KissMeData/296160/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211100	28225750	5000	5000	5000	5000	165
3	20250218	211000	28225750	5000	5000	5000	5000	0
4	20250218	210900	28225750	5000	5000	5000	5000	0
5	20250218	210800	28225750	5000	5000	5000	5000	0
6	20250218	210700	28225750	5000	5000	5000	5000	0
7	20250218	210600	28225750	5000	5000	5000	5000	0
8	20250218	210500	28225750	5000	5000	5000	5000	0
9	20250218	210400	28225750	5000	5000	5000	5000	0
10	20250218	210300	28225750	5000	5000	5000	5000	0
11	20250218	210200	28225750	5000	5000	5000	5000	0
12	20250218	210100	28225750	5000	5000	5000	5000	0
13	20250218	210000	28225750	5000	5000	5000	5000	0
14	20250218	205900	28225750	5000	5000	5000	5000	0
15	20250218	205800	28225750	5000	5000	5000	5000	0
16	20250218	205700	28225750	5000	5000	5000	5000	0
17	20250218	205600	28225750	5000	5000	5000	5000	0
18	20250218	205500	28225750	5000	5000	5000	5000	0
19	20250218	205400	28225750	5000	5000	5000	5000	0
20	20250218	205300	28225750	5000	5000	5000	5000	0
21	20250218	205200	28225750	5000	5000	5000	5000	0
22	20250218	205100	28225750	5000	5000	5000	5000	0
23	20250218	205000	28225750	5000	5000	5000	5000	0
24	20250218	204900	28225750	5000	5000	5000	5000	0
25	20250218	204800	28225750	5000	5000	5000	5000	0
26	20250218	204700	28225750	5000	5000	5000	5000	0
27	20250218	204600	28225750	5000	5000	5000	5000	0
28	20250218	204500	28225750	5000	5000	5000	5000	0
29	20250218	204400	28225750	5000	5000	5000	5000	0
30	20250218	204300	28225750	5000	5000	5000	5000	0
31	20250218	204200	28225750	5000	5000	5000	5000	0
32	20250218	204100	28225750	5000	5000	5000	5000	165
33	20250218	204000	28225750	5000	5000	5000	5000	0
34	20250218	203900	28225750	5000	5000	5000	5000	0
35	20250218	203800	28225750	5000	5000	5000	5000	0
36	20250218	203700	28225750	5000	5000	5000	5000	0
37	20250218	203600	28225750	5000	5000	5000	5000	0
38	20250218	203500	28225750	5000	5000	5000	5000	0
39	20250218	203400	28225750	5000	5000	5000	5000	0
40	20250218	203300	28225750	5000	5000	5000	5000	0
41	20250218	203200	28225750	5000	5000	5000	5000	0
42	20250218	203100	28225750	5000	5000	5000	5000	0
43	20250218	203000	28225750	5000	5000	5000	5000	0
44	20250218	202900	28225750	5000	5000	5000	5000	0
45	20250218	202800	28225750	5000	5000	5000	5000	0
46	20250218	202700	28225750	5000	5000	5000	5000	0
47	20250218	202600	28225750	5000	5000	5000	5000	0
48	20250218	202500	28225750	5000	5000	5000	5000	0
49	20250218	202400	28225750	5000	5000	5000	5000	0
50	20250218	202300	28225750	5000	5000	5000	5000	0
51	20250218	202200	28225750	5000	5000	5000	5000	0
52	20250218	202100	28225750	5000	5000	5000	5000	0
53	20250218	202000	28225750	5000	5000	5000	5000	0
54	20250218	201900	28225750	5000	5000	5000	5000	0
55	20250218	201800	28225750	5000	5000	5000	5000	0
56	20250218	201700	28225750	5000	5000	5000	5000	0
57	20250218	201600	28225750	5000	5000	5000	5000	0
58	20250218	201500	28225750	5000	5000	5000	5000	0
59	20250218	201400	28225750	5000	5000	5000	5000	0
60	20250218	201300	28225750	5000	5000	5000	5000	0
61	20250218	201200	28225750	5000	5000	5000	5000	0
62	20250218	201100	28225750	5000	5000	5000	5000	165
63	20250218	201000	28225750	5000	5000	5000	5000	0
64	20250218	200900	28225750	5000	5000	5000	5000	0
65	20250218	200800	28225750	5000	5000	5000	5000	0
66	20250218	200700	28225750	5000	5000	5000	5000	0
67	20250218	200600	28225750	5000	5000	5000	5000	0
68	20250218	200500	28225750	5000	5000	5000	5000	0
69	20250218	200400	28225750	5000	5000	5000	5000	0
70	20250218	200300	28225750	5000	5000	5000	5000	0
71	20250218	200200	28225750	5000	5000	5000	5000	0
72	20250218	200100	28225750	5000	5000	5000	5000	0
73	20250218	200000	28225750	5000	5000	5000	5000	0
74	20250218	195900	28225750	5000	5000	5000	5000	0
75	20250218	195800	28225750	5000	5000	5000	5000	0
76	20250218	195700	28225750	5000	5000	5000	5000	0
77	20250218	195600	28225750	5000	5000	5000	5000	0
78	20250218	195500	28225750	5000	5000	5000	5000	0
79	20250218	195400	28225750	5000	5000	5000	5000	0
80	20250218	195300	28225750	5000	5000	5000	5000	0
81	20250218	195200	28225750	5000	5000	5000	5000	0
82	20250218	195100	28225750	5000	5000	5000	5000	0
83	20250218	195000	28225750	5000	5000	5000	5000	0
84	20250218	194900	28225750	5000	5000	5000	5000	0
85	20250218	194800	28225750	5000	5000	5000	5000	0
86	20250218	194700	28225750	5000	5000	5000	5000	0
87	20250218	194600	28225750	5000	5000	5000	5000	0
88	20250218	194500	28225750	5000	5000	5000	5000	0
89	20250218	194400	28225750	5000	5000	5000	5000	0
90	20250218	194300	28225750	5000	5000	5000	5000	0
91	20250218	194200	28225750	5000	5000	5000	5000	0
92	20250218	194100	28225750	5000	5000	5000	5000	165
93	20250218	194000	28225750	5000	5000	5000	5000	0
94	20250218	193900	28225750	5000	5000	5000	5000	0
95	20250218	193800	28225750	5000	5000	5000	5000	0
96	20250218	193700	28225750	5000	5000	5000	5000	0
97	20250218	193600	28225750	5000	5000	5000	5000	0
98	20250218	193500	28225750	5000	5000	5000	5000	0
99	20250218	193400	28225750	5000	5000	5000	5000	0
100	20250218	193300	28225750	5000	5000	5000	5000	0
101	20250218	193200	28225750	5000	5000	5000	5000	0
102	20250218	193100	28225750	5000	5000	5000	5000	0
103	20250218	193000	28225750	5000	5000	5000	5000	0
104	20250218	192900	28225750	5000	5000	5000	5000	0
105	20250218	192800	28225750	5000	5000	5000	5000	0
106	20250218	192700	28225750	5000	5000	5000	5000	0
107	20250218	192600	28225750	5000	5000	5000	5000	0
108	20250218	192500	28225750	5000	5000	5000	5000	0
109	20250218	192400	28225750	5000	5000	5000	5000	0
110	20250218	192300	28225750	5000	5000	5000	5000	0
111	20250218	192200	28225750	5000	5000	5000	5000	0
112	20250218	192100	28225750	5000	5000	5000	5000	0
113	20250218	192000	28225750	5000	5000	5000	5000	0
114	20250218	191900	28225750	5000	5000	5000	5000	0
115	20250218	191800	28225750	5000	5000	5000	5000	0
116	20250218	191700	28225750	5000	5000	5000	5000	0
117	20250218	191600	28225750	5000	5000	5000	5000	0
118	20250218	191500	28225750	5000	5000	5000	5000	0
119	20250218	191400	28225750	5000	5000	5000	5000	0
120	20250218	191300	28225750	5000	5000	5000	5000	0
121	20250218	191200	28225750	5000	5000	5000	5000	0
122	20250218	191100	28225750	5000	5000	5000	5000	165
123	20250218	191000	28225750	5000	5000	5000	5000	0
124	20250218	190900	28225750	5000	5000	5000	5000	0
125	20250218	190800	28225750	5000	5000	5000	5000	0
126	20250218	190700	28225750	5000	5000	5000	5000	0
127	20250218	190600	28225750	5000	5000	5000	5000	0
128	20250218	190500	28225750	5000	5000	5000	5000	0
129	20250218	190400	28225750	5000	5000	5000	5000	0
130	20250218	190300	28225750	5000	5000	5000	5000	0
131	20250218	190200	28225750	5000	5000	5000	5000	0
132	20250218	190100	28225750	5000	5000	5000	5000	0
133	20250218	190000	28225750	5000	5000	5000	5000	0
134	20250218	185900	28225750	5000	5000	5000	5000	0
135	20250218	185800	28225750	5000	5000	5000	5000	0
136	20250218	185700	28225750	5000	5000	5000	5000	0
137	20250218	185600	28225750	5000	5000	5000	5000	0
138	20250218	185500	28225750	5000	5000	5000	5000	0
139	20250218	185400	28225750	5000	5000	5000	5000	0
140	20250218	185300	28225750	5000	5000	5000	5000	0
141	20250218	185200	28225750	5000	5000	5000	5000	0
142	20250218	185100	28225750	5000	5000	5000	5000	0
143	20250218	185000	28225750	5000	5000	5000	5000	0
144	20250218	184900	28225750	5000	5000	5000	5000	0
145	20250218	184800	28225750	5000	5000	5000	5000	0
146	20250218	184700	28225750	5000	5000	5000	5000	0
147	20250218	184600	28225750	5000	5000	5000	5000	0
148	20250218	184500	28225750	5000	5000	5000	5000	0
149	20250218	184400	28225750	5000	5000	5000	5000	0
150	20250218	184300	28225750	5000	5000	5000	5000	0
151	20250218	184200	28225750	5000	5000	5000	5000	0
152	20250218	184100	28225750	5000	5000	5000	5000	165
153	20250218	184000	28225750	5000	5000	5000	5000	0
154	20250218	183900	28225750	5000	5000	5000	5000	0
155	20250218	183800	28225750	5000	5000	5000	5000	0
156	20250218	183700	28225750	5000	5000	5000	5000	0
157	20250218	183600	28225750	5000	5000	5000	5000	0
158	20250218	183500	28225750	5000	5000	5000	5000	0
159	20250218	183400	28225750	5000	5000	5000	5000	0
160	20250218	183300	28225750	5000	5000	5000	5000	0
161	20250218	183200	28225750	5000	5000	5000	5000	0
162	20250218	183100	28225750	5000	5000	5000	5000	0
163	20250218	183000	28225750	5000	5000	5000	5000	0
164	20250218	182900	28225750	5000	5000	5000	5000	0
165	20250218	182800	28225750	5000	5000	5000	5000	0
166	20250218	182700	28225750	5000	5000	5000	5000	0
167	20250218	182600	28225750	5000	5000	5000	5000	0
168	20250218	182500	28225750	5000	5000	5000	5000	0
169	20250218	182400	28225750	5000	5000	5000	5000	0
170	20250218	182300	28225750	5000	5000	5000	5000	0
171	20250218	182200	28225750	5000	5000	5000	5000	0
172	20250218	182100	28225750	5000	5000	5000	5000	0
173	20250218	182000	28225750	5000	5000	5000	5000	0
174	20250218	181900	28225750	5000	5000	5000	5000	0
175	20250218	181800	28225750	5000	5000	5000	5000	0
176	20250218	181700	28225750	5000	5000	5000	5000	0
177	20250218	181600	28225750	5000	5000	5000	5000	0
178	20250218	181500	28225750	5000	5000	5000	5000	0
179	20250218	181400	28225750	5000	5000	5000	5000	0
180	20250218	181300	28225750	5000	5000	5000	5000	0
181	20250218	181200	28225750	5000	5000	5000	5000	0
182	20250218	181100	28225750	5000	5000	5000	5000	165
183	20250218	181000	28225750	5000	5000	5000	5000	0
184	20250218	180900	28225750	5000	5000	5000	5000	0
185	20250218	180800	28225750	5000	5000	5000	5000	0
186	20250218	180700	28225750	5000	5000	5000	5000	0
187	20250218	180600	28225750	5000	5000	5000	5000	0
188	20250218	180500	28225750	5000	5000	5000	5000	0
189	20250218	180400	28225750	5000	5000	5000	5000	0
190	20250218	180300	28225750	5000	5000	5000	5000	0
191	20250218	180200	28225750	5000	5000	5000	5000	0
192	20250218	180100	28225750	5000	5000	5000	5000	0
193	20250218	180000	28225750	5000	5000	5000	5000	0
194	20250218	175900	28225750	5000	5000	5000	5000	0
195	20250218	175800	28225750	5000	5000	5000	5000	0
196	20250218	175700	28225750	5000	5000	5000	5000	0
197	20250218	175600	28225750	5000	5000	5000	5000	0
198	20250218	175500	28225750	5000	5000	5000	5000	0
199	20250218	175400	28225750	5000	5000	5000	5000	0
200	20250218	175300	28225750	5000	5000	5000	5000	0
201	20250218	175200	28225750	5000	5000	5000	5000	0
202	20250218	175100	28225750	5000	5000	5000	5000	0
203	20250218	175000	28225750	5000	5000	5000	5000	0
204	20250218	174900	28225750	5000	5000	5000	5000	0
205	20250218	174800	28225750	5000	5000	5000	5000	0
206	20250218	174700	28225750	5000	5000	5000	5000	0
207	20250218	174600	28225750	5000	5000	5000	5000	0
208	20250218	174500	28225750	5000	5000	5000	5000	0
209	20250218	174400	28225750	5000	5000	5000	5000	0
210	20250218	174300	28225750	5000	5000	5000	5000	0
211	20250218	174200	28225750	5000	5000	5000	5000	0
212	20250218	174100	28225750	5000	5000	5000	5000	165
213	20250218	174000	28225750	5000	5000	5000	5000	0
214	20250218	173900	28225750	5000	5000	5000	5000	0
215	20250218	173800	28225750	5000	5000	5000	5000	0
216	20250218	173700	28225750	5000	5000	5000	5000	0
217	20250218	173600	28225750	5000	5000	5000	5000	0
218	20250218	173500	28225750	5000	5000	5000	5000	0
219	20250218	173400	28225750	5000	5000	5000	5000	0
220	20250218	173300	28225750	5000	5000	5000	5000	0
221	20250218	173200	28225750	5000	5000	5000	5000	0
222	20250218	173100	28225750	5000	5000	5000	5000	0
223	20250218	173000	28225750	5000	5000	5000	5000	0
224	20250218	172900	28225750	5000	5000	5000	5000	0
225	20250218	172800	28225750	5000	5000	5000	5000	0
226	20250218	172700	28225750	5000	5000	5000	5000	0
227	20250218	172600	28225750	5000	5000	5000	5000	0
228	20250218	172500	28225750	5000	5000	5000	5000	0
229	20250218	172400	28225750	5000	5000	5000	5000	0
230	20250218	172300	28225750	5000	5000	5000	5000	0
231	20250218	172200	28225750	5000	5000	5000	5000	0
232	20250218	172100	28225750	5000	5000	5000	5000	0
233	20250218	172000	28225750	5000	5000	5000	5000	0
234	20250218	171900	28225750	5000	5000	5000	5000	0
235	20250218	171800	28225750	5000	5000	5000	5000	0
236	20250218	171700	28225750	5000	5000	5000	5000	0
237	20250218	171600	28225750	5000	5000	5000	5000	0
238	20250218	171500	28225750	5000	5000	5000	5000	0
239	20250218	171400	28225750	5000	5000	5000	5000	0
240	20250218	171300	28225750	5000	5000	5000	5000	0
241	20250218	171200	28225750	5000	5000	5000	5000	0
242	20250218	171100	28225750	5000	5000	5000	5000	165
243	20250218	171000	28225750	5000	5000	5000	5000	0
244	20250218	170900	28225750	5000	5000	5000	5000	0
245	20250218	170800	28225750	5000	5000	5000	5000	0
246	20250218	170700	28225750	5000	5000	5000	5000	0
247	20250218	170600	28225750	5000	5000	5000	5000	0
248	20250218	170500	28225750	5000	5000	5000	5000	0
249	20250218	170400	28225750	5000	5000	5000	5000	0
250	20250218	170300	28225750	5000	5000	5000	5000	0
251	20250218	170200	28225750	5000	5000	5000	5000	0
252	20250218	170100	28225750	5000	5000	5000	5000	0
253	20250218	170000	28225750	5000	5000	5000	5000	0
254	20250218	165900	28225750	5000	5000	5000	5000	0
255	20250218	165800	28225750	5000	5000	5000	5000	0
256	20250218	165700	28225750	5000	5000	5000	5000	0
257	20250218	165600	28225750	5000	5000	5000	5000	0
258	20250218	165500	28225750	5000	5000	5000	5000	0
259	20250218	165400	28225750	5000	5000	5000	5000	0
260	20250218	165300	28225750	5000	5000	5000	5000	0
261	20250218	165200	28225750	5000	5000	5000	5000	0
262	20250218	165100	28225750	5000	5000	5000	5000	0
263	20250218	165000	28225750	5000	5000	5000	5000	0
264	20250218	164900	28225750	5000	5000	5000	5000	0
265	20250218	164800	28225750	5000	5000	5000	5000	0
266	20250218	164700	28225750	5000	5000	5000	5000	0
267	20250218	164600	28225750	5000	5000	5000	5000	0
268	20250218	164500	28225750	5000	5000	5000	5000	0
269	20250218	164400	28225750	5000	5000	5000	5000	0
270	20250218	164300	28225750	5000	5000	5000	5000	0
271	20250218	164200	28225750	5000	5000	5000	5000	0
272	20250218	164100	28225750	5000	5000	5000	5000	165
273	20250218	164000	28225750	5000	5000	5000	5000	0
274	20250218	163900	28225750	5000	5000	5000	5000	0
275	20250218	163800	28225750	5000	5000	5000	5000	0
276	20250218	163700	28225750	5000	5000	5000	5000	0
277	20250218	163600	28225750	5000	5000	5000	5000	0
278	20250218	163500	28225750	5000	5000	5000	5000	0
279	20250218	163400	28225750	5000	5000	5000	5000	0
280	20250218	163300	28225750	5000	5000	5000	5000	0
281	20250218	163200	28225750	5000	5000	5000	5000	0
282	20250218	163100	28225750	5000	5000	5000	5000	0
283	20250218	163000	28225750	5000	5000	5000	5000	0
284	20250218	162900	28225750	5000	5000	5000	5000	0
285	20250218	162800	28225750	5000	5000	5000	5000	0
286	20250218	162700	28225750	5000	5000	5000	5000	0
287	20250218	162600	28225750	5000	5000	5000	5000	0
288	20250218	162500	28225750	5000	5000	5000	5000	0
289	20250218	162400	28225750	5000	5000	5000	5000	0
290	20250218	162300	28225750	5000	5000	5000	5000	0
291	20250218	162200	28225750	5000	5000	5000	5000	0
292	20250218	162100	28225750	5000	5000	5000	5000	0
293	20250218	162000	28225750	5000	5000	5000	5000	0
294	20250218	161900	28225750	5000	5000	5000	5000	0
295	20250218	161800	28225750	5000	5000	5000	5000	0
296	20250218	161700	28225750	5000	5000	5000	5000	0
297	20250218	161600	28225750	5000	5000	5000	5000	0
298	20250218	161500	28225750	5000	5000	5000	5000	0
299	20250218	161400	28225750	5000	5000	5000	5000	0
300	20250218	161300	28225750	5000	5000	5000	5000	0
301	20250218	161200	28225750	5000	5000	5000	5000	0
302	20250218	161100	28225750	5000	5000	5000	5000	165
303	20250218	161000	28225750	5000	5000	5000	5000	0
304	20250218	160900	28225750	5000	5000	5000	5000	0
305	20250218	160800	28225750	5000	5000	5000	5000	0
306	20250218	160700	28225750	5000	5000	5000	5000	0
307	20250218	160600	28225750	5000	5000	5000	5000	0
308	20250218	160500	28225750	5000	5000	5000	5000	0
309	20250218	160400	28225750	5000	5000	5000	5000	0
310	20250218	160300	28225750	5000	5000	5000	5000	0
311	20250218	160200	28225750	5000	5000	5000	5000	0
312	20250218	160100	28225750	5000	5000	5000	5000	0
313	20250218	160000	28225750	5000	5000	5000	5000	0
314	20250218	155900	28225750	5000	5000	5000	5000	0
315	20250218	155800	28225750	5000	5000	5000	5000	0
316	20250218	155700	28225750	5000	5000	5000	5000	0
317	20250218	155600	28225750	5000	5000	5000	5000	0
318	20250218	155500	28225750	5000	5000	5000	5000	0
319	20250218	155400	28225750	5000	5000	5000	5000	0
320	20250218	155300	28225750	5000	5000	5000	5000	0
321	20250218	155200	28225750	5000	5000	5000	5000	0
322	20250218	155100	28225750	5000	5000	5000	5000	0
323	20250218	155000	28225750	5000	5000	5000	5000	0
324	20250218	154900	28225750	5000	5000	5000	5000	0
325	20250218	154800	28225750	5000	5000	5000	5000	0
326	20250218	154700	28225750	5000	5000	5000	5000	0
327	20250218	154600	28225750	5000	5000	5000	5000	0
328	20250218	154500	28225750	5000	5000	5000	5000	0
329	20250218	154400	28225750	5000	5000	5000	5000	0
330	20250218	154300	28225750	5000	5000	5000	5000	0
331	20250218	154200	28225750	5000	5000	5000	5000	0
332	20250218	154100	28225750	5000	5000	5000	5000	165
333	20250218	154000	28225750	5000	5000	5000	5000	0
334	20250218	153900	28225750	5000	5000	5000	5000	0
335	20250218	153800	28225750	5000	5000	5000	5000	0
336	20250218	153700	28225750	5000	5000	5000	5000	0
337	20250218	153600	28225750	5000	5000	5000	5000	0
338	20250218	153500	28225750	5000	5000	5000	5000	0
339	20250218	153400	28225750	5000	5000	5000	5000	0
340	20250218	153300	28225750	5000	5000	5000	5000	0
341	20250218	153200	28225750	5000	5000	5000	5000	0
342	20250218	153100	28225750	5000	5000	5000	5000	0
343	20250218	153000	28225750	5000	5000	5000	5000	165
344	20250218	152900	27400750	5060	5060	5060	5060	0
345	20250218	152800	27400750	5060	5060	5060	5060	0
346	20250218	152700	27400750	5060	5060	5060	5060	0
347	20250218	152600	27400750	5060	5060	5060	5060	0
348	20250218	152500	27400750	5060	5060	5060	5060	0
349	20250218	152400	27400750	5060	5060	5060	5060	0
350	20250218	152300	27400750	5060	5060	5060	5060	0
351	20250218	152200	27400750	5060	5060	5060	5060	0
352	20250218	152100	27400750	5060	5060	5060	5060	0
353	20250218	152000	27400750	5060	5060	5060	5060	0
354	20250218	151900	27400750	5060	5060	5060	5060	0
355	20250218	151800	27400750	5060	5060	5060	5060	0
356	20250218	151700	27400750	5060	5060	5060	5060	2
357	20250218	151600	27390630	5070	5060	5070	5060	987
358	20250218	151500	22391540	5070	5070	5070	5070	0
359	20250218	151400	22391540	5070	5070	5070	5070	0
360	20250218	151300	22391540	5070	5070	5070	5070	0
361	20250218	151200	22391540	5070	5070	5070	5070	0
362	20250218	151100	22391540	5070	5070	5070	5070	10
363	20250218	151000	22340840	5000	5040	5040	5000	1000
364	20250218	150900	17332760	5090	5090	5090	5090	0
365	20250218	150800	17332760	5090	5090	5090	5090	0
366	20250218	150700	17332760	5090	5090	5090	5090	0
367	20250218	150600	17332760	5090	5090	5090	5090	0
368	20250218	150500	17332760	5090	5090	5090	5090	0
369	20250218	150400	17332760	5090	5090	5090	5090	0
370	20250218	150300	17332760	5090	5090	5090	5090	0
371	20250218	150200	17332760	5090	5090	5090	5090	0
372	20250218	150100	17332760	5090	5090	5090	5090	20
373	20250218	150000	17230960	5040	5040	5040	5040	0
374	20250218	145900	17230960	5040	5040	5040	5040	1
375	20250218	145800	17225920	5040	5040	5040	5040	271
376	20250218	145700	15860080	5040	5040	5040	5040	0
377	20250218	145600	15860080	5040	5040	5040	5040	0
378	20250218	145500	15860080	5040	5040	5040	5040	0
379	20250218	145400	15860080	5040	5040	5040	5040	0
380	20250218	145300	15860080	5040	5040	5040	5040	0
381	20250218	145200	15860080	5040	5040	5040	5040	0
382	20250218	145100	15860080	5040	5040	5040	5040	0
383	20250218	145000	15860080	5040	5040	5040	5040	0
384	20250218	144900	15860080	5040	5040	5040	5040	181
385	20250218	144800	14947840	5040	5040	5040	5040	0
386	20250218	144700	14947840	5040	5040	5040	5040	0
387	20250218	144600	14947840	5040	5040	5040	5040	0
388	20250218	144500	14947840	5040	5040	5040	5040	0
389	20250218	144400	14947840	5040	5040	5040	5040	0
390	20250218	144300	14947840	5040	5040	5040	5040	0
391	20250218	144200	14947840	5040	5040	5040	5040	0
392	20250218	144100	14947840	5040	5040	5040	5040	0
393	20250218	144000	14947840	5040	5040	5040	5040	0
394	20250218	143900	14947840	5040	5040	5040	5040	0
395	20250218	143800	14947840	5040	5040	5040	5040	0
396	20250218	143700	14947840	5040	5040	5040	5040	0
397	20250218	143600	14947840	5040	5040	5040	5040	0
398	20250218	143500	14947840	5040	5040	5040	5040	0
399	20250218	143400	14947840	5040	5040	5040	5040	0
400	20250218	143300	14947840	5040	5040	5040	5040	0
401	20250218	143200	14947840	5040	5040	5040	5040	0
402	20250218	143100	14947840	5040	5040	5040	5040	0
403	20250218	143000	14947840	5040	5040	5040	5040	0
404	20250218	142900	14947840	5040	5040	5040	5040	0
405	20250218	142800	14947840	5040	5040	5040	5040	0
406	20250218	142700	14947840	5040	5040	5040	5040	0
407	20250218	142600	14947840	5040	5040	5040	5040	0
408	20250218	142500	14947840	5040	5040	5040	5040	0
409	20250218	142400	14947840	5040	5040	5040	5040	0
410	20250218	142300	14947840	5040	5040	5040	5040	0
411	20250218	142200	14947840	5040	5040	5040	5040	0
412	20250218	142100	14947840	5040	5040	5040	5040	0
413	20250218	142000	14947840	5040	5040	5040	5040	0
414	20250218	141900	14947840	5040	5040	5040	5040	0
415	20250218	141800	14947840	5040	5040	5040	5040	0
416	20250218	141700	14947840	5040	5040	5040	5040	0
417	20250218	141600	14947840	5040	5040	5040	5040	0
418	20250218	141500	14947840	5040	5040	5040	5040	0
419	20250218	141400	14947840	5040	5040	5040	5040	0
420	20250218	141300	14947840	5040	5040	5040	5040	0
421	20250218	141200	14947840	5040	5040	5040	5040	0
422	20250218	141100	14947840	5040	5040	5040	5040	0
423	20250218	141000	14947840	5040	5040	5040	5040	0
424	20250218	140900	14947840	5040	5040	5040	5040	0
425	20250218	140800	14947840	5040	5040	5040	5040	0
426	20250218	140700	14947840	5040	5040	5040	5040	0
427	20250218	140600	14947840	5040	5040	5040	5040	0
428	20250218	140500	14947840	5040	5040	5040	5040	0
429	20250218	140400	14947840	5040	5040	5040	5040	0
430	20250218	140300	14947840	5040	5040	5040	5040	0
431	20250218	140200	14947840	5040	5040	5040	5040	0
432	20250218	140100	14947840	5040	5040	5040	5040	0
433	20250218	140000	14947840	5040	5040	5040	5040	0
434	20250218	135900	14947840	5040	5040	5040	5040	0
435	20250218	135800	14947840	5040	5040	5040	5040	0
436	20250218	135700	14947840	5040	5040	5040	5040	0
437	20250218	135600	14947840	5040	5040	5040	5040	0
438	20250218	135500	14947840	5040	5040	5040	5040	0
439	20250218	135400	14947840	5040	5040	5040	5040	0
440	20250218	135300	14947840	5040	5040	5040	5040	0
441	20250218	135200	14947840	5040	5040	5040	5040	0
442	20250218	135100	14947840	5040	5040	5040	5040	0
443	20250218	135000	14947840	5040	5040	5040	5040	0
444	20250218	134900	14947840	5040	5040	5040	5040	0
445	20250218	134800	14947840	5040	5040	5040	5040	0
446	20250218	134700	14947840	5040	5040	5040	5040	0
447	20250218	134600	14947840	5040	5040	5040	5040	0
448	20250218	134500	14947840	5040	5040	5040	5040	0
449	20250218	134400	14947840	5040	5040	5040	5040	0
450	20250218	134300	14947840	5040	5040	5040	5040	0
451	20250218	134200	14947840	5040	5040	5040	5040	0
452	20250218	134100	14947840	5040	5040	5040	5040	0
453	20250218	134000	14947840	5040	5040	5040	5040	0
454	20250218	133900	14947840	5040	5040	5040	5040	0
455	20250218	133800	14947840	5040	5040	5040	5040	0
456	20250218	133700	14947840	5040	5040	5040	5040	0
457	20250218	133600	14947840	5040	5040	5040	5040	0
458	20250218	133500	14947840	5040	5040	5040	5040	0
459	20250218	133400	14947840	5040	5040	5040	5040	0
460	20250218	133300	14947840	5040	5040	5040	5040	0
461	20250218	133200	14947840	5040	5040	5040	5040	0
462	20250218	133100	14947840	5040	5040	5040	5040	0
463	20250218	133000	14947840	5040	5040	5040	5040	0
464	20250218	132900	14947840	5040	5040	5040	5040	0
465	20250218	132800	14947840	5040	5040	5040	5040	0
466	20250218	132700	14947840	5040	5040	5040	5040	0
467	20250218	132600	14947840	5040	5040	5040	5040	0
468	20250218	132500	14947840	5040	5040	5040	5040	0
469	20250218	132400	14947840	5040	5040	5040	5040	0
470	20250218	132300	14947840	5040	5040	5040	5040	0
471	20250218	132200	14947840	5040	5040	5040	5040	50
472	20250218	132100	14695840	5040	5040	5040	5040	0
473	20250218	132000	14695840	5040	5040	5040	5040	0
474	20250218	131900	14695840	5040	5040	5040	5040	0
475	20250218	131800	14695840	5040	5040	5040	5040	0
476	20250218	131700	14695840	5040	5040	5040	5040	0
477	20250218	131600	14695840	5040	5040	5040	5040	0
478	20250218	131500	14695840	5040	5040	5040	5040	1
479	20250218	131400	14690800	5040	5040	5040	5040	0
480	20250218	131300	14690800	5040	5040	5040	5040	0
481	20250218	131200	14690800	5040	5040	5040	5040	0
482	20250218	131100	14690800	5040	5040	5040	5040	0
483	20250218	131000	14690800	5040	5040	5040	5040	0
484	20250218	130900	14690800	5040	5040	5040	5040	0
485	20250218	130800	14690800	5040	5040	5040	5040	0
486	20250218	130700	14690800	5040	5030	5040	5030	40
487	20250218	130600	14489380	5030	5030	5030	5030	0
488	20250218	130500	14489380	5030	5030	5030	5030	0
489	20250218	130400	14489380	5030	5030	5030	5030	0
490	20250218	130300	14489380	5030	5030	5030	5030	0
491	20250218	130200	14489380	5030	5030	5030	5030	0
492	20250218	130100	14489380	5030	5030	5030	5030	0
493	20250218	130000	14489380	5030	5030	5030	5030	0
494	20250218	125900	14489380	5030	5030	5030	5030	0
495	20250218	125800	14489380	5030	5030	5030	5030	20
496	20250218	125700	14388780	5030	5030	5030	5030	0
497	20250218	125600	14388780	5030	5030	5030	5030	40
498	20250218	125500	14187580	5030	5030	5030	5030	0
499	20250218	125400	14187580	5030	5030	5030	5030	0
500	20250218	125300	14187580	5030	5030	5030	5030	0
501	20250218	125200	14187580	5030	5030	5030	5030	0
502	20250218	125100	14187580	5030	5030	5030	5030	0
503	20250218	125000	14187580	5030	5030	5030	5030	0
504	20250218	124900	14187580	5030	5030	5030	5030	0
505	20250218	124800	14187580	5030	5030	5030	5030	0
506	20250218	124700	14187580	5030	5030	5030	5030	0
507	20250218	124600	14187580	5030	5030	5030	5030	0
508	20250218	124500	14187580	5030	5030	5030	5030	0
509	20250218	124400	14187580	5030	5030	5030	5030	1
510	20250218	124300	14182550	5030	5030	5030	5030	0
511	20250218	124200	14182550	5030	5030	5030	5030	21
512	20250218	124100	14076920	5030	5030	5030	5030	0
513	20250218	124000	14076920	5030	5030	5030	5030	0
514	20250218	123900	14076920	5030	5030	5030	5030	0
515	20250218	123800	14076920	5030	5030	5030	5030	0
516	20250218	123700	14076920	5030	5030	5030	5030	0
517	20250218	123600	14076920	5030	5030	5030	5030	0
518	20250218	123500	14076920	5030	5030	5030	5030	0
519	20250218	123400	14076920	5030	5030	5030	5030	0
520	20250218	123300	14076920	5030	5030	5030	5030	0
521	20250218	123200	14076920	5030	5030	5030	5030	0
522	20250218	123100	14076920	5030	5030	5030	5030	0
523	20250218	123000	14076920	5030	5030	5030	5030	100
524	20250218	122900	13573920	5040	5040	5040	5040	0
525	20250218	122800	13573920	5040	5040	5040	5040	0
526	20250218	122700	13573920	5040	5040	5040	5040	0
527	20250218	122600	13573920	5040	5040	5040	5040	0
528	20250218	122500	13573920	5040	5040	5040	5040	0
529	20250218	122400	13573920	5040	5040	5040	5040	0
530	20250218	122300	13573920	5040	5040	5040	5040	0
531	20250218	122200	13573920	5040	5040	5040	5040	0
532	20250218	122100	13573920	5040	5040	5040	5040	0
533	20250218	122000	13573920	5040	5040	5040	5040	0
534	20250218	121900	13573920	5040	5040	5040	5040	0
535	20250218	121800	13573920	5040	5040	5040	5040	0
536	20250218	121700	13573920	5040	5040	5040	5040	0
537	20250218	121600	13573920	5040	5040	5040	5040	0
538	20250218	121500	13573920	5040	5040	5040	5040	0
539	20250218	121400	13573920	5040	5040	5040	5040	0
540	20250218	121300	13573920	5040	5040	5040	5040	0
541	20250218	121200	13573920	5040	5040	5040	5040	0
542	20250218	121100	13573920	5040	5040	5040	5040	0
543	20250218	121000	13573920	5040	5040	5040	5040	0
544	20250218	120900	13573920	5040	5040	5040	5040	0
545	20250218	120800	13573920	5040	5040	5040	5040	0
546	20250218	120700	13573920	5040	5040	5040	5040	0
547	20250218	120600	13573920	5040	5040	5040	5040	0
548	20250218	120500	13573920	5040	5040	5040	5040	0
549	20250218	120400	13573920	5040	5040	5040	5040	0
550	20250218	120300	13573920	5040	5040	5040	5040	0
551	20250218	120200	13573920	5040	5040	5040	5040	0
552	20250218	120100	13573920	5040	5040	5040	5040	0
553	20250218	120000	13573920	5040	5040	5040	5040	0
554	20250218	115900	13573920	5040	5040	5040	5040	0
555	20250218	115800	13573920	5040	5040	5040	5040	0
556	20250218	115700	13573920	5040	5040	5040	5040	0
557	20250218	115600	13573920	5040	5040	5040	5040	0
558	20250218	115500	13573920	5040	5040	5040	5040	0
559	20250218	115400	13573920	5040	5040	5040	5040	0
560	20250218	115300	13573920	5040	5040	5040	5040	0
561	20250218	115200	13573920	5040	5040	5040	5040	0
562	20250218	115100	13573920	5040	5040	5040	5040	0
563	20250218	115000	13573920	5040	5040	5040	5040	0
564	20250218	114900	13573920	5040	5040	5040	5040	0
565	20250218	114800	13573920	5040	5040	5040	5040	0
566	20250218	114700	13573920	5040	5040	5040	5040	0
567	20250218	114600	13573920	5040	5040	5040	5040	0
568	20250218	114500	13573920	5040	5040	5040	5040	0
569	20250218	114400	13573920	5040	5040	5040	5040	0
570	20250218	114300	13573920	5040	5040	5040	5040	0
571	20250218	114200	13573920	5040	5040	5040	5040	0
572	20250218	114100	13573920	5040	5040	5040	5040	0
573	20250218	114000	13573920	5040	5040	5040	5040	0
574	20250218	113900	13573920	5040	5040	5040	5040	0
575	20250218	113800	13573920	5040	5040	5040	5040	0
576	20250218	113700	13573920	5040	5040	5040	5040	0
577	20250218	113600	13573920	5040	5040	5040	5040	0
578	20250218	113500	13573920	5040	5040	5040	5040	0
579	20250218	113400	13573920	5040	5040	5040	5040	0
580	20250218	113300	13573920	5040	5040	5040	5040	0
581	20250218	113200	13573920	5040	5040	5040	5040	0
582	20250218	113100	13573920	5040	5040	5040	5040	200
583	20250218	113000	12565920	5040	5040	5040	5040	44
584	20250218	112900	12344160	5000	5000	5000	5000	0
585	20250218	112800	12344160	5000	5000	5000	5000	0
586	20250218	112700	12344160	5000	5000	5000	5000	0
587	20250218	112600	12344160	5000	5000	5000	5000	0
588	20250218	112500	12344160	5000	5000	5000	5000	0
589	20250218	112400	12344160	5000	5000	5000	5000	0
590	20250218	112300	12344160	5000	5000	5000	5000	0
591	20250218	112200	12344160	5000	5000	5000	5000	0
592	20250218	112100	12344160	5000	5000	5000	5000	0
593	20250218	112000	12344160	5000	5000	5000	5000	0
594	20250218	111900	12344160	5000	5000	5000	5000	0
595	20250218	111800	12344160	5000	5000	5000	5000	0
596	20250218	111700	12344160	5000	5000	5000	5000	0
597	20250218	111600	12344160	5000	5000	5000	5000	0
598	20250218	111500	12344160	5000	5000	5000	5000	0
599	20250218	111400	12344160	5000	5000	5000	5000	0
600	20250218	111300	12344160	5000	5000	5000	5000	0
601	20250218	111200	12344160	5000	5000	5000	5000	0
602	20250218	111100	12344160	5000	5000	5000	5000	0
603	20250218	111000	12344160	5000	5000	5000	5000	0
604	20250218	110900	12344160	5000	5000	5000	5000	0
605	20250218	110800	12344160	5000	5000	5000	5000	0
606	20250218	110700	12344160	5000	5000	5000	5000	0
607	20250218	110600	12344160	5000	5000	5000	5000	0
608	20250218	110500	12344160	5000	5000	5000	5000	0
609	20250218	110400	12344160	5000	5000	5000	5000	0
610	20250218	110300	12344160	5000	5000	5000	5000	0
611	20250218	110200	12344160	5000	5000	5000	5000	0
612	20250218	110100	12344160	5000	5000	5000	5000	0
613	20250218	110000	12344160	5000	5000	5000	5000	0
614	20250218	105900	12344160	5000	5000	5000	5000	0
615	20250218	105800	12344160	5000	5000	5000	5000	0
616	20250218	105700	12344160	5000	5000	5000	5000	0
617	20250218	105600	12344160	5000	5000	5000	5000	0
618	20250218	105500	12344160	5000	5000	5000	5000	0
619	20250218	105400	12344160	5000	5000	5000	5000	0
620	20250218	105300	12344160	5000	5000	5000	5000	0
621	20250218	105200	12344160	5000	5000	5000	5000	0
622	20250218	105100	12344160	5000	5000	5000	5000	0
623	20250218	105000	12344160	5000	5000	5000	5000	0
624	20250218	104900	12344160	5000	5000	5000	5000	0
625	20250218	104800	12344160	5000	5000	5000	5000	0
626	20250218	104700	12344160	5000	5000	5000	5000	0
627	20250218	104600	12344160	5000	5000	5000	5000	0
628	20250218	104500	12344160	5000	5000	5000	5000	0
629	20250218	104400	12344160	5000	5000	5000	5000	0
630	20250218	104300	12344160	5000	5000	5000	5000	0
631	20250218	104200	12344160	5000	5000	5000	5000	0
632	20250218	104100	12344160	5000	5000	5000	5000	0
633	20250218	104000	12344160	5000	5000	5000	5000	0
634	20250218	103900	12344160	5000	5000	5000	5000	0
635	20250218	103800	12344160	5000	5000	5000	5000	0
636	20250218	103700	12344160	5000	5000	5000	5000	0
637	20250218	103600	12344160	5000	5010	5010	5000	400
638	20250218	103500	10340610	5010	5010	5010	5010	0
639	20250218	103400	10340610	5010	5010	5010	5010	0
640	20250218	103300	10340610	5010	5010	5010	5010	0
641	20250218	103200	10340610	5010	5010	5010	5010	0
642	20250218	103100	10340610	5010	5010	5010	5010	0
643	20250218	103000	10340610	5010	5010	5010	5010	0
644	20250218	102900	10340610	5010	5010	5010	5010	0
645	20250218	102800	10340610	5010	5010	5010	5010	0
646	20250218	102700	10340610	5010	5010	5010	5010	0
647	20250218	102600	10340610	5010	5010	5010	5010	0
648	20250218	102500	10340610	5010	5010	5010	5010	0
649	20250218	102400	10340610	5010	5010	5010	5010	0
650	20250218	102300	10340610	5010	5010	5010	5010	0
651	20250218	102200	10340610	5010	5010	5010	5010	0
652	20250218	102100	10340610	5010	5010	5010	5010	0
653	20250218	102000	10340610	5010	5010	5010	5010	0
654	20250218	101900	10340610	5010	5010	5010	5010	0
655	20250218	101800	10340610	5010	5010	5010	5010	50
656	20250218	101700	10090110	5010	5010	5010	5010	0
657	20250218	101600	10090110	5010	5010	5010	5010	0
658	20250218	101500	10090110	5010	5010	5010	5010	0
659	20250218	101400	10090110	5010	5010	5010	5010	0
660	20250218	101300	10090110	5010	5010	5010	5010	0
661	20250218	101200	10090110	5010	5010	5010	5010	0
662	20250218	101100	10090110	5010	5010	5010	5010	0
663	20250218	101000	10090110	5010	5010	5010	5010	0
664	20250218	100900	10090110	5010	5010	5010	5010	0
665	20250218	100800	10090110	5010	5010	5010	5010	0
666	20250218	100700	10090110	5010	5010	5010	5010	0
667	20250218	100600	10090110	5010	5010	5010	5010	0
668	20250218	100500	10090110	5010	5010	5010	5010	0
669	20250218	100400	10090110	5010	5010	5010	5010	0
670	20250218	100300	10090110	5010	5010	5010	5010	0
671	20250218	100200	10090110	5010	5010	5010	5010	0
672	20250218	100100	10090110	5010	5010	5010	5010	0
673	20250218	100000	10090110	5010	5010	5010	5010	0
674	20250218	095900	10090110	5010	5010	5010	5010	0
675	20250218	095800	10090110	5010	5010	5010	5010	0
676	20250218	095700	10090110	5010	5010	5010	5010	0
677	20250218	095600	10090110	5010	5010	5010	5010	0
678	20250218	095500	10090110	5010	5010	5010	5010	0
679	20250218	095400	10090110	5010	5010	5010	5010	0
680	20250218	095300	10090110	5010	5010	5010	5010	0
681	20250218	095200	10090110	5010	5010	5010	5010	0
682	20250218	095100	10090110	5010	5010	5010	5010	0
683	20250218	095000	10090110	5010	5010	5010	5010	0
684	20250218	094900	10090110	5010	5010	5010	5010	0
685	20250218	094800	10090110	5010	5010	5010	5010	0
686	20250218	094700	10090110	5010	5010	5010	5010	0
687	20250218	094600	10090110	5010	5010	5010	5010	8
688	20250218	094500	10050030	5010	5010	5010	5010	1
689	20250218	094400	10045020	5020	5020	5020	5020	0
690	20250218	094300	10045020	5020	5020	5020	5020	0
691	20250218	094200	10045020	5020	5020	5020	5020	0
692	20250218	094100	10045020	5020	5020	5020	5020	0
693	20250218	094000	10045020	5020	5020	5020	5020	0
694	20250218	093900	10045020	5020	5020	5020	5020	1
695	20250218	093800	10040000	5000	5000	5000	5000	0
696	20250218	093700	10040000	5000	5000	5000	5000	0
697	20250218	093600	10040000	5000	5000	5000	5000	0
698	20250218	093500	10040000	5000	5000	5000	5000	0
699	20250218	093400	10040000	5000	5000	5000	5000	0
700	20250218	093300	10040000	5000	5000	5000	5000	0
701	20250218	093200	10040000	5000	5000	5000	5000	0
702	20250218	093100	10040000	5000	5000	5000	5000	0
703	20250218	093000	10040000	5000	5000	5000	5000	0
704	20250218	092900	10040000	5000	5000	5000	5000	0
705	20250218	092800	10040000	5000	5000	5000	5000	0
706	20250218	092700	10040000	5000	5000	5000	5000	0
707	20250218	092600	10040000	5000	5000	5000	5000	0
708	20250218	092500	10040000	5000	5000	5000	5000	0
709	20250218	092400	10040000	5000	5000	5000	5000	0
710	20250218	092300	10040000	5000	5000	5000	5000	0
711	20250218	092200	10040000	5000	5000	5000	5000	0
712	20250218	092100	10040000	5000	5000	5000	5000	0
713	20250218	092000	10040000	5000	5000	5000	5000	0
714	20250218	091900	10040000	5000	5000	5000	5000	1000
715	20250218	091800	5040000	5040	5040	5040	5040	0
716	20250218	091700	5040000	5040	5040	5040	5040	0
717	20250218	091600	5040000	5040	5040	5040	5040	0
718	20250218	091500	5040000	5040	5040	5040	5040	0
719	20250218	091400	5040000	5040	5040	5040	5040	0
720	20250218	091300	5040000	5040	5040	5040	5040	0
721	20250218	091200	5040000	5040	5040	5040	5040	0
722	20250218	091100	5040000	5040	5040	5040	5040	0
723	20250218	091000	5040000	5040	5040	5040	5040	0
724	20250218	090900	5040000	5040	5040	5040	5040	0
725	20250218	090800	5040000	5040	5040	5040	5040	0
726	20250218	090700	5040000	5040	5040	5040	5040	0
727	20250218	090600	5040000	5040	5040	5040	5040	0
728	20250218	090500	5040000	5040	5040	5040	5040	0
729	20250218	090400	5040000	5040	5040	5040	5040	0
730	20250218	090300	5040000	5040	5040	5040	5040	0
731	20250218	090200	5040000	5040	5040	5040	5040	0
732	20250218	090100	5040000	5040	5040	5040	5040	0
733	20250218	090000	5040000	5040	5040	5040	5040	1000