KissMeData/058630/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	194100	893459195	4995	4995	4995	4995	6368
3	20250218	194000	893459195	4995	4995	4995	4995	0
4	20250218	193900	893459195	4995	4995	4995	4995	0
5	20250218	193800	893459195	4995	4995	4995	4995	0
6	20250218	193700	893459195	4995	4995	4995	4995	0
7	20250218	193600	893459195	4995	4995	4995	4995	0
8	20250218	193500	893459195	4995	4995	4995	4995	0
9	20250218	193400	893459195	4995	4995	4995	4995	0
10	20250218	193300	893459195	4995	4995	4995	4995	0
11	20250218	193200	893459195	4995	4995	4995	4995	0
12	20250218	193100	893459195	4995	4995	4995	4995	0
13	20250218	193000	893459195	4995	4995	4995	4995	0
14	20250218	192900	893459195	4995	4995	4995	4995	0
15	20250218	192800	893459195	4995	4995	4995	4995	0
16	20250218	192700	893459195	4995	4995	4995	4995	0
17	20250218	192600	893459195	4995	4995	4995	4995	0
18	20250218	192500	893459195	4995	4995	4995	4995	0
19	20250218	192400	893459195	4995	4995	4995	4995	0
20	20250218	192300	893459195	4995	4995	4995	4995	0
21	20250218	192200	893459195	4995	4995	4995	4995	0
22	20250218	192100	893459195	4995	4995	4995	4995	0
23	20250218	192000	893459195	4995	4995	4995	4995	0
24	20250218	191900	893459195	4995	4995	4995	4995	0
25	20250218	191800	893459195	4995	4995	4995	4995	0
26	20250218	191700	893459195	4995	4995	4995	4995	0
27	20250218	191600	893459195	4995	4995	4995	4995	0
28	20250218	191500	893459195	4995	4995	4995	4995	0
29	20250218	191400	893459195	4995	4995	4995	4995	0
30	20250218	191300	893459195	4995	4995	4995	4995	0
31	20250218	191200	893459195	4995	4995	4995	4995	0
32	20250218	191100	893459195	4995	4995	4995	4995	6368
33	20250218	191000	893459195	4995	4995	4995	4995	0
34	20250218	190900	893459195	4995	4995	4995	4995	0
35	20250218	190800	893459195	4995	4995	4995	4995	0
36	20250218	190700	893459195	4995	4995	4995	4995	0
37	20250218	190600	893459195	4995	4995	4995	4995	0
38	20250218	190500	893459195	4995	4995	4995	4995	0
39	20250218	190400	893459195	4995	4995	4995	4995	0
40	20250218	190300	893459195	4995	4995	4995	4995	0
41	20250218	190200	893459195	4995	4995	4995	4995	0
42	20250218	190100	893459195	4995	4995	4995	4995	0
43	20250218	190000	893459195	4995	4995	4995	4995	0
44	20250218	185900	893459195	4995	4995	4995	4995	0
45	20250218	185800	893459195	4995	4995	4995	4995	0
46	20250218	185700	893459195	4995	4995	4995	4995	0
47	20250218	185600	893459195	4995	4995	4995	4995	0
48	20250218	185500	893459195	4995	4995	4995	4995	0
49	20250218	185400	893459195	4995	4995	4995	4995	0
50	20250218	185300	893459195	4995	4995	4995	4995	0
51	20250218	185200	893459195	4995	4995	4995	4995	0
52	20250218	185100	893459195	4995	4995	4995	4995	0
53	20250218	185000	893459195	4995	4995	4995	4995	0
54	20250218	184900	893459195	4995	4995	4995	4995	0
55	20250218	184800	893459195	4995	4995	4995	4995	0
56	20250218	184700	893459195	4995	4995	4995	4995	0
57	20250218	184600	893459195	4995	4995	4995	4995	0
58	20250218	184500	893459195	4995	4995	4995	4995	0
59	20250218	184400	893459195	4995	4995	4995	4995	0
60	20250218	184300	893459195	4995	4995	4995	4995	0
61	20250218	184200	893459195	4995	4995	4995	4995	0
62	20250218	184100	893459195	4995	4995	4995	4995	6368
63	20250218	184000	893459195	4995	4995	4995	4995	0
64	20250218	183900	893459195	4995	4995	4995	4995	0
65	20250218	183800	893459195	4995	4995	4995	4995	0
66	20250218	183700	893459195	4995	4995	4995	4995	0
67	20250218	183600	893459195	4995	4995	4995	4995	0
68	20250218	183500	893459195	4995	4995	4995	4995	0
69	20250218	183400	893459195	4995	4995	4995	4995	0
70	20250218	183300	893459195	4995	4995	4995	4995	0
71	20250218	183200	893459195	4995	4995	4995	4995	0
72	20250218	183100	893459195	4995	4995	4995	4995	0
73	20250218	183000	893459195	4995	4995	4995	4995	0
74	20250218	182900	893459195	4995	4995	4995	4995	0
75	20250218	182800	893459195	4995	4995	4995	4995	0
76	20250218	182700	893459195	4995	4995	4995	4995	0
77	20250218	182600	893459195	4995	4995	4995	4995	0
78	20250218	182500	893459195	4995	4995	4995	4995	0
79	20250218	182400	893459195	4995	4995	4995	4995	0
80	20250218	182300	893459195	4995	4995	4995	4995	0
81	20250218	182200	893459195	4995	4995	4995	4995	0
82	20250218	182100	893459195	4995	4995	4995	4995	0
83	20250218	182000	893459195	4995	4995	4995	4995	0
84	20250218	181900	893459195	4995	4995	4995	4995	0
85	20250218	181800	893459195	4995	4995	4995	4995	0
86	20250218	181700	893459195	4995	4995	4995	4995	0
87	20250218	181600	893459195	4995	4995	4995	4995	0
88	20250218	181500	893459195	4995	4995	4995	4995	0
89	20250218	181400	893459195	4995	4995	4995	4995	0
90	20250218	181300	893459195	4995	4995	4995	4995	0
91	20250218	181200	893459195	4995	4995	4995	4995	0
92	20250218	181100	893459195	4995	4995	4995	4995	6368
93	20250218	181000	893459195	4995	4995	4995	4995	0
94	20250218	180900	893459195	4995	4995	4995	4995	0
95	20250218	180800	893459195	4995	4995	4995	4995	0
96	20250218	180700	893459195	4995	4995	4995	4995	0
97	20250218	180600	893459195	4995	4995	4995	4995	0
98	20250218	180500	893459195	4995	4995	4995	4995	0
99	20250218	180400	893459195	4995	4995	4995	4995	0
100	20250218	180300	893459195	4995	4995	4995	4995	0
101	20250218	180200	893459195	4995	4995	4995	4995	0
102	20250218	180100	893459195	4995	4995	4995	4995	0
103	20250218	180000	893459195	4995	4995	4995	4995	0
104	20250218	175900	893459195	4995	4995	4995	4995	0
105	20250218	175800	893459195	4995	4995	4995	4995	0
106	20250218	175700	893459195	4995	4995	4995	4995	0
107	20250218	175600	893459195	4995	4995	4995	4995	0
108	20250218	175500	893459195	4995	4995	4995	4995	0
109	20250218	175400	893459195	4995	4995	4995	4995	0
110	20250218	175300	893459195	4995	4995	4995	4995	0
111	20250218	175200	893459195	4995	4995	4995	4995	0
112	20250218	175100	893459195	4995	4995	4995	4995	0
113	20250218	175000	893459195	4995	4995	4995	4995	0
114	20250218	174900	893459195	4995	4995	4995	4995	0
115	20250218	174800	893459195	4995	4995	4995	4995	0
116	20250218	174700	893459195	4995	4995	4995	4995	0
117	20250218	174600	893459195	4995	4995	4995	4995	0
118	20250218	174500	893459195	4995	4995	4995	4995	0
119	20250218	174400	893459195	4995	4995	4995	4995	0
120	20250218	174300	893459195	4995	4995	4995	4995	0
121	20250218	174200	893459195	4995	4995	4995	4995	0
122	20250218	174100	893459195	4995	4995	4995	4995	6368
123	20250218	174000	893459195	4995	4995	4995	4995	0
124	20250218	173900	893459195	4995	4995	4995	4995	0
125	20250218	173800	893459195	4995	4995	4995	4995	0
126	20250218	173700	893459195	4995	4995	4995	4995	0
127	20250218	173600	893459195	4995	4995	4995	4995	0
128	20250218	173500	893459195	4995	4995	4995	4995	0
129	20250218	173400	893459195	4995	4995	4995	4995	0
130	20250218	173300	893459195	4995	4995	4995	4995	0
131	20250218	173200	893459195	4995	4995	4995	4995	0
132	20250218	173100	893459195	4995	4995	4995	4995	0
133	20250218	173000	893459195	4995	4995	4995	4995	0
134	20250218	172900	893459195	4995	4995	4995	4995	0
135	20250218	172800	893459195	4995	4995	4995	4995	0
136	20250218	172700	893459195	4995	4995	4995	4995	0
137	20250218	172600	893459195	4995	4995	4995	4995	0
138	20250218	172500	893459195	4995	4995	4995	4995	0
139	20250218	172400	893459195	4995	4995	4995	4995	0
140	20250218	172300	893459195	4995	4995	4995	4995	0
141	20250218	172200	893459195	4995	4995	4995	4995	0
142	20250218	172100	893459195	4995	4995	4995	4995	0
143	20250218	172000	893459195	4995	4995	4995	4995	0
144	20250218	171900	893459195	4995	4995	4995	4995	0
145	20250218	171800	893459195	4995	4995	4995	4995	0
146	20250218	171700	893459195	4995	4995	4995	4995	0
147	20250218	171600	893459195	4995	4995	4995	4995	0
148	20250218	171500	893459195	4995	4995	4995	4995	0
149	20250218	171400	893459195	4995	4995	4995	4995	0
150	20250218	171300	893459195	4995	4995	4995	4995	0
151	20250218	171200	893459195	4995	4995	4995	4995	0
152	20250218	171100	893459195	4995	4995	4995	4995	6368
153	20250218	171000	893459195	4995	4995	4995	4995	0
154	20250218	170900	893459195	4995	4995	4995	4995	0
155	20250218	170800	893459195	4995	4995	4995	4995	0
156	20250218	170700	893459195	4995	4995	4995	4995	0
157	20250218	170600	893459195	4995	4995	4995	4995	0
158	20250218	170500	893459195	4995	4995	4995	4995	0
159	20250218	170400	893459195	4995	4995	4995	4995	0
160	20250218	170300	893459195	4995	4995	4995	4995	0
161	20250218	170200	893459195	4995	4995	4995	4995	0
162	20250218	170100	893459195	4995	4995	4995	4995	0
163	20250218	170000	893459195	4995	4995	4995	4995	0
164	20250218	165900	893459195	4995	4995	4995	4995	0
165	20250218	165800	893459195	4995	4995	4995	4995	0
166	20250218	165700	893459195	4995	4995	4995	4995	0
167	20250218	165600	893459195	4995	4995	4995	4995	0
168	20250218	165500	893459195	4995	4995	4995	4995	0
169	20250218	165400	893459195	4995	4995	4995	4995	0
170	20250218	165300	893459195	4995	4995	4995	4995	0
171	20250218	165200	893459195	4995	4995	4995	4995	0
172	20250218	165100	893459195	4995	4995	4995	4995	0
173	20250218	165000	893459195	4995	4995	4995	4995	0
174	20250218	164900	893459195	4995	4995	4995	4995	0
175	20250218	164800	893459195	4995	4995	4995	4995	0
176	20250218	164700	893459195	4995	4995	4995	4995	0
177	20250218	164600	893459195	4995	4995	4995	4995	0
178	20250218	164500	893459195	4995	4995	4995	4995	0
179	20250218	164400	893459195	4995	4995	4995	4995	0
180	20250218	164300	893459195	4995	4995	4995	4995	0
181	20250218	164200	893459195	4995	4995	4995	4995	0
182	20250218	164100	893459195	4995	4995	4995	4995	6368
183	20250218	164000	893459195	4995	4995	4995	4995	0
184	20250218	163900	893459195	4995	4995	4995	4995	0
185	20250218	163800	893459195	4995	4995	4995	4995	0
186	20250218	163700	893459195	4995	4995	4995	4995	0
187	20250218	163600	893459195	4995	4995	4995	4995	0
188	20250218	163500	893459195	4995	4995	4995	4995	0
189	20250218	163400	893459195	4995	4995	4995	4995	0
190	20250218	163300	893459195	4995	4995	4995	4995	0
191	20250218	163200	893459195	4995	4995	4995	4995	0
192	20250218	163100	893459195	4995	4995	4995	4995	0
193	20250218	163000	893459195	4995	4995	4995	4995	0
194	20250218	162900	893459195	4995	4995	4995	4995	0
195	20250218	162800	893459195	4995	4995	4995	4995	0
196	20250218	162700	893459195	4995	4995	4995	4995	0
197	20250218	162600	893459195	4995	4995	4995	4995	0
198	20250218	162500	893459195	4995	4995	4995	4995	0
199	20250218	162400	893459195	4995	4995	4995	4995	0
200	20250218	162300	893459195	4995	4995	4995	4995	0
201	20250218	162200	893459195	4995	4995	4995	4995	0
202	20250218	162100	893459195	4995	4995	4995	4995	0
203	20250218	162000	893459195	4995	4995	4995	4995	0
204	20250218	161900	893459195	4995	4995	4995	4995	0
205	20250218	161800	893459195	4995	4995	4995	4995	0
206	20250218	161700	893459195	4995	4995	4995	4995	0
207	20250218	161600	893459195	4995	4995	4995	4995	0
208	20250218	161500	893459195	4995	4995	4995	4995	0
209	20250218	161400	893459195	4995	4995	4995	4995	0
210	20250218	161300	893459195	4995	4995	4995	4995	0
211	20250218	161200	893459195	4995	4995	4995	4995	0
212	20250218	161100	893459195	4995	4995	4995	4995	6368
213	20250218	161000	893459195	4995	4995	4995	4995	0
214	20250218	160900	893459195	4995	4995	4995	4995	0
215	20250218	160800	893459195	4995	4995	4995	4995	0
216	20250218	160700	893459195	4995	4995	4995	4995	0
217	20250218	160600	893459195	4995	4995	4995	4995	0
218	20250218	160500	893459195	4995	4995	4995	4995	0
219	20250218	160400	893459195	4995	4995	4995	4995	0
220	20250218	160300	893459195	4995	4995	4995	4995	0
221	20250218	160200	893459195	4995	4995	4995	4995	0
222	20250218	160100	893459195	4995	4995	4995	4995	0
223	20250218	160000	893459195	4995	4995	4995	4995	0
224	20250218	155900	893459195	4995	4995	4995	4995	0
225	20250218	155800	893459195	4995	4995	4995	4995	0
226	20250218	155700	893459195	4995	4995	4995	4995	0
227	20250218	155600	893459195	4995	4995	4995	4995	0
228	20250218	155500	893459195	4995	4995	4995	4995	0
229	20250218	155400	893459195	4995	4995	4995	4995	0
230	20250218	155300	893459195	4995	4995	4995	4995	0
231	20250218	155200	893459195	4995	4995	4995	4995	0
232	20250218	155100	893459195	4995	4995	4995	4995	0
233	20250218	155000	893459195	4995	4995	4995	4995	0
234	20250218	154900	893459195	4995	4995	4995	4995	0
235	20250218	154800	893459195	4995	4995	4995	4995	0
236	20250218	154700	893459195	4995	4995	4995	4995	0
237	20250218	154600	893459195	4995	4995	4995	4995	0
238	20250218	154500	893459195	4995	4995	4995	4995	0
239	20250218	154400	893459195	4995	4995	4995	4995	0
240	20250218	154300	893459195	4995	4995	4995	4995	0
241	20250218	154200	893459195	4995	4995	4995	4995	0
242	20250218	154100	893459195	4995	4995	4995	4995	6368
243	20250218	154000	893459195	4995	4995	4995	4995	0
244	20250218	153900	893459195	4995	4995	4995	4995	0
245	20250218	153800	893459195	4995	4995	4995	4995	0
246	20250218	153700	893459195	4995	4995	4995	4995	0
247	20250218	153600	893459195	4995	4995	4995	4995	0
248	20250218	153500	893459195	4995	4995	4995	4995	0
249	20250218	153400	893459195	4995	4995	4995	4995	0
250	20250218	153300	893459195	4995	4995	4995	4995	0
251	20250218	153200	893459195	4995	4995	4995	4995	0
252	20250218	153100	893459195	4995	4995	4995	4995	0
253	20250218	153000	893459195	4995	4995	4995	4995	6368
254	20250218	152900	861651035	4995	4995	4995	4995	0
255	20250218	152800	861651035	4995	4995	4995	4995	0
256	20250218	152700	861651035	4995	4995	4995	4995	0
257	20250218	152600	861651035	4995	4995	4995	4995	0
258	20250218	152500	861651035	4995	4995	4995	4995	0
259	20250218	152400	861651035	4995	4995	4995	4995	0
260	20250218	152300	861651035	4995	4995	4995	4995	0
261	20250218	152200	861651035	4995	4995	4995	4995	0
262	20250218	152100	861651035	4995	4995	4995	4995	0
263	20250218	152000	861651035	4995	4995	4995	4995	0
264	20250218	151900	861651035	4995	5000	5000	4995	660
265	20250218	151800	858354000	5010	5010	5010	5010	0
266	20250218	151700	858354000	5010	5010	5010	5010	51
267	20250218	151600	858098490	4990	4995	4995	4990	322
268	20250218	151500	856491700	4990	5010	5010	4990	1747
269	20250218	151400	847769995	5010	5010	5010	5010	0
270	20250218	151300	847769995	5010	5020	5030	5010	402
271	20250218	151200	845750825	5020	5020	5020	5020	100
272	20250218	151100	845248825	5020	5020	5020	5020	50
273	20250218	151000	844997825	5020	5020	5020	5020	21
274	20250218	150900	844892405	5020	5020	5020	5020	250
275	20250218	150800	843637405	5010	5010	5010	5010	30
276	20250218	150700	843487105	5010	5010	5010	5010	147
277	20250218	150600	842750635	5010	5010	5010	5010	49
278	20250218	150500	842505145	5020	5020	5020	5020	1
279	20250218	150400	842500125	4980	4980	4980	4980	0
280	20250218	150300	842500125	4980	4995	4995	4980	10080
281	20250218	150200	792263250	4990	5020	5020	4990	20000
282	20250218	150100	692298465	5030	5030	5030	5030	40
283	20250218	150000	692097265	5020	5020	5020	5020	1
284	20250218	145900	692092245	5030	5030	5030	5030	181
285	20250218	145800	691181815	5030	5020	5030	5020	400
286	20250218	145700	689172815	5020	5020	5020	5020	462
287	20250218	145600	686853575	5020	5020	5020	5020	0
288	20250218	145500	686853575	5020	5020	5020	5020	1259
289	20250218	145400	680533395	5010	5010	5010	5010	0
290	20250218	145300	680533395	5010	5010	5010	5010	1140
291	20250218	145200	674821995	5010	5010	5010	5010	100
292	20250218	145100	674320995	5010	5010	5010	5010	0
293	20250218	145000	674320995	5010	5010	5010	5010	0
294	20250218	144900	674320995	5010	5010	5010	5010	20
295	20250218	144800	674220795	5010	5010	5010	5010	29
296	20250218	144700	674075505	5000	5000	5000	5000	10
297	20250218	144600	674025505	5010	5010	5010	5010	0
298	20250218	144500	674025505	5010	5010	5010	5010	34
299	20250218	144400	673855165	5010	5010	5010	5010	7
300	20250218	144300	673820095	5010	5010	5010	5010	0
301	20250218	144200	673820095	5010	5010	5010	5010	7
302	20250218	144100	673785025	5010	5010	5010	5010	0
303	20250218	144000	673785025	5010	5010	5010	5010	1
304	20250218	143900	673780015	5000	5000	5010	5000	37
305	20250218	143800	673594795	5000	5000	5000	5000	0
306	20250218	143700	673594795	5000	5010	5010	5000	16
307	20250218	143600	673514735	5010	5010	5010	5010	0
308	20250218	143500	673514735	5010	5010	5010	5010	2
309	20250218	143400	673504715	5010	5010	5010	5010	0
310	20250218	143300	673504715	5010	5010	5010	5010	10
311	20250218	143200	673454615	5020	5010	5020	5000	12
312	20250218	143100	673394545	5010	5010	5010	5010	0
313	20250218	143000	673394545	5010	5010	5010	5010	200
314	20250218	142900	672392545	5010	5010	5010	5010	214
315	20250218	142800	671320405	5020	5020	5020	5020	0
316	20250218	142700	671320405	5020	5020	5020	5020	24
317	20250218	142600	671199925	5020	5020	5020	5020	79
318	20250218	142500	670803345	5020	5020	5020	5020	200
319	20250218	142400	669799345	5020	5020	5020	5020	80
320	20250218	142300	669397745	5020	5010	5020	5010	3
321	20250218	142200	669382695	5020	5020	5020	5020	0
322	20250218	142100	669382695	5020	5020	5020	5020	4
323	20250218	142000	669362615	5010	5010	5010	5010	80
324	20250218	141900	668961815	5020	5020	5020	5020	2
325	20250218	141800	668951775	5000	5000	5000	5000	0
326	20250218	141700	668951775	5000	5000	5000	5000	0
327	20250218	141600	668951775	5000	5000	5000	5000	0
328	20250218	141500	668951775	5000	5000	5000	5000	0
329	20250218	141400	668951775	5000	5000	5000	5000	1613
330	20250218	141300	660886775	5010	5010	5010	5010	0
331	20250218	141200	660886775	5010	5010	5010	5010	0
332	20250218	141100	660886775	5010	5010	5010	5010	0
333	20250218	141000	660886775	5010	5010	5010	5010	0
334	20250218	140900	660886775	5010	5010	5010	5010	0
335	20250218	140800	660886775	5010	5010	5010	5010	0
336	20250218	140700	660886775	5010	5010	5010	5010	0
337	20250218	140600	660886775	5010	5020	5020	5010	168
338	20250218	140500	660045085	5020	5020	5020	5020	0
339	20250218	140400	660045085	5020	5020	5020	5020	1
340	20250218	140300	660040065	5020	5020	5020	5020	0
341	20250218	140200	660040065	5020	5020	5020	5020	0
342	20250218	140100	660040065	5020	5010	5020	5010	146
343	20250218	140000	659308595	5010	5010	5010	5010	0
344	20250218	135900	659308595	5010	5010	5010	5010	213
345	20250218	135800	658241465	5000	5010	5010	5000	404
346	20250218	135700	656221425	5010	5010	5010	5010	0
347	20250218	135600	656221425	5010	5010	5010	5010	283
348	20250218	135500	654803595	5010	5010	5010	5010	6
349	20250218	135400	654773535	5020	5020	5020	5020	0
350	20250218	135300	654773535	5020	5020	5020	5020	30
351	20250218	135200	654622935	5020	5020	5020	5020	2
352	20250218	135100	654612895	5010	5010	5010	5010	0
353	20250218	135000	654612895	5010	5010	5010	5010	20
354	20250218	134900	654512695	5010	5010	5010	5010	0
355	20250218	134800	654512695	5010	5010	5010	5010	465
356	20250218	134700	652183045	5010	5010	5010	5010	19
357	20250218	134600	652087855	5010	5010	5010	5010	15
358	20250218	134500	652012705	5010	5010	5010	5010	1
359	20250218	134400	652007695	5000	5000	5000	5000	1000
360	20250218	134300	647007695	5000	5000	5000	5000	2000
361	20250218	134200	637007695	5020	5020	5020	5020	200
362	20250218	134100	636003695	5020	5020	5020	5020	0
363	20250218	134000	636003695	5020	5020	5020	5020	1
364	20250218	133900	635998675	5010	5010	5010	5010	1
365	20250218	133800	635993665	5010	5010	5010	5010	60
366	20250218	133700	635693065	5020	5010	5020	5010	44
367	20250218	133600	635472615	5010	5010	5010	5010	49
368	20250218	133500	635227125	5010	5000	5010	5000	521
369	20250218	133400	632617125	5000	5000	5000	5000	1
370	20250218	133300	632612125	5010	5010	5010	5010	1
371	20250218	133200	632607115	5010	5010	5010	5010	50
372	20250218	133100	632356615	5020	5020	5020	5020	0
373	20250218	133000	632356615	5020	5020	5020	5020	0
374	20250218	132900	632356615	5020	5020	5020	5020	9
375	20250218	132800	632311435	5020	5020	5020	5000	10001
376	20250218	132700	582234795	5030	5030	5030	5030	50
377	20250218	132600	581983295	5030	5030	5030	5030	0
378	20250218	132500	581983295	5030	5030	5030	5030	60
379	20250218	132400	581681495	5030	5020	5030	5020	201
380	20250218	132300	580672465	5020	5020	5020	5020	0
381	20250218	132200	580672465	5020	5020	5020	5020	0
382	20250218	132100	580672465	5020	5020	5020	5020	3
383	20250218	132000	580657405	5020	5020	5020	5020	50
384	20250218	131900	580406405	5020	5020	5020	5020	130
385	20250218	131800	579753805	5020	5020	5020	5020	93
386	20250218	131700	579286945	5020	5020	5020	5020	224
387	20250218	131600	578162465	5030	5030	5030	5030	0
388	20250218	131500	578162465	5030	5030	5030	5030	0
389	20250218	131400	578162465	5030	5030	5030	5030	1
390	20250218	131300	578157435	5030	5030	5030	5030	1
391	20250218	131200	578152405	5030	5030	5030	5030	0
392	20250218	131100	578152405	5030	5030	5030	5030	0
393	20250218	131000	578152405	5030	5030	5030	5030	2
394	20250218	130900	578142345	5020	5020	5020	5020	0
395	20250218	130800	578142345	5020	5020	5020	5020	0
396	20250218	130700	578142345	5020	5020	5020	5020	0
397	20250218	130600	578142345	5020	5020	5020	5020	87
398	20250218	130500	577705605	5030	5030	5030	5030	200
399	20250218	130400	576699605	5030	5020	5030	5020	449
400	20250218	130300	574445615	5020	5020	5020	5020	350
401	20250218	130200	572688615	5020	5020	5020	5020	2
402	20250218	130100	572678575	5020	5020	5020	5020	1
403	20250218	130000	572673555	5010	5010	5010	5010	0
404	20250218	125900	572673555	5010	5010	5010	5010	0
405	20250218	125800	572673555	5010	5010	5010	5010	19
406	20250218	125700	572578365	5020	5020	5020	5020	0
407	20250218	125600	572578365	5020	5020	5020	5020	0
408	20250218	125500	572578365	5020	5020	5020	5020	0
409	20250218	125400	572578365	5020	5020	5020	5020	0
410	20250218	125300	572578365	5020	5020	5020	5020	3
411	20250218	125200	572563305	5020	5010	5020	5010	60
412	20250218	125100	572262605	5020	5020	5020	5020	500
413	20250218	125000	569752605	5000	5000	5000	5000	0
414	20250218	124900	569752605	5000	5000	5000	5000	0
415	20250218	124800	569752605	5000	5000	5000	5000	608
416	20250218	124700	566712605	5000	5010	5020	5000	1972
417	20250218	124600	556846995	5020	5020	5020	5020	0
418	20250218	124500	556846995	5020	5020	5020	5020	0
419	20250218	124400	556846995	5020	5020	5020	5020	1
420	20250218	124300	556841975	5010	5010	5010	5010	294
421	20250218	124200	555369035	5010	5010	5010	5010	0
422	20250218	124100	555369035	5010	5010	5010	5010	0
423	20250218	124000	555369035	5010	5010	5010	5010	0
424	20250218	123900	555369035	5010	5010	5010	5010	120
425	20250218	123800	554767835	5010	5010	5010	5010	0
426	20250218	123700	554767835	5010	5010	5010	5010	5
427	20250218	123600	554742785	5020	5020	5020	5020	0
428	20250218	123500	554742785	5020	5020	5020	5020	0
429	20250218	123400	554742785	5020	5020	5020	5020	1
430	20250218	123300	554737765	5020	5020	5020	5020	0
431	20250218	123200	554737765	5020	5020	5020	5020	0
432	20250218	123100	554737765	5020	5020	5020	5020	1
433	20250218	123000	554732745	5000	5000	5000	5000	0
434	20250218	122900	554732745	5000	5000	5000	5000	0
435	20250218	122800	554732745	5000	5000	5000	5000	0
436	20250218	122700	554732745	5000	5010	5010	5000	192
437	20250218	122600	553772645	4995	4995	4995	4995	0
438	20250218	122500	553772645	4995	4995	4995	4995	0
439	20250218	122400	553772645	4995	4995	4995	4995	2
440	20250218	122300	553762655	4985	5000	5000	4985	7148
441	20250218	122200	518082740	5000	5000	5000	5000	5000
442	20250218	122100	493082740	5000	5020	5020	5000	5549
443	20250218	122000	465307540	5030	5030	5030	5030	0
444	20250218	121900	465307540	5030	5030	5030	5030	0
445	20250218	121800	465307540	5030	5030	5030	5030	10
446	20250218	121700	465257240	5030	5020	5030	5020	119
447	20250218	121600	464659840	5020	5020	5020	5020	8
448	20250218	121500	464619680	5020	5020	5020	5020	920
449	20250218	121400	460001280	5020	5020	5020	5020	0
450	20250218	121300	460001280	5020	5020	5020	5020	2
451	20250218	121200	459991240	5020	5020	5020	5020	0
452	20250218	121100	459991240	5020	5020	5020	5020	2
453	20250218	121000	459981200	5000	5000	5000	5000	800
454	20250218	120900	455981200	5000	5000	5000	5000	1697
455	20250218	120800	447496200	5000	5020	5020	5000	600
456	20250218	120700	444492520	5000	5010	5010	5000	2500
457	20250218	120600	431984640	5020	5020	5020	5020	4
458	20250218	120500	431964560	5010	5020	5020	5000	11345
459	20250218	120400	375163000	5030	5030	5030	5030	2
460	20250218	120300	375152940	5030	5030	5030	5030	28
461	20250218	120200	375012100	5030	5030	5030	5030	30
462	20250218	120100	374861200	5030	5030	5030	5030	60
463	20250218	120000	374559400	5030	5040	5040	5030	3
464	20250218	115900	374544300	5040	5040	5040	5040	0
465	20250218	115800	374544300	5040	5030	5040	5030	25
466	20250218	115700	374418330	5020	5020	5020	5020	0
467	20250218	115600	374418330	5020	5020	5020	5020	0
468	20250218	115500	374418330	5020	5010	5020	5010	11
469	20250218	115400	374363120	5030	5030	5030	5030	7
470	20250218	115300	374327910	5030	5030	5030	5030	1
471	20250218	115200	374322880	5030	5030	5030	5030	2
472	20250218	115100	374312820	5030	5050	5060	5000	17730
473	20250218	115000	285445850	5050	5050	5050	5050	0
474	20250218	114900	285445850	5050	5050	5050	5050	0
475	20250218	114800	285445850	5050	5050	5050	5050	71
476	20250218	114700	285087300	5050	5050	5050	5050	0
477	20250218	114600	285087300	5050	5050	5050	5050	100
478	20250218	114500	284582300	5050	5050	5050	5050	0
479	20250218	114400	284582300	5050	5050	5050	5050	9
480	20250218	114300	284536850	5060	5060	5060	5060	0
481	20250218	114200	284536850	5060	5060	5060	5060	4
482	20250218	114100	284516610	5060	5060	5060	5060	0
483	20250218	114000	284516610	5060	5060	5060	5060	2
484	20250218	113900	284506490	5060	5060	5060	5060	7
485	20250218	113800	284471070	5050	5050	5050	5050	0
486	20250218	113700	284471070	5050	5050	5050	5050	30
487	20250218	113600	284319570	5050	5050	5050	5050	0
488	20250218	113500	284319570	5050	5050	5050	5050	0
489	20250218	113400	284319570	5050	5050	5050	5050	0
490	20250218	113300	284319570	5050	5050	5050	5050	0
491	20250218	113200	284319570	5050	5050	5050	5050	10
492	20250218	113100	284269070	5050	5060	5060	5050	1084
493	20250218	113000	278784130	5060	5060	5060	5060	1
494	20250218	112900	278779070	5040	5040	5040	5040	0
495	20250218	112800	278779070	5040	5040	5040	5040	0
496	20250218	112700	278779070	5040	5040	5040	5040	0
497	20250218	112600	278779070	5040	5040	5040	5040	0
498	20250218	112500	278779070	5040	5040	5040	5040	0
499	20250218	112400	278779070	5040	5040	5040	5040	0
500	20250218	112300	278779070	5040	5040	5040	5040	0
501	20250218	112200	278779070	5040	5040	5040	5040	0
502	20250218	112100	278779070	5040	5020	5040	5020	656
503	20250218	112000	275478330	5040	5050	5050	5020	14100
504	20250218	111900	204476240	5050	5060	5060	5050	84
505	20250218	111800	204051570	5070	5070	5070	5070	0
506	20250218	111700	204051570	5070	5070	5070	5070	0
507	20250218	111600	204051570	5070	5070	5070	5070	4
508	20250218	111500	204031290	5060	5060	5060	5060	0
509	20250218	111400	204031290	5060	5060	5060	5060	200
510	20250218	111300	203019290	5070	5070	5070	5070	0
511	20250218	111200	203019290	5070	5070	5070	5070	0
512	20250218	111100	203019290	5070	5070	5070	5070	200
513	20250218	111000	202005290	5070	5070	5070	5070	6
514	20250218	110900	201974870	5060	5060	5060	5060	0
515	20250218	110800	201974870	5060	5060	5060	5060	100
516	20250218	110700	201468870	5070	5070	5070	5070	0
517	20250218	110600	201468870	5070	5070	5070	5070	1
518	20250218	110500	201463800	5070	5070	5070	5070	0
519	20250218	110400	201463800	5070	5070	5070	5070	0
520	20250218	110300	201463800	5070	5070	5070	5070	1
521	20250218	110200	201458730	5060	5060	5060	5060	1000
522	20250218	110100	196398730	5060	5060	5060	5060	0
523	20250218	110000	196398730	5060	5060	5060	5060	0
524	20250218	105900	196398730	5060	5060	5060	5060	0
525	20250218	105800	196398730	5060	5060	5060	5060	0
526	20250218	105700	196398730	5060	5060	5060	5060	0
527	20250218	105600	196398730	5060	5060	5060	5060	0
528	20250218	105500	196398730	5060	5060	5060	5060	10
529	20250218	105400	196348130	5070	5070	5070	5070	0
530	20250218	105300	196348130	5070	5070	5070	5070	1
531	20250218	105200	196343060	5070	5070	5070	5070	0
532	20250218	105100	196343060	5070	5070	5070	5070	0
533	20250218	105000	196343060	5070	5070	5070	5070	0
534	20250218	104900	196343060	5070	5060	5070	5060	502
535	20250218	104800	193802920	5070	5070	5070	5070	0
536	20250218	104700	193802920	5070	5070	5070	5070	0
537	20250218	104600	193802920	5070	5070	5070	5070	0
538	20250218	104500	193802920	5070	5070	5070	5070	10
539	20250218	104400	193752220	5060	5060	5060	5060	0
540	20250218	104300	193752220	5060	5060	5060	5060	0
541	20250218	104200	193752220	5060	5060	5060	5060	0
542	20250218	104100	193752220	5060	5060	5060	5060	0
543	20250218	104000	193752220	5060	5060	5060	5060	200
544	20250218	103900	192740220	5060	5060	5060	5060	1000
545	20250218	103800	187680220	5070	5070	5070	5070	0
546	20250218	103700	187680220	5070	5070	5070	5070	1
547	20250218	103600	187675150	5070	5070	5070	5070	2
548	20250218	103500	187665010	5060	5060	5060	5060	0
549	20250218	103400	187665010	5060	5060	5060	5060	95
550	20250218	103300	187184310	5070	5070	5070	5070	0
551	20250218	103200	187184310	5070	5070	5070	5070	0
552	20250218	103100	187184310	5070	5070	5070	5070	34
553	20250218	103000	187011930	5080	5080	5080	5080	0
554	20250218	102900	187011930	5080	5080	5080	5080	0
555	20250218	102800	187011930	5080	5080	5080	5080	0
556	20250218	102700	187011930	5080	5080	5080	5080	101
557	20250218	102600	186498850	5080	5080	5080	5080	0
558	20250218	102500	186498850	5080	5070	5080	5070	403
559	20250218	102400	184455610	5080	5080	5080	5080	0
560	20250218	102300	184455610	5080	5080	5080	5080	0
561	20250218	102200	184455610	5080	5080	5080	5080	0
562	20250218	102100	184455610	5080	5080	5080	5080	0
563	20250218	102000	184455610	5080	5080	5080	5080	0
564	20250218	101900	184455610	5080	5080	5080	5080	393
565	20250218	101800	182459170	5080	5080	5080	5080	2
566	20250218	101700	182449010	5080	5080	5080	5080	1
567	20250218	101600	182443930	5080	5080	5080	5080	3
568	20250218	101500	182428690	5070	5070	5070	5070	10
569	20250218	101400	182377990	5070	5070	5070	5070	10
570	20250218	101300	182327290	5080	5080	5080	5080	1
571	20250218	101200	182322210	5070	5070	5070	5070	0
572	20250218	101100	182322210	5070	5070	5070	5070	201
573	20250218	101000	181303140	5080	5080	5080	5080	4
574	20250218	100900	181282820	5080	5080	5080	5080	0
575	20250218	100800	181282820	5080	5080	5080	5080	2
576	20250218	100700	181272660	5080	5080	5080	5080	0
577	20250218	100600	181272660	5080	5080	5080	5080	0
578	20250218	100500	181272660	5080	5080	5080	5080	3
579	20250218	100400	181257420	5080	5080	5080	5080	1
580	20250218	100300	181252340	5080	5080	5080	5080	820
581	20250218	100200	177086740	5080	5080	5080	5080	0
582	20250218	100100	177086740	5080	5080	5080	5080	0
583	20250218	100000	177086740	5080	5080	5080	5080	0
584	20250218	095900	177086740	5080	5080	5080	5080	666
585	20250218	095800	173703460	5080	5080	5080	5080	0
586	20250218	095700	173703460	5080	5070	5080	5070	100
587	20250218	095600	173195960	5070	5060	5070	5060	73
588	20250218	095500	172826150	5070	5070	5070	5070	0
589	20250218	095400	172826150	5070	5070	5070	5070	0
590	20250218	095300	172826150	5070	5070	5070	5070	30
591	20250218	095200	172674050	5070	5070	5070	5070	0
592	20250218	095100	172674050	5070	5070	5070	5070	0
593	20250218	095000	172674050	5070	5070	5070	5070	0
594	20250218	094900	172674050	5070	5070	5070	5070	0
595	20250218	094800	172674050	5070	5080	5080	5070	5209
596	20250218	094700	146262330	5080	5080	5080	5080	0
597	20250218	094600	146262330	5080	5080	5080	5080	50
598	20250218	094500	146008330	5080	5080	5080	5060	493
599	20250218	094400	143513630	5080	5080	5080	5080	12
600	20250218	094300	143452670	5080	5080	5080	5080	60
601	20250218	094200	143147870	5080	5080	5080	5080	1
602	20250218	094100	143142790	5070	5070	5070	5070	20
603	20250218	094000	143041390	5060	5070	5070	5060	1582
604	20250218	093900	135020660	5070	5070	5070	5070	0
605	20250218	093800	135020660	5070	5070	5070	5070	0
606	20250218	093700	135020660	5070	5070	5070	5070	50
607	20250218	093600	134767160	5070	5090	5090	5070	217
608	20250218	093500	133666950	5080	5080	5080	5080	2200
609	20250218	093400	122490950	5090	5090	5090	5090	0
610	20250218	093300	122490950	5090	5090	5090	5090	45
611	20250218	093200	122261900	5090	5090	5090	5090	0
612	20250218	093100	122261900	5090	5090	5090	5090	0
613	20250218	093000	122261900	5090	5090	5090	5090	1
614	20250218	092900	122256810	5090	5090	5090	5090	0
615	20250218	092800	122256810	5090	5090	5090	5090	100
616	20250218	092700	121747810	5100	5100	5100	5100	0
617	20250218	092600	121747810	5100	5100	5100	5100	12
618	20250218	092500	121686610	5100	5100	5100	5100	471
619	20250218	092400	119284510	5100	5100	5100	5100	0
620	20250218	092300	119284510	5100	5080	5100	5080	2672
621	20250218	092200	105686110	5060	5060	5060	5060	0
622	20250218	092100	105686110	5060	5090	5090	5060	1297
623	20250218	092000	99090980	5070	5070	5070	5070	0
624	20250218	091900	99090980	5070	5070	5070	5070	20
625	20250218	091800	98989580	5060	5060	5060	5060	5
626	20250218	091700	98964280	5090	5070	5090	5070	1816
627	20250218	091600	89740060	5050	5060	5060	5050	1144
628	20250218	091500	83959840	5060	5070	5070	5060	600
629	20250218	091400	80920840	5070	5070	5070	5070	255
630	20250218	091300	79627990	5060	5060	5060	5060	0
631	20250218	091200	79627990	5060	5060	5060	5060	0
632	20250218	091100	79627990	5060	5060	5060	5060	0
633	20250218	091000	79627990	5060	5060	5060	5060	600
634	20250218	090900	76591990	5060	5060	5060	5060	0
635	20250218	090800	76591990	5060	5060	5060	5060	1800
636	20250218	090700	67483990	5060	5060	5060	5060	10
637	20250218	090600	67433390	5060	5060	5060	5060	80
638	20250218	090500	67028590	5090	5050	5090	5050	1193
639	20250218	090400	60976320	5090	5060	5100	5020	9297
640	20250218	090300	14111650	5060	5060	5060	5060	488
641	20250218	090200	11642370	5060	5070	5070	5060	1885
642	20250218	090100	2089620	5070	5070	5070	5070	25
643	20250218	090000	1962870	5070	5070	5100	5070	387