KissMeData/100590/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201200	181684025	4070	4070	4070	4070	987
3	20250218	201100	181684025	4070	4070	4070	4070	0
4	20250218	201000	181684025	4070	4070	4070	4070	0
5	20250218	200900	181684025	4070	4070	4070	4070	0
6	20250218	200800	181684025	4070	4070	4070	4070	0
7	20250218	200700	181684025	4070	4070	4070	4070	0
8	20250218	200600	181684025	4070	4070	4070	4070	0
9	20250218	200500	181684025	4070	4070	4070	4070	0
10	20250218	200400	181684025	4070	4070	4070	4070	0
11	20250218	200300	181684025	4070	4070	4070	4070	0
12	20250218	200200	181684025	4070	4070	4070	4070	0
13	20250218	200100	181684025	4070	4070	4070	4070	0
14	20250218	200000	181684025	4070	4070	4070	4070	0
15	20250218	195900	181684025	4070	4070	4070	4070	0
16	20250218	195800	181684025	4070	4070	4070	4070	0
17	20250218	195700	181684025	4070	4070	4070	4070	0
18	20250218	195600	181684025	4070	4070	4070	4070	0
19	20250218	195500	181684025	4070	4070	4070	4070	0
20	20250218	195400	181684025	4070	4070	4070	4070	0
21	20250218	195300	181684025	4070	4070	4070	4070	0
22	20250218	195200	181684025	4070	4070	4070	4070	0
23	20250218	195100	181684025	4070	4070	4070	4070	0
24	20250218	195000	181684025	4070	4070	4070	4070	0
25	20250218	194900	181684025	4070	4070	4070	4070	0
26	20250218	194800	181684025	4070	4070	4070	4070	0
27	20250218	194700	181684025	4070	4070	4070	4070	0
28	20250218	194600	181684025	4070	4070	4070	4070	0
29	20250218	194500	181684025	4070	4070	4070	4070	0
30	20250218	194400	181684025	4070	4070	4070	4070	0
31	20250218	194300	181684025	4070	4070	4070	4070	0
32	20250218	194200	181684025	4070	4070	4070	4070	987
33	20250218	194100	181684025	4070	4070	4070	4070	0
34	20250218	194000	181684025	4070	4070	4070	4070	0
35	20250218	193900	181684025	4070	4070	4070	4070	0
36	20250218	193800	181684025	4070	4070	4070	4070	0
37	20250218	193700	181684025	4070	4070	4070	4070	0
38	20250218	193600	181684025	4070	4070	4070	4070	0
39	20250218	193500	181684025	4070	4070	4070	4070	0
40	20250218	193400	181684025	4070	4070	4070	4070	0
41	20250218	193300	181684025	4070	4070	4070	4070	0
42	20250218	193200	181684025	4070	4070	4070	4070	0
43	20250218	193100	181684025	4070	4070	4070	4070	0
44	20250218	193000	181684025	4070	4070	4070	4070	0
45	20250218	192900	181684025	4070	4070	4070	4070	0
46	20250218	192800	181684025	4070	4070	4070	4070	0
47	20250218	192700	181684025	4070	4070	4070	4070	0
48	20250218	192600	181684025	4070	4070	4070	4070	0
49	20250218	192500	181684025	4070	4070	4070	4070	0
50	20250218	192400	181684025	4070	4070	4070	4070	0
51	20250218	192300	181684025	4070	4070	4070	4070	0
52	20250218	192200	181684025	4070	4070	4070	4070	0
53	20250218	192100	181684025	4070	4070	4070	4070	0
54	20250218	192000	181684025	4070	4070	4070	4070	0
55	20250218	191900	181684025	4070	4070	4070	4070	0
56	20250218	191800	181684025	4070	4070	4070	4070	0
57	20250218	191700	181684025	4070	4070	4070	4070	0
58	20250218	191600	181684025	4070	4070	4070	4070	0
59	20250218	191500	181684025	4070	4070	4070	4070	0
60	20250218	191400	181684025	4070	4070	4070	4070	0
61	20250218	191300	181684025	4070	4070	4070	4070	0
62	20250218	191200	181684025	4070	4070	4070	4070	987
63	20250218	191100	181684025	4070	4070	4070	4070	0
64	20250218	191000	181684025	4070	4070	4070	4070	0
65	20250218	190900	181684025	4070	4070	4070	4070	0
66	20250218	190800	181684025	4070	4070	4070	4070	0
67	20250218	190700	181684025	4070	4070	4070	4070	0
68	20250218	190600	181684025	4070	4070	4070	4070	0
69	20250218	190500	181684025	4070	4070	4070	4070	0
70	20250218	190400	181684025	4070	4070	4070	4070	0
71	20250218	190300	181684025	4070	4070	4070	4070	0
72	20250218	190200	181684025	4070	4070	4070	4070	0
73	20250218	190100	181684025	4070	4070	4070	4070	0
74	20250218	190000	181684025	4070	4070	4070	4070	0
75	20250218	185900	181684025	4070	4070	4070	4070	0
76	20250218	185800	181684025	4070	4070	4070	4070	0
77	20250218	185700	181684025	4070	4070	4070	4070	0
78	20250218	185600	181684025	4070	4070	4070	4070	0
79	20250218	185500	181684025	4070	4070	4070	4070	0
80	20250218	185400	181684025	4070	4070	4070	4070	0
81	20250218	185300	181684025	4070	4070	4070	4070	0
82	20250218	185200	181684025	4070	4070	4070	4070	0
83	20250218	185100	181684025	4070	4070	4070	4070	0
84	20250218	185000	181684025	4070	4070	4070	4070	0
85	20250218	184900	181684025	4070	4070	4070	4070	0
86	20250218	184800	181684025	4070	4070	4070	4070	0
87	20250218	184700	181684025	4070	4070	4070	4070	0
88	20250218	184600	181684025	4070	4070	4070	4070	0
89	20250218	184500	181684025	4070	4070	4070	4070	0
90	20250218	184400	181684025	4070	4070	4070	4070	0
91	20250218	184300	181684025	4070	4070	4070	4070	0
92	20250218	184200	181684025	4070	4070	4070	4070	987
93	20250218	184100	181684025	4070	4070	4070	4070	0
94	20250218	184000	181684025	4070	4070	4070	4070	0
95	20250218	183900	181684025	4070	4070	4070	4070	0
96	20250218	183800	181684025	4070	4070	4070	4070	0
97	20250218	183700	181684025	4070	4070	4070	4070	0
98	20250218	183600	181684025	4070	4070	4070	4070	0
99	20250218	183500	181684025	4070	4070	4070	4070	0
100	20250218	183400	181684025	4070	4070	4070	4070	0
101	20250218	183300	181684025	4070	4070	4070	4070	0
102	20250218	183200	181684025	4070	4070	4070	4070	0
103	20250218	183100	181684025	4070	4070	4070	4070	0
104	20250218	183000	181684025	4070	4070	4070	4070	0
105	20250218	182900	181684025	4070	4070	4070	4070	0
106	20250218	182800	181684025	4070	4070	4070	4070	0
107	20250218	182700	181684025	4070	4070	4070	4070	0
108	20250218	182600	181684025	4070	4070	4070	4070	0
109	20250218	182500	181684025	4070	4070	4070	4070	0
110	20250218	182400	181684025	4070	4070	4070	4070	0
111	20250218	182300	181684025	4070	4070	4070	4070	0
112	20250218	182200	181684025	4070	4070	4070	4070	0
113	20250218	182100	181684025	4070	4070	4070	4070	0
114	20250218	182000	181684025	4070	4070	4070	4070	0
115	20250218	181900	181684025	4070	4070	4070	4070	0
116	20250218	181800	181684025	4070	4070	4070	4070	0
117	20250218	181700	181684025	4070	4070	4070	4070	0
118	20250218	181600	181684025	4070	4070	4070	4070	0
119	20250218	181500	181684025	4070	4070	4070	4070	0
120	20250218	181400	181684025	4070	4070	4070	4070	0
121	20250218	181300	181684025	4070	4070	4070	4070	0
122	20250218	181200	181684025	4070	4070	4070	4070	987
123	20250218	181100	181684025	4070	4070	4070	4070	0
124	20250218	181000	181684025	4070	4070	4070	4070	0
125	20250218	180900	181684025	4070	4070	4070	4070	0
126	20250218	180800	181684025	4070	4070	4070	4070	0
127	20250218	180700	181684025	4070	4070	4070	4070	0
128	20250218	180600	181684025	4070	4070	4070	4070	0
129	20250218	180500	181684025	4070	4070	4070	4070	0
130	20250218	180400	181684025	4070	4070	4070	4070	0
131	20250218	180300	181684025	4070	4070	4070	4070	0
132	20250218	180200	181684025	4070	4070	4070	4070	0
133	20250218	180100	181684025	4070	4070	4070	4070	0
134	20250218	180000	181684025	4070	4070	4070	4070	0
135	20250218	175900	181684025	4070	4070	4070	4070	0
136	20250218	175800	181684025	4070	4070	4070	4070	0
137	20250218	175700	181684025	4070	4070	4070	4070	0
138	20250218	175600	181684025	4070	4070	4070	4070	0
139	20250218	175500	181684025	4070	4070	4070	4070	0
140	20250218	175400	181684025	4070	4070	4070	4070	0
141	20250218	175300	181684025	4070	4070	4070	4070	0
142	20250218	175200	181684025	4070	4070	4070	4070	0
143	20250218	175100	181684025	4070	4070	4070	4070	0
144	20250218	175000	181684025	4070	4070	4070	4070	0
145	20250218	174900	181684025	4070	4070	4070	4070	0
146	20250218	174800	181684025	4070	4070	4070	4070	0
147	20250218	174700	181684025	4070	4070	4070	4070	0
148	20250218	174600	181684025	4070	4070	4070	4070	0
149	20250218	174500	181684025	4070	4070	4070	4070	0
150	20250218	174400	181684025	4070	4070	4070	4070	0
151	20250218	174300	181684025	4070	4070	4070	4070	0
152	20250218	174200	181684025	4070	4070	4070	4070	987
153	20250218	174100	181684025	4070	4070	4070	4070	0
154	20250218	174000	181684025	4070	4070	4070	4070	0
155	20250218	173900	181684025	4070	4070	4070	4070	0
156	20250218	173800	181684025	4070	4070	4070	4070	0
157	20250218	173700	181684025	4070	4070	4070	4070	0
158	20250218	173600	181684025	4070	4070	4070	4070	0
159	20250218	173500	181684025	4070	4070	4070	4070	0
160	20250218	173400	181684025	4070	4070	4070	4070	0
161	20250218	173300	181684025	4070	4070	4070	4070	0
162	20250218	173200	181684025	4070	4070	4070	4070	0
163	20250218	173100	181684025	4070	4070	4070	4070	0
164	20250218	173000	181684025	4070	4070	4070	4070	0
165	20250218	172900	181684025	4070	4070	4070	4070	0
166	20250218	172800	181684025	4070	4070	4070	4070	0
167	20250218	172700	181684025	4070	4070	4070	4070	0
168	20250218	172600	181684025	4070	4070	4070	4070	0
169	20250218	172500	181684025	4070	4070	4070	4070	0
170	20250218	172400	181684025	4070	4070	4070	4070	0
171	20250218	172300	181684025	4070	4070	4070	4070	0
172	20250218	172200	181684025	4070	4070	4070	4070	0
173	20250218	172100	181684025	4070	4070	4070	4070	0
174	20250218	172000	181684025	4070	4070	4070	4070	0
175	20250218	171900	181684025	4070	4070	4070	4070	0
176	20250218	171800	181684025	4070	4070	4070	4070	0
177	20250218	171700	181684025	4070	4070	4070	4070	0
178	20250218	171600	181684025	4070	4070	4070	4070	0
179	20250218	171500	181684025	4070	4070	4070	4070	0
180	20250218	171400	181684025	4070	4070	4070	4070	0
181	20250218	171300	181684025	4070	4070	4070	4070	0
182	20250218	171200	181684025	4070	4070	4070	4070	987
183	20250218	171100	181684025	4070	4070	4070	4070	0
184	20250218	171000	181684025	4070	4070	4070	4070	0
185	20250218	170900	181684025	4070	4070	4070	4070	0
186	20250218	170800	181684025	4070	4070	4070	4070	0
187	20250218	170700	181684025	4070	4070	4070	4070	0
188	20250218	170600	181684025	4070	4070	4070	4070	0
189	20250218	170500	181684025	4070	4070	4070	4070	0
190	20250218	170400	181684025	4070	4070	4070	4070	0
191	20250218	170300	181684025	4070	4070	4070	4070	0
192	20250218	170200	181684025	4070	4070	4070	4070	0
193	20250218	170100	181684025	4070	4070	4070	4070	0
194	20250218	170000	181684025	4070	4070	4070	4070	0
195	20250218	165900	181684025	4070	4070	4070	4070	0
196	20250218	165800	181684025	4070	4070	4070	4070	0
197	20250218	165700	181684025	4070	4070	4070	4070	0
198	20250218	165600	181684025	4070	4070	4070	4070	0
199	20250218	165500	181684025	4070	4070	4070	4070	0
200	20250218	165400	181684025	4070	4070	4070	4070	0
201	20250218	165300	181684025	4070	4070	4070	4070	0
202	20250218	165200	181684025	4070	4070	4070	4070	0
203	20250218	165100	181684025	4070	4070	4070	4070	0
204	20250218	165000	181684025	4070	4070	4070	4070	0
205	20250218	164900	181684025	4070	4070	4070	4070	0
206	20250218	164800	181684025	4070	4070	4070	4070	0
207	20250218	164700	181684025	4070	4070	4070	4070	0
208	20250218	164600	181684025	4070	4070	4070	4070	0
209	20250218	164500	181684025	4070	4070	4070	4070	0
210	20250218	164400	181684025	4070	4070	4070	4070	0
211	20250218	164300	181684025	4070	4070	4070	4070	0
212	20250218	164200	181684025	4070	4070	4070	4070	987
213	20250218	164100	181684025	4070	4070	4070	4070	0
214	20250218	164000	181684025	4070	4070	4070	4070	0
215	20250218	163900	181684025	4070	4070	4070	4070	0
216	20250218	163800	181684025	4070	4070	4070	4070	0
217	20250218	163700	181684025	4070	4070	4070	4070	0
218	20250218	163600	181684025	4070	4070	4070	4070	0
219	20250218	163500	181684025	4070	4070	4070	4070	0
220	20250218	163400	181684025	4070	4070	4070	4070	0
221	20250218	163300	181684025	4070	4070	4070	4070	0
222	20250218	163200	181684025	4070	4070	4070	4070	0
223	20250218	163100	181684025	4070	4070	4070	4070	0
224	20250218	163000	181684025	4070	4070	4070	4070	0
225	20250218	162900	181684025	4070	4070	4070	4070	0
226	20250218	162800	181684025	4070	4070	4070	4070	0
227	20250218	162700	181684025	4070	4070	4070	4070	0
228	20250218	162600	181684025	4070	4070	4070	4070	0
229	20250218	162500	181684025	4070	4070	4070	4070	0
230	20250218	162400	181684025	4070	4070	4070	4070	0
231	20250218	162300	181684025	4070	4070	4070	4070	0
232	20250218	162200	181684025	4070	4070	4070	4070	0
233	20250218	162100	181684025	4070	4070	4070	4070	0
234	20250218	162000	181684025	4070	4070	4070	4070	0
235	20250218	161900	181684025	4070	4070	4070	4070	0
236	20250218	161800	181684025	4070	4070	4070	4070	0
237	20250218	161700	181684025	4070	4070	4070	4070	0
238	20250218	161600	181684025	4070	4070	4070	4070	0
239	20250218	161500	181684025	4070	4070	4070	4070	0
240	20250218	161400	181684025	4070	4070	4070	4070	0
241	20250218	161300	181684025	4070	4070	4070	4070	0
242	20250218	161200	181684025	4070	4070	4070	4070	987
243	20250218	161100	181684025	4070	4070	4070	4070	0
244	20250218	161000	181684025	4070	4070	4070	4070	0
245	20250218	160900	181684025	4070	4070	4070	4070	0
246	20250218	160800	181684025	4070	4070	4070	4070	0
247	20250218	160700	181684025	4070	4070	4070	4070	0
248	20250218	160600	181684025	4070	4070	4070	4070	0
249	20250218	160500	181684025	4070	4070	4070	4070	0
250	20250218	160400	181684025	4070	4070	4070	4070	0
251	20250218	160300	181684025	4070	4070	4070	4070	0
252	20250218	160200	181684025	4070	4070	4070	4070	0
253	20250218	160100	181684025	4070	4070	4070	4070	0
254	20250218	160000	181684025	4070	4070	4070	4070	0
255	20250218	155900	181684025	4070	4070	4070	4070	0
256	20250218	155800	181684025	4070	4070	4070	4070	0
257	20250218	155700	181684025	4070	4070	4070	4070	0
258	20250218	155600	181684025	4070	4070	4070	4070	0
259	20250218	155500	181684025	4070	4070	4070	4070	0
260	20250218	155400	181684025	4070	4070	4070	4070	0
261	20250218	155300	181684025	4070	4070	4070	4070	0
262	20250218	155200	181684025	4070	4070	4070	4070	0
263	20250218	155100	181684025	4070	4070	4070	4070	0
264	20250218	155000	181684025	4070	4070	4070	4070	0
265	20250218	154900	181684025	4070	4070	4070	4070	0
266	20250218	154800	181684025	4070	4070	4070	4070	0
267	20250218	154700	181684025	4070	4070	4070	4070	0
268	20250218	154600	181684025	4070	4070	4070	4070	0
269	20250218	154500	181684025	4070	4070	4070	4070	0
270	20250218	154400	181684025	4070	4070	4070	4070	0
271	20250218	154300	181684025	4070	4070	4070	4070	0
272	20250218	154200	181684025	4070	4070	4070	4070	987
273	20250218	154100	181684025	4070	4070	4070	4070	0
274	20250218	154000	181684025	4070	4070	4070	4070	0
275	20250218	153900	181684025	4070	4070	4070	4070	0
276	20250218	153800	181684025	4070	4070	4070	4070	0
277	20250218	153700	181684025	4070	4070	4070	4070	0
278	20250218	153600	181684025	4070	4070	4070	4070	0
279	20250218	153500	181684025	4070	4070	4070	4070	0
280	20250218	153400	181684025	4070	4070	4070	4070	0
281	20250218	153300	181684025	4070	4070	4070	4070	0
282	20250218	153200	181684025	4070	4070	4070	4070	0
283	20250218	153100	181684025	4070	4070	4070	4070	0
284	20250218	153000	181684025	4070	4070	4070	4070	987
285	20250218	152900	177666935	4055	4055	4055	4055	0
286	20250218	152800	177666935	4055	4055	4055	4055	0
287	20250218	152700	177666935	4055	4055	4055	4055	0
288	20250218	152600	177666935	4055	4055	4055	4055	0
289	20250218	152500	177666935	4055	4055	4055	4055	0
290	20250218	152400	177666935	4055	4055	4055	4055	0
291	20250218	152300	177666935	4055	4055	4055	4055	0
292	20250218	152200	177666935	4055	4055	4055	4055	0
293	20250218	152100	177666935	4055	4055	4055	4055	0
294	20250218	152000	177666935	4055	4055	4055	4055	0
295	20250218	151900	177666935	4055	4075	4075	4055	72
296	20250218	151800	177374650	4060	4060	4060	4060	249
297	20250218	151700	176363710	4060	4060	4060	4060	33
298	20250218	151600	176229730	4060	4060	4060	4060	21
299	20250218	151500	176144470	4055	4060	4060	4055	170
300	20250218	151400	175455000	4060	4060	4060	4055	125
301	20250218	151300	174948115	4055	4060	4060	4055	21
302	20250218	151200	174862860	4060	4060	4060	4060	0
303	20250218	151100	174862860	4060	4060	4060	4060	397
304	20250218	151000	173251040	4060	4060	4060	4055	680
305	20250218	150900	170492460	4065	4065	4065	4065	0
306	20250218	150800	170492460	4065	4060	4065	4060	54
307	20250218	150700	170273215	4065	4065	4065	4065	1
308	20250218	150600	170269150	4060	4060	4060	4060	0
309	20250218	150500	170269150	4060	4060	4060	4060	0
310	20250218	150400	170269150	4060	4065	4065	4060	1682
311	20250218	150300	163439230	4065	4065	4065	4065	70
312	20250218	150200	163154680	4060	4065	4065	4060	827
313	20250218	150100	159796925	4065	4065	4065	4065	500
314	20250218	150000	157764425	4070	4070	4070	4070	85
315	20250218	145900	157418475	4070	4070	4070	4070	2
316	20250218	145800	157410335	4070	4070	4070	4070	0
317	20250218	145700	157410335	4070	4075	4075	4070	4
318	20250218	145600	157394050	4070	4065	4075	4065	7
319	20250218	145500	157365575	4075	4075	4075	4075	0
320	20250218	145400	157365575	4075	4075	4075	4075	0
321	20250218	145300	157365575	4075	4075	4075	4075	0
322	20250218	145200	157365575	4075	4075	4075	4075	0
323	20250218	145100	157365575	4075	4065	4075	4065	201
324	20250218	145000	156548500	4075	4070	4075	4070	306
325	20250218	144900	155303075	4075	4075	4075	4075	0
326	20250218	144800	155303075	4075	4075	4075	4075	0
327	20250218	144700	155303075	4075	4065	4075	4065	502
328	20250218	144600	153262435	4075	4075	4075	4075	3
329	20250218	144500	153250210	4075	4075	4075	4075	0
330	20250218	144400	153250210	4075	4075	4075	4075	0
331	20250218	144300	153250210	4075	4075	4075	4075	0
332	20250218	144200	153250210	4075	4075	4075	4075	1123
333	20250218	144100	148673985	4065	4065	4065	4065	77
334	20250218	144000	148360980	4075	4075	4075	4075	0
335	20250218	143900	148360980	4075	4065	4075	4065	54
336	20250218	143800	148141460	4065	4065	4065	4065	1
337	20250218	143700	148137395	4060	4070	4070	4060	654
338	20250218	143600	145481530	4075	4075	4075	4075	0
339	20250218	143500	145481530	4075	4075	4075	4075	0
340	20250218	143400	145481530	4075	4075	4075	4075	0
341	20250218	143300	145481530	4075	4075	4075	4075	1
342	20250218	143200	145477455	4070	4065	4075	4065	272
343	20250218	143100	144371515	4060	4060	4060	4060	223
344	20250218	143000	143466135	4080	4080	4080	4080	1
345	20250218	142900	143462055	4060	4060	4060	4060	1719
346	20250218	142800	136482915	4060	4060	4060	4060	0
347	20250218	142700	136482915	4060	4065	4065	4060	316
348	20250218	142600	135198705	4080	4080	4080	4080	0
349	20250218	142500	135198705	4080	4080	4080	4080	0
350	20250218	142400	135198705	4080	4080	4080	4080	0
351	20250218	142300	135198705	4080	4080	4080	4080	0
352	20250218	142200	135198705	4080	4065	4080	4065	631
353	20250218	142100	132633675	4080	4080	4080	4080	0
354	20250218	142000	132633675	4080	4080	4080	4080	0
355	20250218	141900	132633675	4080	4080	4080	4080	20
356	20250218	141800	132552075	4080	4080	4080	4080	0
357	20250218	141700	132552075	4080	4080	4080	4080	20
358	20250218	141600	132470475	4080	4080	4080	4080	0
359	20250218	141500	132470475	4080	4070	4080	4070	2
360	20250218	141400	132462325	4060	4080	4080	4060	2
361	20250218	141300	132454185	4060	4060	4060	4060	1
362	20250218	141200	132450125	4080	4065	4080	4060	1086
363	20250218	141100	128037430	4065	4065	4065	4065	0
364	20250218	141000	128037430	4065	4070	4070	4065	100
365	20250218	140900	127630895	4080	4080	4080	4080	0
366	20250218	140800	127630895	4080	4080	4080	4080	10
367	20250218	140700	127590095	4080	4080	4080	4080	0
368	20250218	140600	127590095	4080	4080	4080	4080	9
369	20250218	140500	127553375	4080	4080	4080	4080	596
370	20250218	140400	125121695	4065	4070	4070	4065	10
371	20250218	140300	125081000	4080	4080	4080	4080	0
372	20250218	140200	125081000	4080	4080	4080	4080	0
373	20250218	140100	125081000	4080	4080	4080	4080	0
374	20250218	140000	125081000	4080	4080	4080	4080	0
375	20250218	135900	125081000	4080	4080	4080	4080	1
376	20250218	135800	125076920	4070	4070	4070	4070	296
377	20250218	135700	123872200	4070	4070	4070	4070	114
378	20250218	135600	123408220	4075	4075	4075	4075	0
379	20250218	135500	123408220	4075	4075	4075	4075	0
380	20250218	135400	123408220	4075	4075	4075	4075	0
381	20250218	135300	123408220	4075	4075	4075	4075	0
382	20250218	135200	123408220	4075	4070	4075	4070	3
383	20250218	135100	123396005	4060	4070	4070	4060	2001
384	20250218	135000	115264360	4075	4075	4075	4075	0
385	20250218	134900	115264360	4075	4075	4075	4075	0
386	20250218	134800	115264360	4075	4075	4075	4075	0
387	20250218	134700	115264360	4075	4075	4075	4075	3
388	20250218	134600	115252135	4075	4075	4075	4075	100
389	20250218	134500	114844635	4080	4080	4080	4080	0
390	20250218	134400	114844635	4080	4080	4080	4080	0
391	20250218	134300	114844635	4080	4080	4080	4080	0
392	20250218	134200	114844635	4080	4075	4080	4075	37
393	20250218	134100	114693855	4080	4080	4080	4080	110
394	20250218	134000	114245055	4085	4085	4085	4085	0
395	20250218	133900	114245055	4085	4085	4085	4085	0
396	20250218	133800	114245055	4085	4085	4085	4085	0
397	20250218	133700	114245055	4085	4085	4085	4085	0
398	20250218	133600	114245055	4085	4085	4085	4085	0
399	20250218	133500	114245055	4085	4085	4085	4085	0
400	20250218	133400	114245055	4085	4080	4085	4080	751
401	20250218	133300	111180970	4065	4080	4080	4065	7
402	20250218	133200	111152425	4065	4065	4065	4065	0
403	20250218	133100	111152425	4065	4070	4070	4065	31
404	20250218	133000	111026260	4065	4065	4065	4065	0
405	20250218	132900	111026260	4065	4065	4065	4065	0
406	20250218	132800	111026260	4065	4065	4065	4065	500
407	20250218	132700	108993760	4085	4085	4085	4085	0
408	20250218	132600	108993760	4085	4085	4085	4085	0
409	20250218	132500	108993760	4085	4065	4085	4065	2
410	20250218	132400	108985610	4085	4075	4085	4065	1011
411	20250218	132300	104872470	4085	4085	4085	4085	0
412	20250218	132200	104872470	4085	4085	4085	4085	0
413	20250218	132100	104872470	4085	4085	4085	4085	0
414	20250218	132000	104872470	4085	4085	4085	4085	0
415	20250218	131900	104872470	4085	4085	4085	4085	0
416	20250218	131800	104872470	4085	4085	4085	4085	0
417	20250218	131700	104872470	4085	4085	4085	4085	0
418	20250218	131600	104872470	4085	4085	4085	4085	0
419	20250218	131500	104872470	4085	4085	4085	4080	31
420	20250218	131400	104745895	4070	4075	4075	4070	398
421	20250218	131300	103126025	4085	4085	4085	4085	5
422	20250218	131200	103105600	4090	4090	4090	4090	0
423	20250218	131100	103105600	4090	4090	4090	4090	0
424	20250218	131000	103105600	4090	4090	4090	4090	0
425	20250218	130900	103105600	4090	4090	4090	4090	0
426	20250218	130800	103105600	4090	4090	4090	4090	0
427	20250218	130700	103105600	4090	4090	4090	4090	0
428	20250218	130600	103105600	4090	4090	4090	4090	0
429	20250218	130500	103105600	4090	4090	4090	4090	10
430	20250218	130400	103064700	4070	4070	4070	4070	0
431	20250218	130300	103064700	4070	4070	4070	4070	0
432	20250218	130200	103064700	4070	4070	4070	4070	0
433	20250218	130100	103064700	4070	4070	4070	4070	100
434	20250218	130000	102657700	4090	4090	4090	4090	0
435	20250218	125900	102657700	4090	4090	4090	4090	0
436	20250218	125800	102657700	4090	4090	4090	4090	0
437	20250218	125700	102657700	4090	4090	4090	4090	0
438	20250218	125600	102657700	4090	4090	4090	4090	0
439	20250218	125500	102657700	4090	4090	4090	4090	0
440	20250218	125400	102657700	4090	4090	4090	4090	0
441	20250218	125300	102657700	4090	4090	4090	4090	2
442	20250218	125200	102649520	4090	4090	4090	4090	4
443	20250218	125100	102633160	4090	4090	4090	4090	0
444	20250218	125000	102633160	4090	4090	4090	4090	0
445	20250218	124900	102633160	4090	4090	4090	4090	0
446	20250218	124800	102633160	4090	4090	4090	4090	0
447	20250218	124700	102633160	4090	4090	4090	4090	0
448	20250218	124600	102633160	4090	4090	4090	4090	0
449	20250218	124500	102633160	4090	4090	4090	4090	0
450	20250218	124400	102633160	4090	4085	4090	4085	501
451	20250218	124300	100586570	4085	4085	4085	4085	0
452	20250218	124200	100586570	4085	4085	4085	4085	1
453	20250218	124100	100582485	4080	4080	4080	4080	0
454	20250218	124000	100582485	4080	4080	4080	4080	1
455	20250218	123900	100578405	4070	4070	4070	4070	0
456	20250218	123800	100578405	4070	4070	4070	4070	0
457	20250218	123700	100578405	4070	4070	4070	4070	165
458	20250218	123600	99906855	4070	4075	4075	4070	650
459	20250218	123500	97260605	4085	4085	4085	4085	0
460	20250218	123400	97260605	4085	4085	4085	4085	0
461	20250218	123300	97260605	4085	4085	4085	4085	0
462	20250218	123200	97260605	4085	4085	4085	4085	0
463	20250218	123100	97260605	4085	4085	4085	4085	0
464	20250218	123000	97260605	4085	4085	4085	4085	0
465	20250218	122900	97260605	4085	4085	4085	4085	0
466	20250218	122800	97260605	4085	4085	4085	4085	0
467	20250218	122700	97260605	4085	4085	4085	4085	0
468	20250218	122600	97260605	4085	4085	4085	4085	0
469	20250218	122500	97260605	4085	4085	4085	4085	0
470	20250218	122400	97260605	4085	4085	4085	4085	1
471	20250218	122300	97256520	4085	4085	4085	4085	0
472	20250218	122200	97256520	4085	4085	4085	4085	1
473	20250218	122100	97252435	4070	4070	4070	4070	50
474	20250218	122000	97048935	4085	4085	4085	4085	0
475	20250218	121900	97048935	4085	4085	4085	4085	0
476	20250218	121800	97048935	4085	4085	4085	4085	0
477	20250218	121700	97048935	4085	4085	4085	4085	0
478	20250218	121600	97048935	4085	4085	4085	4085	0
479	20250218	121500	97048935	4085	4085	4085	4085	1
480	20250218	121400	97044850	4065	4065	4065	4065	50
481	20250218	121300	96841600	4085	4085	4085	4085	1
482	20250218	121200	96837515	4065	4070	4070	4065	110
483	20250218	121100	96389845	4085	4085	4085	4085	0
484	20250218	121000	96389845	4085	4085	4085	4085	11
485	20250218	120900	96344910	4090	4090	4090	4090	0
486	20250218	120800	96344910	4090	4090	4090	4090	0
487	20250218	120700	96344910	4090	4090	4090	4090	0
488	20250218	120600	96344910	4090	4090	4090	4090	0
489	20250218	120500	96344910	4090	4090	4090	4090	0
490	20250218	120400	96344910	4090	4090	4090	4090	0
491	20250218	120300	96344910	4090	4090	4090	4090	0
492	20250218	120200	96344910	4090	4090	4090	4090	0
493	20250218	120100	96344910	4090	4090	4090	4090	0
494	20250218	120000	96344910	4090	4090	4090	4090	0
495	20250218	115900	96344910	4090	4090	4090	4090	0
496	20250218	115800	96344910	4090	4090	4090	4090	1
497	20250218	115700	96340820	4065	4065	4065	4065	20
498	20250218	115600	96259520	4090	4090	4090	4090	0
499	20250218	115500	96259520	4090	4090	4090	4090	0
500	20250218	115400	96259520	4090	4090	4090	4090	0
501	20250218	115300	96259520	4090	4090	4090	4090	0
502	20250218	115200	96259520	4090	4090	4090	4090	0
503	20250218	115100	96259520	4090	4090	4090	4090	0
504	20250218	115000	96259520	4090	4090	4090	4090	0
505	20250218	114900	96259520	4090	4070	4090	4065	38
506	20250218	114800	96104875	4090	4090	4090	4090	0
507	20250218	114700	96104875	4090	4090	4090	4090	0
508	20250218	114600	96104875	4090	4090	4090	4090	0
509	20250218	114500	96104875	4090	4090	4090	4090	0
510	20250218	114400	96104875	4090	4090	4090	4090	0
511	20250218	114300	96104875	4090	4090	4090	4090	0
512	20250218	114200	96104875	4090	4090	4090	4090	0
513	20250218	114100	96104875	4090	4090	4090	4090	0
514	20250218	114000	96104875	4090	4090	4090	4090	0
515	20250218	113900	96104875	4090	4060	4090	4060	53
516	20250218	113800	95889605	4090	4070	4090	4060	2427
517	20250218	113700	86031865	4095	4100	4100	4070	5
518	20250218	113600	86011400	4115	4115	4115	4115	0
519	20250218	113500	86011400	4115	4115	4115	4115	0
520	20250218	113400	86011400	4115	4115	4115	4115	0
521	20250218	113300	86011400	4115	4115	4115	4115	0
522	20250218	113200	86011400	4115	4115	4115	4115	0
523	20250218	113100	86011400	4115	4115	4115	4115	0
524	20250218	113000	86011400	4115	4115	4115	4115	0
525	20250218	112900	86011400	4115	4100	4115	4065	3001
526	20250218	112800	73784390	4115	4115	4115	4115	0
527	20250218	112700	73784390	4115	4100	4115	4100	401
528	20250218	112600	72140180	4100	4095	4100	4095	350
529	20250218	112500	70706830	4095	4090	4095	4090	937
530	20250218	112400	66870815	4080	4080	4080	4080	50
531	20250218	112300	66666815	4095	4095	4095	4095	0
532	20250218	112200	66666815	4095	4095	4095	4095	0
533	20250218	112100	66666815	4095	4095	4095	4095	0
534	20250218	112000	66666815	4095	4095	4095	4095	0
535	20250218	111900	66666815	4095	4095	4095	4095	0
536	20250218	111800	66666815	4095	4095	4095	4095	0
537	20250218	111700	66666815	4095	4095	4095	4095	0
538	20250218	111600	66666815	4095	4095	4095	4095	387
539	20250218	111500	65082050	4095	4095	4095	4095	0
540	20250218	111400	65082050	4095	4090	4095	4090	21
541	20250218	111300	64996155	4095	4095	4095	4095	0
542	20250218	111200	64996155	4095	4095	4095	4095	0
543	20250218	111100	64996155	4095	4095	4095	4095	0
544	20250218	111000	64996155	4095	4095	4095	4095	0
545	20250218	110900	64996155	4095	4095	4095	4095	0
546	20250218	110800	64996155	4095	4095	4095	4095	0
547	20250218	110700	64996155	4095	4095	4095	4095	0
548	20250218	110600	64996155	4095	4095	4095	4095	0
549	20250218	110500	64996155	4095	4095	4095	4095	0
550	20250218	110400	64996155	4095	4095	4095	4095	0
551	20250218	110300	64996155	4095	4095	4095	4095	0
552	20250218	110200	64996155	4095	4095	4095	4095	0
553	20250218	110100	64996155	4095	4095	4095	4095	0
554	20250218	110000	64996155	4095	4095	4095	4095	5
555	20250218	105900	64975680	4075	4085	4095	4075	645
556	20250218	105800	62341960	4085	4085	4085	4085	10
557	20250218	105700	62301110	4085	4085	4085	4085	0
558	20250218	105600	62301110	4085	4085	4085	4085	0
559	20250218	105500	62301110	4085	4085	4085	4085	0
560	20250218	105400	62301110	4085	4080	4085	4080	39
561	20250218	105300	62141985	4080	4080	4080	4080	30
562	20250218	105200	62019585	4085	4085	4085	4085	0
563	20250218	105100	62019585	4085	4085	4085	4085	0
564	20250218	105000	62019585	4085	4085	4085	4085	0
565	20250218	104900	62019585	4085	4085	4085	4085	0
566	20250218	104800	62019585	4085	4085	4085	4085	0
567	20250218	104700	62019585	4085	4085	4085	4085	0
568	20250218	104600	62019585	4085	4085	4085	4085	0
569	20250218	104500	62019585	4085	4085	4085	4085	0
570	20250218	104400	62019585	4085	4085	4085	4085	0
571	20250218	104300	62019585	4085	4075	4085	4075	4
572	20250218	104200	62003275	4085	4085	4085	4085	0
573	20250218	104100	62003275	4085	4085	4085	4085	0
574	20250218	104000	62003275	4085	4085	4085	4085	0
575	20250218	103900	62003275	4085	4085	4085	4085	4
576	20250218	103800	61986935	4085	4085	4085	4085	10
577	20250218	103700	61946085	4085	4085	4085	4085	0
578	20250218	103600	61946085	4085	4085	4085	4085	1
579	20250218	103500	61942000	4075	4080	4080	4075	3
580	20250218	103400	61929765	4085	4080	4085	4080	211
581	20250218	103300	61068880	4080	4080	4080	4080	0
582	20250218	103200	61068880	4080	4080	4080	4080	0
583	20250218	103100	61068880	4080	4080	4080	4080	0
584	20250218	103000	61068880	4080	4080	4080	4080	0
585	20250218	102900	61068880	4080	4080	4080	4080	3
586	20250218	102800	61056640	4080	4080	4080	4080	25
587	20250218	102700	60954640	4085	4085	4085	4085	4
588	20250218	102600	60938300	4080	4080	4080	4080	25
589	20250218	102500	60836300	4085	4085	4085	4085	6
590	20250218	102400	60811790	4085	4085	4085	4085	30
591	20250218	102300	60689240	4085	4085	4085	4085	18
592	20250218	102200	60615710	4085	4085	4085	4085	1
593	20250218	102100	60611625	4085	4085	4085	4085	1
594	20250218	102000	60607540	4075	4075	4075	4075	200
595	20250218	101900	59792540	4085	4085	4085	4085	0
596	20250218	101800	59792540	4085	4085	4085	4085	0
597	20250218	101700	59792540	4085	4085	4085	4085	0
598	20250218	101600	59792540	4085	4085	4085	4085	0
599	20250218	101500	59792540	4085	4085	4085	4085	0
600	20250218	101400	59792540	4085	4085	4085	4085	0
601	20250218	101300	59792540	4085	4085	4085	4085	0
602	20250218	101200	59792540	4085	4070	4085	4065	101
603	20250218	101100	59381650	4085	4085	4085	4085	0
604	20250218	101000	59381650	4085	4085	4085	4085	0
605	20250218	100900	59381650	4085	4085	4085	4085	0
606	20250218	100800	59381650	4085	4085	4085	4070	3
607	20250218	100700	59369410	4085	4085	4085	4085	1
608	20250218	100600	59365325	4080	4080	4080	4080	91
609	20250218	100500	58994045	4085	4085	4085	4085	0
610	20250218	100400	58994045	4085	4085	4085	4085	0
611	20250218	100300	58994045	4085	4070	4085	4065	2801
612	20250218	100200	47605565	4095	4095	4095	4095	0
613	20250218	100100	47605565	4095	4095	4095	4095	0
614	20250218	100000	47605565	4095	4095	4095	4095	0
615	20250218	095900	47605565	4095	4095	4095	4095	3
616	20250218	095800	47593280	4070	4070	4070	4070	11
617	20250218	095700	47548510	4095	4095	4095	4095	0
618	20250218	095600	47548510	4095	4095	4095	4095	0
619	20250218	095500	47548510	4095	4095	4095	4095	1
620	20250218	095400	47544415	4070	4070	4070	4070	10
621	20250218	095300	47503715	4095	4095	4095	4095	0
622	20250218	095200	47503715	4095	4095	4095	4095	0
623	20250218	095100	47503715	4095	4095	4095	4095	0
624	20250218	095000	47503715	4095	4090	4095	4070	1492
625	20250218	094900	41430420	4090	4075	4090	4075	69
626	20250218	094800	41149230	4095	4090	4095	4090	89
627	20250218	094700	40785215	4075	4090	4090	4075	1508
628	20250218	094600	34638765	4080	4080	4080	4080	30
629	20250218	094500	34516365	4090	4090	4090	4090	5
630	20250218	094400	34495915	4090	4090	4090	4090	4
631	20250218	094300	34479555	4080	4080	4090	4080	18
632	20250218	094200	34406105	4090	4080	4090	4080	5
633	20250218	094100	34385695	4095	4095	4095	4095	0
634	20250218	094000	34385695	4095	4095	4095	4095	0
635	20250218	093900	34385695	4095	4080	4095	4075	445
636	20250218	093800	32571025	4095	4095	4095	4095	0
637	20250218	093700	32571025	4095	4095	4095	4095	0
638	20250218	093600	32571025	4095	4095	4095	4095	0
639	20250218	093500	32571025	4095	4080	4095	4080	162
640	20250218	093400	31908535	4090	4090	4090	4090	1
641	20250218	093300	31904445	4090	4090	4090	4090	1
642	20250218	093200	31900355	4090	4075	4090	4075	152
643	20250218	093100	31280675	4095	4095	4095	4095	0
644	20250218	093000	31280675	4095	4070	4095	4070	347
645	20250218	092900	29862640	4095	4095	4095	4095	0
646	20250218	092800	29862640	4095	4095	4095	4095	0
647	20250218	092700	29862640	4095	4095	4095	4095	0
648	20250218	092600	29862640	4095	4095	4095	4095	0
649	20250218	092500	29862640	4095	4095	4095	4095	0
650	20250218	092400	29862640	4095	4095	4095	4095	0
651	20250218	092300	29862640	4095	4095	4095	4095	102
652	20250218	092200	29444950	4070	4095	4095	4070	2
653	20250218	092100	29436785	4090	4085	4090	4085	500
654	20250218	092000	27392035	4090	4090	4090	4090	0
655	20250218	091900	27392035	4090	4090	4090	4090	5
656	20250218	091800	27371585	4095	4095	4095	4095	0
657	20250218	091700	27371585	4095	4095	4095	4095	0
658	20250218	091600	27371585	4095	4095	4095	4095	0
659	20250218	091500	27371585	4095	4095	4095	4095	0
660	20250218	091400	27371585	4095	4075	4095	4060	331
661	20250218	091300	26026935	4095	4095	4095	4095	9
662	20250218	091200	25990080	4100	4100	4100	4100	12
663	20250218	091100	25940880	4100	4070	4100	4065	524
664	20250218	091000	23810035	4065	4065	4070	4065	202
665	20250218	090900	22988875	4070	4065	4070	4060	5
666	20250218	090800	22968560	4075	4080	4080	4075	1761
667	20250218	090700	15789315	4115	4115	4115	4115	0
668	20250218	090600	15789315	4115	4115	4115	4115	0
669	20250218	090500	15789315	4115	4115	4115	4115	0
670	20250218	090400	15789315	4115	4115	4115	4115	0
671	20250218	090300	15789315	4115	4095	4115	4085	3083
672	20250218	090200	3169875	4115	4090	4115	4090	2
673	20250218	090100	3161670	4115	4120	4120	4115	2
674	20250218	090000	3153435	4080	4125	4125	4080	771