	20250218	205400	17587995	4145	4145	4145	4145	0
39	20250218	205300	17587995	4145	4145	4145	4145	0
40	20250218	205200	17587995	4145	4145	4145	4145	0
41	20250218	205100	17587995	4145	4145	4145	4145	0
42	20250218	205000	17587995	4145	4145	4145	4145	0
43	20250218	204900	17587995	4145	4145	4145	4145	0
44	20250218	204800	17587995	4145	4145	4145	4145	0
45	20250218	204700	17587995	4145	4145	4145	4145	0
46	20250218	204600	17587995	4145	4145	4145	4145	0
47	20250218	204500	17587995	4145	4145	4145	4145	0
48	20250218	204400	17587995	4145	4145	4145	4145	0
49	20250218	204300	17587995	4145	4145	4145	4145	0
50	20250218	204200	17587995	4145	4145	4145	4145	0
51	20250218	204100	17587995	4145	4145	4145	4145	0
52	20250218	204000	17587995	4145	4145	4145	4145	0
53	20250218	203900	17587995	4145	4145	4145	4145	0
54	20250218	203800	17587995	4145	4145	4145	4145	0
55	20250218	203700	17587995	4145	4145	4145	4145	0
56	20250218	203600	17587995	4145	4145	4145	4145	0
57	20250218	203500	17587995	4145	4145	4145	4145	0
58	20250218	203400	17587995	4145	4145	4145	4145	0
59	20250218	203300	17587995	4145	4145	4145	4145	0
60	20250218	203200	17587995	4145	4145	4145	4145	0
61	20250218	203100	17587995	4145	4145	4145	4145	0
62	20250218	203000	17587995	4145	4145	4145	4145	463
63	20250218	202900	17587995	4145	4145	4145	4145	0
64	20250218	202800	17587995	4145	4145	4145	4145	0
65	20250218	202700	17587995	4145	4145	4145	4145	0
66	20250218	202600	17587995	4145	4145	4145	4145	0
67	20250218	202500	17587995	4145	4145	4145	4145	0
68	20250218	202400	17587995	4145	4145	4145	4145	0
69	20250218	202300	17587995	4145	4145	4145	4145	0
70	20250218	202200	17587995	4145	4145	4145	4145	0
71	20250218	202100	17587995	4145	4145	4145	4145	0
72	20250218	202000	17587995	4145	4145	4145	4145	0
73	20250218	201900	17587995	4145	4145	4145	4145	0
74	20250218	201800	17587995	4145	4145	4145	4145	0
75	20250218	201700	17587995	4145	4145	4145	4145	0
76	20250218	201600	17587995	4145	4145	4145	4145	0
77	20250218	201500	17587995	4145	4145	4145	4145	0
78	20250218	201400	17587995	4145	4145	4145	4145	0
79	20250218	201300	17587995	4145	4145	4145	4145	0
80	20250218	201200	17587995	4145	4145	4145	4145	0
81	20250218	201100	17587995	4145	4145	4145	4145	0
82	20250218	201000	17587995	4145	4145	4145	4145	0
83	20250218	200900	17587995	4145	4145	4145	4145	0
84	20250218	200800	17587995	4145	4145	4145	4145	0
85	20250218	200700	17587995	4145	4145	4145	4145	0
86	20250218	200600	17587995	4145	4145	4145	4145	0
87	20250218	200500	17587995	4145	4145	4145	4145	0
88	20250218	200400	17587995	4145	4145	4145	4145	0
89	20250218	200300	17587995	4145	4145	4145	4145	0
90	20250218	200200	17587995	4145	4145	4145	4145	0
91	20250218	200100	17587995	4145	4145	4145	4145	0
92	20250218	200000	17587995	4145	4145	4145	4145	463
93	20250218	195900	17587995	4145	4145	4145	4145	0
94	20250218	195800	17587995	4145	4145	4145	4145	0
95	20250218	195700	17587995	4145	4145	4145	4145	0
96	20250218	195600	17587995	4145	4145	4145	4145	0
97	20250218	195500	17587995	4145	4145	4145	4145	0
98	20250218	195400	17587995	4145	4145	4145	4145	0
99	20250218	195300	17587995	4145	4145	4145	4145	0
100	20250218	195200	17587995	4145	4145	4145	4145	0
101	20250218	195100	17587995	4145	4145	4145	4145	0
102	20250218	195000	17587995	4145	4145	4145	4145	0
103	20250218	194900	17587995	4145	4145	4145	4145	0
104	20250218	194800	17587995	4145	4145	4145	4145	0
105	20250218	194700	17587995	4145	4145	4145	4145	0
106	20250218	194600	17587995	4145	4145	4145	4145	0
107	20250218	194500	17587995	4145	4145	4145	4145	0
108	20250218	194400	17587995	4145	4145	4145	4145	0
109	20250218	194300	17587995	4145	4145	4145	4145	0
110	20250218	194200	17587995	4145	4145	4145	4145	0
111	20250218	194100	17587995	4145	4145	4145	4145	0
112	20250218	194000	17587995	4145	4145	4145	4145	0
113	20250218	193900	17587995	4145	4145	4145	4145	0
114	20250218	193800	17587995	4145	4145	4145	4145	0
115	20250218	193700	17587995	4145	4145	4145	4145	0
116	20250218	193600	17587995	4145	4145	4145	4145	0
117	20250218	193500	17587995	4145	4145	4145	4145	0
118	20250218	193400	17587995	4145	4145	4145	4145	0
119	20250218	193300	17587995	4145	4145	4145	4145	0
120	20250218	193200	17587995	4145	4145	4145	4145	0
121	20250218	193100	17587995	4145	4145	4145	4145	0
122	20250218	193000	17587995	4145	4145	4145	4145	463
123	20250218	192900	17587995	4145	4145	4145	4145	0
124	20250218	192800	17587995	4145	4145	4145	4145	0
125	20250218	192700	17587995	4145	4145	4145	4145	0
126	20250218	192600	17587995	4145	4145	4145	4145	0
127	20250218	192500	17587995	4145	4145	4145	4145	0
128	20250218	192400	17587995	4145	4145	4145	4145	0
129	20250218	192300	17587995	4145	4145	4145	4145	0
130	20250218	192200	17587995	4145	4145	4145	4145	0
131	20250218	192100	17587995	4145	4145	4145	4145	0
132	20250218	192000	17587995	4145	4145	4145	4145	0
133	20250218	191900	17587995	4145	4145	4145	4145	0
134	20250218	191800	17587995	4145	4145	4145	4145	0
135	20250218	191700	17587995	4145	4145	4145	4145	0
136	20250218	191600	17587995	4145	4145	4145	4145	0
137	20250218	191500	17587995	4145	4145	4145	4145	0
138	20250218	191400	17587995	4145	4145	4145	4145	0
139	20250218	191300	17587995	4145	4145	4145	4145	0
140	20250218	191200	17587995	4145	4145	4145	4145	0
141	20250218	191100	17587995	4145	4145	4145	4145	0
142	20250218	191000	17587995	4145	4145	4145	4145	0
143	20250218	190900	17587995	4145	4145	4145	4145	0
144	20250218	190800	17587995	4145	4145	4145	4145	0
145	20250218	190700	17587995	4145	4145	4145	4145	0
146	20250218	190600	17587995	4145	4145	4145	4145	0
147	20250218	190500	17587995	4145	4145	4145	4145	0
148	20250218	190400	17587995	4145	4145	4145	4145	0
149	20250218	190300	17587995	4145	4145	4145	4145	0
150	20250218	190200	17587995	4145	4145	4145	4145	0
151	20250218	190100	17587995	4145	4145	4145	4145	0
152	20250218	190000	17587995	4145	4145	4145	4145	463
153	20250218	185900	17587995	4145	4145	4145	4145	0
154	20250218	185800	17587995	4145	4145	4145	4145	0
155	20250218	185700	17587995	4145	4145	4145	4145	0
156	20250218	185600	17587995	4145	4145	4145	4145	0
157	20250218	185500	17587995	4145	4145	4145	4145	0
158	20250218	185400	17587995	4145	4145	4145	4145	0
159	20250218	185300	17587995	4145	4145	4145	4145	0
160	20250218	185200	17587995	4145	4145	4145	4145	0
161	20250218	185100	17587995	4145	4145	4145	4145	0
162	20250218	185000	17587995	4145	4145	4145	4145	0
163	20250218	184900	17587995	4145	4145	4145	4145	0
164	20250218	184800	17587995	4145	4145	4145	4145	0
165	20250218	184700	17587995	4145	4145	4145	4145	0
166	20250218	184600	17587995	4145	4145	4145	4145	0
167	20250218	184500	17587995	4145	4145	4145	4145	0
168	20250218	184400	17587995	4145	4145	4145	4145	0
169	20250218	184300	17587995	4145	4145	4145	4145	0
170	20250218	184200	17587995	4145	4145	4145	4145	0
171	20250218	184100	17587995	4145	4145	4145	4145	0
172	20250218	184000	17587995	4145	4145	4145	4145	0
173	20250218	183900	17587995	4145	4145	4145	4145	0
174	20250218	183800	17587995	4145	4145	4145	4145	0
175	20250218	183700	17587995	4145	4145	4145	4145	0
176	20250218	183600	17587995	4145	4145	4145	4145	0
177	20250218	183500	17587995	4145	4145	4145	4145	0
178	20250218	183400	17587995	4145	4145	4145	4145	0
179	20250218	183300	17587995	4145	4145	4145	4145	0
180	20250218	183200	17587995	4145	4145	4145	4145	0
181	20250218	183100	17587995	4145	4145	4145	4145	0
182	20250218	183000	17587995	4145	4145	4145	4145	463
183	20250218	182900	17587995	4145	4145	4145	4145	0
184	20250218	182800	17587995	4145	4145	4145	4145	0
185	20250218	182700	17587995	4145	4145	4145	4145	0
186	20250218	182600	17587995	4145	4145	4145	4145	0
187	20250218	182500	17587995	4145	4145	4145	4145	0
188	20250218	182400	17587995	4145	4145	4145	4145	0
189	20250218	182300	17587995	4145	4145	4145	4145	0
190	20250218	182200	17587995	4145	4145	4145	4145	0
191	20250218	182100	17587995	4145	4145	4145	4145	0
192	20250218	182000	17587995	4145	4145	4145	4145	0
193	20250218	181900	17587995	4145	4145	4145	4145	0
194	20250218	181800	17587995	4145	4145	4145	4145	0
195	20250218	181700	17587995	4145	4145	4145	4145	0
196	20250218	181600	17587995	4145	4145	4145	4145	0
197	20250218	181500	17587995	4145	4145	4145	4145	0
198	20250218	181400	17587995	4145	4145	4145	4145	0
199	20250218	181300	17587995	4145	4145	4145	4145	0
200	20250218	181200	17587995	4145	4145	4145	4145	0
201	20250218	181100	17587995	4145	4145	4145	4145	0
202	20250218	181000	17587995	4145	4145	4145	4145	0
203	20250218	180900	17587995	4145	4145	4145	4145	0
204	20250218	180800	17587995	4145	4145	4145	4145	0
205	20250218	180700	17587995	4145	4145	4145	4145	0
206	20250218	180600	17587995	4145	4145	4145	4145	0
207	20250218	180500	17587995	4145	4145	4145	4145	0
208	20250218	180400	17587995	4145	4145	4145	4145	0
209	20250218	180300	17587995	4145	4145	4145	4145	0
210	20250218	180200	17587995	4145	4145	4145	4145	0
211	20250218	180100	17587995	4145	4145	4145	4145	0
212	20250218	180000	17587995	4145	4145	4145	4145	463
213	20250218	175900	17587995	4145	4145	4145	4145	0
214	20250218	175800	17587995	4145	4145	4145	4145	0
215	20250218	175700	17587995	4145	4145	4145	4145	0
216	20250218	175600	17587995	4145	4145	4145	4145	0
217	20250218	175500	17587995	4145	4145	4145	4145	0
218	20250218	175400	17587995	4145	4145	4145	4145	0
219	20250218	175300	17587995	4145	4145	4145	4145	0
220	20250218	175200	17587995	4145	4145	4145	4145	0
221	20250218	175100	17587995	4145	4145	4145	4145	0
222	20250218	175000	17587995	4145	4145	4145	4145	0
223	20250218	174900	17587995	4145	4145	4145	4145	0
224	20250218	174800	17587995	4145	4145	4145	4145	0
225	20250218	174700	17587995	4145	4145	4145	4145	0
226	20250218	174600	17587995	4145	4145	4145	4145	0
227	20250218	174500	17587995	4145	4145	4145	4145	0
228	20250218	174400	17587995	4145	4145	4145	4145	0
229	20250218	174300	17587995	4145	4145	4145	4145	0
230	20250218	174200	17587995	4145	4145	4145	4145	0
231	20250218	174100	17587995	4145	4145	4145	4145	0
232	20250218	174000	17587995	4145	4145	4145	4145	0
233	20250218	173900	17587995	4145	4145	4145	4145	0
234	20250218	173800	17587995	4145	4145	4145	4145	0
235	20250218	173700	17587995	4145	4145	4145	4145	0
236	20250218	173600	17587995	4145	4145	4145	4145	0
237	20250218	173500	17587995	4145	4145	4145	4145	0
238	20250218	173400	17587995	4145	4145	4145	4145	0
239	20250218	173300	17587995	4145	4145	4145	4145	0
240	20250218	173200	17587995	4145	4145	4145	4145	0
241	20250218	173100	17587995	4145	4145	4145	4145	0
242	20250218	173000	17587995	4145	4145	4145	4145	463
243	20250218	172900	17587995	4145	4145	4145	4145	0
244	20250218	172800	17587995	4145	4145	4145	4145	0
245	20250218	172700	17587995	4145	4145	4145	4145	0
246	20250218	172600	17587995	4145	4145	4145	4145	0
247	20250218	172500	17587995	4145	4145	4145	4145	0
248	20250218	172400	17587995	4145	4145	4145	4145	0
249	20250218	172300	17587995	4145	4145	4145	4145	0
250	20250218	172200	17587995	4145	4145	4145	4145	0
251	20250218	172100	17587995	4145	4145	4145	4145	0
252	20250218	172000	17587995	4145	4145	4145	4145	0
253	20250218	171900	17587995	4145	4145	4145	4145	0
254	20250218	171800	17587995	4145	4145	4145	4145	0
255	20250218	171700	17587995	4145	4145	4145	4145	0
256	20250218	171600	17587995	4145	4145	4145	4145	0
257	20250218	171500	17587995	4145	4145	4145	4145	0
258	20250218	171400	17587995	4145	4145	4145	4145	0
259	20250218	171300	17587995	4145	4145	4145	4145	0
260	20250218	171200	17587995	4145	4145	4145	4145	0
261	20250218	171100	17587995	4145	4145	4145	4145	0
262	20250218	171000	17587995	4145	4145	4145	4145	0
263	20250218	170900	17587995	4145	4145	4145	4145	0
264	20250218	170800	17587995	4145	4145	4145	4145	0
265	20250218	170700	17587995	4145	4145	4145	4145	0
266	20250218	170600	17587995	4145	4145	4145	4145	0
267	20250218	170500	17587995	4145	4145	4145	4145	0
268	20250218	170400	17587995	4145	4145	4145	4145	0
269	20250218	170300	17587995	4145	4145	4145	4145	0
270	20250218	170200	17587995	4145	4145	4145	4145	0
271	20250218	170100	17587995	4145	4145	4145	4145	0
272	20250218	170000	17587995	4145	4145	4145	4145	463
273	20250218	165900	17587995	4145	4145	4145	4145	0
274	20250218	165800	17587995	4145	4145	4145	4145	0
275	20250218	165700	17587995	4145	4145	4145	4145	0
276	20250218	165600	17587995	4145	4145	4145	4145	0
277	20250218	165500	17587995	4145	4145	4145	4145	0
278	20250218	165400	17587995	4145	4145	4145	4145	0
279	20250218	165300	17587995	4145	4145	4145	4145	0
280	20250218	165200	17587995	4145	4145	4145	4145	0
281	20250218	165100	17587995	4145	4145	4145	4145	0
282	20250218	165000	17587995	4145	4145	4145	4145	0
283	20250218	164900	17587995	4145	4145	4145	4145	0
284	20250218	164800	17587995	4145	4145	4145	4145	0
285	20250218	164700	17587995	4145	4145	4145	4145	0
286	20250218	164600	17587995	4145	4145	4145	4145	0
287	20250218	164500	17587995	4145	4145	4145	4145	0
288	20250218	164400	17587995	4145	4145	4145	4145	0
289	20250218	164300	17587995	4145	4145	4145	4145	0
290	20250218	164200	17587995	4145	4145	4145	4145	0
291	20250218	164100	17587995	4145	4145	4145	4145	0
292	20250218	164000	17587995	4145	4145	4145	4145	0
293	20250218	163900	17587995	4145	4145	4145	4145	0
294	20250218	163800	17587995	4145	4145	4145	4145	0
295	20250218	163700	17587995	4145	4145	4145	4145	0
296	20250218	163600	17587995	4145	4145	4145	4145	0
297	20250218	163500	17587995	4145	4145	4145	4145	0
298	20250218	163400	17587995	4145	4145	4145	4145	0
299	20250218	163300	17587995	4145	4145	4145	4145	0
300	20250218	163200	17587995	4145	4145	4145	4145	0
301	20250218	163100	17587995	4145	4145	4145	4145	0
302	20250218	163000	17587995	4145	4145	4145	4145	463
303	20250218	162900	17587995	4145	4145	4145	4145	0
304	20250218	162800	17587995	4145	4145	4145	4145	0
305	20250218	162700	17587995	4145	4145	4145	4145	0
306	20250218	162600	17587995	4145	4145	4145	4145	0
307	20250218	162500	17587995	4145	4145	4145	4145	0
308	20250218	162400	17587995	4145	4145	4145	4145	0
309	20250218	162300	17587995	4145	4145	4145	4145	0
310	20250218	162200	17587995	4145	4145	4145	4145	0
311	20250218	162100	17587995	4145	4145	4145	4145	0
312	20250218	162000	17587995	4145	4145	4145	4145	0
313	20250218	161900	17587995	4145	4145	4145	4145	0
314	20250218	161800	17587995	4145	4145	4145	4145	0
315	20250218	161700	17587995	4145	4145	4145	4145	0
316	20250218	161600	17587995	4145	4145	4145	4145	0
317	20250218	161500	17587995	4145	4145	4145	4145	0
318	20250218	161400	17587995	4145	4145	4145	4145	0
319	20250218	161300	17587995	4145	4145	4145	4145	0
320	20250218	161200	17587995	4145	4145	4145	4145	0
321	20250218	161100	17587995	4145	4145	4145	4145	0
322	20250218	161000	17587995	4145	4145	4145	4145	0
323	20250218	160900	17587995	4145	4145	4145	4145	0
324	20250218	160800	17587995	4145	4145	4145	4145	0
325	20250218	160700	17587995	4145	4145	4145	4145	0
326	20250218	160600	17587995	4145	4145	4145	4145	0
327	20250218	160500	17587995	4145	4145	4145	4145	0
328	20250218	160400	17587995	4145	4145	4145	4145	0
329	20250218	160300	17587995	4145	4145	4145	4145	0
330	20250218	160200	17587995	4145	4145	4145	4145	0
331	20250218	160100	17587995	4145	4145	4145	4145	0
332	20250218	160000	17587995	4145	4145	4145	4145	463
333	20250218	155900	17587995	4145	4145	4145	4145	0
334	20250218	155800	17587995	4145	4145	4145	4145	0
335	20250218	155700	17587995	4145	4145	4145	4145	0
336	20250218	155600	17587995	4145	4145	4145	4145	0
337	20250218	155500	17587995	4145	4145	4145	4145	0
338	20250218	155400	17587995	4145	4145	4145	4145	0
339	20250218	155300	17587995	4145	4145	4145	4145	0
340	20250218	155200	17587995	4145	4145	4145	4145	0
341	20250218	155100	17587995	4145	4145	4145	4145	0
342	20250218	155000	17587995	4145	4145	4145	4145	0
343	20250218	154900	17587995	4145	4145	4145	4145	0
344	20250218	154800	17587995	4145	4145	4145	4145	0
345	20250218	154700	17587995	4145	4145	4145	4145	0
346	20250218	154600	17587995	4145	4145	4145	4145	0
347	20250218	154500	17587995	4145	4145	4145	4145	0
348	20250218	154400	17587995	4145	4145	4145	4145	0
349	20250218	154300	17587995	4145	4145	4145	4145	0
350	20250218	154200	17587995	4145	4145	4145	4145	0
351	20250218	154100	17587995	4145	4145	4145	4145	0
352	20250218	154000	17587995	4145	4145	4145	4145	0
353	20250218	153900	17587995	4145	4145	4145	4145	0
354	20250218	153800	17587995	4145	4145	4145	4145	0
355	20250218	153700	17587995	4145	4145	4145	4145	0
356	20250218	153600	17587995	4145	4145	4145	4145	0
357	20250218	153500	17587995	4145	4145	4145	4145	0
358	20250218	153400	17587995	4145	4145	4145	4145	0
359	20250218	153300	17587995	4145	4145	4145	4145	0
360	20250218	153200	17587995	4145	4145	4145	4145	0
361	20250218	153100	17587995	4145	4145	4145	4145	0
362	20250218	153000	17587995	4145	4145	4145	4145	926
363	20250218	152900	15668860	4150	4150	4150	4150	0
364	20250218	152800	15668860	4150	4150	4150	4150	0
365	20250218	152700	15668860	4150	4150	4150	4150	0
366	20250218	152600	15668860	4150	4150	4150	4150	0
367	20250218	152500	15668860	4150	4150	4150	4150	0
368	20250218	152400	15668860	4150	4150	4150	4150	0
369	20250218	152300	15668860	4150	4150	4150	4150	0
370	20250218	152200	15668860	4150	4150	4150	4150	0
371	20250218	152100	15668860	4150	4150	4150	4150	0
372	20250218	152000	15668860	4150	4150	4150	4150	0
373	20250218	151900	15668860	4150	4150	4150	4150	0
374	20250218	151800	15668860	4150	4150	4150	4150	0
375	20250218	151700	15668860	4150	4150	4150	4150	0
376	20250218	151600	15668860	4150	4150	4150	4150	0
377	20250218	151500	15668860	4150	4150	4150	4150	1
378	20250218	151400	15664710	4145	4145	4145	4145	918
379	20250218	151300	11859600	4125	4125	4125	4125	0
380	20250218	151200	11859600	4125	4125	4125	4125	128
381	20250218	151100	11331600	4125	4125	4125	4125	0
382	20250218	151000	11331600	4125	4125	4125	4125	70
383	20250218	150900	11042850	4125	4125	4125	4125	0
384	20250218	150800	11042850	4125	4125	4125	4125	0
385	20250218	150700	11042850	4125	4125	4125	4125	0
386	20250218	150600	11042850	4125	4125	4125	4125	2
387	20250218	150500	11034600	4125	4125	4125	4125	0
388	20250218	150400	11034600	4125	4125	4125	4125	0
389	20250218	150300	11034600	4125	4125	4125	4125	0
390	20250218	150200	11034600	4125	4125	4125	4125	0
391	20250218	150100	11034600	4125	4125	4125	4125	0
392	20250218	150000	11034600	4125	4125	4125	4125	0
393	20250218	145900	11034600	4125	4125	4125	4125	0
394	20250218	145800	11034600	4125	4125	4125	4125	0
395	20250218	145700	11034600	4125	4125	4125	4125	0
396	20250218	145600	11034600	4125	4125	4125	4125	0
397	20250218	145500	11034600	4125	4125	4125	4125	0
398	20250218	145400	11034600	4125	4125	4125	4125	0
399	20250218	145300	11034600	4125	4125	4125	4125	0
400	20250218	145200	11034600	4125	4125	4125	4125	0
401	20250218	145100	11034600	4125	4125	4125	4125	0
402	20250218	145000	11034600	4125	4125	4125	4125	0
403	20250218	144900	11034600	4125	4125	4125	4125	0
404	20250218	144800	11034600	4125	4125	4125	4125	0
405	20250218	144700	11034600	4125	4125	4125	4125	0
406	20250218	144600	11034600	4125	4125	4125	4125	0
407	20250218	144500	11034600	4125	4125	4125	4125	0
408	20250218	144400	11034600	4125	4125	4125	4125	0
409	20250218	144300	11034600	4125	4125	4125	4125	40
410	20250218	144200	10869600	4145	4145	4145	4145	0
411	20250218	144100	10869600	4145	4145	4145	4145	0
412	20250218	144000	10869600	4145	4145	4145	4145	0
413	20250218	143900	10869600	4145	4145	4145	4145	0
414	20250218	143800	10869600	4145	4145	4145	4145	0
415	20250218	143700	10869600	4145	4145	4145	4145	0
416	20250218	143600	10869600	4145	4145	4145	4145	0
417	20250218	143500	10869600	4145	4145	4145	4145	0
418	20250218	143400	10869600	4145	4145	4145	4145	0
419	20250218	143300	10869600	4145	4145	4145	4145	0
420	20250218	143200	10869600	4145	4145	4145	4145	0
421	20250218	143100	10869600	4145	4145	4145	4145	0
422	20250218	143000	10869600	4145	4145	4145	4145	0
423	20250218	142900	10869600	4145	4145	4145	4145	0
424	20250218	142800	10869600	4145	4145	4145	4145	0
425	20250218	142700	10869600	4145	4145	4145	4145	0
426	20250218	142600	10869600	4145	4145	4145	4145	20
427	20250218	142500	10786700	4145	4145	4145	4145	0
428	20250218	142400	10786700	4145	4145	4145	4145	0
429	20250218	142300	10786700	4145	4145	4145	4145	0
430	20250218	142200	10786700	4145	4145	4145	4145	0
431	20250218	142100	10786700	4145	4145	4145	4145	0
432	20250218	142000	10786700	4145	4145	4145	4145	0
433	20250218	141900	10786700	4145	4145	4145	4145	0
434	20250218	141800	10786700	4145	4145	4145	4145	0
435	20250218	141700	10786700	4145	4145	4145	4145	1
436	20250218	141600	10782555	4145	4145	4145	4145	1
437	20250218	141500	10778410	4145	4145	4145	4145	0
438	20250218	141400	10778410	4145	4145	4145	4145	0
439	20250218	141300	10778410	4145	4145	4145	4145	0
440	20250218	141200	10778410	4145	4140	4145	4140	50
441	20250218	141100	10571185	4145	4145	4145	4145	0
442	20250218	141000	10571185	4145	4145	4145	4145	0
443	20250218	140900	10571185	4145	4145	4145	4145	0
444	20250218	140800	10571185	4145	4145	4145	4145	0
445	20250218	140700	10571185	4145	4145	4145	4145	0
446	20250218	140600	10571185	4145	4145	4145	4145	0
447	20250218	140500	10571185	4145	4120	4145	4120	2
448	20250218	140400	10562920	4120	4120	4120	4120	0
449	20250218	140300	10562920	4120	4120	4120	4120	0
450	20250218	140200	10562920	4120	4120	4120	4120	0
451	20250218	140100	10562920	4120	4120	4120	4120	0
452	20250218	140000	10562920	4120	4120	4120	4120	0
453	20250218	135900	10562920	4120	4120	4120	4120	8
454	20250218	135800	10529960	4120	4120	4120	4120	0
455	20250218	135700	10529960	4120	4120	4120	4120	0
456	20250218	135600	10529960	4120	4120	4120	4120	0
457	20250218	135500	10529960	4120	4120	4120	4120	0
458	20250218	135400	10529960	4120	4125	4125	4120	10
459	20250218	135300	10488755	4140	4140	4140	4140	0
460	20250218	135200	10488755	4140	4140	4140	4140	0
461	20250218	135100	10488755	4140	4140	4140	4140	0
462	20250218	135000	10488755	4140	4140	4140	4140	0
463	20250218	134900	10488755	4140	4140	4140	4140	0
464	20250218	134800	10488755	4140	4140	4140	4140	0
465	20250218	134700	10488755	4140	4140	4140	4140	12
466	20250218	134600	10439075	4145	4145	4145	4145	0
467	20250218	134500	10439075	4145	4145	4145	4145	0
468	20250218	134400	10439075	4145	4145	4145	4145	0
469	20250218	134300	10439075	4145	4145	4145	4145	0
470	20250218	134200	10439075	4145	4145	4145	4145	0
471	20250218	134100	10439075	4145	4145	4145	4145	0
472	20250218	134000	10439075	4145	4145	4145	4145	0
473	20250218	133900	10439075	4145	4145	4145	4145	0
474	20250218	133800	10439075	4145	4145	4145	4145	0
475	20250218	133700	10439075	4145	4145	4145	4145	0
476	20250218	133600	10439075	4145	4145	4145	4145	1
477	20250218	133500	10434930	4145	4145	4145	4145	0
478	20250218	133400	10434930	4145	4145	4145	4145	0
479	20250218	133300	10434930	4145	4145	4145	4145	0
480	20250218	133200	10434930	4145	4145	4145	4145	1
481	20250218	133100	10430785	4130	4130	4130	4130	0
482	20250218	133000	10430785	4130	4130	4130	4130	0
483	20250218	132900	10430785	4130	4130	4130	4130	0
484	20250218	132800	10430785	4130	4130	4130	4130	0
485	20250218	132700	10430785	4130	4130	4130	4130	0
486	20250218	132600	10430785	4130	4130	4130	4130	0
487	20250218	132500	10430785	4130	4130	4130	4130	0
488	20250218	132400	10430785	4130	4130	4130	4130	0
489	20250218	132300	10430785	4130	4130	4130	4130	0
490	20250218	132200	10430785	4130	4130	4130	4130	0
491	20250218	132100	10430785	4130	4130	4130	4130	0
492	20250218	132000	10430785	4130	4130	4130	4130	0
493	20250218	131900	10430785	4130	4130	4130	4130	0
494	20250218	131800	10430785	4130	4130	4130	4130	0
495	20250218	131700	10430785	4130	4130	4130	4130	0
496	20250218	131600	10430785	4130	4130	4130	4130	0
497	20250218	131500	10430785	4130	4130	4130	4130	0
498	20250218	131400	10430785	4130	4130	4130	4130	252
499	20250218	131300	9390025	4130	4130	4130	4130	0
500	20250218	131200	9390025	4130	4130	4130	4130	0
501	20250218	131100	9390025	4130	4130	4130	4130	200
502	20250218	131000	8564025	4130	4130	4130	4130	1
503	20250218	130900	8559895	4130	4130	4130	4130	0
504	20250218	130800	8559895	4130	4130	4130	4130	0
505	20250218	130700	8559895	4130	4130	4130	4130	0
506	20250218	130600	8559895	4130	4130	4130	4130	0
507	20250218	130500	8559895	4130	4130	4130	4130	0
508	20250218	130400	8559895	4130	4130	4130	4130	0
509	20250218	130300	8559895	4130	4130	4130	4130	0
510	20250218	130200	8559895	4130	4130	4130	4130	0
511	20250218	130100	8559895	4130	4130	4130	4130	0
512	20250218	130000	8559895	4130	4130	4130	4130	0
513	20250218	125900	8559895	4130	4130	4130	4130	0
514	20250218	125800	8559895	4130	4130	4130	4130	0
515	20250218	125700	8559895	4130	4130	4130	4130	0
516	20250218	125600	8559895	4130	4130	4130	4130	1
517	20250218	125500	8555765	4130	4130	4130	4130	0
518	20250218	125400	8555765	4130	4130	4130	4130	0
519	20250218	125300	8555765	4130	4130	4130	4130	0
520	20250218	125200	8555765	4130	4130	4130	4130	0
521	20250218	125100	8555765	4130	4130	4130	4130	0
522	20250218	125000	8555765	4130	4130	4130	4130	0
523	20250218	124900	8555765	4130	4130	4130	4130	0
524	20250218	124800	8555765	4130	4130	4130	4130	0
525	20250218	124700	8555765	4130	4140	4140	4130	300
526	20250218	124600	7316755	4140	4140	4140	4140	0
527	20250218	124500	7316755	4140	4140	4140	4140	0
528	20250218	124400	7316755	4140	4140	4140	4140	0
529	20250218	124300	7316755	4140	4140	4140	4140	0
530	20250218	124200	7316755	4140	4140	4140	4140	0
531	20250218	124100	7316755	4140	4140	4140	4140	13
532	20250218	124000	7262935	4140	4140	4140	4140	0
533	20250218	123900	7262935	4140	4140	4140	4140	0
534	20250218	123800	7262935	4140	4140	4140	4140	0
535	20250218	123700	7262935	4140	4140	4140	4140	0
536	20250218	123600	7262935	4140	4140	4140	4140	0
537	20250218	123500	7262935	4140	4140	4140	4140	0
538	20250218	123400	7262935	4140	4140	4140	4140	0
539	20250218	123300	7262935	4140	4140	4140	4140	0
540	20250218	123200	7262935	4140	4140	4140	4140	0
541	20250218	123100	7262935	4140	4140	4140	4140	0
542	20250218	123000	7262935	4140	4140	4140	4140	0
543	20250218	122900	7262935	4140	4140	4140	4140	0
544	20250218	122800	7262935	4140	4140	4140	4140	0
545	20250218	122700	7262935	4140	4140	4140	4140	0
546	20250218	122600	7262935	4140	4140	4140	4140	0
547	20250218	122500	7262935	4140	4140	4140	4140	0
548	20250218	122400	7262935	4140	4140	4140	4140	0
549	20250218	122300	7262935	4140	4140	4140	4140	0
550	20250218	122200	7262935	4140	4140	4140	4140	0
551	20250218	122100	7262935	4140	4140	4140	4140	0
552	20250218	122000	7262935	4140	4140	4140	4140	0
553	20250218	121900	7262935	4140	4140	4140	4140	0
554	20250218	121800	7262935	4140	4140	4140	4140	0
555	20250218	121700	7262935	4140	4140	4140	4140	0
556	20250218	121600	7262935	4140	4140	4140	4140	0
557	20250218	121500	7262935	4140	4140	4140	4140	0
558	20250218	121400	7262935	4140	4140	4140	4140	0
559	20250218	121300	7262935	4140	4140	4140	4140	0
560	20250218	121200	7262935	4140	4140	4140	4140	0
561	20250218	121100	7262935	4140	4140	4140	4140	0
562	20250218	121000	7262935	4140	4140	4140	4140	0
563	20250218	120900	7262935	4140	4140	4140	4140	0
564	20250218	120800	7262935	4140	4140	4140	4140	1
565	20250218	120700	7258795	4130	4130	4130	4130	100
566	20250218	120600	6845795	4130	4130	4130	4130	0
567	20250218	120500	6845795	4130	4130	4130	4130	5
568	20250218	120400	6825145	4130	4130	4130	4130	0
569	20250218	120300	6825145	4130	4130	4130	4130	0
570	20250218	120200	6825145	4130	4130	4130	4130	298
571	20250218	120100	5594405	4130	4130	4130	4130	0
572	20250218	120000	5594405	4130	4130	4130	4130	0
573	20250218	115900	5594405	4130	4130	4130	4130	0
574	20250218	115800	5594405	4130	4130	4130	4130	0
575	20250218	115700	5594405	4130	4130	4130	4130	0
576	20250218	115600	5594405	4130	4130	4130	4130	0
577	20250218	115500	5594405	4130	4130	4130	4130	0
578	20250218	115400	5594405	4130	4130	4130	4130	0
579	20250218	115300	5594405	4130	4130	4130	4130	0
580	20250218	115200	5594405	4130	4130	4130	4130	0
581	20250218	115100	5594405	4130	4130	4130	4130	2
582	20250218	115000	5586145	4135	4135	4135	4135	0
583	20250218	114900	5586145	4135	4135	4135	4135	0
584	20250218	114800	5586145	4135	4135	4135	4135	0
585	20250218	114700	5586145	4135	4135	4135	4135	0
586	20250218	114600	5586145	4135	4135	4135	4135	0
587	20250218	114500	5586145	4135	4135	4135	4135	0
588	20250218	114400	5586145	4135	4135	4135	4135	0
589	20250218	114300	5586145	4135	4135	4135	4135	1
590	20250218	114200	5582010	4140	4140	4140	4140	0
591	20250218	114100	5582010	4140	4140	4140	4140	0
592	20250218	114000	5582010	4140	4140	4140	4140	0
593	20250218	113900	5582010	4140	4140	4140	4140	0
594	20250218	113800	5582010	4140	4140	4140	4140	0
595	20250218	113700	5582010	4140	4140	4140	4140	0
596	20250218	113600	5582010	4140	4140	4140	4140	0
597	20250218	113500	5582010	4140	4140	4140	4140	0
598	20250218	113400	5582010	4140	4140	4140	4140	0
599	20250218	113300	5582010	4140	4140	4140	4140	0
600	20250218	113200	5582010	4140	4140	4140	4140	0
601	20250218	113100	5582010	4140	4140	4140	4140	0
602	20250218	113000	5582010	4140	4140	4140	4140	0
603	20250218	112900	5582010	4140	4140	4140	4140	0
604	20250218	112800	5582010	4140	4140	4140	4140	0
605	20250218	112700	5582010	4140	4140	4140	4140	0
606	20250218	112600	5582010	4140	4140	4140	4140	0
607	20250218	112500	5582010	4140	4140	4140	4140	0
608	20250218	112400	5582010	4140	4140	4140	4140	0
609	20250218	112300	5582010	4140	4140	4140	4140	0
610	20250218	112200	5582010	4140	4140	4140	4140	0
611	20250218	112100	5582010	4140	4140	4140	4140	0
612	20250218	112000	5582010	4140	4140	4140	4140	0
613	20250218	111900	5582010	4140	4140	4140	4140	0
614	20250218	111800	5582010	4140	4140	4140	4140	0
615	20250218	111700	5582010	4140	4140	4140	4140	0
616	20250218	111600	5582010	4140	4140	4140	4140	0
617	20250218	111500	5582010	4140	4140	4140	4140	0
618	20250218	111400	5582010	4140	4140	4140	4140	0
619	20250218	111300	5582010	4140	4140	4140	4140	0
620	20250218	111200	5582010	4140	4140	4140	4140	0
621	20250218	111100	5582010	4140	4140	4140	4140	0
622	20250218	111000	5582010	4140	4140	4140	4140	0
623	20250218	110900	5582010	4140	4140	4140	4140	1
624	20250218	110800	5577870	4145	4145	4145	4145	0
625	20250218	110700	5577870	4145	4145	4145	4145	0
626	20250218	110600	5577870	4145	4145	4145	4145	0
627	20250218	110500	5577870	4145	4145	4145	4145	0
628	20250218	110400	5577870	4145	4145	4145	4145	0
629	20250218	110300	5577870	4145	4145	4145	4145	0
630	20250218	110200	5577870	4145	4145	4145	4145	0
631	20250218	110100	5577870	4145	4145	4145	4145	0
632	20250218	110000	5577870	4145	4145	4145	4145	0
633	20250218	105900	5577870	4145	4145	4145	4145	0
634	20250218	105800	5577870	4145	4145	4145	4145	0
635	20250218	105700	5577870	4145	4145	4145	4145	0
636	20250218	105600	5577870	4145	4145	4145	4145	0
637	20250218	105500	5577870	4145	4145	4145	4145	0
638	20250218	105400	5577870	4145	4145	4145	4145	0
639	20250218	105300	5577870	4145	4145	4145	4145	0
640	20250218	105200	5577870	4145	4145	4145	4145	0
641	20250218	105100	5577870	4145	4145	4145	4145	0
642	20250218	105000	5577870	4145	4145	4145	4145	0
643	20250218	104900	5577870	4145	4145	4145	4145	0
644	20250218	104800	5577870	4145	4145	4145	4145	0
645	20250218	104700	5577870	4145	4145	4145	4145	0
646	20250218	104600	5577870	4145	4145	4145	4145	0
647	20250218	104500	5577870	4145	4145	4145	4145	0
648	20250218	104400	5577870	4145	4145	4145	4145	0
649	20250218	104300	5577870	4145	4145	4145	4145	0
650	20250218	104200	5577870	4145	4145	4145	4145	0
651	20250218	104100	5577870	4145	4145	4145	4145	1
652	20250218	104000	5573725	4140	4140	4140	4140	0
653	20250218	103900	5573725	4140	4140	4140	4140	0
654	20250218	103800	5573725	4140	4140	4140	4140	0
655	20250218	103700	5573725	4140	4140	4140	4140	0
656	20250218	103600	5573725	4140	4140	4140	4140	0
657	20250218	103500	5573725	4140	4140	4140	4140	0
658	20250218	103400	5573725	4140	4140	4140	4140	2
659	20250218	103300	5565445	4140	4140	4140	4140	0
660	20250218	103200	5565445	4140	4140	4140	4140	0
661	20250218	103100	5565445	4140	4140	4140	4140	0
662	20250218	103000	5565445	4140	4140	4140	4140	0
663	20250218	102900	5565445	4140	4140	4140	4140	0
664	20250218	102800	5565445	4140	4140	4140	4140	0
665	20250218	102700	5565445	4140	4140	4140	4140	0
666	20250218	102600	5565445	4140	4140	4140	4140	0
667	20250218	102500	5565445	4140	4140	4140	4140	0
668	20250218	102400	5565445	4140	4140	4140	4140	0
669	20250218	102300	5565445	4140	4140	4140	4140	8
670	20250218	102200	5532325	4140	4140	4140	4140	0
671	20250218	102100	5532325	4140	4140	4140	4140	0
672	20250218	102000	5532325	4140	4140	4140	4140	0
673	20250218	101900	5532325	4140	4140	4140	4140	0
674	20250218	101800	5532325	4140	4140	4140	4140	0
675	20250218	101700	5532325	4140	4140	4140	4140	0
676	20250218	101600	5532325	4140	4140	4140	4140	0
677	20250218	101500	5532325	4140	4140	4140	4140	0
678	20250218	101400	5532325	4140	4140	4140	4140	0
679	20250218	101300	5532325	4140	4140	4140	4140	0
680	20250218	101200	5532325	4140	4140	4140	4140	0
681	20250218	101100	5532325	4140	4140	4140	4140	1
682	20250218	101000	5528185	4140	4140	4140	4140	0
683	20250218	100900	5528185	4140	4140	4140	4140	19
684	20250218	100800	5449525	4120	4120	4120	4120	0
685	20250218	100700	5449525	4120	4120	4120	4120	160
686	20250218	100600	4790325	4120	4120	4120	4120	0
687	20250218	100500	4790325	4120	4120	4120	4120	14
688	20250218	100400	4732645	4120	4120	4120	4120	0
689	20250218	100300	4732645	4120	4120	4120	4120	0
690	20250218	100200	4732645	4120	4120	4120	4120	0
691	20250218	100100	4732645	4120	4120	4120	4120	0
692	20250218	100000	4732645	4120	4120	4120	4120	227
693	20250218	095900	3797405	4120	4120	4120	4120	0
694	20250218	095800	3797405	4120	4120	4120	4120	0
695	20250218	095700	3797405	4120	4120	4120	4120	0
696	20250218	095600	3797405	4120	4120	4120	4120	28
697	20250218	095500	3682045	4120	4120	4120	4120	0
698	20250218	095400	3682045	4120	4120	4120	4120	0
699	20250218	095300	3682045	4120	4120	4120	4120	0
700	20250218	095200	3682045	4120	4120	4120	4120	0
701	20250218	095100	3682045	4120	4120	4120	4120	0
702	20250218	095000	3682045	4120	4120	4120	4120	0
703	20250218	094900	3682045	4120	4120	4120	4120	0
704	20250218	094800	3682045	4120	4120	4120	4120	0
705	20250218	094700	3682045	4120	4120	4120	4120	0
706	20250218	094600	3682045	4120	4120	4120	4120	0
707	20250218	094500	3682045	4120	4120	4120	4120	7
708	20250218	094400	3653205	4120	4120	4120	4120	9
709	20250218	094300	3616125	4120	4120	4120	4120	0
710	20250218	094200	3616125	4120	4120	4120	4120	0
711	20250218	094100	3616125	4120	4120	4120	4120	29
712	20250218	094000	3496645	4135	4135	4135	4135	0
713	20250218	093900	3496645	4135	4135	4135	4135	0
714	20250218	093800	3496645	4135	4135	4135	4135	0
715	20250218	093700	3496645	4135	4135	4135	4135	0
716	20250218	093600	3496645	4135	4135	4135	4135	0
717	20250218	093500	3496645	4135	4135	4135	4135	0
718	20250218	093400	3496645	4135	4135	4135	4135	0
719	20250218	093300	3496645	4135	4135	4135	4135	0
720	20250218	093200	3496645	4135	4135	4135	4135	0
721	20250218	093100	3496645	4135	4135	4135	4135	0
722	20250218	093000	3496645	4135	4135	4135	4135	0
723	20250218	092900	3496645	4135	4135	4135	4135	0
724	20250218	092800	3496645	4135	4135	4135	4135	0
725	20250218	092700	3496645	4135	4135	4135	4135	0
726	20250218	092600	3496645	4135	4135	4135	4135	0
727	20250218	092500	3496645	4135	4135	4135	4135	0
728	20250218	092400	3496645	4135	4135	4135	4135	1
729	20250218	092300	3492510	4135	4085	4135	4085	80
730	20250218	092200	3165660	4140	4130	4140	4130	83
731	20250218	092100	2822485	4135	4135	4135	4135	0
732	20250218	092000	2822485	4135	4135	4135	4135	0
733	20250218	091900	2822485	4135	4135	4135	4135	0
734	20250218	091800	2822485	4135	4135	4135	4135	100
735	20250218	091700	2408985	4135	4135	4135	4135	1
736	20250218	091600	2404850	4080	4080	4080	4080	0
737	20250218	091500	2404850	4080	4080	4080	4080	0
738	20250218	091400	2404850	4080	4150	4150	4080	8
739	20250218	091300	2371720	4150	4150	4150	4150	0
740	20250218	091200	2371720	4150	4150	4150	4150	0
741	20250218	091100	2371720	4150	4150	4150	4150	102
742	20250218	091000	1948420	4180	4180	4180	4180	0
743	20250218	090900	1948420	4180	4180	4180	4180	0
744	20250218	090800	1948420	4180	4180	4180	4180	0
745	20250218	090700	1948420	4180	4180	4180	4180	0
746	20250218	090600	1948420	4180	4105	4180	4105	300
747	20250218	090500	701075	4130	4130	4130	4130	0
748	20250218	090400	701075	4130	4130	4130	4130	0
749	20250218	090300	701075	4130	4130	4130	4130	0
750	20250218	090200	701075	4130	4130	4130	4130	0
751	20250218	090100	701075	4130	4095	4140	4065	27
752	20250218	090000	591000	4095	4070	4095	4070	145