KissMeData/204840/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204200	96114011	986	986	986	986	2024
3	20250218	204100	96114011	986	986	986	986	0
4	20250218	204000	96114011	986	986	986	986	0
5	20250218	203900	96114011	986	986	986	986	0
6	20250218	203800	96114011	986	986	986	986	0
7	20250218	203700	96114011	986	986	986	986	0
8	20250218	203600	96114011	986	986	986	986	0
9	20250218	203500	96114011	986	986	986	986	0
10	20250218	203400	96114011	986	986	986	986	0
11	20250218	203300	96114011	986	986	986	986	0
12	20250218	203200	96114011	986	986	986	986	0
13	20250218	203100	96114011	986	986	986	986	0
14	20250218	203000	96114011	986	986	986	986	0
15	20250218	202900	96114011	986	986	986	986	0
16	20250218	202800	96114011	986	986	986	986	0
17	20250218	202700	96114011	986	986	986	986	0
18	20250218	202600	96114011	986	986	986	986	0
19	20250218	202500	96114011	986	986	986	986	0
20	20250218	202400	96114011	986	986	986	986	0
21	20250218	202300	96114011	986	986	986	986	0
22	20250218	202200	96114011	986	986	986	986	0
23	20250218	202100	96114011	986	986	986	986	0
24	20250218	202000	96114011	986	986	986	986	0
25	20250218	201900	96114011	986	986	986	986	0
26	20250218	201800	96114011	986	986	986	986	0
27	20250218	201700	96114011	986	986	986	986	0
28	20250218	201600	96114011	986	986	986	986	0
29	20250218	201500	96114011	986	986	986	986	0
30	20250218	201400	96114011	986	986	986	986	0
31	20250218	201300	96114011	986	986	986	986	0
32	20250218	201200	96114011	986	986	986	986	2024
33	20250218	201100	96114011	986	986	986	986	0
34	20250218	201000	96114011	986	986	986	986	0
35	20250218	200900	96114011	986	986	986	986	0
36	20250218	200800	96114011	986	986	986	986	0
37	20250218	200700	96114011	986	986	986	986	0
38	20250218	200600	96114011	986	986	986	986	0
39	20250218	200500	96114011	986	986	986	986	0
40	20250218	200400	96114011	986	986	986	986	0
41	20250218	200300	96114011	986	986	986	986	0
42	20250218	200200	96114011	986	986	986	986	0
43	20250218	200100	96114011	986	986	986	986	0
44	20250218	200000	96114011	986	986	986	986	0
45	20250218	195900	96114011	986	986	986	986	0
46	20250218	195800	96114011	986	986	986	986	0
47	20250218	195700	96114011	986	986	986	986	0
48	20250218	195600	96114011	986	986	986	986	0
49	20250218	195500	96114011	986	986	986	986	0
50	20250218	195400	96114011	986	986	986	986	0
51	20250218	195300	96114011	986	986	986	986	0
52	20250218	195200	96114011	986	986	986	986	0
53	20250218	195100	96114011	986	986	986	986	0
54	20250218	195000	96114011	986	986	986	986	0
55	20250218	194900	96114011	986	986	986	986	0
56	20250218	194800	96114011	986	986	986	986	0
57	20250218	194700	96114011	986	986	986	986	0
58	20250218	194600	96114011	986	986	986	986	0
59	20250218	194500	96114011	986	986	986	986	0
60	20250218	194400	96114011	986	986	986	986	0
61	20250218	194300	96114011	986	986	986	986	0
62	20250218	194200	96114011	986	986	986	986	2024
63	20250218	194100	96114011	986	986	986	986	0
64	20250218	194000	96114011	986	986	986	986	0
65	20250218	193900	96114011	986	986	986	986	0
66	20250218	193800	96114011	986	986	986	986	0
67	20250218	193700	96114011	986	986	986	986	0
68	20250218	193600	96114011	986	986	986	986	0
69	20250218	193500	96114011	986	986	986	986	0
70	20250218	193400	96114011	986	986	986	986	0
71	20250218	193300	96114011	986	986	986	986	0
72	20250218	193200	96114011	986	986	986	986	0
73	20250218	193100	96114011	986	986	986	986	0
74	20250218	193000	96114011	986	986	986	986	0
75	20250218	192900	96114011	986	986	986	986	0
76	20250218	192800	96114011	986	986	986	986	0
77	20250218	192700	96114011	986	986	986	986	0
78	20250218	192600	96114011	986	986	986	986	0
79	20250218	192500	96114011	986	986	986	986	0
80	20250218	192400	96114011	986	986	986	986	0
81	20250218	192300	96114011	986	986	986	986	0
82	20250218	192200	96114011	986	986	986	986	0
83	20250218	192100	96114011	986	986	986	986	0
84	20250218	192000	96114011	986	986	986	986	0
85	20250218	191900	96114011	986	986	986	986	0
86	20250218	191800	96114011	986	986	986	986	0
87	20250218	191700	96114011	986	986	986	986	0
88	20250218	191600	96114011	986	986	986	986	0
89	20250218	191500	96114011	986	986	986	986	0
90	20250218	191400	96114011	986	986	986	986	0
91	20250218	191300	96114011	986	986	986	986	0
92	20250218	191200	96114011	986	986	986	986	2024
93	20250218	191100	96114011	986	986	986	986	0
94	20250218	191000	96114011	986	986	986	986	0
95	20250218	190900	96114011	986	986	986	986	0
96	20250218	190800	96114011	986	986	986	986	0
97	20250218	190700	96114011	986	986	986	986	0
98	20250218	190600	96114011	986	986	986	986	0
99	20250218	190500	96114011	986	986	986	986	0
100	20250218	190400	96114011	986	986	986	986	0
101	20250218	190300	96114011	986	986	986	986	0
102	20250218	190200	96114011	986	986	986	986	0
103	20250218	190100	96114011	986	986	986	986	0
104	20250218	190000	96114011	986	986	986	986	0
105	20250218	185900	96114011	986	986	986	986	0
106	20250218	185800	96114011	986	986	986	986	0
107	20250218	185700	96114011	986	986	986	986	0
108	20250218	185600	96114011	986	986	986	986	0
109	20250218	185500	96114011	986	986	986	986	0
110	20250218	185400	96114011	986	986	986	986	0
111	20250218	185300	96114011	986	986	986	986	0
112	20250218	185200	96114011	986	986	986	986	0
113	20250218	185100	96114011	986	986	986	986	0
114	20250218	185000	96114011	986	986	986	986	0
115	20250218	184900	96114011	986	986	986	986	0
116	20250218	184800	96114011	986	986	986	986	0
117	20250218	184700	96114011	986	986	986	986	0
118	20250218	184600	96114011	986	986	986	986	0
119	20250218	184500	96114011	986	986	986	986	0
120	20250218	184400	96114011	986	986	986	986	0
121	20250218	184300	96114011	986	986	986	986	0
122	20250218	184200	96114011	986	986	986	986	2024
123	20250218	184100	96114011	986	986	986	986	0
124	20250218	184000	96114011	986	986	986	986	0
125	20250218	183900	96114011	986	986	986	986	0
126	20250218	183800	96114011	986	986	986	986	0
127	20250218	183700	96114011	986	986	986	986	0
128	20250218	183600	96114011	986	986	986	986	0
129	20250218	183500	96114011	986	986	986	986	0
130	20250218	183400	96114011	986	986	986	986	0
131	20250218	183300	96114011	986	986	986	986	0
132	20250218	183200	96114011	986	986	986	986	0
133	20250218	183100	96114011	986	986	986	986	0
134	20250218	183000	96114011	986	986	986	986	0
135	20250218	182900	96114011	986	986	986	986	0
136	20250218	182800	96114011	986	986	986	986	0
137	20250218	182700	96114011	986	986	986	986	0
138	20250218	182600	96114011	986	986	986	986	0
139	20250218	182500	96114011	986	986	986	986	0
140	20250218	182400	96114011	986	986	986	986	0
141	20250218	182300	96114011	986	986	986	986	0
142	20250218	182200	96114011	986	986	986	986	0
143	20250218	182100	96114011	986	986	986	986	0
144	20250218	182000	96114011	986	986	986	986	0
145	20250218	181900	96114011	986	986	986	986	0
146	20250218	181800	96114011	986	986	986	986	0
147	20250218	181700	96114011	986	986	986	986	0
148	20250218	181600	96114011	986	986	986	986	0
149	20250218	181500	96114011	986	986	986	986	0
150	20250218	181400	96114011	986	986	986	986	0
151	20250218	181300	96114011	986	986	986	986	0
152	20250218	181200	96114011	986	986	986	986	2024
153	20250218	181100	96114011	986	986	986	986	0
154	20250218	181000	96114011	986	986	986	986	0
155	20250218	180900	96114011	986	986	986	986	0
156	20250218	180800	96114011	986	986	986	986	0
157	20250218	180700	96114011	986	986	986	986	0
158	20250218	180600	96114011	986	986	986	986	0
159	20250218	180500	96114011	986	986	986	986	0
160	20250218	180400	96114011	986	986	986	986	0
161	20250218	180300	96114011	986	986	986	986	0
162	20250218	180200	96114011	986	986	986	986	0
163	20250218	180100	96114011	986	986	986	986	0
164	20250218	180000	96114011	986	986	986	986	0
165	20250218	175900	96114011	986	986	986	986	0
166	20250218	175800	96114011	986	986	986	986	0
167	20250218	175700	96114011	986	986	986	986	0
168	20250218	175600	96114011	986	986	986	986	0
169	20250218	175500	96114011	986	986	986	986	0
170	20250218	175400	96114011	986	986	986	986	0
171	20250218	175300	96114011	986	986	986	986	0
172	20250218	175200	96114011	986	986	986	986	0
173	20250218	175100	96114011	986	986	986	986	0
174	20250218	175000	96114011	986	986	986	986	0
175	20250218	174900	96114011	986	986	986	986	0
176	20250218	174800	96114011	986	986	986	986	0
177	20250218	174700	96114011	986	986	986	986	0
178	20250218	174600	96114011	986	986	986	986	0
179	20250218	174500	96114011	986	986	986	986	0
180	20250218	174400	96114011	986	986	986	986	0
181	20250218	174300	96114011	986	986	986	986	0
182	20250218	174200	96114011	986	986	986	986	2024
183	20250218	174100	96114011	986	986	986	986	0
184	20250218	174000	96114011	986	986	986	986	0
185	20250218	173900	96114011	986	986	986	986	0
186	20250218	173800	96114011	986	986	986	986	0
187	20250218	173700	96114011	986	986	986	986	0
188	20250218	173600	96114011	986	986	986	986	0
189	20250218	173500	96114011	986	986	986	986	0
190	20250218	173400	96114011	986	986	986	986	0
191	20250218	173300	96114011	986	986	986	986	0
192	20250218	173200	96114011	986	986	986	986	0
193	20250218	173100	96114011	986	986	986	986	0
194	20250218	173000	96114011	986	986	986	986	0
195	20250218	172900	96114011	986	986	986	986	0
196	20250218	172800	96114011	986	986	986	986	0
197	20250218	172700	96114011	986	986	986	986	0
198	20250218	172600	96114011	986	986	986	986	0
199	20250218	172500	96114011	986	986	986	986	0
200	20250218	172400	96114011	986	986	986	986	0
201	20250218	172300	96114011	986	986	986	986	0
202	20250218	172200	96114011	986	986	986	986	0
203	20250218	172100	96114011	986	986	986	986	0
204	20250218	172000	96114011	986	986	986	986	0
205	20250218	171900	96114011	986	986	986	986	0
206	20250218	171800	96114011	986	986	986	986	0
207	20250218	171700	96114011	986	986	986	986	0
208	20250218	171600	96114011	986	986	986	986	0
209	20250218	171500	96114011	986	986	986	986	0
210	20250218	171400	96114011	986	986	986	986	0
211	20250218	171300	96114011	986	986	986	986	0
212	20250218	171200	96114011	986	986	986	986	2024
213	20250218	171100	96114011	986	986	986	986	0
214	20250218	171000	96114011	986	986	986	986	0
215	20250218	170900	96114011	986	986	986	986	0
216	20250218	170800	96114011	986	986	986	986	0
217	20250218	170700	96114011	986	986	986	986	0
218	20250218	170600	96114011	986	986	986	986	0
219	20250218	170500	96114011	986	986	986	986	0
220	20250218	170400	96114011	986	986	986	986	0
221	20250218	170300	96114011	986	986	986	986	0
222	20250218	170200	96114011	986	986	986	986	0
223	20250218	170100	96114011	986	986	986	986	0
224	20250218	170000	96114011	986	986	986	986	0
225	20250218	165900	96114011	986	986	986	986	0
226	20250218	165800	96114011	986	986	986	986	0
227	20250218	165700	96114011	986	986	986	986	0
228	20250218	165600	96114011	986	986	986	986	0
229	20250218	165500	96114011	986	986	986	986	0
230	20250218	165400	96114011	986	986	986	986	0
231	20250218	165300	96114011	986	986	986	986	0
232	20250218	165200	96114011	986	986	986	986	0
233	20250218	165100	96114011	986	986	986	986	0
234	20250218	165000	96114011	986	986	986	986	0
235	20250218	164900	96114011	986	986	986	986	0
236	20250218	164800	96114011	986	986	986	986	0
237	20250218	164700	96114011	986	986	986	986	0
238	20250218	164600	96114011	986	986	986	986	0
239	20250218	164500	96114011	986	986	986	986	0
240	20250218	164400	96114011	986	986	986	986	0
241	20250218	164300	96114011	986	986	986	986	0
242	20250218	164200	96114011	986	986	986	986	2024
243	20250218	164100	96114011	986	986	986	986	0
244	20250218	164000	96114011	986	986	986	986	0
245	20250218	163900	96114011	986	986	986	986	0
246	20250218	163800	96114011	986	986	986	986	0
247	20250218	163700	96114011	986	986	986	986	0
248	20250218	163600	96114011	986	986	986	986	0
249	20250218	163500	96114011	986	986	986	986	0
250	20250218	163400	96114011	986	986	986	986	0
251	20250218	163300	96114011	986	986	986	986	0
252	20250218	163200	96114011	986	986	986	986	0
253	20250218	163100	96114011	986	986	986	986	0
254	20250218	163000	96114011	986	986	986	986	0
255	20250218	162900	96114011	986	986	986	986	0
256	20250218	162800	96114011	986	986	986	986	0
257	20250218	162700	96114011	986	986	986	986	0
258	20250218	162600	96114011	986	986	986	986	0
259	20250218	162500	96114011	986	986	986	986	0
260	20250218	162400	96114011	986	986	986	986	0
261	20250218	162300	96114011	986	986	986	986	0
262	20250218	162200	96114011	986	986	986	986	0
263	20250218	162100	96114011	986	986	986	986	0
264	20250218	162000	96114011	986	986	986	986	0
265	20250218	161900	96114011	986	986	986	986	0
266	20250218	161800	96114011	986	986	986	986	0
267	20250218	161700	96114011	986	986	986	986	0
268	20250218	161600	96114011	986	986	986	986	0
269	20250218	161500	96114011	986	986	986	986	0
270	20250218	161400	96114011	986	986	986	986	0
271	20250218	161300	96114011	986	986	986	986	0
272	20250218	161200	96114011	986	986	986	986	2024
273	20250218	161100	96114011	986	986	986	986	0
274	20250218	161000	96114011	986	986	986	986	0
275	20250218	160900	96114011	986	986	986	986	0
276	20250218	160800	96114011	986	986	986	986	0
277	20250218	160700	96114011	986	986	986	986	0
278	20250218	160600	96114011	986	986	986	986	0
279	20250218	160500	96114011	986	986	986	986	0
280	20250218	160400	96114011	986	986	986	986	0
281	20250218	160300	96114011	986	986	986	986	0
282	20250218	160200	96114011	986	986	986	986	0
283	20250218	160100	96114011	986	986	986	986	0
284	20250218	160000	96114011	986	986	986	986	0
285	20250218	155900	96114011	986	986	986	986	0
286	20250218	155800	96114011	986	986	986	986	0
287	20250218	155700	96114011	986	986	986	986	0
288	20250218	155600	96114011	986	986	986	986	0
289	20250218	155500	96114011	986	986	986	986	0
290	20250218	155400	96114011	986	986	986	986	0
291	20250218	155300	96114011	986	986	986	986	0
292	20250218	155200	96114011	986	986	986	986	0
293	20250218	155100	96114011	986	986	986	986	0
294	20250218	155000	96114011	986	986	986	986	0
295	20250218	154900	96114011	986	986	986	986	0
296	20250218	154800	96114011	986	986	986	986	0
297	20250218	154700	96114011	986	986	986	986	0
298	20250218	154600	96114011	986	986	986	986	0
299	20250218	154500	96114011	986	986	986	986	0
300	20250218	154400	96114011	986	986	986	986	0
301	20250218	154300	96114011	986	986	986	986	0
302	20250218	154200	96114011	986	986	986	986	2024
303	20250218	154100	96114011	986	986	986	986	0
304	20250218	154000	96114011	986	986	986	986	0
305	20250218	153900	96114011	986	986	986	986	0
306	20250218	153800	96114011	986	986	986	986	0
307	20250218	153700	96114011	986	986	986	986	0
308	20250218	153600	96114011	986	986	986	986	0
309	20250218	153500	96114011	986	986	986	986	0
310	20250218	153400	96114011	986	986	986	986	0
311	20250218	153300	96114011	986	986	986	986	0
312	20250218	153200	96114011	986	986	986	986	0
313	20250218	153100	96114011	986	986	986	986	0
314	20250218	153000	96114011	986	986	986	986	2024
315	20250218	152900	94118347	988	988	988	988	0
316	20250218	152800	94118347	988	988	988	988	0
317	20250218	152700	94118347	988	988	988	988	0
318	20250218	152600	94118347	988	988	988	988	0
319	20250218	152500	94118347	988	988	988	988	0
320	20250218	152400	94118347	988	988	988	988	0
321	20250218	152300	94118347	988	988	988	988	0
322	20250218	152200	94118347	988	988	988	988	0
323	20250218	152100	94118347	988	988	988	988	0
324	20250218	152000	94118347	988	988	988	988	0
325	20250218	151900	94118347	988	988	988	988	1
326	20250218	151800	94117359	984	984	984	984	0
327	20250218	151700	94117359	984	984	984	984	0
328	20250218	151600	94117359	984	985	985	984	1100
329	20250218	151500	93034796	985	985	985	985	1499
330	20250218	151400	91558281	985	985	985	985	0
331	20250218	151300	91558281	985	985	985	985	120
332	20250218	151200	91440081	988	988	988	988	0
333	20250218	151100	91440081	988	988	988	988	0
334	20250218	151000	91440081	988	988	988	988	0
335	20250218	150900	91440081	988	988	988	988	0
336	20250218	150800	91440081	988	988	988	988	0
337	20250218	150700	91440081	988	988	988	988	0
338	20250218	150600	91440081	988	988	988	988	0
339	20250218	150500	91440081	988	988	988	988	0
340	20250218	150400	91440081	988	988	988	988	42
341	20250218	150300	91398585	989	989	989	989	0
342	20250218	150200	91398585	989	989	989	989	0
343	20250218	150100	91398585	989	989	989	989	0
344	20250218	150000	91398585	989	986	989	985	501
345	20250218	145900	90905019	986	986	986	986	0
346	20250218	145800	90905019	986	986	986	986	35
347	20250218	145700	90870509	986	986	986	986	0
348	20250218	145600	90870509	986	986	986	986	20
349	20250218	145500	90850789	986	986	986	986	0
350	20250218	145400	90850789	986	986	986	986	510
351	20250218	145300	90347929	989	989	989	989	30
352	20250218	145200	90318259	989	989	989	989	0
353	20250218	145100	90318259	989	989	989	989	0
354	20250218	145000	90318259	989	989	989	989	0
355	20250218	144900	90318259	989	989	989	989	0
356	20250218	144800	90318259	989	989	989	989	0
357	20250218	144700	90318259	989	989	989	989	0
358	20250218	144600	90318259	989	989	989	989	0
359	20250218	144500	90318259	989	989	989	989	0
360	20250218	144400	90318259	989	989	989	989	0
361	20250218	144300	90318259	989	989	989	989	0
362	20250218	144200	90318259	989	989	989	989	0
363	20250218	144100	90318259	989	989	989	989	0
364	20250218	144000	90318259	989	989	989	989	0
365	20250218	143900	90318259	989	989	989	989	0
366	20250218	143800	90318259	989	989	989	989	0
367	20250218	143700	90318259	989	989	989	989	0
368	20250218	143600	90318259	989	989	989	989	0
369	20250218	143500	90318259	989	989	989	989	0
370	20250218	143400	90318259	989	989	989	989	0
371	20250218	143300	90318259	989	989	989	989	0
372	20250218	143200	90318259	989	989	989	989	0
373	20250218	143100	90318259	989	989	989	989	0
374	20250218	143000	90318259	989	989	989	989	0
375	20250218	142900	90318259	989	989	989	989	0
376	20250218	142800	90318259	989	989	989	989	0
377	20250218	142700	90318259	989	989	989	989	0
378	20250218	142600	90318259	989	989	989	989	0
379	20250218	142500	90318259	989	989	989	989	0
380	20250218	142400	90318259	989	989	989	989	0
381	20250218	142300	90318259	989	989	989	989	0
382	20250218	142200	90318259	989	989	989	989	74
383	20250218	142100	90245073	990	990	990	990	0
384	20250218	142000	90245073	990	990	990	990	0
385	20250218	141900	90245073	990	990	990	990	0
386	20250218	141800	90245073	990	990	990	990	0
387	20250218	141700	90245073	990	990	990	990	0
388	20250218	141600	90245073	990	990	990	990	0
389	20250218	141500	90245073	990	990	990	990	10
390	20250218	141400	90235173	990	990	990	990	0
391	20250218	141300	90235173	990	990	990	990	0
392	20250218	141200	90235173	990	990	990	990	0
393	20250218	141100	90235173	990	990	990	990	0
394	20250218	141000	90235173	990	990	990	990	0
395	20250218	140900	90235173	990	990	990	990	0
396	20250218	140800	90235173	990	990	990	990	1
397	20250218	140700	90234183	985	985	985	985	0
398	20250218	140600	90234183	985	985	985	985	0
399	20250218	140500	90234183	985	985	985	985	0
400	20250218	140400	90234183	985	985	985	985	1000
401	20250218	140300	89249183	990	990	990	990	0
402	20250218	140200	89249183	990	990	990	990	0
403	20250218	140100	89249183	990	990	990	990	0
404	20250218	140000	89249183	990	990	990	990	0
405	20250218	135900	89249183	990	990	990	990	0
406	20250218	135800	89249183	990	990	990	990	0
407	20250218	135700	89249183	990	990	990	990	1
408	20250218	135600	89248193	990	990	990	990	0
409	20250218	135500	89248193	990	990	990	990	0
410	20250218	135400	89248193	990	990	990	990	0
411	20250218	135300	89248193	990	990	990	990	0
412	20250218	135200	89248193	990	990	990	990	0
413	20250218	135100	89248193	990	990	990	990	0
414	20250218	135000	89248193	990	990	990	990	55
415	20250218	134900	89193743	983	983	983	983	0
416	20250218	134800	89193743	983	983	983	983	0
417	20250218	134700	89193743	983	983	983	983	0
418	20250218	134600	89193743	983	983	983	983	0
419	20250218	134500	89193743	983	983	983	983	0
420	20250218	134400	89193743	983	983	983	983	0
421	20250218	134300	89193743	983	983	983	983	0
422	20250218	134200	89193743	983	983	983	983	0
423	20250218	134100	89193743	983	985	985	983	1000
424	20250218	134000	88209719	990	990	990	990	0
425	20250218	133900	88209719	990	990	990	990	0
426	20250218	133800	88209719	990	990	990	990	0
427	20250218	133700	88209719	990	990	990	990	0
428	20250218	133600	88209719	990	990	990	990	0
429	20250218	133500	88209719	990	990	990	990	0
430	20250218	133400	88209719	990	990	990	990	1
431	20250218	133300	88208729	985	987	987	985	7001
432	20250218	133200	81308102	990	990	990	990	0
433	20250218	133100	81308102	990	989	990	989	2
434	20250218	133000	81306123	988	988	988	988	0
435	20250218	132900	81306123	988	988	988	988	0
436	20250218	132800	81306123	988	988	988	988	0
437	20250218	132700	81306123	988	988	988	988	0
438	20250218	132600	81306123	988	987	988	987	46
439	20250218	132500	81260720	990	990	990	990	0
440	20250218	132400	81260720	990	990	990	990	0
441	20250218	132300	81260720	990	990	990	990	0
442	20250218	132200	81260720	990	990	990	990	0
443	20250218	132100	81260720	990	990	990	990	10
444	20250218	132000	81250820	990	990	990	990	0
445	20250218	131900	81250820	990	990	990	990	0
446	20250218	131800	81250820	990	990	990	990	0
447	20250218	131700	81250820	990	990	990	990	0
448	20250218	131600	81250820	990	990	990	990	0
449	20250218	131500	81250820	990	990	990	990	0
450	20250218	131400	81250820	990	990	990	990	0
451	20250218	131300	81250820	990	990	990	990	0
452	20250218	131200	81250820	990	990	990	990	0
453	20250218	131100	81250820	990	990	990	990	0
454	20250218	131000	81250820	990	990	990	990	0
455	20250218	130900	81250820	990	990	990	990	0
456	20250218	130800	81250820	990	990	990	990	0
457	20250218	130700	81250820	990	990	990	990	100
458	20250218	130600	81151820	991	991	991	991	0
459	20250218	130500	81151820	991	991	991	991	0
460	20250218	130400	81151820	991	991	991	991	0
461	20250218	130300	81151820	991	991	991	991	0
462	20250218	130200	81151820	991	991	991	991	0
463	20250218	130100	81151820	991	991	991	991	0
464	20250218	130000	81151820	991	991	991	991	0
465	20250218	125900	81151820	991	991	991	991	1
466	20250218	125800	81150829	990	990	990	990	0
467	20250218	125700	81150829	990	990	990	990	0
468	20250218	125600	81150829	990	990	990	990	0
469	20250218	125500	81150829	990	990	990	990	5
470	20250218	125400	81145879	991	991	991	991	531
471	20250218	125300	80619658	992	992	992	992	0
472	20250218	125200	80619658	992	992	992	992	0
473	20250218	125100	80619658	992	992	992	992	0
474	20250218	125000	80619658	992	992	992	992	0
475	20250218	124900	80619658	992	992	992	992	0
476	20250218	124800	80619658	992	992	992	992	1
477	20250218	124700	80618666	991	991	991	991	0
478	20250218	124600	80618666	991	991	991	991	100
479	20250218	124500	80519566	991	991	991	991	0
480	20250218	124400	80519566	991	991	991	991	435
481	20250218	124300	80088481	991	991	991	991	0
482	20250218	124200	80088481	991	991	991	991	0
483	20250218	124100	80088481	991	991	991	991	934
484	20250218	124000	79162887	991	991	991	991	1004
485	20250218	123900	78167923	990	990	990	990	0
486	20250218	123800	78167923	990	990	990	990	0
487	20250218	123700	78167923	990	990	990	990	0
488	20250218	123600	78167923	990	990	990	990	0
489	20250218	123500	78167923	990	990	990	990	0
490	20250218	123400	78167923	990	990	990	990	0
491	20250218	123300	78167923	990	990	990	990	0
492	20250218	123200	78167923	990	990	990	990	0
493	20250218	123100	78167923	990	990	990	990	0
494	20250218	123000	78167923	990	990	990	990	0
495	20250218	122900	78167923	990	990	990	990	1
496	20250218	122800	78166933	991	991	991	991	0
497	20250218	122700	78166933	991	991	991	991	0
498	20250218	122600	78166933	991	991	991	991	0
499	20250218	122500	78166933	991	991	991	991	0
500	20250218	122400	78166933	991	991	991	991	0
501	20250218	122300	78166933	991	991	991	991	0
502	20250218	122200	78166933	991	991	991	991	0
503	20250218	122100	78166933	991	991	991	991	0
504	20250218	122000	78166933	991	991	991	991	0
505	20250218	121900	78166933	991	991	991	991	0
506	20250218	121800	78166933	991	990	991	990	996
507	20250218	121700	77180891	990	990	990	990	0
508	20250218	121600	77180891	990	990	990	990	0
509	20250218	121500	77180891	990	990	990	990	1
510	20250218	121400	77179901	990	990	990	990	0
511	20250218	121300	77179901	990	990	990	990	0
512	20250218	121200	77179901	990	990	990	990	5
513	20250218	121100	77174951	991	991	991	991	0
514	20250218	121000	77174951	991	991	991	991	0
515	20250218	120900	77174951	991	991	991	991	1060
516	20250218	120800	76124491	992	992	992	992	0
517	20250218	120700	76124491	992	992	992	992	0
518	20250218	120600	76124491	992	992	992	992	0
519	20250218	120500	76124491	992	992	992	992	0
520	20250218	120400	76124491	992	992	992	992	0
521	20250218	120300	76124491	992	992	992	992	0
522	20250218	120200	76124491	992	992	992	992	0
523	20250218	120100	76124491	992	992	992	992	0
524	20250218	120000	76124491	992	992	992	992	0
525	20250218	115900	76124491	992	992	992	992	0
526	20250218	115800	76124491	992	992	992	992	0
527	20250218	115700	76124491	992	991	992	991	2010
528	20250218	115600	74132571	991	990	991	985	8020
529	20250218	115500	66216151	990	985	990	985	232
530	20250218	115400	65987481	985	985	985	985	0
531	20250218	115300	65987481	985	989	989	985	8209
532	20250218	115200	57889450	988	988	988	988	0
533	20250218	115100	57889450	988	988	988	988	0
534	20250218	115000	57889450	988	988	988	988	0
535	20250218	114900	57889450	988	988	988	988	2000
536	20250218	114800	55913450	987	987	987	987	153
537	20250218	114700	55762439	987	987	987	987	0
538	20250218	114600	55762439	987	987	987	987	0
539	20250218	114500	55762439	987	987	987	987	0
540	20250218	114400	55762439	987	987	987	987	0
541	20250218	114300	55762439	987	987	987	987	1322
542	20250218	114200	54457625	986	986	986	986	1328
543	20250218	114100	53148217	986	986	986	986	0
544	20250218	114000	53148217	986	986	986	986	1000
545	20250218	113900	52162217	985	985	985	985	0
546	20250218	113800	52162217	985	985	985	985	0
547	20250218	113700	52162217	985	985	985	985	0
548	20250218	113600	52162217	985	985	985	985	500
549	20250218	113500	51669717	986	986	986	986	0
550	20250218	113400	51669717	986	986	986	986	0
551	20250218	113300	51669717	986	986	986	986	0
552	20250218	113200	51669717	986	986	986	986	0
553	20250218	113100	51669717	986	985	986	985	3977
554	20250218	113000	47750612	986	986	986	986	0
555	20250218	112900	47750612	986	986	986	986	0
556	20250218	112800	47750612	986	986	986	986	0
557	20250218	112700	47750612	986	986	986	986	0
558	20250218	112600	47750612	986	986	986	986	0
559	20250218	112500	47750612	986	986	986	986	0
560	20250218	112400	47750612	986	986	986	986	3
561	20250218	112300	47747654	986	986	986	986	3
562	20250218	112200	47744696	986	986	986	986	0
563	20250218	112100	47744696	986	986	986	986	0
564	20250218	112000	47744696	986	986	986	986	334
565	20250218	111900	47415372	986	986	986	986	2006
566	20250218	111800	45437456	986	986	986	986	0
567	20250218	111700	45437456	986	986	986	986	0
568	20250218	111600	45437456	986	986	986	986	0
569	20250218	111500	45437456	986	985	986	985	1005
570	20250218	111400	44447526	986	986	986	986	0
571	20250218	111300	44447526	986	986	986	986	15
572	20250218	111200	44432736	986	986	986	986	0
573	20250218	111100	44432736	986	986	986	986	0
574	20250218	111000	44432736	986	986	986	986	0
575	20250218	110900	44432736	986	986	986	986	0
576	20250218	110800	44432736	986	986	986	986	0
577	20250218	110700	44432736	986	986	986	986	1
578	20250218	110600	44431750	983	986	986	983	2000
579	20250218	110500	42461578	987	987	987	987	0
580	20250218	110400	42461578	987	987	987	987	0
581	20250218	110300	42461578	987	987	987	987	0
582	20250218	110200	42461578	987	987	987	987	178
583	20250218	110100	42285892	987	987	987	987	0
584	20250218	110000	42285892	987	987	987	987	0
585	20250218	105900	42285892	987	987	987	987	0
586	20250218	105800	42285892	987	987	987	987	0
587	20250218	105700	42285892	987	987	987	987	0
588	20250218	105600	42285892	987	987	987	987	0
589	20250218	105500	42285892	987	987	987	987	0
590	20250218	105400	42285892	987	987	987	987	0
591	20250218	105300	42285892	987	987	987	987	0
592	20250218	105200	42285892	987	987	987	987	1
593	20250218	105100	42284905	989	989	989	989	0
594	20250218	105000	42284905	989	988	989	983	2001
595	20250218	104900	40313875	992	992	992	992	0
596	20250218	104800	40313875	992	992	992	992	0
597	20250218	104700	40313875	992	992	992	992	0
598	20250218	104600	40313875	992	992	992	992	0
599	20250218	104500	40313875	992	992	992	992	0
600	20250218	104400	40313875	992	992	992	992	0
601	20250218	104300	40313875	992	992	992	992	0
602	20250218	104200	40313875	992	992	992	992	0
603	20250218	104100	40313875	992	991	992	991	3024
604	20250218	104000	37314765	988	988	988	988	0
605	20250218	103900	37314765	988	988	988	988	0
606	20250218	103800	37314765	988	988	988	988	0
607	20250218	103700	37314765	988	988	988	988	200
608	20250218	103600	37117165	992	992	992	992	0
609	20250218	103500	37117165	992	992	992	992	0
610	20250218	103400	37117165	992	992	992	992	0
611	20250218	103300	37117165	992	992	992	992	0
612	20250218	103200	37117165	992	992	992	992	0
613	20250218	103100	37117165	992	992	992	992	1
614	20250218	103000	37116173	993	993	993	993	200
615	20250218	102900	36917573	993	993	993	993	0
616	20250218	102800	36917573	993	993	993	993	1
617	20250218	102700	36916580	991	986	992	986	21200
618	20250218	102600	15938879	986	986	986	986	0
619	20250218	102500	15938879	986	986	986	986	8
620	20250218	102400	15930991	986	986	986	986	0
621	20250218	102300	15930991	986	986	986	986	1
622	20250218	102200	15930005	982	982	982	982	0
623	20250218	102100	15930005	982	982	982	982	0
624	20250218	102000	15930005	982	984	984	982	10094
625	20250218	101900	5997837	984	984	984	984	0
626	20250218	101800	5997837	984	984	984	984	0
627	20250218	101700	5997837	984	984	984	984	1
628	20250218	101600	5996853	982	982	982	982	0
629	20250218	101500	5996853	982	982	982	982	0
630	20250218	101400	5996853	982	982	982	982	0
631	20250218	101300	5996853	982	982	982	982	0
632	20250218	101200	5996853	982	982	982	982	0
633	20250218	101100	5996853	982	982	982	982	282
634	20250218	101000	5719929	982	983	983	982	20
635	20250218	100900	5700287	984	984	984	984	0
636	20250218	100800	5700287	984	984	984	984	3
637	20250218	100700	5697335	985	985	985	985	10
638	20250218	100600	5687485	985	985	985	985	5
639	20250218	100500	5682560	984	985	985	984	189
640	20250218	100400	5496515	986	986	986	986	0
641	20250218	100300	5496515	986	986	986	986	1
642	20250218	100200	5495529	985	985	985	985	0
643	20250218	100100	5495529	985	985	985	985	0
644	20250218	100000	5495529	985	985	985	985	0
645	20250218	095900	5495529	985	985	985	985	1
646	20250218	095800	5494544	986	986	986	986	10
647	20250218	095700	5484684	988	988	988	988	0
648	20250218	095600	5484684	988	988	988	988	0
649	20250218	095500	5484684	988	988	988	988	0
650	20250218	095400	5484684	988	988	988	988	2
651	20250218	095300	5482708	989	989	989	989	0
652	20250218	095200	5482708	989	989	989	989	0
653	20250218	095100	5482708	989	989	989	989	0
654	20250218	095000	5482708	989	989	989	989	0
655	20250218	094900	5482708	989	989	989	989	0
656	20250218	094800	5482708	989	989	989	989	0
657	20250218	094700	5482708	989	989	989	989	0
658	20250218	094600	5482708	989	989	989	989	1
659	20250218	094500	5481719	989	989	989	989	22
660	20250218	094400	5459961	989	989	989	989	8
661	20250218	094300	5452049	990	990	990	990	0
662	20250218	094200	5452049	990	990	990	990	0
663	20250218	094100	5452049	990	990	990	990	0
664	20250218	094000	5452049	990	990	990	990	0
665	20250218	093900	5452049	990	990	990	990	0
666	20250218	093800	5452049	990	990	990	990	0
667	20250218	093700	5452049	990	990	990	990	0
668	20250218	093600	5452049	990	990	990	990	0
669	20250218	093500	5452049	990	990	990	990	0
670	20250218	093400	5452049	990	990	990	990	0
671	20250218	093300	5452049	990	990	990	990	0
672	20250218	093200	5452049	990	990	990	990	0
673	20250218	093100	5452049	990	990	990	990	0
674	20250218	093000	5452049	990	990	990	990	49
675	20250218	092900	5403539	990	990	990	990	0
676	20250218	092800	5403539	990	990	990	990	1
677	20250218	092700	5402549	985	985	985	985	0
678	20250218	092600	5402549	985	985	985	985	0
679	20250218	092500	5402549	985	985	985	985	489
680	20250218	092400	4920884	985	985	985	985	0
681	20250218	092300	4920884	985	985	985	985	7
682	20250218	092200	4913989	985	985	985	985	0
683	20250218	092100	4913989	985	985	985	985	0
684	20250218	092000	4913989	985	985	985	985	0
685	20250218	091900	4913989	985	985	985	985	517
686	20250218	091800	4404744	985	985	985	985	0
687	20250218	091700	4404744	985	985	985	985	0
688	20250218	091600	4404744	985	985	985	985	0
689	20250218	091500	4404744	985	985	985	985	200
690	20250218	091400	4207744	985	985	985	985	817
691	20250218	091300	3402999	985	990	990	985	518
692	20250218	091200	2892760	980	980	980	980	300
693	20250218	091100	2598760	990	990	990	990	0
694	20250218	091000	2598760	990	990	990	990	0
695	20250218	090900	2598760	990	990	990	990	0
696	20250218	090800	2598760	990	990	990	990	614
697	20250218	090700	1990900	990	990	990	990	1000
698	20250218	090600	1000900	990	990	990	990	1000
699	20250218	090500	10900	990	990	990	990	1
700	20250218	090400	9910	991	991	991	991	10
701	20250218	090300	0	985	985	985	985	0
702	20250218	090200	0	985	985	985	985	0
703	20250218	090100	0	985	985	985	985	0
704	20250218	090000	0	985	985	985	985	0