KissMeData/284740/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210700	463404140	20150	20150	20150	20150	1266
3	20250218	210600	463404140	20150	20150	20150	20150	0
4	20250218	210500	463404140	20150	20150	20150	20150	0
5	20250218	210400	463404140	20150	20150	20150	20150	0
6	20250218	210300	463404140	20150	20150	20150	20150	0
7	20250218	210200	463404140	20150	20150	20150	20150	0
8	20250218	210100	463404140	20150	20150	20150	20150	0
9	20250218	210000	463404140	20150	20150	20150	20150	0
10	20250218	205900	463404140	20150	20150	20150	20150	0
11	20250218	205800	463404140	20150	20150	20150	20150	0
12	20250218	205700	463404140	20150	20150	20150	20150	0
13	20250218	205600	463404140	20150	20150	20150	20150	0
14	20250218	205500	463404140	20150	20150	20150	20150	0
15	20250218	205400	463404140	20150	20150	20150	20150	0
16	20250218	205300	463404140	20150	20150	20150	20150	0
17	20250218	205200	463404140	20150	20150	20150	20150	0
18	20250218	205100	463404140	20150	20150	20150	20150	0
19	20250218	205000	463404140	20150	20150	20150	20150	0
20	20250218	204900	463404140	20150	20150	20150	20150	0
21	20250218	204800	463404140	20150	20150	20150	20150	0
22	20250218	204700	463404140	20150	20150	20150	20150	0
23	20250218	204600	463404140	20150	20150	20150	20150	0
24	20250218	204500	463404140	20150	20150	20150	20150	0
25	20250218	204400	463404140	20150	20150	20150	20150	0
26	20250218	204300	463404140	20150	20150	20150	20150	0
27	20250218	204200	463404140	20150	20150	20150	20150	0
28	20250218	204100	463404140	20150	20150	20150	20150	0
29	20250218	204000	463404140	20150	20150	20150	20150	0
30	20250218	203900	463404140	20150	20150	20150	20150	0
31	20250218	203800	463404140	20150	20150	20150	20150	0
32	20250218	203700	463404140	20150	20150	20150	20150	1266
33	20250218	203600	463404140	20150	20150	20150	20150	0
34	20250218	203500	463404140	20150	20150	20150	20150	0
35	20250218	203400	463404140	20150	20150	20150	20150	0
36	20250218	203300	463404140	20150	20150	20150	20150	0
37	20250218	203200	463404140	20150	20150	20150	20150	0
38	20250218	203100	463404140	20150	20150	20150	20150	0
39	20250218	203000	463404140	20150	20150	20150	20150	0
40	20250218	202900	463404140	20150	20150	20150	20150	0
41	20250218	202800	463404140	20150	20150	20150	20150	0
42	20250218	202700	463404140	20150	20150	20150	20150	0
43	20250218	202600	463404140	20150	20150	20150	20150	0
44	20250218	202500	463404140	20150	20150	20150	20150	0
45	20250218	202400	463404140	20150	20150	20150	20150	0
46	20250218	202300	463404140	20150	20150	20150	20150	0
47	20250218	202200	463404140	20150	20150	20150	20150	0
48	20250218	202100	463404140	20150	20150	20150	20150	0
49	20250218	202000	463404140	20150	20150	20150	20150	0
50	20250218	201900	463404140	20150	20150	20150	20150	0
51	20250218	201800	463404140	20150	20150	20150	20150	0
52	20250218	201700	463404140	20150	20150	20150	20150	0
53	20250218	201600	463404140	20150	20150	20150	20150	0
54	20250218	201500	463404140	20150	20150	20150	20150	0
55	20250218	201400	463404140	20150	20150	20150	20150	0
56	20250218	201300	463404140	20150	20150	20150	20150	0
57	20250218	201200	463404140	20150	20150	20150	20150	0
58	20250218	201100	463404140	20150	20150	20150	20150	0
59	20250218	201000	463404140	20150	20150	20150	20150	0
60	20250218	200900	463404140	20150	20150	20150	20150	0
61	20250218	200800	463404140	20150	20150	20150	20150	0
62	20250218	200700	463404140	20150	20150	20150	20150	1266
63	20250218	200600	463404140	20150	20150	20150	20150	0
64	20250218	200500	463404140	20150	20150	20150	20150	0
65	20250218	200400	463404140	20150	20150	20150	20150	0
66	20250218	200300	463404140	20150	20150	20150	20150	0
67	20250218	200200	463404140	20150	20150	20150	20150	0
68	20250218	200100	463404140	20150	20150	20150	20150	0
69	20250218	200000	463404140	20150	20150	20150	20150	0
70	20250218	195900	463404140	20150	20150	20150	20150	0
71	20250218	195800	463404140	20150	20150	20150	20150	0
72	20250218	195700	463404140	20150	20150	20150	20150	0
73	20250218	195600	463404140	20150	20150	20150	20150	0
74	20250218	195500	463404140	20150	20150	20150	20150	0
75	20250218	195400	463404140	20150	20150	20150	20150	0
76	20250218	195300	463404140	20150	20150	20150	20150	0
77	20250218	195200	463404140	20150	20150	20150	20150	0
78	20250218	195100	463404140	20150	20150	20150	20150	0
79	20250218	195000	463404140	20150	20150	20150	20150	0
80	20250218	194900	463404140	20150	20150	20150	20150	0
81	20250218	194800	463404140	20150	20150	20150	20150	0
82	20250218	194700	463404140	20150	20150	20150	20150	0
83	20250218	194600	463404140	20150	20150	20150	20150	0
84	20250218	194500	463404140	20150	20150	20150	20150	0
85	20250218	194400	463404140	20150	20150	20150	20150	0
86	20250218	194300	463404140	20150	20150	20150	20150	0
87	20250218	194200	463404140	20150	20150	20150	20150	0
88	20250218	194100	463404140	20150	20150	20150	20150	0
89	20250218	194000	463404140	20150	20150	20150	20150	0
90	20250218	193900	463404140	20150	20150	20150	20150	0
91	20250218	193800	463404140	20150	20150	20150	20150	0
92	20250218	193700	463404140	20150	20150	20150	20150	1266
93	20250218	193600	463404140	20150	20150	20150	20150	0
94	20250218	193500	463404140	20150	20150	20150	20150	0
95	20250218	193400	463404140	20150	20150	20150	20150	0
96	20250218	193300	463404140	20150	20150	20150	20150	0
97	20250218	193200	463404140	20150	20150	20150	20150	0
98	20250218	193100	463404140	20150	20150	20150	20150	0
99	20250218	193000	463404140	20150	20150	20150	20150	0
100	20250218	192900	463404140	20150	20150	20150	20150	0
101	20250218	192800	463404140	20150	20150	20150	20150	0
102	20250218	192700	463404140	20150	20150	20150	20150	0
103	20250218	192600	463404140	20150	20150	20150	20150	0
104	20250218	192500	463404140	20150	20150	20150	20150	0
105	20250218	192400	463404140	20150	20150	20150	20150	0
106	20250218	192300	463404140	20150	20150	20150	20150	0
107	20250218	192200	463404140	20150	20150	20150	20150	0
108	20250218	192100	463404140	20150	20150	20150	20150	0
109	20250218	192000	463404140	20150	20150	20150	20150	0
110	20250218	191900	463404140	20150	20150	20150	20150	0
111	20250218	191800	463404140	20150	20150	20150	20150	0
112	20250218	191700	463404140	20150	20150	20150	20150	0
113	20250218	191600	463404140	20150	20150	20150	20150	0
114	20250218	191500	463404140	20150	20150	20150	20150	0
115	20250218	191400	463404140	20150	20150	20150	20150	0
116	20250218	191300	463404140	20150	20150	20150	20150	0
117	20250218	191200	463404140	20150	20150	20150	20150	0
118	20250218	191100	463404140	20150	20150	20150	20150	0
119	20250218	191000	463404140	20150	20150	20150	20150	0
120	20250218	190900	463404140	20150	20150	20150	20150	0
121	20250218	190800	463404140	20150	20150	20150	20150	0
122	20250218	190700	463404140	20150	20150	20150	20150	1266
123	20250218	190600	463404140	20150	20150	20150	20150	0
124	20250218	190500	463404140	20150	20150	20150	20150	0
125	20250218	190400	463404140	20150	20150	20150	20150	0
126	20250218	190300	463404140	20150	20150	20150	20150	0
127	20250218	190200	463404140	20150	20150	20150	20150	0
128	20250218	190100	463404140	20150	20150	20150	20150	0
129	20250218	190000	463404140	20150	20150	20150	20150	0
130	20250218	185900	463404140	20150	20150	20150	20150	0
131	20250218	185800	463404140	20150	20150	20150	20150	0
132	20250218	185700	463404140	20150	20150	20150	20150	0
133	20250218	185600	463404140	20150	20150	20150	20150	0
134	20250218	185500	463404140	20150	20150	20150	20150	0
135	20250218	185400	463404140	20150	20150	20150	20150	0
136	20250218	185300	463404140	20150	20150	20150	20150	0
137	20250218	185200	463404140	20150	20150	20150	20150	0
138	20250218	185100	463404140	20150	20150	20150	20150	0
139	20250218	185000	463404140	20150	20150	20150	20150	0
140	20250218	184900	463404140	20150	20150	20150	20150	0
141	20250218	184800	463404140	20150	20150	20150	20150	0
142	20250218	184700	463404140	20150	20150	20150	20150	0
143	20250218	184600	463404140	20150	20150	20150	20150	0
144	20250218	184500	463404140	20150	20150	20150	20150	0
145	20250218	184400	463404140	20150	20150	20150	20150	0
146	20250218	184300	463404140	20150	20150	20150	20150	0
147	20250218	184200	463404140	20150	20150	20150	20150	0
148	20250218	184100	463404140	20150	20150	20150	20150	0
149	20250218	184000	463404140	20150	20150	20150	20150	0
150	20250218	183900	463404140	20150	20150	20150	20150	0
151	20250218	183800	463404140	20150	20150	20150	20150	0
152	20250218	183700	463404140	20150	20150	20150	20150	1266
153	20250218	183600	463404140	20150	20150	20150	20150	0
154	20250218	183500	463404140	20150	20150	20150	20150	0
155	20250218	183400	463404140	20150	20150	20150	20150	0
156	20250218	183300	463404140	20150	20150	20150	20150	0
157	20250218	183200	463404140	20150	20150	20150	20150	0
158	20250218	183100	463404140	20150	20150	20150	20150	0
159	20250218	183000	463404140	20150	20150	20150	20150	0
160	20250218	182900	463404140	20150	20150	20150	20150	0
161	20250218	182800	463404140	20150	20150	20150	20150	0
162	20250218	182700	463404140	20150	20150	20150	20150	0
163	20250218	182600	463404140	20150	20150	20150	20150	0
164	20250218	182500	463404140	20150	20150	20150	20150	0
165	20250218	182400	463404140	20150	20150	20150	20150	0
166	20250218	182300	463404140	20150	20150	20150	20150	0
167	20250218	182200	463404140	20150	20150	20150	20150	0
168	20250218	182100	463404140	20150	20150	20150	20150	0
169	20250218	182000	463404140	20150	20150	20150	20150	0
170	20250218	181900	463404140	20150	20150	20150	20150	0
171	20250218	181800	463404140	20150	20150	20150	20150	0
172	20250218	181700	463404140	20150	20150	20150	20150	0
173	20250218	181600	463404140	20150	20150	20150	20150	0
174	20250218	181500	463404140	20150	20150	20150	20150	0
175	20250218	181400	463404140	20150	20150	20150	20150	0
176	20250218	181300	463404140	20150	20150	20150	20150	0
177	20250218	181200	463404140	20150	20150	20150	20150	0
178	20250218	181100	463404140	20150	20150	20150	20150	0
179	20250218	181000	463404140	20150	20150	20150	20150	0
180	20250218	180900	463404140	20150	20150	20150	20150	0
181	20250218	180800	463404140	20150	20150	20150	20150	0
182	20250218	180700	463404140	20150	20150	20150	20150	1266
183	20250218	180600	463404140	20150	20150	20150	20150	0
184	20250218	180500	463404140	20150	20150	20150	20150	0
185	20250218	180400	463404140	20150	20150	20150	20150	0
186	20250218	180300	463404140	20150	20150	20150	20150	0
187	20250218	180200	463404140	20150	20150	20150	20150	0
188	20250218	180100	463404140	20150	20150	20150	20150	0
189	20250218	180000	463404140	20150	20150	20150	20150	0
190	20250218	175900	463404140	20150	20150	20150	20150	0
191	20250218	175800	463404140	20150	20150	20150	20150	0
192	20250218	175700	463404140	20150	20150	20150	20150	0
193	20250218	175600	463404140	20150	20150	20150	20150	0
194	20250218	175500	463404140	20150	20150	20150	20150	0
195	20250218	175400	463404140	20150	20150	20150	20150	0
196	20250218	175300	463404140	20150	20150	20150	20150	0
197	20250218	175200	463404140	20150	20150	20150	20150	0
198	20250218	175100	463404140	20150	20150	20150	20150	0
199	20250218	175000	463404140	20150	20150	20150	20150	0
200	20250218	174900	463404140	20150	20150	20150	20150	0
201	20250218	174800	463404140	20150	20150	20150	20150	0
202	20250218	174700	463404140	20150	20150	20150	20150	0
203	20250218	174600	463404140	20150	20150	20150	20150	0
204	20250218	174500	463404140	20150	20150	20150	20150	0
205	20250218	174400	463404140	20150	20150	20150	20150	0
206	20250218	174300	463404140	20150	20150	20150	20150	0
207	20250218	174200	463404140	20150	20150	20150	20150	0
208	20250218	174100	463404140	20150	20150	20150	20150	0
209	20250218	174000	463404140	20150	20150	20150	20150	0
210	20250218	173900	463404140	20150	20150	20150	20150	0
211	20250218	173800	463404140	20150	20150	20150	20150	0
212	20250218	173700	463404140	20150	20150	20150	20150	1266
213	20250218	173600	463404140	20150	20150	20150	20150	0
214	20250218	173500	463404140	20150	20150	20150	20150	0
215	20250218	173400	463404140	20150	20150	20150	20150	0
216	20250218	173300	463404140	20150	20150	20150	20150	0
217	20250218	173200	463404140	20150	20150	20150	20150	0
218	20250218	173100	463404140	20150	20150	20150	20150	0
219	20250218	173000	463404140	20150	20150	20150	20150	0
220	20250218	172900	463404140	20150	20150	20150	20150	0
221	20250218	172800	463404140	20150	20150	20150	20150	0
222	20250218	172700	463404140	20150	20150	20150	20150	0
223	20250218	172600	463404140	20150	20150	20150	20150	0
224	20250218	172500	463404140	20150	20150	20150	20150	0
225	20250218	172400	463404140	20150	20150	20150	20150	0
226	20250218	172300	463404140	20150	20150	20150	20150	0
227	20250218	172200	463404140	20150	20150	20150	20150	0
228	20250218	172100	463404140	20150	20150	20150	20150	0
229	20250218	172000	463404140	20150	20150	20150	20150	0
230	20250218	171900	463404140	20150	20150	20150	20150	0
231	20250218	171800	463404140	20150	20150	20150	20150	0
232	20250218	171700	463404140	20150	20150	20150	20150	0
233	20250218	171600	463404140	20150	20150	20150	20150	0
234	20250218	171500	463404140	20150	20150	20150	20150	0
235	20250218	171400	463404140	20150	20150	20150	20150	0
236	20250218	171300	463404140	20150	20150	20150	20150	0
237	20250218	171200	463404140	20150	20150	20150	20150	0
238	20250218	171100	463404140	20150	20150	20150	20150	0
239	20250218	171000	463404140	20150	20150	20150	20150	0
240	20250218	170900	463404140	20150	20150	20150	20150	0
241	20250218	170800	463404140	20150	20150	20150	20150	0
242	20250218	170700	463404140	20150	20150	20150	20150	1266
243	20250218	170600	463404140	20150	20150	20150	20150	0
244	20250218	170500	463404140	20150	20150	20150	20150	0
245	20250218	170400	463404140	20150	20150	20150	20150	0
246	20250218	170300	463404140	20150	20150	20150	20150	0
247	20250218	170200	463404140	20150	20150	20150	20150	0
248	20250218	170100	463404140	20150	20150	20150	20150	0
249	20250218	170000	463404140	20150	20150	20150	20150	0
250	20250218	165900	463404140	20150	20150	20150	20150	0
251	20250218	165800	463404140	20150	20150	20150	20150	0
252	20250218	165700	463404140	20150	20150	20150	20150	0
253	20250218	165600	463404140	20150	20150	20150	20150	0
254	20250218	165500	463404140	20150	20150	20150	20150	0
255	20250218	165400	463404140	20150	20150	20150	20150	0
256	20250218	165300	463404140	20150	20150	20150	20150	0
257	20250218	165200	463404140	20150	20150	20150	20150	0
258	20250218	165100	463404140	20150	20150	20150	20150	0
259	20250218	165000	463404140	20150	20150	20150	20150	0
260	20250218	164900	463404140	20150	20150	20150	20150	0
261	20250218	164800	463404140	20150	20150	20150	20150	0
262	20250218	164700	463404140	20150	20150	20150	20150	0
263	20250218	164600	463404140	20150	20150	20150	20150	0
264	20250218	164500	463404140	20150	20150	20150	20150	0
265	20250218	164400	463404140	20150	20150	20150	20150	0
266	20250218	164300	463404140	20150	20150	20150	20150	0
267	20250218	164200	463404140	20150	20150	20150	20150	0
268	20250218	164100	463404140	20150	20150	20150	20150	0
269	20250218	164000	463404140	20150	20150	20150	20150	0
270	20250218	163900	463404140	20150	20150	20150	20150	0
271	20250218	163800	463404140	20150	20150	20150	20150	0
272	20250218	163700	463404140	20150	20150	20150	20150	1266
273	20250218	163600	463404140	20150	20150	20150	20150	0
274	20250218	163500	463404140	20150	20150	20150	20150	0
275	20250218	163400	463404140	20150	20150	20150	20150	0
276	20250218	163300	463404140	20150	20150	20150	20150	0
277	20250218	163200	463404140	20150	20150	20150	20150	0
278	20250218	163100	463404140	20150	20150	20150	20150	0
279	20250218	163000	463404140	20150	20150	20150	20150	0
280	20250218	162900	463404140	20150	20150	20150	20150	0
281	20250218	162800	463404140	20150	20150	20150	20150	0
282	20250218	162700	463404140	20150	20150	20150	20150	0
283	20250218	162600	463404140	20150	20150	20150	20150	0
284	20250218	162500	463404140	20150	20150	20150	20150	0
285	20250218	162400	463404140	20150	20150	20150	20150	0
286	20250218	162300	463404140	20150	20150	20150	20150	0
287	20250218	162200	463404140	20150	20150	20150	20150	0
288	20250218	162100	463404140	20150	20150	20150	20150	0
289	20250218	162000	463404140	20150	20150	20150	20150	0
290	20250218	161900	463404140	20150	20150	20150	20150	0
291	20250218	161800	463404140	20150	20150	20150	20150	0
292	20250218	161700	463404140	20150	20150	20150	20150	0
293	20250218	161600	463404140	20150	20150	20150	20150	0
294	20250218	161500	463404140	20150	20150	20150	20150	0
295	20250218	161400	463404140	20150	20150	20150	20150	0
296	20250218	161300	463404140	20150	20150	20150	20150	0
297	20250218	161200	463404140	20150	20150	20150	20150	0
298	20250218	161100	463404140	20150	20150	20150	20150	0
299	20250218	161000	463404140	20150	20150	20150	20150	0
300	20250218	160900	463404140	20150	20150	20150	20150	0
301	20250218	160800	463404140	20150	20150	20150	20150	0
302	20250218	160700	463404140	20150	20150	20150	20150	1266
303	20250218	160600	463404140	20150	20150	20150	20150	0
304	20250218	160500	463404140	20150	20150	20150	20150	0
305	20250218	160400	463404140	20150	20150	20150	20150	0
306	20250218	160300	463404140	20150	20150	20150	20150	0
307	20250218	160200	463404140	20150	20150	20150	20150	0
308	20250218	160100	463404140	20150	20150	20150	20150	0
309	20250218	160000	463404140	20150	20150	20150	20150	0
310	20250218	155900	463404140	20150	20150	20150	20150	0
311	20250218	155800	463404140	20150	20150	20150	20150	0
312	20250218	155700	463404140	20150	20150	20150	20150	0
313	20250218	155600	463404140	20150	20150	20150	20150	0
314	20250218	155500	463404140	20150	20150	20150	20150	0
315	20250218	155400	463404140	20150	20150	20150	20150	0
316	20250218	155300	463404140	20150	20150	20150	20150	0
317	20250218	155200	463404140	20150	20150	20150	20150	0
318	20250218	155100	463404140	20150	20150	20150	20150	0
319	20250218	155000	463404140	20150	20150	20150	20150	0
320	20250218	154900	463404140	20150	20150	20150	20150	0
321	20250218	154800	463404140	20150	20150	20150	20150	0
322	20250218	154700	463404140	20150	20150	20150	20150	0
323	20250218	154600	463404140	20150	20150	20150	20150	0
324	20250218	154500	463404140	20150	20150	20150	20150	0
325	20250218	154400	463404140	20150	20150	20150	20150	0
326	20250218	154300	463404140	20150	20150	20150	20150	0
327	20250218	154200	463404140	20150	20150	20150	20150	0
328	20250218	154100	463404140	20150	20150	20150	20150	0
329	20250218	154000	463404140	20150	20150	20150	20150	0
330	20250218	153900	463404140	20150	20150	20150	20150	0
331	20250218	153800	463404140	20150	20150	20150	20150	0
332	20250218	153700	463404140	20150	20150	20150	20150	1266
333	20250218	153600	463404140	20150	20150	20150	20150	0
334	20250218	153500	463404140	20150	20150	20150	20150	0
335	20250218	153400	463404140	20150	20150	20150	20150	0
336	20250218	153300	463404140	20150	20150	20150	20150	0
337	20250218	153200	463404140	20150	20150	20150	20150	0
338	20250218	153100	463404140	20150	20150	20150	20150	0
339	20250218	153000	463404140	20150	20150	20150	20150	1266
340	20250218	152900	437894240	20100	20100	20100	20100	0
341	20250218	152800	437894240	20100	20100	20100	20100	0
342	20250218	152700	437894240	20100	20100	20100	20100	0
343	20250218	152600	437894240	20100	20100	20100	20100	0
344	20250218	152500	437894240	20100	20100	20100	20100	0
345	20250218	152400	437894240	20100	20100	20100	20100	0
346	20250218	152300	437894240	20100	20100	20100	20100	0
347	20250218	152200	437894240	20100	20100	20100	20100	0
348	20250218	152100	437894240	20100	20100	20100	20100	0
349	20250218	152000	437894240	20100	20100	20100	20100	0
350	20250218	151900	437894240	20100	20100	20100	20100	13
351	20250218	151800	437632940	20100	20050	20100	20050	50
352	20250218	151700	436628490	20000	20000	20000	20000	8
353	20250218	151600	436468490	20000	20000	20050	20000	75
354	20250218	151500	434968140	20000	20000	20050	20000	8
355	20250218	151400	434808090	20050	20050	20050	20050	46
356	20250218	151300	433885790	20050	20000	20050	20000	89
357	20250218	151200	432101640	20050	20050	20050	20050	9
358	20250218	151100	431921190	20050	20050	20050	20000	10
359	20250218	151000	431720740	20000	20050	20050	20000	7
360	20250218	150900	431580490	20050	20050	20050	20050	9
361	20250218	150800	431400040	20050	20050	20050	20050	15
362	20250218	150700	431099290	20050	20050	20050	20000	12
363	20250218	150600	430858790	20050	20050	20050	20050	12
364	20250218	150500	430618190	20050	20050	20050	20050	12
365	20250218	150400	430377590	20050	20050	20050	20050	12
366	20250218	150300	430136990	20050	20050	20050	20050	10
367	20250218	150200	429936490	20050	20050	20050	20050	12
368	20250218	150100	429695890	20050	20050	20050	20050	11
369	20250218	150000	429475340	20050	20050	20050	20050	6
370	20250218	145900	429355040	20050	20050	20100	20050	579
371	20250218	145800	417744040	20050	20050	20100	20050	13
372	20250218	145700	417483240	20050	20100	20100	20050	53
373	20250218	145600	416418440	20050	20050	20050	20050	9
374	20250218	145500	416237990	20100	20100	20100	20100	5
375	20250218	145400	416137490	20100	20100	20150	20100	70
376	20250218	145300	414728540	20100	20100	20100	20100	10
377	20250218	145200	414527540	20100	20100	20100	20100	21
378	20250218	145100	414105440	20150	20100	20150	20100	53
379	20250218	145000	413037990	20100	20100	20100	20100	10
380	20250218	144900	412836990	20100	20150	20150	20100	43
381	20250218	144800	411970790	20100	20100	20100	20100	10
382	20250218	144700	411769790	20100	20100	20100	20100	13
383	20250218	144600	411508490	20100	20100	20150	20100	59
384	20250218	144500	410320140	20100	20100	20150	20100	11
385	20250218	144400	410098990	20100	20100	20100	20100	6
386	20250218	144300	409978390	20100	20100	20150	20100	42
387	20250218	144200	409132540	20100	20100	20100	20100	9
388	20250218	144100	408951640	20100	20150	20150	20100	36
389	20250218	144000	408226840	20150	20100	20150	20100	52
390	20250218	143900	407179540	20100	20100	20100	20100	11
391	20250218	143800	406958440	20100	20100	20150	20100	45
392	20250218	143700	406051990	20100	20100	20100	20100	10
393	20250218	143600	405850990	20100	20100	20100	20100	99
394	20250218	143500	403861090	20100	20100	20150	20100	125
395	20250218	143400	401346540	20100	20100	20100	20100	16
396	20250218	143300	401024940	20100	20150	20150	20100	46
397	20250218	143200	400098240	20100	20100	20100	20100	1
398	20250218	143100	400078140	20100	20100	20100	20100	5
399	20250218	143000	399977640	20150	20150	20150	20150	47
400	20250218	142900	399030590	20100	20100	20100	20100	0
401	20250218	142800	399030590	20100	20100	20100	20100	2
402	20250218	142700	398990390	20150	20150	20150	20150	37
403	20250218	142600	398244840	20100	20100	20100	20100	1
404	20250218	142500	398224740	20150	20150	20150	20150	26
405	20250218	142400	397700840	20150	20100	20150	20100	29
406	20250218	142300	397116540	20100	20100	20100	20100	1
407	20250218	142200	397096440	20150	20150	20150	20150	0
408	20250218	142100	397096440	20150	20100	20150	20100	41
409	20250218	142000	396270390	20100	20100	20100	20100	0
410	20250218	141900	396270390	20100	20150	20150	20100	51
411	20250218	141800	395242790	20100	20100	20100	20100	1
412	20250218	141700	395222690	20100	20100	20100	20100	20
413	20250218	141600	394820690	20150	20100	20150	20100	38
414	20250218	141500	394055040	20100	20100	20100	20100	3
415	20250218	141400	393994740	20150	20150	20150	20150	0
416	20250218	141300	393994740	20150	20100	20150	20100	64
417	20250218	141200	392705190	20100	20100	20100	20100	1
418	20250218	141100	392685090	20100	20150	20150	20100	41
419	20250218	141000	391858990	20100	20100	20100	20100	10
420	20250218	140900	391657990	20100	20100	20100	20100	0
421	20250218	140800	391657990	20100	20100	20150	20100	49
422	20250218	140700	390670840	20150	20150	20150	20150	0
423	20250218	140600	390670840	20150	20150	20150	20150	10
424	20250218	140500	390469340	20150	20100	20150	20100	39
425	20250218	140400	389683590	20100	20100	20100	20100	0
426	20250218	140300	389683590	20100	20100	20100	20100	2
427	20250218	140200	389643390	20050	20050	20050	20050	1
428	20250218	140100	389623340	20050	20050	20050	20050	0
429	20250218	140000	389623340	20050	20050	20100	20050	58
430	20250218	135900	388458440	20050	20050	20050	20050	34
431	20250218	135800	387776740	20050	20100	20100	20050	37
432	20250218	135700	387034790	20050	20050	20100	20050	75
433	20250218	135600	385528990	20050	20050	20050	20050	35
434	20250218	135500	384827240	20050	20050	20050	20050	35
435	20250218	135400	384125490	20100	20050	20100	20050	75
436	20250218	135300	382619690	20050	20050	20050	20050	34
437	20250218	135200	381937990	20050	20050	20100	20050	97
438	20250218	135100	379990990	20100	20050	20100	20050	54
439	20250218	135000	378907290	20050	20050	20050	20050	36
440	20250218	134900	378185490	20100	20100	20150	20100	74
441	20250218	134800	376696140	20100	20100	20100	20100	18
442	20250218	134700	376334340	20100	20100	20100	20100	2
443	20250218	134600	376294140	20150	20100	20150	20100	49
444	20250218	134500	375306840	20100	20100	20100	20100	1
445	20250218	134400	375286740	20150	20150	20150	20150	35
446	20250218	134300	374581490	20100	20150	20150	20100	187
447	20250218	134200	370813990	20150	20150	20150	20150	340
448	20250218	134100	363962990	20150	20150	20150	20150	48
449	20250218	134000	362995790	20100	20100	20100	20100	11
450	20250218	133900	362774690	20100	20100	20100	20100	3
451	20250218	133800	362714390	20100	20100	20100	20100	1
452	20250218	133700	362694290	20050	20050	20050	20050	1
453	20250218	133600	362674240	20100	20100	20100	20100	95
454	20250218	133500	360764740	20150	20150	20150	20150	46
455	20250218	133400	359837840	20100	20150	20150	20100	11
456	20250218	133300	359616240	20150	20100	20150	20100	38
457	20250218	133200	358850590	20100	20100	20100	20100	2
458	20250218	133100	358810390	20150	20150	20150	20150	30
459	20250218	133000	358205890	20100	20100	20150	20100	55
460	20250218	132900	357098190	20100	20100	20100	20100	1
461	20250218	132800	357078090	20150	20150	20150	20150	0
462	20250218	132700	357078090	20150	20150	20150	20150	37
463	20250218	132600	356332540	20100	20100	20100	20100	3
464	20250218	132500	356272240	20150	20150	20150	20150	45
465	20250218	132400	355365490	20100	20100	20100	20100	2
466	20250218	132300	355325290	20100	20100	20100	20100	1
467	20250218	132200	355305190	20150	20100	20150	20100	38
468	20250218	132100	354539540	20100	20100	20100	20100	0
469	20250218	132000	354539540	20100	20100	20100	20100	0
470	20250218	131900	354539540	20100	20100	20100	20100	5
471	20250218	131800	354439040	20100	20100	20100	20100	50
472	20250218	131700	353434040	20100	20100	20100	20100	1
473	20250218	131600	353413940	20150	20100	20150	20100	37
474	20250218	131500	352668490	20100	20100	20100	20100	3
475	20250218	131400	352608190	20100	20100	20150	20100	42
476	20250218	131300	351761990	20150	20100	20150	20100	6
477	20250218	131200	351641340	20100	20100	20100	20100	34
478	20250218	131100	350957940	20150	20100	20150	20100	42
479	20250218	131000	350111690	20100	20100	20100	20100	5
480	20250218	130900	350011190	20100	20100	20100	20100	1
481	20250218	130800	349991090	20150	20100	20150	20100	58
482	20250218	130700	348822440	20100	20100	20100	20100	0
483	20250218	130600	348822440	20100	20150	20150	20100	37
484	20250218	130500	348076990	20150	20150	20150	20150	0
485	20250218	130400	348076990	20150	20150	20150	20150	0
486	20250218	130300	348076990	20150	20100	20150	20100	44
487	20250218	130200	347190490	20100	20100	20100	20100	0
488	20250218	130100	347190490	20100	20100	20100	20100	1
489	20250218	130000	347170390	20100	20050	20100	20050	2
490	20250218	125900	347130240	20100	20100	20100	20100	0
491	20250218	125800	347130240	20100	20100	20100	20100	2
492	20250218	125700	347090040	20100	20100	20100	20100	89
493	20250218	125600	345301140	20100	20100	20100	20100	0
494	20250218	125500	345301140	20100	20150	20150	20100	42
495	20250218	125400	344454940	20100	20100	20100	20100	0
496	20250218	125300	344454940	20100	20100	20100	20100	1
497	20250218	125200	344434840	20150	20100	20150	20100	48
498	20250218	125100	343467690	20150	20150	20150	20150	0
499	20250218	125000	343467690	20150	20150	20150	20150	0
500	20250218	124900	343467690	20150	20100	20150	20100	35
501	20250218	124800	342762490	20100	20100	20100	20100	0
502	20250218	124700	342762490	20100	20100	20100	20100	26
503	20250218	124600	342239890	20100	20100	20100	20100	10
504	20250218	124500	342038890	20050	20100	20100	20050	31
505	20250218	124400	341415840	20050	20100	20100	20050	240
506	20250218	124300	336592040	20100	20100	20100	20100	229
507	20250218	124200	331989140	20100	20100	20100	20100	30
508	20250218	124100	331386140	20100	20100	20100	20100	58
509	20250218	124000	330220340	20100	20100	20100	20100	336
510	20250218	123900	323466740	20100	20100	20100	20100	954
511	20250218	123800	304291340	20050	20100	20100	20050	71
512	20250218	123700	302864290	20100	20100	20100	20050	64
513	20250218	123600	301578140	20150	20150	20150	20150	113
514	20250218	123500	299301190	20100	20100	20100	20100	5
515	20250218	123400	299200690	20100	20100	20100	20100	0
516	20250218	123300	299200690	20100	20200	20200	20100	58
517	20250218	123200	298030390	20150	20150	20150	20150	35
518	20250218	123100	297325140	20150	20150	20150	20150	500
519	20250218	123000	287250140	20150	20150	20150	20150	1501
520	20250218	122900	257004990	20100	20100	20100	20100	1
521	20250218	122800	256984890	20100	20100	20150	20100	68
522	20250218	122700	255616190	20150	20150	20150	20150	1
523	20250218	122600	255596040	20100	20100	20100	20100	5
524	20250218	122500	255495540	20100	20100	20100	20100	9
525	20250218	122400	255314640	20050	20100	20100	20050	13
526	20250218	122300	255053440	20050	20100	20100	20050	15
527	20250218	122200	254752190	20100	20100	20100	20050	91
528	20250218	122100	252923590	20100	20100	20100	20100	5
529	20250218	122000	252823090	20100	20100	20100	20050	71
530	20250218	121900	251396090	20100	20100	20100	20100	38
531	20250218	121800	250632290	20150	20150	20150	20150	0
532	20250218	121700	250632290	20150	20150	20150	20150	32
533	20250218	121600	249987490	20100	20100	20100	20100	21
534	20250218	121500	249565390	20050	20050	20050	20050	0
535	20250218	121400	249565390	20050	20050	20050	20050	2
536	20250218	121300	249525290	20100	20100	20100	20100	1
537	20250218	121200	249505190	20100	20100	20100	20100	32
538	20250218	121100	248861990	20100	20100	20100	20100	5
539	20250218	121000	248761490	20100	20100	20100	20100	7
540	20250218	120900	248620790	20100	20100	20150	20100	53
541	20250218	120800	247553240	20100	20100	20100	20100	0
542	20250218	120700	247553240	20100	20100	20100	20100	5
543	20250218	120600	247452740	20100	20150	20150	20100	21
544	20250218	120500	247030590	20100	20100	20100	20100	44
545	20250218	120400	246146190	20100	20100	20100	20100	1
546	20250218	120300	246126090	20100	20100	20100	20100	11
547	20250218	120200	245904990	20100	20100	20100	20100	22
548	20250218	120100	245462790	20100	20150	20150	20100	38
549	20250218	120000	244697290	20100	20100	20100	20100	1
550	20250218	115900	244677190	20100	20100	20100	20100	1
551	20250218	115800	244657090	20100	20100	20100	20100	22
552	20250218	115700	244214890	20100	20100	20100	20050	33
553	20250218	115600	243551690	20100	20100	20100	20100	21
554	20250218	115500	243129590	20100	20100	20150	20100	3
555	20250218	115400	243069240	20150	20100	20150	20100	48
556	20250218	115300	242103990	20100	20150	20150	20100	10
557	20250218	115200	241902540	20100	20100	20100	20100	27
558	20250218	115100	241359840	20100	20100	20100	20100	10
559	20250218	115000	241158840	20100	20100	20100	20100	36
560	20250218	114900	240435240	20100	20100	20100	20100	10
561	20250218	114800	240234240	20100	20050	20100	20050	21
562	20250218	114700	239812190	20100	20100	20100	20100	94
563	20250218	114600	237922790	20050	20050	20050	20050	0
564	20250218	114500	237922790	20050	20100	20100	20050	101
565	20250218	114400	235892740	20100	20100	20100	20100	150
566	20250218	114300	232877740	20100	20100	20100	20100	10
567	20250218	114200	232676740	20100	20100	20100	20100	94
568	20250218	114100	230787340	20100	20100	20100	20100	75
569	20250218	114000	229279840	20100	20100	20100	20100	25
570	20250218	113900	228777340	20150	20100	20150	20100	61
571	20250218	113800	227549340	20100	20100	20100	20100	6
572	20250218	113700	227428740	20100	20100	20100	20100	2
573	20250218	113600	227388540	20100	20100	20100	20100	0
574	20250218	113500	227388540	20100	20100	20100	20100	13
575	20250218	113400	227127240	20100	20150	20150	20100	40
576	20250218	113300	226321290	20050	20050	20050	20050	0
577	20250218	113200	226321290	20050	20050	20050	20050	5
578	20250218	113100	226221040	20150	20100	20150	20100	46
579	20250218	113000	225296390	20050	20050	20050	20050	53
580	20250218	112900	224233740	20100	20100	20100	20100	51
581	20250218	112800	223208640	20050	20100	20100	20050	88
582	20250218	112700	221440540	20100	20100	20100	20100	6
583	20250218	112600	221319940	20100	20100	20100	20100	4
584	20250218	112500	221239540	20150	20150	20150	20150	47
585	20250218	112400	220292490	20100	20100	20100	20100	0
586	20250218	112300	220292490	20100	20100	20100	20100	1
587	20250218	112200	220272390	20050	20050	20150	20050	29
588	20250218	112100	219688940	20100	20100	20100	20050	56
589	20250218	112000	218563390	20100	20150	20150	20100	72
590	20250218	111900	217113640	20100	20100	20100	20100	0
591	20250218	111800	217113640	20100	20100	20100	20100	1
592	20250218	111700	217093540	20100	20100	20100	20100	26
593	20250218	111600	216570940	20050	20050	20050	20050	14
594	20250218	111500	216290240	20100	20100	20100	20100	77
595	20250218	111400	214742540	20050	20100	20100	20050	52
596	20250218	111300	213699840	20100	20100	20100	20100	10
597	20250218	111200	213498840	20100	20050	20150	20050	62
598	20250218	111100	212252640	20050	20100	20100	20050	22
599	20250218	111000	211811490	20100	20100	20100	20100	245
600	20250218	110900	206886990	20100	20050	20100	20050	67
601	20250218	110800	205540390	20050	20050	20050	20050	37
602	20250218	110700	204798540	20050	20050	20050	20050	2
603	20250218	110600	204758440	20100	20050	20100	20050	37
604	20250218	110500	204014790	20050	20050	20050	20050	66
605	20250218	110400	202691490	20050	20100	20100	20050	57
606	20250218	110300	201546440	20050	20050	20050	20050	113
607	20250218	110200	199280790	20000	20000	20000	20000	1
608	20250218	110100	199260790	20050	20000	20050	20000	41
609	20250218	110000	198438790	20000	20000	20000	20000	0
610	20250218	105900	198438790	20000	20000	20000	20000	3
611	20250218	105800	198378790	20000	19990	20000	19990	25
612	20250218	105700	197879020	20000	20000	20000	20000	622
613	20250218	105600	185439020	20000	20050	20050	20000	1905
614	20250218	105500	147337370	20050	20000	20050	20000	699
615	20250218	105400	133352370	20050	20050	20050	20050	0
616	20250218	105300	133352370	20050	20050	20050	20050	64
617	20250218	105200	132069170	20000	20000	20050	20000	200
618	20250218	105100	128069120	20000	19980	20050	19980	555
619	20250218	105000	116969820	19980	19980	19980	19980	40
620	20250218	104900	116170620	19970	19970	19970	19970	0
621	20250218	104800	116170620	19970	19970	19970	19970	0
622	20250218	104700	116170620	19970	19960	19970	19960	17
623	20250218	104600	115831210	19980	19980	19980	19980	0
624	20250218	104500	115831210	19980	19950	19980	19950	262
625	20250218	104400	110598310	19960	19960	19960	19960	16
626	20250218	104300	110278950	19950	19950	19950	19950	5
627	20250218	104200	110179200	19950	19940	19950	19940	41
628	20250218	104100	109361260	19940	19940	19940	19940	0
629	20250218	104000	109361260	19940	19940	19940	19940	0
630	20250218	103900	109361260	19940	19940	19940	19940	5
631	20250218	103800	109261560	19930	19930	19930	19930	0
632	20250218	103700	109261560	19930	19930	19930	19930	0
633	20250218	103600	109261560	19930	19930	19930	19930	2
634	20250218	103500	109221700	19920	19920	19920	19920	20
635	20250218	103400	108823300	19910	19910	19910	19910	2
636	20250218	103300	108783480	19900	19900	19900	19900	16
637	20250218	103200	108465080	19920	19900	19920	19900	310
638	20250218	103100	102292810	19910	19900	19910	19900	53
639	20250218	103000	101237710	19900	19900	19900	19900	10
640	20250218	102900	101038710	19900	19910	19910	19900	75
641	20250218	102800	99546010	19900	19900	19900	19900	3
642	20250218	102700	99486310	19900	19900	19900	19900	0
643	20250218	102600	99486310	19900	19900	19900	19900	0
644	20250218	102500	99486310	19900	19900	19900	19900	0
645	20250218	102400	99486310	19900	19900	19900	19900	16
646	20250218	102300	99167910	19900	19900	19900	19900	0
647	20250218	102200	99167910	19900	19900	19900	19900	0
648	20250218	102100	99167910	19900	19910	19910	19900	70
649	20250218	102000	97774900	19930	19920	19930	19920	9
650	20250218	101900	97595540	19940	19940	19940	19940	0
651	20250218	101800	97595540	19940	19940	19940	19940	0
652	20250218	101700	97595540	19940	19940	19940	19940	6
653	20250218	101600	97475900	19940	19930	19950	19930	5
654	20250218	101500	97376180	19950	19930	19950	19930	161
655	20250218	101400	94164350	19950	19930	19950	19930	2
656	20250218	101300	94124470	19940	19920	19950	19920	32
657	20250218	101200	93486490	19920	19920	19930	19920	22
658	20250218	101100	93048170	19920	19910	19920	19910	2
659	20250218	101000	93008340	19910	19900	19910	19900	496
660	20250218	100900	83137860	19900	19910	19910	19900	15
661	20250218	100800	82839260	19910	19910	19910	19910	0
662	20250218	100700	82839260	19910	19920	19940	19910	427
663	20250218	100600	74327710	19920	19920	19920	19920	0
664	20250218	100500	74327710	19920	19900	19920	19900	11
665	20250218	100400	74108790	19900	19900	19900	19900	36
666	20250218	100300	73392390	19900	19900	19900	19900	34
667	20250218	100200	72715790	19930	19880	19930	19880	412
668	20250218	100100	64516610	19870	19870	19870	19870	1
669	20250218	100000	64496740	19870	19880	19880	19870	12
670	20250218	095900	64258290	19870	19870	19870	19870	2
671	20250218	095800	64218550	19850	19850	19850	19850	0
672	20250218	095700	64218550	19850	19850	19850	19850	0
673	20250218	095600	64218550	19850	19840	19880	19840	108
674	20250218	095500	62074500	19840	19840	19840	19840	8
675	20250218	095400	61915780	19840	19830	19840	19830	66
676	20250218	095300	60606910	19820	19820	19820	19820	0
677	20250218	095200	60606910	19820	19820	19820	19820	8
678	20250218	095100	60448350	19810	19810	19810	19810	0
679	20250218	095000	60448350	19810	19810	19810	19810	0
680	20250218	094900	60448350	19810	19820	19820	19810	10
681	20250218	094800	60250230	19820	19820	19820	19820	0
682	20250218	094700	60250230	19820	19820	19820	19820	0
683	20250218	094600	60250230	19820	19820	19820	19820	0
684	20250218	094500	60250230	19820	19840	19840	19820	7
685	20250218	094400	60111450	19840	19840	19840	19840	5
686	20250218	094300	60012250	19840	19820	19840	19810	78
687	20250218	094200	58466510	19810	19810	19810	19810	0
688	20250218	094100	58466510	19810	19810	19810	19810	34
689	20250218	094000	57792970	19840	19840	19840	19840	0
690	20250218	093900	57792970	19840	19840	19840	19840	0
691	20250218	093800	57792970	19840	19840	19840	19840	0
692	20250218	093700	57792970	19840	19830	19840	19830	14
693	20250218	093600	57515340	19820	19820	19820	19820	103
694	20250218	093500	55473880	19810	19800	19810	19800	4
695	20250218	093400	55394670	19800	19800	19800	19800	24
696	20250218	093300	54919470	19810	19790	19810	19790	54
697	20250218	093200	53850260	19800	19800	19800	19800	0
698	20250218	093100	53850260	19800	19780	19820	19760	1044
699	20250218	093000	33166720	19780	19780	19780	19780	1
700	20250218	092900	33146940	19770	19770	19770	19770	0
701	20250218	092800	33146940	19770	19760	19770	19740	251
702	20250218	092700	28185540	19760	19730	19760	19730	63
703	20250218	092600	26941760	19730	19730	19730	19730	22
704	20250218	092500	26507700	19740	19740	19740	19740	86
705	20250218	092400	24810060	19740	19740	19740	19740	541
706	20250218	092300	14130720	19740	19740	19740	19740	0
707	20250218	092200	14130720	19740	19740	19740	19740	0
708	20250218	092100	14130720	19740	19730	19750	19710	108
709	20250218	092000	12000920	19730	19730	19730	19730	8
710	20250218	091900	11843080	19710	19710	19710	19710	0
711	20250218	091800	11843080	19710	19710	19710	19710	0
712	20250218	091700	11843080	19710	19710	19710	19710	0
713	20250218	091600	11843080	19710	19710	19710	19710	0
714	20250218	091500	11843080	19710	19700	19710	19700	133
715	20250218	091400	9222840	19690	19690	19690	19690	0
716	20250218	091300	9222840	19690	19690	19690	19690	0
717	20250218	091200	9222840	19690	19690	19690	19690	2
718	20250218	091100	9183460	19670	19670	19670	19670	6
719	20250218	091000	9065440	19670	19690	19690	19670	106
720	20250218	090900	6978480	19700	19690	19700	19690	2
721	20250218	090800	6939090	19690	19690	19690	19690	117
722	20250218	090700	4635360	19690	19700	19700	19680	20
723	20250218	090600	4241440	19700	19740	19740	19700	48
724	20250218	090500	3295170	19720	19740	19740	19710	115
725	20250218	090400	1027460	19710	19710	19710	19710	0
726	20250218	090300	1027460	19710	19710	19710	19710	0
727	20250218	090200	1027460	19710	19800	19800	19710	5
728	20250218	090100	928640	19800	19800	19800	19800	0
729	20250218	090000	928640	19800	19730	19800	19710	47