KissMeData/191420/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203800	309122070	19120	19120	19120	19120	1044
3	20250218	203700	309122070	19120	19120	19120	19120	0
4	20250218	203600	309122070	19120	19120	19120	19120	0
5	20250218	203500	309122070	19120	19120	19120	19120	0
6	20250218	203400	309122070	19120	19120	19120	19120	0
7	20250218	203300	309122070	19120	19120	19120	19120	0
8	20250218	203200	309122070	19120	19120	19120	19120	0
9	20250218	203100	309122070	19120	19120	19120	19120	0
10	20250218	203000	309122070	19120	19120	19120	19120	0
11	20250218	202900	309122070	19120	19120	19120	19120	0
12	20250218	202800	309122070	19120	19120	19120	19120	0
13	20250218	202700	309122070	19120	19120	19120	19120	0
14	20250218	202600	309122070	19120	19120	19120	19120	0
15	20250218	202500	309122070	19120	19120	19120	19120	0
16	20250218	202400	309122070	19120	19120	19120	19120	0
17	20250218	202300	309122070	19120	19120	19120	19120	0
18	20250218	202200	309122070	19120	19120	19120	19120	0
19	20250218	202100	309122070	19120	19120	19120	19120	0
20	20250218	202000	309122070	19120	19120	19120	19120	0
21	20250218	201900	309122070	19120	19120	19120	19120	0
22	20250218	201800	309122070	19120	19120	19120	19120	0
23	20250218	201700	309122070	19120	19120	19120	19120	0
24	20250218	201600	309122070	19120	19120	19120	19120	0
25	20250218	201500	309122070	19120	19120	19120	19120	0
26	20250218	201400	309122070	19120	19120	19120	19120	0
27	20250218	201300	309122070	19120	19120	19120	19120	0
28	20250218	201200	309122070	19120	19120	19120	19120	0
29	20250218	201100	309122070	19120	19120	19120	19120	0
30	20250218	201000	309122070	19120	19120	19120	19120	0
31	20250218	200900	309122070	19120	19120	19120	19120	0
32	20250218	200800	309122070	19120	19120	19120	19120	1044
33	20250218	200700	309122070	19120	19120	19120	19120	0
34	20250218	200600	309122070	19120	19120	19120	19120	0
35	20250218	200500	309122070	19120	19120	19120	19120	0
36	20250218	200400	309122070	19120	19120	19120	19120	0
37	20250218	200300	309122070	19120	19120	19120	19120	0
38	20250218	200200	309122070	19120	19120	19120	19120	0
39	20250218	200100	309122070	19120	19120	19120	19120	0
40	20250218	200000	309122070	19120	19120	19120	19120	0
41	20250218	195900	309122070	19120	19120	19120	19120	0
42	20250218	195800	309122070	19120	19120	19120	19120	0
43	20250218	195700	309122070	19120	19120	19120	19120	0
44	20250218	195600	309122070	19120	19120	19120	19120	0
45	20250218	195500	309122070	19120	19120	19120	19120	0
46	20250218	195400	309122070	19120	19120	19120	19120	0
47	20250218	195300	309122070	19120	19120	19120	19120	0
48	20250218	195200	309122070	19120	19120	19120	19120	0
49	20250218	195100	309122070	19120	19120	19120	19120	0
50	20250218	195000	309122070	19120	19120	19120	19120	0
51	20250218	194900	309122070	19120	19120	19120	19120	0
52	20250218	194800	309122070	19120	19120	19120	19120	0
53	20250218	194700	309122070	19120	19120	19120	19120	0
54	20250218	194600	309122070	19120	19120	19120	19120	0
55	20250218	194500	309122070	19120	19120	19120	19120	0
56	20250218	194400	309122070	19120	19120	19120	19120	0
57	20250218	194300	309122070	19120	19120	19120	19120	0
58	20250218	194200	309122070	19120	19120	19120	19120	0
59	20250218	194100	309122070	19120	19120	19120	19120	0
60	20250218	194000	309122070	19120	19120	19120	19120	0
61	20250218	193900	309122070	19120	19120	19120	19120	0
62	20250218	193800	309122070	19120	19120	19120	19120	1044
63	20250218	193700	309122070	19120	19120	19120	19120	0
64	20250218	193600	309122070	19120	19120	19120	19120	0
65	20250218	193500	309122070	19120	19120	19120	19120	0
66	20250218	193400	309122070	19120	19120	19120	19120	0
67	20250218	193300	309122070	19120	19120	19120	19120	0
68	20250218	193200	309122070	19120	19120	19120	19120	0
69	20250218	193100	309122070	19120	19120	19120	19120	0
70	20250218	193000	309122070	19120	19120	19120	19120	0
71	20250218	192900	309122070	19120	19120	19120	19120	0
72	20250218	192800	309122070	19120	19120	19120	19120	0
73	20250218	192700	309122070	19120	19120	19120	19120	0
74	20250218	192600	309122070	19120	19120	19120	19120	0
75	20250218	192500	309122070	19120	19120	19120	19120	0
76	20250218	192400	309122070	19120	19120	19120	19120	0
77	20250218	192300	309122070	19120	19120	19120	19120	0
78	20250218	192200	309122070	19120	19120	19120	19120	0
79	20250218	192100	309122070	19120	19120	19120	19120	0
80	20250218	192000	309122070	19120	19120	19120	19120	0
81	20250218	191900	309122070	19120	19120	19120	19120	0
82	20250218	191800	309122070	19120	19120	19120	19120	0
83	20250218	191700	309122070	19120	19120	19120	19120	0
84	20250218	191600	309122070	19120	19120	19120	19120	0
85	20250218	191500	309122070	19120	19120	19120	19120	0
86	20250218	191400	309122070	19120	19120	19120	19120	0
87	20250218	191300	309122070	19120	19120	19120	19120	0
88	20250218	191200	309122070	19120	19120	19120	19120	0
89	20250218	191100	309122070	19120	19120	19120	19120	0
90	20250218	191000	309122070	19120	19120	19120	19120	0
91	20250218	190900	309122070	19120	19120	19120	19120	0
92	20250218	190800	309122070	19120	19120	19120	19120	1044
93	20250218	190700	309122070	19120	19120	19120	19120	0
94	20250218	190600	309122070	19120	19120	19120	19120	0
95	20250218	190500	309122070	19120	19120	19120	19120	0
96	20250218	190400	309122070	19120	19120	19120	19120	0
97	20250218	190300	309122070	19120	19120	19120	19120	0
98	20250218	190200	309122070	19120	19120	19120	19120	0
99	20250218	190100	309122070	19120	19120	19120	19120	0
100	20250218	190000	309122070	19120	19120	19120	19120	0
101	20250218	185900	309122070	19120	19120	19120	19120	0
102	20250218	185800	309122070	19120	19120	19120	19120	0
103	20250218	185700	309122070	19120	19120	19120	19120	0
104	20250218	185600	309122070	19120	19120	19120	19120	0
105	20250218	185500	309122070	19120	19120	19120	19120	0
106	20250218	185400	309122070	19120	19120	19120	19120	0
107	20250218	185300	309122070	19120	19120	19120	19120	0
108	20250218	185200	309122070	19120	19120	19120	19120	0
109	20250218	185100	309122070	19120	19120	19120	19120	0
110	20250218	185000	309122070	19120	19120	19120	19120	0
111	20250218	184900	309122070	19120	19120	19120	19120	0
112	20250218	184800	309122070	19120	19120	19120	19120	0
113	20250218	184700	309122070	19120	19120	19120	19120	0
114	20250218	184600	309122070	19120	19120	19120	19120	0
115	20250218	184500	309122070	19120	19120	19120	19120	0
116	20250218	184400	309122070	19120	19120	19120	19120	0
117	20250218	184300	309122070	19120	19120	19120	19120	0
118	20250218	184200	309122070	19120	19120	19120	19120	0
119	20250218	184100	309122070	19120	19120	19120	19120	0
120	20250218	184000	309122070	19120	19120	19120	19120	0
121	20250218	183900	309122070	19120	19120	19120	19120	0
122	20250218	183800	309122070	19120	19120	19120	19120	1044
123	20250218	183700	309122070	19120	19120	19120	19120	0
124	20250218	183600	309122070	19120	19120	19120	19120	0
125	20250218	183500	309122070	19120	19120	19120	19120	0
126	20250218	183400	309122070	19120	19120	19120	19120	0
127	20250218	183300	309122070	19120	19120	19120	19120	0
128	20250218	183200	309122070	19120	19120	19120	19120	0
129	20250218	183100	309122070	19120	19120	19120	19120	0
130	20250218	183000	309122070	19120	19120	19120	19120	0
131	20250218	182900	309122070	19120	19120	19120	19120	0
132	20250218	182800	309122070	19120	19120	19120	19120	0
133	20250218	182700	309122070	19120	19120	19120	19120	0
134	20250218	182600	309122070	19120	19120	19120	19120	0
135	20250218	182500	309122070	19120	19120	19120	19120	0
136	20250218	182400	309122070	19120	19120	19120	19120	0
137	20250218	182300	309122070	19120	19120	19120	19120	0
138	20250218	182200	309122070	19120	19120	19120	19120	0
139	20250218	182100	309122070	19120	19120	19120	19120	0
140	20250218	182000	309122070	19120	19120	19120	19120	0
141	20250218	181900	309122070	19120	19120	19120	19120	0
142	20250218	181800	309122070	19120	19120	19120	19120	0
143	20250218	181700	309122070	19120	19120	19120	19120	0
144	20250218	181600	309122070	19120	19120	19120	19120	0
145	20250218	181500	309122070	19120	19120	19120	19120	0
146	20250218	181400	309122070	19120	19120	19120	19120	0
147	20250218	181300	309122070	19120	19120	19120	19120	0
148	20250218	181200	309122070	19120	19120	19120	19120	0
149	20250218	181100	309122070	19120	19120	19120	19120	0
150	20250218	181000	309122070	19120	19120	19120	19120	0
151	20250218	180900	309122070	19120	19120	19120	19120	0
152	20250218	180800	309122070	19120	19120	19120	19120	1044
153	20250218	180700	309122070	19120	19120	19120	19120	0
154	20250218	180600	309122070	19120	19120	19120	19120	0
155	20250218	180500	309122070	19120	19120	19120	19120	0
156	20250218	180400	309122070	19120	19120	19120	19120	0
157	20250218	180300	309122070	19120	19120	19120	19120	0
158	20250218	180200	309122070	19120	19120	19120	19120	0
159	20250218	180100	309122070	19120	19120	19120	19120	0
160	20250218	180000	309122070	19120	19120	19120	19120	0
161	20250218	175900	309122070	19120	19120	19120	19120	0
162	20250218	175800	309122070	19120	19120	19120	19120	0
163	20250218	175700	309122070	19120	19120	19120	19120	0
164	20250218	175600	309122070	19120	19120	19120	19120	0
165	20250218	175500	309122070	19120	19120	19120	19120	0
166	20250218	175400	309122070	19120	19120	19120	19120	0
167	20250218	175300	309122070	19120	19120	19120	19120	0
168	20250218	175200	309122070	19120	19120	19120	19120	0
169	20250218	175100	309122070	19120	19120	19120	19120	0
170	20250218	175000	309122070	19120	19120	19120	19120	0
171	20250218	174900	309122070	19120	19120	19120	19120	0
172	20250218	174800	309122070	19120	19120	19120	19120	0
173	20250218	174700	309122070	19120	19120	19120	19120	0
174	20250218	174600	309122070	19120	19120	19120	19120	0
175	20250218	174500	309122070	19120	19120	19120	19120	0
176	20250218	174400	309122070	19120	19120	19120	19120	0
177	20250218	174300	309122070	19120	19120	19120	19120	0
178	20250218	174200	309122070	19120	19120	19120	19120	0
179	20250218	174100	309122070	19120	19120	19120	19120	0
180	20250218	174000	309122070	19120	19120	19120	19120	0
181	20250218	173900	309122070	19120	19120	19120	19120	0
182	20250218	173800	309122070	19120	19120	19120	19120	1044
183	20250218	173700	309122070	19120	19120	19120	19120	0
184	20250218	173600	309122070	19120	19120	19120	19120	0
185	20250218	173500	309122070	19120	19120	19120	19120	0
186	20250218	173400	309122070	19120	19120	19120	19120	0
187	20250218	173300	309122070	19120	19120	19120	19120	0
188	20250218	173200	309122070	19120	19120	19120	19120	0
189	20250218	173100	309122070	19120	19120	19120	19120	0
190	20250218	173000	309122070	19120	19120	19120	19120	0
191	20250218	172900	309122070	19120	19120	19120	19120	0
192	20250218	172800	309122070	19120	19120	19120	19120	0
193	20250218	172700	309122070	19120	19120	19120	19120	0
194	20250218	172600	309122070	19120	19120	19120	19120	0
195	20250218	172500	309122070	19120	19120	19120	19120	0
196	20250218	172400	309122070	19120	19120	19120	19120	0
197	20250218	172300	309122070	19120	19120	19120	19120	0
198	20250218	172200	309122070	19120	19120	19120	19120	0
199	20250218	172100	309122070	19120	19120	19120	19120	0
200	20250218	172000	309122070	19120	19120	19120	19120	0
201	20250218	171900	309122070	19120	19120	19120	19120	0
202	20250218	171800	309122070	19120	19120	19120	19120	0
203	20250218	171700	309122070	19120	19120	19120	19120	0
204	20250218	171600	309122070	19120	19120	19120	19120	0
205	20250218	171500	309122070	19120	19120	19120	19120	0
206	20250218	171400	309122070	19120	19120	19120	19120	0
207	20250218	171300	309122070	19120	19120	19120	19120	0
208	20250218	171200	309122070	19120	19120	19120	19120	0
209	20250218	171100	309122070	19120	19120	19120	19120	0
210	20250218	171000	309122070	19120	19120	19120	19120	0
211	20250218	170900	309122070	19120	19120	19120	19120	0
212	20250218	170800	309122070	19120	19120	19120	19120	1044
213	20250218	170700	309122070	19120	19120	19120	19120	0
214	20250218	170600	309122070	19120	19120	19120	19120	0
215	20250218	170500	309122070	19120	19120	19120	19120	0
216	20250218	170400	309122070	19120	19120	19120	19120	0
217	20250218	170300	309122070	19120	19120	19120	19120	0
218	20250218	170200	309122070	19120	19120	19120	19120	0
219	20250218	170100	309122070	19120	19120	19120	19120	0
220	20250218	170000	309122070	19120	19120	19120	19120	0
221	20250218	165900	309122070	19120	19120	19120	19120	0
222	20250218	165800	309122070	19120	19120	19120	19120	0
223	20250218	165700	309122070	19120	19120	19120	19120	0
224	20250218	165600	309122070	19120	19120	19120	19120	0
225	20250218	165500	309122070	19120	19120	19120	19120	0
226	20250218	165400	309122070	19120	19120	19120	19120	0
227	20250218	165300	309122070	19120	19120	19120	19120	0
228	20250218	165200	309122070	19120	19120	19120	19120	0
229	20250218	165100	309122070	19120	19120	19120	19120	0
230	20250218	165000	309122070	19120	19120	19120	19120	0
231	20250218	164900	309122070	19120	19120	19120	19120	0
232	20250218	164800	309122070	19120	19120	19120	19120	0
233	20250218	164700	309122070	19120	19120	19120	19120	0
234	20250218	164600	309122070	19120	19120	19120	19120	0
235	20250218	164500	309122070	19120	19120	19120	19120	0
236	20250218	164400	309122070	19120	19120	19120	19120	0
237	20250218	164300	309122070	19120	19120	19120	19120	0
238	20250218	164200	309122070	19120	19120	19120	19120	0
239	20250218	164100	309122070	19120	19120	19120	19120	0
240	20250218	164000	309122070	19120	19120	19120	19120	0
241	20250218	163900	309122070	19120	19120	19120	19120	0
242	20250218	163800	309122070	19120	19120	19120	19120	1044
243	20250218	163700	309122070	19120	19120	19120	19120	0
244	20250218	163600	309122070	19120	19120	19120	19120	0
245	20250218	163500	309122070	19120	19120	19120	19120	0
246	20250218	163400	309122070	19120	19120	19120	19120	0
247	20250218	163300	309122070	19120	19120	19120	19120	0
248	20250218	163200	309122070	19120	19120	19120	19120	0
249	20250218	163100	309122070	19120	19120	19120	19120	0
250	20250218	163000	309122070	19120	19120	19120	19120	0
251	20250218	162900	309122070	19120	19120	19120	19120	0
252	20250218	162800	309122070	19120	19120	19120	19120	0
253	20250218	162700	309122070	19120	19120	19120	19120	0
254	20250218	162600	309122070	19120	19120	19120	19120	0
255	20250218	162500	309122070	19120	19120	19120	19120	0
256	20250218	162400	309122070	19120	19120	19120	19120	0
257	20250218	162300	309122070	19120	19120	19120	19120	0
258	20250218	162200	309122070	19120	19120	19120	19120	0
259	20250218	162100	309122070	19120	19120	19120	19120	0
260	20250218	162000	309122070	19120	19120	19120	19120	0
261	20250218	161900	309122070	19120	19120	19120	19120	0
262	20250218	161800	309122070	19120	19120	19120	19120	0
263	20250218	161700	309122070	19120	19120	19120	19120	0
264	20250218	161600	309122070	19120	19120	19120	19120	0
265	20250218	161500	309122070	19120	19120	19120	19120	0
266	20250218	161400	309122070	19120	19120	19120	19120	0
267	20250218	161300	309122070	19120	19120	19120	19120	0
268	20250218	161200	309122070	19120	19120	19120	19120	0
269	20250218	161100	309122070	19120	19120	19120	19120	0
270	20250218	161000	309122070	19120	19120	19120	19120	0
271	20250218	160900	309122070	19120	19120	19120	19120	0
272	20250218	160800	309122070	19120	19120	19120	19120	1044
273	20250218	160700	309122070	19120	19120	19120	19120	0
274	20250218	160600	309122070	19120	19120	19120	19120	0
275	20250218	160500	309122070	19120	19120	19120	19120	0
276	20250218	160400	309122070	19120	19120	19120	19120	0
277	20250218	160300	309122070	19120	19120	19120	19120	0
278	20250218	160200	309122070	19120	19120	19120	19120	0
279	20250218	160100	309122070	19120	19120	19120	19120	0
280	20250218	160000	309122070	19120	19120	19120	19120	0
281	20250218	155900	309122070	19120	19120	19120	19120	0
282	20250218	155800	309122070	19120	19120	19120	19120	0
283	20250218	155700	309122070	19120	19120	19120	19120	0
284	20250218	155600	309122070	19120	19120	19120	19120	0
285	20250218	155500	309122070	19120	19120	19120	19120	0
286	20250218	155400	309122070	19120	19120	19120	19120	0
287	20250218	155300	309122070	19120	19120	19120	19120	0
288	20250218	155200	309122070	19120	19120	19120	19120	0
289	20250218	155100	309122070	19120	19120	19120	19120	0
290	20250218	155000	309122070	19120	19120	19120	19120	0
291	20250218	154900	309122070	19120	19120	19120	19120	0
292	20250218	154800	309122070	19120	19120	19120	19120	0
293	20250218	154700	309122070	19120	19120	19120	19120	0
294	20250218	154600	309122070	19120	19120	19120	19120	0
295	20250218	154500	309122070	19120	19120	19120	19120	0
296	20250218	154400	309122070	19120	19120	19120	19120	0
297	20250218	154300	309122070	19120	19120	19120	19120	0
298	20250218	154200	309122070	19120	19120	19120	19120	0
299	20250218	154100	309122070	19120	19120	19120	19120	0
300	20250218	154000	309122070	19120	19120	19120	19120	0
301	20250218	153900	309122070	19120	19120	19120	19120	0
302	20250218	153800	309122070	19120	19120	19120	19120	1044
303	20250218	153700	309122070	19120	19120	19120	19120	0
304	20250218	153600	309122070	19120	19120	19120	19120	0
305	20250218	153500	309122070	19120	19120	19120	19120	0
306	20250218	153400	309122070	19120	19120	19120	19120	0
307	20250218	153300	309122070	19120	19120	19120	19120	0
308	20250218	153200	309122070	19120	19120	19120	19120	0
309	20250218	153100	309122070	19120	19120	19120	19120	0
310	20250218	153000	309122070	19120	19120	19120	19120	1044
311	20250218	152900	289160790	19370	19370	19370	19370	0
312	20250218	152800	289160790	19370	19370	19370	19370	0
313	20250218	152700	289160790	19370	19370	19370	19370	0
314	20250218	152600	289160790	19370	19370	19370	19370	0
315	20250218	152500	289160790	19370	19370	19370	19370	0
316	20250218	152400	289160790	19370	19370	19370	19370	0
317	20250218	152300	289160790	19370	19370	19370	19370	0
318	20250218	152200	289160790	19370	19370	19370	19370	0
319	20250218	152100	289160790	19370	19370	19370	19370	0
320	20250218	152000	289160790	19370	19370	19370	19370	0
321	20250218	151900	289160790	19370	19360	19370	19360	200
322	20250218	151800	285287430	19370	19290	19390	19290	300
323	20250218	151700	279487690	19310	19190	19320	19190	734
324	20250218	151600	265360550	19170	19160	19190	19160	332
325	20250218	151500	258995150	19170	19170	19170	19150	22
326	20250218	151400	258573450	19140	19140	19170	19140	183
327	20250218	151300	255068150	19140	19120	19140	19120	47
328	20250218	151200	254169430	19120	19070	19120	19070	107
329	20250218	151100	252124550	18970	19080	19080	18970	63
330	20250218	151000	250929330	18980	19000	19000	18980	90
331	20250218	150900	249220150	19000	19010	19010	19000	91
332	20250218	150800	247490590	19090	19090	19090	19090	0
333	20250218	150700	247490590	19090	19090	19090	19090	20
334	20250218	150600	247108790	19000	19090	19090	19000	711
335	20250218	150500	233584440	19100	19100	19100	19100	12
336	20250218	150400	233355240	19180	19180	19180	19180	0
337	20250218	150300	233355240	19180	19180	19180	19180	0
338	20250218	150200	233355240	19180	19180	19180	19180	0
339	20250218	150100	233355240	19180	19180	19180	19180	0
340	20250218	150000	233355240	19180	19180	19180	19180	1
341	20250218	145900	233336060	19080	19080	19080	19080	1
342	20250218	145800	233316980	19190	19190	19190	19190	50
343	20250218	145700	232357480	19200	19140	19200	19140	10
344	20250218	145600	232165690	19060	19060	19060	19060	0
345	20250218	145500	232165690	19060	19060	19060	19060	0
346	20250218	145400	232165690	19060	19060	19060	19060	0
347	20250218	145300	232165690	19060	19060	19060	19060	5
348	20250218	145200	232070390	19120	19120	19120	19120	0
349	20250218	145100	232070390	19120	19120	19120	19120	0
350	20250218	145000	232070390	19120	19120	19120	19120	0
351	20250218	144900	232070390	19120	19120	19120	19120	0
352	20250218	144800	232070390	19120	19120	19120	19120	0
353	20250218	144700	232070390	19120	19100	19120	19100	100
354	20250218	144600	230158860	19090	19090	19090	19090	0
355	20250218	144500	230158860	19090	19090	19090	19090	0
356	20250218	144400	230158860	19090	19090	19090	19090	2
357	20250218	144300	230120680	19090	19090	19090	19090	1
358	20250218	144200	230101590	19090	19090	19090	19090	2
359	20250218	144100	230063410	19090	19090	19090	19090	0
360	20250218	144000	230063410	19090	19090	19090	19090	0
361	20250218	143900	230063410	19090	19090	19090	19090	0
362	20250218	143800	230063410	19090	19090	19090	19090	0
363	20250218	143700	230063410	19090	19090	19090	19090	0
364	20250218	143600	230063410	19090	19090	19090	19090	0
365	20250218	143500	230063410	19090	19090	19090	19090	0
366	20250218	143400	230063410	19090	19090	19090	19090	0
367	20250218	143300	230063410	19090	19090	19090	19090	0
368	20250218	143200	230063410	19090	19090	19090	19090	30
369	20250218	143100	229490710	19000	19000	19000	19000	0
370	20250218	143000	229490710	19000	19000	19000	19000	0
371	20250218	142900	229490710	19000	19060	19060	19000	320
372	20250218	142800	223401250	19060	19090	19090	19060	5
373	20250218	142700	223305890	19090	19090	19090	19090	0
374	20250218	142600	223305890	19090	19090	19090	19090	0
375	20250218	142500	223305890	19090	19090	19090	19090	0
376	20250218	142400	223305890	19090	19090	19090	19090	0
377	20250218	142300	223305890	19090	19090	19090	19090	12
378	20250218	142200	223076810	19090	19090	19090	19090	0
379	20250218	142100	223076810	19090	19120	19120	19090	359
380	20250218	142000	216219030	19120	19140	19140	19120	60
381	20250218	141900	215071190	19140	19140	19140	19140	0
382	20250218	141800	215071190	19140	19140	19140	19140	0
383	20250218	141700	215071190	19140	19140	19140	19140	0
384	20250218	141600	215071190	19140	19140	19140	19140	0
385	20250218	141500	215071190	19140	19140	19140	19140	0
386	20250218	141400	215071190	19140	19140	19140	19140	0
387	20250218	141300	215071190	19140	19140	19140	19140	0
388	20250218	141200	215071190	19140	19140	19140	19140	0
389	20250218	141100	215071190	19140	19140	19140	19140	0
390	20250218	141000	215071190	19140	19140	19140	19140	0
391	20250218	140900	215071190	19140	19140	19140	19140	0
392	20250218	140800	215071190	19140	19140	19140	19140	2
393	20250218	140700	215032910	19150	19150	19150	19150	0
394	20250218	140600	215032910	19150	19150	19150	19150	0
395	20250218	140500	215032910	19150	19150	19150	19150	0
396	20250218	140400	215032910	19150	19150	19150	19150	0
397	20250218	140300	215032910	19150	19150	19150	19150	0
398	20250218	140200	215032910	19150	19150	19150	19150	0
399	20250218	140100	215032910	19150	19150	19150	19150	0
400	20250218	140000	215032910	19150	19150	19150	19150	0
401	20250218	135900	215032910	19150	19150	19150	19150	0
402	20250218	135800	215032910	19150	19150	19150	19150	0
403	20250218	135700	215032910	19150	19150	19150	19150	0
404	20250218	135600	215032910	19150	19150	19150	19150	0
405	20250218	135500	215032910	19150	19150	19150	19150	0
406	20250218	135400	215032910	19150	19150	19150	19150	0
407	20250218	135300	215032910	19150	19150	19150	19150	1
408	20250218	135200	215013760	19160	19160	19160	19160	0
409	20250218	135100	215013760	19160	19160	19160	19160	0
410	20250218	135000	215013760	19160	19160	19160	19160	0
411	20250218	134900	215013760	19160	19160	19160	19160	1
412	20250218	134800	214994600	19170	19170	19170	19170	0
413	20250218	134700	214994600	19170	19170	19170	19170	0
414	20250218	134600	214994600	19170	19170	19170	19170	0
415	20250218	134500	214994600	19170	19170	19170	19170	0
416	20250218	134400	214994600	19170	19170	19170	19170	0
417	20250218	134300	214994600	19170	19170	19170	19170	0
418	20250218	134200	214994600	19170	19170	19170	19170	0
419	20250218	134100	214994600	19170	19170	19170	19170	0
420	20250218	134000	214994600	19170	19170	19170	19170	0
421	20250218	133900	214994600	19170	19170	19170	19170	0
422	20250218	133800	214994600	19170	19170	19170	19170	0
423	20250218	133700	214994600	19170	19170	19170	19170	1
424	20250218	133600	214975430	19230	19230	19230	19230	0
425	20250218	133500	214975430	19230	19230	19230	19230	0
426	20250218	133400	214975430	19230	19230	19230	19230	0
427	20250218	133300	214975430	19230	19230	19230	19230	0
428	20250218	133200	214975430	19230	19230	19230	19230	0
429	20250218	133100	214975430	19230	19230	19230	19230	0
430	20250218	133000	214975430	19230	19230	19230	19230	0
431	20250218	132900	214975430	19230	19230	19230	19230	0
432	20250218	132800	214975430	19230	19160	19230	19160	52
433	20250218	132700	213975610	19160	19160	19160	19160	0
434	20250218	132600	213975610	19160	19160	19160	19160	0
435	20250218	132500	213975610	19160	19160	19160	19160	0
436	20250218	132400	213975610	19160	19160	19160	19160	1
437	20250218	132300	213956450	19170	19160	19170	19160	10
438	20250218	132200	213764840	19150	19150	19150	19150	7
439	20250218	132100	213630790	19150	19150	19150	19150	0
440	20250218	132000	213630790	19150	19150	19150	19150	193
441	20250218	131900	209934840	19150	19150	19150	19150	0
442	20250218	131800	209934840	19150	19150	19150	19150	0
443	20250218	131700	209934840	19150	19160	19160	19150	50
444	20250218	131600	208977330	19160	19160	19160	19160	0
445	20250218	131500	208977330	19160	19160	19160	19160	2
446	20250218	131400	208939010	19160	19160	19160	19160	0
447	20250218	131300	208939010	19160	19160	19160	19160	0
448	20250218	131200	208939010	19160	19160	19160	19150	6
449	20250218	131100	208824090	19150	19150	19150	19150	0
450	20250218	131000	208824090	19150	19150	19150	19150	0
451	20250218	130900	208824090	19150	19150	19150	19150	0
452	20250218	130800	208824090	19150	19150	19150	19150	0
453	20250218	130700	208824090	19150	19150	19150	19150	0
454	20250218	130600	208824090	19150	19200	19200	19150	80
455	20250218	130500	207291890	19200	19200	19200	19200	0
456	20250218	130400	207291890	19200	19200	19200	19200	0
457	20250218	130300	207291890	19200	19200	19200	19200	0
458	20250218	130200	207291890	19200	19200	19200	19200	0
459	20250218	130100	207291890	19200	19200	19200	19200	0
460	20250218	130000	207291890	19200	19210	19210	19200	22
461	20250218	125900	206869480	19210	19210	19210	19210	0
462	20250218	125800	206869480	19210	19210	19210	19210	0
463	20250218	125700	206869480	19210	19210	19210	19210	0
464	20250218	125600	206869480	19210	19210	19210	19210	0
465	20250218	125500	206869480	19210	19210	19210	19210	0
466	20250218	125400	206869480	19210	19210	19210	19210	1
467	20250218	125300	206850270	19250	19250	19250	19250	0
468	20250218	125200	206850270	19250	19250	19250	19250	0
469	20250218	125100	206850270	19250	19250	19250	19250	0
470	20250218	125000	206850270	19250	19250	19250	19250	0
471	20250218	124900	206850270	19250	19250	19250	19250	1
472	20250218	124800	206831020	19280	19280	19280	19280	0
473	20250218	124700	206831020	19280	19280	19280	19280	0
474	20250218	124600	206831020	19280	19280	19280	19280	0
475	20250218	124500	206831020	19280	19280	19280	19280	0
476	20250218	124400	206831020	19280	19280	19280	19280	0
477	20250218	124300	206831020	19280	19280	19280	19280	0
478	20250218	124200	206831020	19280	19280	19280	19280	0
479	20250218	124100	206831020	19280	19280	19280	19280	0
480	20250218	124000	206831020	19280	19280	19280	19280	0
481	20250218	123900	206831020	19280	19280	19280	19280	0
482	20250218	123800	206831020	19280	19280	19280	19280	0
483	20250218	123700	206831020	19280	19280	19280	19280	0
484	20250218	123600	206831020	19280	19190	19280	19190	2
485	20250218	123500	206792550	19190	19190	19190	19190	29
486	20250218	123400	206236040	19130	19130	19130	19130	250
487	20250218	123300	201453540	19190	19190	19190	19190	0
488	20250218	123200	201453540	19190	19190	19190	19190	0
489	20250218	123100	201453540	19190	19190	19190	19190	0
490	20250218	123000	201453540	19190	19190	19190	19190	0
491	20250218	122900	201453540	19190	19190	19190	19190	0
492	20250218	122800	201453540	19190	19190	19190	19190	1
493	20250218	122700	201434350	19140	19140	19140	19140	1
494	20250218	122600	201415210	19170	19170	19170	19170	0
495	20250218	122500	201415210	19170	19170	19170	19170	0
496	20250218	122400	201415210	19170	19170	19170	19170	0
497	20250218	122300	201415210	19170	19170	19170	19170	0
498	20250218	122200	201415210	19170	19170	19170	19170	0
499	20250218	122100	201415210	19170	19170	19170	19170	0
500	20250218	122000	201415210	19170	19170	19170	19170	2
501	20250218	121900	201376870	19170	19170	19170	19170	9
502	20250218	121800	201204340	19170	19170	19170	19170	0
503	20250218	121700	201204340	19170	19170	19170	19170	1
504	20250218	121600	201185170	19180	19180	19180	19180	80
505	20250218	121500	199650770	19180	19180	19180	19180	0
506	20250218	121400	199650770	19180	19180	19180	19180	0
507	20250218	121300	199650770	19180	19180	19180	19180	0
508	20250218	121200	199650770	19180	19180	19180	19180	0
509	20250218	121100	199650770	19180	19180	19180	19180	0
510	20250218	121000	199650770	19180	19180	19180	19180	0
511	20250218	120900	199650770	19180	19180	19180	19180	0
512	20250218	120800	199650770	19180	19180	19180	19180	0
513	20250218	120700	199650770	19180	19180	19180	19180	0
514	20250218	120600	199650770	19180	19180	19180	19180	0
515	20250218	120500	199650770	19180	19180	19180	19180	0
516	20250218	120400	199650770	19180	19180	19180	19180	0
517	20250218	120300	199650770	19180	19180	19180	19180	0
518	20250218	120200	199650770	19180	19180	19180	19180	0
519	20250218	120100	199650770	19180	19180	19180	19180	0
520	20250218	120000	199650770	19180	19180	19180	19180	1
521	20250218	115900	199631590	19180	19180	19180	19180	0
522	20250218	115800	199631590	19180	19180	19180	19180	0
523	20250218	115700	199631590	19180	19180	19180	19180	0
524	20250218	115600	199631590	19180	19230	19230	19180	20
525	20250218	115500	199247390	19310	19310	19310	19310	0
526	20250218	115400	199247390	19310	19310	19310	19310	0
527	20250218	115300	199247390	19310	19310	19310	19310	0
528	20250218	115200	199247390	19310	19310	19310	19310	0
529	20250218	115100	199247390	19310	19310	19310	19310	0
530	20250218	115000	199247390	19310	19310	19310	19310	0
531	20250218	114900	199247390	19310	19310	19310	19310	0
532	20250218	114800	199247390	19310	19310	19310	19310	0
533	20250218	114700	199247390	19310	19310	19310	19310	0
534	20250218	114600	199247390	19310	19310	19310	19310	1
535	20250218	114500	199228080	19300	19300	19300	19300	0
536	20250218	114400	199228080	19300	19300	19300	19300	0
537	20250218	114300	199228080	19300	19300	19300	19300	0
538	20250218	114200	199228080	19300	19300	19300	19300	0
539	20250218	114100	199228080	19300	19300	19300	19300	0
540	20250218	114000	199228080	19300	19300	19300	19300	0
541	20250218	113900	199228080	19300	19300	19300	19300	0
542	20250218	113800	199228080	19300	19300	19300	19300	0
543	20250218	113700	199228080	19300	19300	19300	19300	0
544	20250218	113600	199228080	19300	19300	19300	19300	0
545	20250218	113500	199228080	19300	19300	19300	19300	0
546	20250218	113400	199228080	19300	19300	19300	19300	0
547	20250218	113300	199228080	19300	19300	19300	19300	0
548	20250218	113200	199228080	19300	19300	19300	19300	0
549	20250218	113100	199228080	19300	19300	19300	19300	0
550	20250218	113000	199228080	19300	19300	19300	19300	50
551	20250218	112900	198263080	19310	19310	19310	19310	0
552	20250218	112800	198263080	19310	19310	19310	19310	400
553	20250218	112700	190539080	19300	19300	19300	19300	0
554	20250218	112600	190539080	19300	19300	19300	19300	398
555	20250218	112500	182857680	19300	19280	19300	19280	2
556	20250218	112400	182819100	19240	19240	19240	19240	10
557	20250218	112300	182626700	19220	19220	19220	19220	2
558	20250218	112200	182588260	19220	19220	19220	19220	0
559	20250218	112100	182588260	19220	19220	19220	19220	30
560	20250218	112000	182011660	19220	19220	19220	19220	0
561	20250218	111900	182011660	19220	19180	19220	19170	121
562	20250218	111800	179686990	19200	19260	19260	19200	2
563	20250218	111700	179648530	19180	19250	19250	19180	652
564	20250218	111600	167097600	19250	19240	19250	19240	41
565	20250218	111500	166308610	19240	19240	19240	19240	0
566	20250218	111400	166308610	19240	19240	19240	19240	0
567	20250218	111300	166308610	19240	19240	19240	19240	0
568	20250218	111200	166308610	19240	19240	19240	19240	0
569	20250218	111100	166308610	19240	19240	19240	19240	0
570	20250218	111000	166308610	19240	19240	19240	19240	0
571	20250218	110900	166308610	19240	19240	19240	19240	0
572	20250218	110800	166308610	19240	19240	19240	19240	0
573	20250218	110700	166308610	19240	19240	19240	19240	0
574	20250218	110600	166308610	19240	19240	19240	19240	0
575	20250218	110500	166308610	19240	19240	19240	19240	0
576	20250218	110400	166308610	19240	19240	19240	19240	0
577	20250218	110300	166308610	19240	19240	19240	19240	0
578	20250218	110200	166308610	19240	19240	19240	19240	1
579	20250218	110100	166289370	19060	19060	19060	19060	0
580	20250218	110000	166289370	19060	19060	19060	19060	0
581	20250218	105900	166289370	19060	19060	19060	19060	0
582	20250218	105800	166289370	19060	19060	19060	19060	0
583	20250218	105700	166289370	19060	19060	19060	19060	24
584	20250218	105600	165831930	19150	19150	19150	19150	0
585	20250218	105500	165831930	19150	19170	19170	19120	128
586	20250218	105400	163380730	19280	19280	19280	19280	1
587	20250218	105300	163361450	19190	19230	19230	19190	1604
588	20250218	105200	132517590	19150	19150	19150	19150	0
589	20250218	105100	132517590	19150	19150	19150	19150	0
590	20250218	105000	132517590	19150	19150	19150	19150	0
591	20250218	104900	132517590	19150	19150	19150	19150	0
592	20250218	104800	132517590	19150	19150	19150	19150	95
593	20250218	104700	130698340	19140	19150	19150	19140	47
594	20250218	104600	129798380	19180	19180	19180	19180	0
595	20250218	104500	129798380	19180	19180	19180	19180	0
596	20250218	104400	129798380	19180	19180	19180	19180	0
597	20250218	104300	129798380	19180	19180	19180	19180	0
598	20250218	104200	129798380	19180	19180	19180	19180	5
599	20250218	104100	129702480	19180	19180	19180	19180	93
600	20250218	104000	127918740	19180	19180	19180	19180	0
601	20250218	103900	127918740	19180	19180	19180	19180	0
602	20250218	103800	127918740	19180	19180	19180	19180	0
603	20250218	103700	127918740	19180	19180	19180	19180	0
604	20250218	103600	127918740	19180	19180	19180	19180	0
605	20250218	103500	127918740	19180	19180	19180	19180	0
606	20250218	103400	127918740	19180	19180	19180	19180	0
607	20250218	103300	127918740	19180	19180	19180	19180	0
608	20250218	103200	127918740	19180	19180	19180	19180	0
609	20250218	103100	127918740	19180	19180	19180	19180	107
610	20250218	103000	125866480	19500	19160	19500	19160	490
611	20250218	102900	116362800	18980	18980	18980	18980	24
612	20250218	102800	115907280	18980	18980	18980	18980	0
613	20250218	102700	115907280	18980	18980	18980	18980	0
614	20250218	102600	115907280	18980	19030	19030	18980	61
615	20250218	102500	114749180	18980	19120	19120	18980	363
616	20250218	102400	107843860	19130	19130	19130	19130	0
617	20250218	102300	107843860	19130	19130	19130	19130	49
618	20250218	102200	106906490	19130	19130	19130	19130	0
619	20250218	102100	106906490	19130	19140	19140	19130	115
620	20250218	102000	104706220	19260	19260	19260	19260	0
621	20250218	101900	104706220	19260	19260	19260	19260	0
622	20250218	101800	104706220	19260	19260	19260	19260	0
623	20250218	101700	104706220	19260	19230	19260	19230	52
624	20250218	101600	103706050	19220	19220	19220	19220	0
625	20250218	101500	103706050	19220	19220	19220	19220	1
626	20250218	101400	103686830	19140	19150	19150	19140	653
627	20250218	101300	91187830	19140	19140	19140	19140	0
628	20250218	101200	91187830	19140	19140	19140	19140	0
629	20250218	101100	91187830	19140	19140	19140	19140	0
630	20250218	101000	91187830	19140	19140	19140	19140	0
631	20250218	100900	91187830	19140	19140	19140	19140	0
632	20250218	100800	91187830	19140	19140	19140	19140	0
633	20250218	100700	91187830	19140	19140	19140	19140	0
634	20250218	100600	91187830	19140	19140	19140	19140	16
635	20250218	100500	90881590	19140	19140	19140	19140	21
636	20250218	100400	90479650	19140	19140	19140	19140	13
637	20250218	100300	90230830	19140	19140	19140	19140	0
638	20250218	100200	90230830	19140	19140	19140	19140	0
639	20250218	100100	90230830	19140	19140	19140	19140	39
640	20250218	100000	89484370	19260	19260	19260	19260	1
641	20250218	095900	89465110	19140	19140	19140	19140	0
642	20250218	095800	89465110	19140	19140	19140	19140	0
643	20250218	095700	89465110	19140	19140	19140	19140	0
644	20250218	095600	89465110	19140	19140	19140	19140	0
645	20250218	095500	89465110	19140	19140	19140	19130	109
646	20250218	095400	87378890	19120	19120	19120	19120	0
647	20250218	095300	87378890	19120	19120	19120	19120	0
648	20250218	095200	87378890	19120	19120	19120	19120	0
649	20250218	095100	87378890	19120	19120	19120	19120	0
650	20250218	095000	87378890	19120	19120	19120	19120	0
651	20250218	094900	87378890	19120	19120	19120	19120	0
652	20250218	094800	87378890	19120	19120	19120	19120	9
653	20250218	094700	87206810	19100	19100	19100	19100	0
654	20250218	094600	87206810	19100	19100	19100	19100	0
655	20250218	094500	87206810	19100	19100	19100	19100	0
656	20250218	094400	87206810	19100	19100	19100	19100	0
657	20250218	094300	87206810	19100	19100	19100	19100	0
658	20250218	094200	87206810	19100	19100	19100	19100	4
659	20250218	094100	87130410	19100	19100	19100	19100	1181
660	20250218	094000	64573310	19100	19120	19120	19100	33
661	20250218	093900	63942700	19110	19220	19220	19110	204
662	20250218	093800	60033910	19270	19280	19280	19270	76
663	20250218	093700	58569380	19280	19400	19400	19280	397
664	20250218	093600	50893600	19410	19410	19410	19410	52
665	20250218	093500	49884280	19410	19420	19420	19410	12
666	20250218	093400	49651260	19580	19580	19580	19580	6
667	20250218	093300	49533780	19590	19590	19590	19590	0
668	20250218	093200	49533780	19590	19590	19590	19590	1
669	20250218	093100	49514190	19640	19640	19640	19640	0
670	20250218	093000	49514190	19640	19640	19640	19640	0
671	20250218	092900	49514190	19640	19640	19640	19640	0
672	20250218	092800	49514190	19640	19640	19640	19640	0
673	20250218	092700	49514190	19640	19420	19640	19400	24
674	20250218	092600	49047950	19430	19440	19440	19420	79
675	20250218	092500	47513050	19440	19440	19470	19440	168
676	20250218	092400	44245630	19440	19440	19440	19440	50
677	20250218	092300	43273630	19740	19740	19740	19740	0
678	20250218	092200	43273630	19740	19740	19740	19740	0
679	20250218	092100	43273630	19740	19740	19740	19740	0
680	20250218	092000	43273630	19740	19740	19740	19740	0
681	20250218	091900	43273630	19740	19740	19740	19740	0
682	20250218	091800	43273630	19740	19740	19740	19740	0
683	20250218	091700	43273630	19740	19740	19740	19740	0
684	20250218	091600	43273630	19740	19740	19740	19740	0
685	20250218	091500	43273630	19740	19740	19740	19740	0
686	20250218	091400	43273630	19740	19740	19740	19740	5
687	20250218	091300	43174930	19790	19790	19790	19790	0
688	20250218	091200	43174930	19790	19300	19790	19300	622
689	20250218	091100	30980670	19300	19300	19300	19300	6
690	20250218	091000	30864870	19300	19340	19340	19300	142
691	20250218	090900	28120530	19450	19450	19450	19450	1
692	20250218	090800	28101080	19460	19460	19460	19460	0
693	20250218	090700	28101080	19460	19460	19460	19460	1
694	20250218	090600	28081620	19330	19350	19350	19330	40
695	20250218	090500	27307980	19300	19300	19300	19300	0
696	20250218	090400	27307980	19300	19300	19300	19300	0
697	20250218	090300	27307980	19300	19300	19300	19300	0
698	20250218	090200	27307980	19300	19350	19350	19300	131
699	20250218	090100	24776380	19500	19530	19530	19500	394
700	20250218	090000	17086820	19530	19790	19790	19530	178