KissMeData/263800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210200	419322575	4990	4990	4990	4990	1708
3	20250218	210100	419322575	4990	4990	4990	4990	0
4	20250218	210000	419322575	4990	4990	4990	4990	0
5	20250218	205900	419322575	4990	4990	4990	4990	0
6	20250218	205800	419322575	4990	4990	4990	4990	0
7	20250218	205700	419322575	4990	4990	4990	4990	0
8	20250218	205600	419322575	4990	4990	4990	4990	0
9	20250218	205500	419322575	4990	4990	4990	4990	0
10	20250218	205400	419322575	4990	4990	4990	4990	0
11	20250218	205300	419322575	4990	4990	4990	4990	0
12	20250218	205200	419322575	4990	4990	4990	4990	0
13	20250218	205100	419322575	4990	4990	4990	4990	0
14	20250218	205000	419322575	4990	4990	4990	4990	0
15	20250218	204900	419322575	4990	4990	4990	4990	0
16	20250218	204800	419322575	4990	4990	4990	4990	0
17	20250218	204700	419322575	4990	4990	4990	4990	0
18	20250218	204600	419322575	4990	4990	4990	4990	0
19	20250218	204500	419322575	4990	4990	4990	4990	0
20	20250218	204400	419322575	4990	4990	4990	4990	0
21	20250218	204300	419322575	4990	4990	4990	4990	0
22	20250218	204200	419322575	4990	4990	4990	4990	0
23	20250218	204100	419322575	4990	4990	4990	4990	0
24	20250218	204000	419322575	4990	4990	4990	4990	0
25	20250218	203900	419322575	4990	4990	4990	4990	0
26	20250218	203800	419322575	4990	4990	4990	4990	0
27	20250218	203700	419322575	4990	4990	4990	4990	0
28	20250218	203600	419322575	4990	4990	4990	4990	0
29	20250218	203500	419322575	4990	4990	4990	4990	0
30	20250218	203400	419322575	4990	4990	4990	4990	0
31	20250218	203300	419322575	4990	4990	4990	4990	0
32	20250218	203200	419322575	4990	4990	4990	4990	1708
33	20250218	203100	419322575	4990	4990	4990	4990	0
34	20250218	203000	419322575	4990	4990	4990	4990	0
35	20250218	202900	419322575	4990	4990	4990	4990	0
36	20250218	202800	419322575	4990	4990	4990	4990	0
37	20250218	202700	419322575	4990	4990	4990	4990	0
38	20250218	202600	419322575	4990	4990	4990	4990	0
39	20250218	202500	419322575	4990	4990	4990	4990	0
40	20250218	202400	419322575	4990	4990	4990	4990	0
41	20250218	202300	419322575	4990	4990	4990	4990	0
42	20250218	202200	419322575	4990	4990	4990	4990	0
43	20250218	202100	419322575	4990	4990	4990	4990	0
44	20250218	202000	419322575	4990	4990	4990	4990	0
45	20250218	201900	419322575	4990	4990	4990	4990	0
46	20250218	201800	419322575	4990	4990	4990	4990	0
47	20250218	201700	419322575	4990	4990	4990	4990	0
48	20250218	201600	419322575	4990	4990	4990	4990	0
49	20250218	201500	419322575	4990	4990	4990	4990	0
50	20250218	201400	419322575	4990	4990	4990	4990	0
51	20250218	201300	419322575	4990	4990	4990	4990	0
52	20250218	201200	419322575	4990	4990	4990	4990	0
53	20250218	201100	419322575	4990	4990	4990	4990	0
54	20250218	201000	419322575	4990	4990	4990	4990	0
55	20250218	200900	419322575	4990	4990	4990	4990	0
56	20250218	200800	419322575	4990	4990	4990	4990	0
57	20250218	200700	419322575	4990	4990	4990	4990	0
58	20250218	200600	419322575	4990	4990	4990	4990	0
59	20250218	200500	419322575	4990	4990	4990	4990	0
60	20250218	200400	419322575	4990	4990	4990	4990	0
61	20250218	200300	419322575	4990	4990	4990	4990	0
62	20250218	200200	419322575	4990	4990	4990	4990	1708
63	20250218	200100	419322575	4990	4990	4990	4990	0
64	20250218	200000	419322575	4990	4990	4990	4990	0
65	20250218	195900	419322575	4990	4990	4990	4990	0
66	20250218	195800	419322575	4990	4990	4990	4990	0
67	20250218	195700	419322575	4990	4990	4990	4990	0
68	20250218	195600	419322575	4990	4990	4990	4990	0
69	20250218	195500	419322575	4990	4990	4990	4990	0
70	20250218	195400	419322575	4990	4990	4990	4990	0
71	20250218	195300	419322575	4990	4990	4990	4990	0
72	20250218	195200	419322575	4990	4990	4990	4990	0
73	20250218	195100	419322575	4990	4990	4990	4990	0
74	20250218	195000	419322575	4990	4990	4990	4990	0
75	20250218	194900	419322575	4990	4990	4990	4990	0
76	20250218	194800	419322575	4990	4990	4990	4990	0
77	20250218	194700	419322575	4990	4990	4990	4990	0
78	20250218	194600	419322575	4990	4990	4990	4990	0
79	20250218	194500	419322575	4990	4990	4990	4990	0
80	20250218	194400	419322575	4990	4990	4990	4990	0
81	20250218	194300	419322575	4990	4990	4990	4990	0
82	20250218	194200	419322575	4990	4990	4990	4990	0
83	20250218	194100	419322575	4990	4990	4990	4990	0
84	20250218	194000	419322575	4990	4990	4990	4990	0
85	20250218	193900	419322575	4990	4990	4990	4990	0
86	20250218	193800	419322575	4990	4990	4990	4990	0
87	20250218	193700	419322575	4990	4990	4990	4990	0
88	20250218	193600	419322575	4990	4990	4990	4990	0
89	20250218	193500	419322575	4990	4990	4990	4990	0
90	20250218	193400	419322575	4990	4990	4990	4990	0
91	20250218	193300	419322575	4990	4990	4990	4990	0
92	20250218	193200	419322575	4990	4990	4990	4990	1708
93	20250218	193100	419322575	4990	4990	4990	4990	0
94	20250218	193000	419322575	4990	4990	4990	4990	0
95	20250218	192900	419322575	4990	4990	4990	4990	0
96	20250218	192800	419322575	4990	4990	4990	4990	0
97	20250218	192700	419322575	4990	4990	4990	4990	0
98	20250218	192600	419322575	4990	4990	4990	4990	0
99	20250218	192500	419322575	4990	4990	4990	4990	0
100	20250218	192400	419322575	4990	4990	4990	4990	0
101	20250218	192300	419322575	4990	4990	4990	4990	0
102	20250218	192200	419322575	4990	4990	4990	4990	0
103	20250218	192100	419322575	4990	4990	4990	4990	0
104	20250218	192000	419322575	4990	4990	4990	4990	0
105	20250218	191900	419322575	4990	4990	4990	4990	0
106	20250218	191800	419322575	4990	4990	4990	4990	0
107	20250218	191700	419322575	4990	4990	4990	4990	0
108	20250218	191600	419322575	4990	4990	4990	4990	0
109	20250218	191500	419322575	4990	4990	4990	4990	0
110	20250218	191400	419322575	4990	4990	4990	4990	0
111	20250218	191300	419322575	4990	4990	4990	4990	0
112	20250218	191200	419322575	4990	4990	4990	4990	0
113	20250218	191100	419322575	4990	4990	4990	4990	0
114	20250218	191000	419322575	4990	4990	4990	4990	0
115	20250218	190900	419322575	4990	4990	4990	4990	0
116	20250218	190800	419322575	4990	4990	4990	4990	0
117	20250218	190700	419322575	4990	4990	4990	4990	0
118	20250218	190600	419322575	4990	4990	4990	4990	0
119	20250218	190500	419322575	4990	4990	4990	4990	0
120	20250218	190400	419322575	4990	4990	4990	4990	0
121	20250218	190300	419322575	4990	4990	4990	4990	0
122	20250218	190200	419322575	4990	4990	4990	4990	1708
123	20250218	190100	419322575	4990	4990	4990	4990	0
124	20250218	190000	419322575	4990	4990	4990	4990	0
125	20250218	185900	419322575	4990	4990	4990	4990	0
126	20250218	185800	419322575	4990	4990	4990	4990	0
127	20250218	185700	419322575	4990	4990	4990	4990	0
128	20250218	185600	419322575	4990	4990	4990	4990	0
129	20250218	185500	419322575	4990	4990	4990	4990	0
130	20250218	185400	419322575	4990	4990	4990	4990	0
131	20250218	185300	419322575	4990	4990	4990	4990	0
132	20250218	185200	419322575	4990	4990	4990	4990	0
133	20250218	185100	419322575	4990	4990	4990	4990	0
134	20250218	185000	419322575	4990	4990	4990	4990	0
135	20250218	184900	419322575	4990	4990	4990	4990	0
136	20250218	184800	419322575	4990	4990	4990	4990	0
137	20250218	184700	419322575	4990	4990	4990	4990	0
138	20250218	184600	419322575	4990	4990	4990	4990	0
139	20250218	184500	419322575	4990	4990	4990	4990	0
140	20250218	184400	419322575	4990	4990	4990	4990	0
141	20250218	184300	419322575	4990	4990	4990	4990	0
142	20250218	184200	419322575	4990	4990	4990	4990	0
143	20250218	184100	419322575	4990	4990	4990	4990	0
144	20250218	184000	419322575	4990	4990	4990	4990	0
145	20250218	183900	419322575	4990	4990	4990	4990	0
146	20250218	183800	419322575	4990	4990	4990	4990	0
147	20250218	183700	419322575	4990	4990	4990	4990	0
148	20250218	183600	419322575	4990	4990	4990	4990	0
149	20250218	183500	419322575	4990	4990	4990	4990	0
150	20250218	183400	419322575	4990	4990	4990	4990	0
151	20250218	183300	419322575	4990	4990	4990	4990	0
152	20250218	183200	419322575	4990	4990	4990	4990	1708
153	20250218	183100	419322575	4990	4990	4990	4990	0
154	20250218	183000	419322575	4990	4990	4990	4990	0
155	20250218	182900	419322575	4990	4990	4990	4990	0
156	20250218	182800	419322575	4990	4990	4990	4990	0
157	20250218	182700	419322575	4990	4990	4990	4990	0
158	20250218	182600	419322575	4990	4990	4990	4990	0
159	20250218	182500	419322575	4990	4990	4990	4990	0
160	20250218	182400	419322575	4990	4990	4990	4990	0
161	20250218	182300	419322575	4990	4990	4990	4990	0
162	20250218	182200	419322575	4990	4990	4990	4990	0
163	20250218	182100	419322575	4990	4990	4990	4990	0
164	20250218	182000	419322575	4990	4990	4990	4990	0
165	20250218	181900	419322575	4990	4990	4990	4990	0
166	20250218	181800	419322575	4990	4990	4990	4990	0
167	20250218	181700	419322575	4990	4990	4990	4990	0
168	20250218	181600	419322575	4990	4990	4990	4990	0
169	20250218	181500	419322575	4990	4990	4990	4990	0
170	20250218	181400	419322575	4990	4990	4990	4990	0
171	20250218	181300	419322575	4990	4990	4990	4990	0
172	20250218	181200	419322575	4990	4990	4990	4990	0
173	20250218	181100	419322575	4990	4990	4990	4990	0
174	20250218	181000	419322575	4990	4990	4990	4990	0
175	20250218	180900	419322575	4990	4990	4990	4990	0
176	20250218	180800	419322575	4990	4990	4990	4990	0
177	20250218	180700	419322575	4990	4990	4990	4990	0
178	20250218	180600	419322575	4990	4990	4990	4990	0
179	20250218	180500	419322575	4990	4990	4990	4990	0
180	20250218	180400	419322575	4990	4990	4990	4990	0
181	20250218	180300	419322575	4990	4990	4990	4990	0
182	20250218	180200	419322575	4990	4990	4990	4990	1708
183	20250218	180100	419322575	4990	4990	4990	4990	0
184	20250218	180000	419322575	4990	4990	4990	4990	0
185	20250218	175900	419322575	4990	4990	4990	4990	0
186	20250218	175800	419322575	4990	4990	4990	4990	0
187	20250218	175700	419322575	4990	4990	4990	4990	0
188	20250218	175600	419322575	4990	4990	4990	4990	0
189	20250218	175500	419322575	4990	4990	4990	4990	0
190	20250218	175400	419322575	4990	4990	4990	4990	0
191	20250218	175300	419322575	4990	4990	4990	4990	0
192	20250218	175200	419322575	4990	4990	4990	4990	0
193	20250218	175100	419322575	4990	4990	4990	4990	0
194	20250218	175000	419322575	4990	4990	4990	4990	0
195	20250218	174900	419322575	4990	4990	4990	4990	0
196	20250218	174800	419322575	4990	4990	4990	4990	0
197	20250218	174700	419322575	4990	4990	4990	4990	0
198	20250218	174600	419322575	4990	4990	4990	4990	0
199	20250218	174500	419322575	4990	4990	4990	4990	0
200	20250218	174400	419322575	4990	4990	4990	4990	0
201	20250218	174300	419322575	4990	4990	4990	4990	0
202	20250218	174200	419322575	4990	4990	4990	4990	0
203	20250218	174100	419322575	4990	4990	4990	4990	0
204	20250218	174000	419322575	4990	4990	4990	4990	0
205	20250218	173900	419322575	4990	4990	4990	4990	0
206	20250218	173800	419322575	4990	4990	4990	4990	0
207	20250218	173700	419322575	4990	4990	4990	4990	0
208	20250218	173600	419322575	4990	4990	4990	4990	0
209	20250218	173500	419322575	4990	4990	4990	4990	0
210	20250218	173400	419322575	4990	4990	4990	4990	0
211	20250218	173300	419322575	4990	4990	4990	4990	0
212	20250218	173200	419322575	4990	4990	4990	4990	1708
213	20250218	173100	419322575	4990	4990	4990	4990	0
214	20250218	173000	419322575	4990	4990	4990	4990	0
215	20250218	172900	419322575	4990	4990	4990	4990	0
216	20250218	172800	419322575	4990	4990	4990	4990	0
217	20250218	172700	419322575	4990	4990	4990	4990	0
218	20250218	172600	419322575	4990	4990	4990	4990	0
219	20250218	172500	419322575	4990	4990	4990	4990	0
220	20250218	172400	419322575	4990	4990	4990	4990	0
221	20250218	172300	419322575	4990	4990	4990	4990	0
222	20250218	172200	419322575	4990	4990	4990	4990	0
223	20250218	172100	419322575	4990	4990	4990	4990	0
224	20250218	172000	419322575	4990	4990	4990	4990	0
225	20250218	171900	419322575	4990	4990	4990	4990	0
226	20250218	171800	419322575	4990	4990	4990	4990	0
227	20250218	171700	419322575	4990	4990	4990	4990	0
228	20250218	171600	419322575	4990	4990	4990	4990	0
229	20250218	171500	419322575	4990	4990	4990	4990	0
230	20250218	171400	419322575	4990	4990	4990	4990	0
231	20250218	171300	419322575	4990	4990	4990	4990	0
232	20250218	171200	419322575	4990	4990	4990	4990	0
233	20250218	171100	419322575	4990	4990	4990	4990	0
234	20250218	171000	419322575	4990	4990	4990	4990	0
235	20250218	170900	419322575	4990	4990	4990	4990	0
236	20250218	170800	419322575	4990	4990	4990	4990	0
237	20250218	170700	419322575	4990	4990	4990	4990	0
238	20250218	170600	419322575	4990	4990	4990	4990	0
239	20250218	170500	419322575	4990	4990	4990	4990	0
240	20250218	170400	419322575	4990	4990	4990	4990	0
241	20250218	170300	419322575	4990	4990	4990	4990	0
242	20250218	170200	419322575	4990	4990	4990	4990	1708
243	20250218	170100	419322575	4990	4990	4990	4990	0
244	20250218	170000	419322575	4990	4990	4990	4990	0
245	20250218	165900	419322575	4990	4990	4990	4990	0
246	20250218	165800	419322575	4990	4990	4990	4990	0
247	20250218	165700	419322575	4990	4990	4990	4990	0
248	20250218	165600	419322575	4990	4990	4990	4990	0
249	20250218	165500	419322575	4990	4990	4990	4990	0
250	20250218	165400	419322575	4990	4990	4990	4990	0
251	20250218	165300	419322575	4990	4990	4990	4990	0
252	20250218	165200	419322575	4990	4990	4990	4990	0
253	20250218	165100	419322575	4990	4990	4990	4990	0
254	20250218	165000	419322575	4990	4990	4990	4990	0
255	20250218	164900	419322575	4990	4990	4990	4990	0
256	20250218	164800	419322575	4990	4990	4990	4990	0
257	20250218	164700	419322575	4990	4990	4990	4990	0
258	20250218	164600	419322575	4990	4990	4990	4990	0
259	20250218	164500	419322575	4990	4990	4990	4990	0
260	20250218	164400	419322575	4990	4990	4990	4990	0
261	20250218	164300	419322575	4990	4990	4990	4990	0
262	20250218	164200	419322575	4990	4990	4990	4990	0
263	20250218	164100	419322575	4990	4990	4990	4990	0
264	20250218	164000	419322575	4990	4990	4990	4990	0
265	20250218	163900	419322575	4990	4990	4990	4990	0
266	20250218	163800	419322575	4990	4990	4990	4990	0
267	20250218	163700	419322575	4990	4990	4990	4990	0
268	20250218	163600	419322575	4990	4990	4990	4990	0
269	20250218	163500	419322575	4990	4990	4990	4990	0
270	20250218	163400	419322575	4990	4990	4990	4990	0
271	20250218	163300	419322575	4990	4990	4990	4990	0
272	20250218	163200	419322575	4990	4990	4990	4990	1708
273	20250218	163100	419322575	4990	4990	4990	4990	0
274	20250218	163000	419322575	4990	4990	4990	4990	0
275	20250218	162900	419322575	4990	4990	4990	4990	0
276	20250218	162800	419322575	4990	4990	4990	4990	0
277	20250218	162700	419322575	4990	4990	4990	4990	0
278	20250218	162600	419322575	4990	4990	4990	4990	0
279	20250218	162500	419322575	4990	4990	4990	4990	0
280	20250218	162400	419322575	4990	4990	4990	4990	0
281	20250218	162300	419322575	4990	4990	4990	4990	0
282	20250218	162200	419322575	4990	4990	4990	4990	0
283	20250218	162100	419322575	4990	4990	4990	4990	0
284	20250218	162000	419322575	4990	4990	4990	4990	0
285	20250218	161900	419322575	4990	4990	4990	4990	0
286	20250218	161800	419322575	4990	4990	4990	4990	0
287	20250218	161700	419322575	4990	4990	4990	4990	0
288	20250218	161600	419322575	4990	4990	4990	4990	0
289	20250218	161500	419322575	4990	4990	4990	4990	0
290	20250218	161400	419322575	4990	4990	4990	4990	0
291	20250218	161300	419322575	4990	4990	4990	4990	0
292	20250218	161200	419322575	4990	4990	4990	4990	0
293	20250218	161100	419322575	4990	4990	4990	4990	0
294	20250218	161000	419322575	4990	4990	4990	4990	0
295	20250218	160900	419322575	4990	4990	4990	4990	0
296	20250218	160800	419322575	4990	4990	4990	4990	0
297	20250218	160700	419322575	4990	4990	4990	4990	0
298	20250218	160600	419322575	4990	4990	4990	4990	0
299	20250218	160500	419322575	4990	4990	4990	4990	0
300	20250218	160400	419322575	4990	4990	4990	4990	0
301	20250218	160300	419322575	4990	4990	4990	4990	0
302	20250218	160200	419322575	4990	4990	4990	4990	1708
303	20250218	160100	419322575	4990	4990	4990	4990	0
304	20250218	160000	419322575	4990	4990	4990	4990	0
305	20250218	155900	419322575	4990	4990	4990	4990	0
306	20250218	155800	419322575	4990	4990	4990	4990	0
307	20250218	155700	419322575	4990	4990	4990	4990	0
308	20250218	155600	419322575	4990	4990	4990	4990	0
309	20250218	155500	419322575	4990	4990	4990	4990	0
310	20250218	155400	419322575	4990	4990	4990	4990	0
311	20250218	155300	419322575	4990	4990	4990	4990	0
312	20250218	155200	419322575	4990	4990	4990	4990	0
313	20250218	155100	419322575	4990	4990	4990	4990	0
314	20250218	155000	419322575	4990	4990	4990	4990	0
315	20250218	154900	419322575	4990	4990	4990	4990	0
316	20250218	154800	419322575	4990	4990	4990	4990	0
317	20250218	154700	419322575	4990	4990	4990	4990	0
318	20250218	154600	419322575	4990	4990	4990	4990	0
319	20250218	154500	419322575	4990	4990	4990	4990	0
320	20250218	154400	419322575	4990	4990	4990	4990	0
321	20250218	154300	419322575	4990	4990	4990	4990	0
322	20250218	154200	419322575	4990	4990	4990	4990	0
323	20250218	154100	419322575	4990	4990	4990	4990	0
324	20250218	154000	419322575	4990	4990	4990	4990	0
325	20250218	153900	419322575	4990	4990	4990	4990	0
326	20250218	153800	419322575	4990	4990	4990	4990	0
327	20250218	153700	419322575	4990	4990	4990	4990	0
328	20250218	153600	419322575	4990	4990	4990	4990	0
329	20250218	153500	419322575	4990	4990	4990	4990	0
330	20250218	153400	419322575	4990	4990	4990	4990	0
331	20250218	153300	419322575	4990	4990	4990	4990	0
332	20250218	153200	419322575	4990	4990	4990	4990	1708
333	20250218	153100	419322575	4990	4990	4990	4990	0
334	20250218	153000	419322575	4990	4990	4990	4990	1708
335	20250218	152900	410799655	4990	4990	4990	4990	0
336	20250218	152800	410799655	4990	4990	4990	4990	0
337	20250218	152700	410799655	4990	4990	4990	4990	0
338	20250218	152600	410799655	4990	4990	4990	4990	0
339	20250218	152500	410799655	4990	4990	4990	4990	0
340	20250218	152400	410799655	4990	4990	4990	4990	0
341	20250218	152300	410799655	4990	4990	4990	4990	0
342	20250218	152200	410799655	4990	4990	4990	4990	0
343	20250218	152100	410799655	4990	4990	4990	4990	0
344	20250218	152000	410799655	4990	4990	4990	4990	0
345	20250218	151900	410799655	4990	4995	4995	4990	250
346	20250218	151800	409552110	4990	4990	4990	4990	0
347	20250218	151700	409552110	4990	4990	4990	4990	0
348	20250218	151600	409552110	4990	5000	5000	4990	219
349	20250218	151500	408458110	5000	5000	5000	5000	0
350	20250218	151400	408458110	5000	4995	5000	4995	641
351	20250218	151300	405256125	4995	5000	5010	4995	909
352	20250218	151200	400712670	5000	5000	5000	5000	120
353	20250218	151100	400112670	5000	5000	5000	5000	754
354	20250218	151000	396342670	5010	5010	5010	5010	100
355	20250218	150900	395841670	5000	5000	5000	4995	1118
356	20250218	150800	390256510	4995	4995	4995	4995	0
357	20250218	150700	390256510	4995	4995	4995	4995	281
358	20250218	150600	388852915	4995	5000	5000	4995	521
359	20250218	150500	386248015	5010	5010	5010	5010	210
360	20250218	150400	385195915	5000	5000	5000	5000	0
361	20250218	150300	385195915	5000	5000	5000	4995	350
362	20250218	150200	383446015	5000	5000	5000	5000	179
363	20250218	150100	382551015	5000	5000	5000	5000	1
364	20250218	150000	382546015	5010	5010	5010	5010	2
365	20250218	145900	382535995	5010	5010	5010	5010	2
366	20250218	145800	382525975	5000	5000	5000	5000	0
367	20250218	145700	382525975	5000	5000	5000	5000	19
368	20250218	145600	382430975	5010	5010	5010	5010	0
369	20250218	145500	382430975	5010	5000	5010	5000	204
370	20250218	145400	381409405	5000	5000	5000	5000	100
371	20250218	145300	380909405	5000	5000	5000	5000	4
372	20250218	145200	380889405	5000	5000	5000	5000	149
373	20250218	145100	380144405	5000	5000	5000	5000	36
374	20250218	145000	379964405	5010	5010	5010	5010	0
375	20250218	144900	379964405	5010	5010	5010	5010	10
376	20250218	144800	379914305	5010	5010	5010	5010	699
377	20250218	144700	376412315	5000	5000	5010	5000	871
378	20250218	144600	372057305	5010	5010	5010	5010	0
379	20250218	144500	372057305	5010	5010	5010	5010	19
380	20250218	144400	371962115	5010	5010	5010	5010	0
381	20250218	144300	371962115	5010	5010	5010	5010	0
382	20250218	144200	371962115	5010	5010	5010	5010	3
383	20250218	144100	371947085	5010	5010	5010	5010	350
384	20250218	144000	370193585	5010	5010	5010	5010	738
385	20250218	143900	366496205	5010	5010	5010	5010	12
386	20250218	143800	366436085	5010	5010	5010	5010	250
387	20250218	143700	365183585	5010	5010	5010	5010	12
388	20250218	143600	365123465	5010	5010	5010	5010	52
389	20250218	143500	364862945	5010	5010	5010	5010	0
390	20250218	143400	364862945	5010	5010	5010	5010	806
391	20250218	143300	360824885	5020	5020	5020	5020	20
392	20250218	143200	360724485	5020	5020	5020	5020	5
393	20250218	143100	360699385	5020	5020	5020	5020	2
394	20250218	143000	360689345	5010	5010	5010	5010	265
395	20250218	142900	359361695	5020	5020	5020	5020	1
396	20250218	142800	359356675	5010	5010	5010	5010	1283
397	20250218	142700	352928845	5010	5010	5010	5010	386
398	20250218	142600	350994985	5010	5010	5010	5010	0
399	20250218	142500	350994985	5010	5010	5010	5010	0
400	20250218	142400	350994985	5010	5010	5010	5010	0
401	20250218	142300	350994985	5010	5010	5010	5010	364
402	20250218	142200	349171345	5020	5020	5020	5020	1
403	20250218	142100	349166325	5030	5030	5030	5030	0
404	20250218	142000	349166325	5030	5030	5030	5030	20
405	20250218	141900	349065725	5030	5020	5030	5020	101
406	20250218	141800	348558695	5030	5020	5030	5020	12
407	20250218	141700	348498445	5020	5020	5020	5020	2
408	20250218	141600	348488405	5020	5020	5020	5020	5
409	20250218	141500	348463305	5020	5020	5020	5020	3
410	20250218	141400	348448245	5020	5020	5020	5020	77
411	20250218	141300	348061705	5020	5030	5030	5020	91
412	20250218	141200	347604695	5030	5030	5030	5030	2
413	20250218	141100	347594635	5030	5030	5030	5030	110
414	20250218	141000	347041335	5030	5030	5030	5030	1
415	20250218	140900	347036305	5030	5020	5030	5020	550
416	20250218	140800	344270305	5020	5030	5030	5020	455
417	20250218	140700	341984675	5030	5030	5030	5030	848
418	20250218	140600	337719235	5030	5030	5030	5030	39
419	20250218	140500	337523065	5040	5030	5040	5030	1476
420	20250218	140400	330098775	5030	5030	5030	5030	0
421	20250218	140300	330098775	5030	5020	5030	5020	58
422	20250218	140200	329807535	5030	5010	5030	5010	39
423	20250218	140100	329612105	4995	5000	5000	4995	500
424	20250218	140000	327112185	5010	5030	5030	5010	211
425	20250218	135900	326051115	5030	5030	5030	5030	58
426	20250218	135800	325759375	5030	5030	5030	5030	198
427	20250218	135700	324763435	5040	5040	5040	5030	559
428	20250218	135600	321951595	5030	5000	5030	5000	2000
429	20250218	135500	311906515	5000	5000	5000	5000	4
430	20250218	135400	311886515	5000	5000	5000	5000	63
431	20250218	135300	311571515	5000	5000	5000	5000	0
432	20250218	135200	311571515	5000	5000	5000	5000	20
433	20250218	135100	311471515	4990	4985	4990	4985	152
434	20250218	135000	310713395	4985	4985	4985	4985	928
435	20250218	134900	306087315	4985	4985	4985	4985	230
436	20250218	134800	304940765	4985	4985	4985	4985	501
437	20250218	134700	302443280	4990	4990	4990	4990	0
438	20250218	134600	302443280	4990	4990	4990	4990	230
439	20250218	134500	301295580	4990	4990	4990	4990	660
440	20250218	134400	298002180	4990	4990	4990	4990	21
441	20250218	134300	297897390	4990	4990	4990	4990	300
442	20250218	134200	296400390	4980	4980	4980	4980	120
443	20250218	134100	295802790	4990	4990	4990	4990	0
444	20250218	134000	295802790	4990	4980	4990	4980	166
445	20250218	133900	294975870	4990	4990	4990	4990	94
446	20250218	133800	294506810	4980	4990	4990	4980	3
447	20250218	133700	294491860	4975	4975	4975	4975	130
448	20250218	133600	293845110	4975	4985	4985	4975	29
449	20250218	133500	293700710	4990	4990	4990	4990	22
450	20250218	133400	293590930	5010	5010	5010	5010	0
451	20250218	133300	293590930	5010	5020	5020	5010	101
452	20250218	133200	293084910	5020	5020	5020	5020	315
453	20250218	133100	291503610	5030	5040	5040	4980	228
454	20250218	133000	290362660	5040	5020	5040	5020	1046
455	20250218	132900	285098560	5010	4980	5010	4945	4364
456	20250218	132800	263331510	4995	4990	4995	4990	805
457	20250218	132700	259311760	4985	4975	4985	4975	1464
458	20250218	132600	252020910	4975	4965	4975	4965	300
459	20250218	132500	250528980	4950	4950	4950	4950	0
460	20250218	132400	250528980	4950	4950	4950	4950	0
461	20250218	132300	250528980	4950	4950	4950	4950	7
462	20250218	132200	250494330	4955	4960	4960	4955	1025
463	20250218	132100	245414625	4975	4975	4975	4975	371
464	20250218	132000	243568900	4970	4970	4970	4970	0
465	20250218	131900	243568900	4970	4970	4970	4970	181
466	20250218	131800	242669330	4970	4970	4970	4970	0
467	20250218	131700	242669330	4970	4970	4970	4970	246
468	20250218	131600	241446710	4975	4975	4975	4975	0
469	20250218	131500	241446710	4975	4975	4975	4975	0
470	20250218	131400	241446710	4975	4975	4975	4975	260
471	20250218	131300	240153210	4970	4970	4970	4970	450
472	20250218	131200	237916710	4970	4970	4970	4970	0
473	20250218	131100	237916710	4970	4970	4970	4970	360
474	20250218	131000	236127510	4955	4955	4955	4955	54
475	20250218	130900	235859940	4955	4955	4955	4955	1
476	20250218	130800	235854985	4960	4960	4960	4960	0
477	20250218	130700	235854985	4960	4960	4960	4960	0
478	20250218	130600	235854985	4960	4960	4960	4960	30
479	20250218	130500	235706185	4960	4960	4960	4960	7
480	20250218	130400	235671465	4960	4955	4960	4955	69
481	20250218	130300	235329555	4970	4970	4970	4970	0
482	20250218	130200	235329555	4970	4970	4970	4970	20
483	20250218	130100	235230155	4970	4970	4970	4970	51
484	20250218	130000	234976685	4960	4960	4960	4960	0
485	20250218	125900	234976685	4960	4960	4960	4960	192
486	20250218	125800	234024365	4960	4960	4960	4960	19
487	20250218	125700	233930125	4960	4960	4960	4960	883
488	20250218	125600	229550445	4960	4960	4960	4960	0
489	20250218	125500	229550445	4960	4960	4960	4960	12
490	20250218	125400	229490925	4960	4960	4960	4960	420
491	20250218	125300	227407725	4960	4960	4960	4960	0
492	20250218	125200	227407725	4960	4960	4960	4960	400
493	20250218	125100	225423725	4960	4960	4960	4960	30
494	20250218	125000	225274925	4960	4960	4960	4960	0
495	20250218	124900	225274925	4960	4960	4960	4960	0
496	20250218	124800	225274925	4960	4950	4960	4950	480
497	20250218	124700	222897925	4960	4960	4960	4960	0
498	20250218	124600	222897925	4960	4960	4960	4960	0
499	20250218	124500	222897925	4960	4960	4960	4960	422
500	20250218	124400	220804805	4960	4960	4960	4960	1
501	20250218	124300	220799845	4960	4960	4960	4960	241
502	20250218	124200	219604485	4960	4960	4960	4960	0
503	20250218	124100	219604485	4960	4960	4960	4960	350
504	20250218	124000	217868485	4970	4970	4970	4970	20
505	20250218	123900	217769085	4970	4965	4970	4965	385
506	20250218	123800	215856110	4965	4965	4965	4965	1
507	20250218	123700	215851145	4965	4965	4965	4965	0
508	20250218	123600	215851145	4965	4965	4965	4965	0
509	20250218	123500	215851145	4965	4965	4965	4965	270
510	20250218	123400	214510595	4970	4970	4970	4970	0
511	20250218	123300	214510595	4970	4970	4970	4970	0
512	20250218	123200	214510595	4970	4970	4970	4970	0
513	20250218	123100	214510595	4970	4970	4970	4970	0
514	20250218	123000	214510595	4970	4970	4970	4970	0
515	20250218	122900	214510595	4970	4970	4970	4970	0
516	20250218	122800	214510595	4970	4970	4970	4970	0
517	20250218	122700	214510595	4970	4970	4970	4970	1
518	20250218	122600	214505625	4970	4970	4970	4970	0
519	20250218	122500	214505625	4970	4970	4970	4970	0
520	20250218	122400	214505625	4970	4970	4970	4970	3
521	20250218	122300	214490715	4970	4970	4970	4970	0
522	20250218	122200	214490715	4970	4970	4970	4970	0
523	20250218	122100	214490715	4970	4970	4970	4970	0
524	20250218	122000	214490715	4970	4970	4970	4970	0
525	20250218	121900	214490715	4970	4970	4970	4970	0
526	20250218	121800	214490715	4970	4970	4970	4970	0
527	20250218	121700	214490715	4970	4970	4970	4970	0
528	20250218	121600	214490715	4970	4970	4970	4970	0
529	20250218	121500	214490715	4970	4970	4970	4970	0
530	20250218	121400	214490715	4970	4970	4970	4970	0
531	20250218	121300	214490715	4970	4970	4970	4970	0
532	20250218	121200	214490715	4970	4970	4970	4970	73
533	20250218	121100	214127905	4945	4945	4945	4945	0
534	20250218	121000	214127905	4945	4945	4945	4945	0
535	20250218	120900	214127905	4945	4960	4960	4945	400
536	20250218	120800	212149165	4960	4960	4960	4960	0
537	20250218	120700	212149165	4960	4960	4960	4960	0
538	20250218	120600	212149165	4960	4960	4960	4960	58
539	20250218	120500	211861485	4960	4960	4960	4955	204
540	20250218	120400	210849760	4970	4970	4970	4970	0
541	20250218	120300	210849760	4970	4970	4970	4970	100
542	20250218	120200	210352760	4970	4970	4970	4970	35
543	20250218	120100	210178810	4975	4970	4975	4970	14
544	20250218	120000	210109180	4975	4970	4975	4970	117
545	20250218	115900	209527135	4970	4965	4970	4965	150
546	20250218	115800	208781715	4960	4960	4960	4960	0
547	20250218	115700	208781715	4960	4960	4960	4960	4
548	20250218	115600	208761875	4960	4960	4960	4960	0
549	20250218	115500	208761875	4960	4960	4960	4960	0
550	20250218	115400	208761875	4960	4955	4965	4955	746
551	20250218	115300	205060975	4950	4950	4950	4950	260
552	20250218	115200	203773975	4950	4950	4950	4950	0
553	20250218	115100	203773975	4950	4950	4950	4950	0
554	20250218	115000	203773975	4950	4950	4950	4950	36
555	20250218	114900	203595775	4950	4950	4950	4950	11
556	20250218	114800	203541325	4940	4960	4960	4940	110
557	20250218	114700	202997725	4960	4960	4960	4960	0
558	20250218	114600	202997725	4960	4960	4960	4960	3
559	20250218	114500	202982845	4960	4960	4960	4960	0
560	20250218	114400	202982845	4960	4960	4960	4960	0
561	20250218	114300	202982845	4960	4960	4960	4960	0
562	20250218	114200	202982845	4960	4960	4960	4960	14
563	20250218	114100	202913405	4960	4960	4960	4960	0
564	20250218	114000	202913405	4960	4960	4960	4960	0
565	20250218	113900	202913405	4960	4960	4960	4960	216
566	20250218	113800	201842045	4955	4955	4955	4955	104
567	20250218	113700	201326725	4955	4955	4955	4955	0
568	20250218	113600	201326725	4955	4955	4955	4955	0
569	20250218	113500	201326725	4955	4955	4955	4955	0
570	20250218	113400	201326725	4955	4955	4955	4955	0
571	20250218	113300	201326725	4955	4955	4955	4955	10
572	20250218	113200	201277175	4955	4955	4955	4955	0
573	20250218	113100	201277175	4955	4955	4955	4955	0
574	20250218	113000	201277175	4955	4955	4955	4955	161
575	20250218	112900	200479420	4950	4950	4950	4950	269
576	20250218	112800	199147870	4950	4950	4950	4950	241
577	20250218	112700	197954920	4950	4950	4950	4950	0
578	20250218	112600	197954920	4950	4950	4950	4950	0
579	20250218	112500	197954920	4950	4950	4950	4950	0
580	20250218	112400	197954920	4950	4950	4950	4950	135
581	20250218	112300	197286670	4950	4945	4950	4945	7
582	20250218	112200	197252050	4930	4930	4930	4930	0
583	20250218	112100	197252050	4930	4930	4930	4930	0
584	20250218	112000	197252050	4930	4930	4930	4930	0
585	20250218	111900	197252050	4930	4930	4930	4930	9
586	20250218	111800	197207680	4930	4930	4930	4930	0
587	20250218	111700	197207680	4930	4930	4930	4930	0
588	20250218	111600	197207680	4930	4935	4935	4930	100
589	20250218	111500	196714655	4945	4945	4945	4945	1
590	20250218	111400	196709710	4945	4945	4945	4945	10
591	20250218	111300	196660260	4945	4945	4945	4945	0
592	20250218	111200	196660260	4945	4945	4945	4945	260
593	20250218	111100	195374560	4940	4940	4940	4940	0
594	20250218	111000	195374560	4940	4940	4940	4940	0
595	20250218	110900	195374560	4940	4940	4940	4940	1
596	20250218	110800	195369620	4940	4940	4940	4940	0
597	20250218	110700	195369620	4940	4940	4940	4940	0
598	20250218	110600	195369620	4940	4940	4940	4940	0
599	20250218	110500	195369620	4940	4940	4940	4940	100
600	20250218	110400	194875620	4940	4940	4940	4940	0
601	20250218	110300	194875620	4940	4940	4940	4940	0
602	20250218	110200	194875620	4940	4940	4940	4940	2
603	20250218	110100	194865740	4940	4940	4940	4940	0
604	20250218	110000	194865740	4940	4940	4940	4940	1
605	20250218	105900	194860800	4940	4940	4940	4940	3
606	20250218	105800	194845980	4940	4940	4940	4940	0
607	20250218	105700	194845980	4940	4925	4940	4920	22
608	20250218	105600	194737695	4940	4940	4940	4940	0
609	20250218	105500	194737695	4940	4940	4940	4940	1
610	20250218	105400	194732755	4915	4915	4915	4915	0
611	20250218	105300	194732755	4915	4940	4940	4915	1000
612	20250218	105200	189807815	4940	4940	4940	4940	0
613	20250218	105100	189807815	4940	4940	4940	4940	0
614	20250218	105000	189807815	4940	4940	4940	4940	29
615	20250218	104900	189664555	4940	4940	4940	4940	0
616	20250218	104800	189664555	4940	4940	4940	4940	0
617	20250218	104700	189664555	4940	4940	4940	4940	0
618	20250218	104600	189664555	4940	4940	4940	4940	0
619	20250218	104500	189664555	4940	4940	4940	4940	0
620	20250218	104400	189664555	4940	4940	4940	4940	0
621	20250218	104300	189664555	4940	4940	4940	4940	1
622	20250218	104200	189659615	4920	4935	4935	4920	2349
623	20250218	104100	178102370	4940	4940	4940	4940	3
624	20250218	104000	178087550	4945	4945	4945	4945	63
625	20250218	103900	177776015	4945	4945	4945	4940	409
626	20250218	103800	175755540	4940	4940	4940	4940	69
627	20250218	103700	175414680	4940	4940	4940	4940	33
628	20250218	103600	175251660	4925	4925	4925	4925	0
629	20250218	103500	175251660	4925	4920	4925	4920	681
630	20250218	103400	171901135	4925	4925	4925	4925	129
631	20250218	103300	171265810	4940	4940	4940	4940	100
632	20250218	103200	170771810	4940	4940	4940	4940	1
633	20250218	103100	170766870	4940	4940	4940	4940	0
634	20250218	103000	170766870	4940	4940	4940	4940	0
635	20250218	102900	170766870	4940	4940	4940	4940	0
636	20250218	102800	170766870	4940	4940	4940	4940	0
637	20250218	102700	170766870	4940	4940	4940	4940	0
638	20250218	102600	170766870	4940	4940	4940	4940	20
639	20250218	102500	170668070	4940	4940	4940	4940	0
640	20250218	102400	170668070	4940	4930	4940	4920	199
641	20250218	102300	169687060	4930	4930	4930	4930	0
642	20250218	102200	169687060	4930	4930	4930	4930	0
643	20250218	102100	169687060	4930	4930	4930	4930	0
644	20250218	102000	169687060	4930	4925	4930	4925	246
645	20250218	101900	168474780	4925	4925	4925	4925	1
646	20250218	101800	168469855	4925	4925	4925	4925	0
647	20250218	101700	168469855	4925	4925	4925	4925	8
648	20250218	101600	168430455	4930	4930	4930	4930	19
649	20250218	101500	168336785	4935	4935	4935	4935	52
650	20250218	101400	168080165	4935	4930	4935	4930	203
651	20250218	101300	167079370	4930	4930	4930	4930	0
652	20250218	101200	167079370	4930	4930	4930	4920	111
653	20250218	101100	166532230	4930	4930	4930	4930	1
654	20250218	101000	166527300	4925	4925	4925	4925	1
655	20250218	100900	166522375	4925	4925	4925	4925	13
656	20250218	100800	166458350	4930	4930	4930	4930	1
657	20250218	100700	166453420	4935	4935	4935	4935	1
658	20250218	100600	166448485	4935	4915	4935	4915	2
659	20250218	100500	166438635	4915	4915	4915	4915	0
660	20250218	100400	166438635	4915	4910	4915	4910	132
661	20250218	100300	165790455	4910	4910	4910	4910	0
662	20250218	100200	165790455	4910	4910	4910	4910	113
663	20250218	100100	165235625	4900	4900	4900	4900	0
664	20250218	100000	165235625	4900	4900	4900	4900	14
665	20250218	095900	165167025	4910	4905	4910	4900	150
666	20250218	095800	164431875	4900	4900	4900	4900	500
667	20250218	095700	161981875	4900	4900	4900	4900	1080
668	20250218	095600	156689875	4900	4905	4905	4900	960
669	20250218	095500	151983030	4905	4910	4910	4905	410
670	20250218	095400	149971930	4905	4905	4905	4905	0
671	20250218	095300	149971930	4905	4905	4905	4905	0
672	20250218	095200	149971930	4905	4905	4905	4905	1
673	20250218	095100	149967025	4910	4910	4910	4910	0
674	20250218	095000	149967025	4910	4910	4910	4910	20
675	20250218	094900	149868825	4910	4910	4910	4910	59
676	20250218	094800	149579135	4905	4900	4905	4900	150
677	20250218	094700	148843885	4900	4905	4905	4900	1478
678	20250218	094600	141596295	4910	4910	4920	4910	241
679	20250218	094500	140412955	4910	4925	4925	4910	26
680	20250218	094400	140285070	4920	4905	4925	4905	309
681	20250218	094300	138769180	4910	4925	4925	4910	3156
682	20250218	094200	123265530	4930	4930	4930	4930	1
683	20250218	094100	123260600	4955	4920	4955	4920	811
684	20250218	094000	119270445	4925	4925	4925	4925	442
685	20250218	093900	117093595	4925	4930	4930	4925	1020
686	20250218	093800	112069075	4930	4930	4930	4930	18
687	20250218	093700	111980335	4925	4925	4925	4925	0
688	20250218	093600	111980335	4925	4955	4960	4925	265
689	20250218	093500	110671840	4925	4955	4955	4925	1379
690	20250218	093400	103877415	4930	4930	4930	4930	187
691	20250218	093300	102955505	4930	4930	4930	4930	133
692	20250218	093200	102299815	4930	4930	4930	4930	0
693	20250218	093100	102299815	4930	4940	4940	4930	3199
694	20250218	093000	86516450	4940	4940	4940	4940	0
695	20250218	092900	86516450	4940	4940	4940	4940	0
696	20250218	092800	86516450	4940	4940	4940	4940	0
697	20250218	092700	86516450	4940	4940	4940	4940	62
698	20250218	092600	86210170	4940	4940	4940	4940	95
699	20250218	092500	85740870	4960	4960	4960	4960	102
700	20250218	092400	85234950	4955	4955	4955	4955	0
701	20250218	092300	85234950	4955	4940	4960	4940	347
702	20250218	092200	83517765	4960	4960	4960	4960	0
703	20250218	092100	83517765	4960	4960	4960	4960	0
704	20250218	092000	83517765	4960	4945	4960	4945	646
705	20250218	091900	80323280	4945	4940	4945	4940	485
706	20250218	091800	77926105	4940	4945	4945	4940	425
707	20250218	091700	75826085	4945	4945	4945	4945	0
708	20250218	091600	75826085	4945	4945	4945	4940	500
709	20250218	091500	73354985	4940	4940	4940	4940	0
710	20250218	091400	73354985	4940	4940	4940	4940	90
711	20250218	091300	72910385	4940	4940	4940	4940	20
712	20250218	091200	72811585	4940	4950	4950	4940	200
713	20250218	091100	71822880	4950	4950	4950	4950	0
714	20250218	091000	71822880	4950	4940	4970	4940	367
715	20250218	090900	70002500	4955	4930	4955	4930	265
716	20250218	090800	68696025	4930	4940	4940	4930	2117
717	20250218	090700	58254850	4940	4955	4955	4940	19
718	20250218	090600	58160910	4940	4940	4940	4940	347
719	20250218	090500	56446730	4940	4945	4945	4940	855
720	20250218	090400	52222960	4945	4965	4990	4945	2889
721	20250218	090300	37910500	4945	4985	4985	4945	4308
722	20250218	090200	16569780	4985	4985	4985	4970	2051
723	20250218	090100	6349800	4970	4970	4970	4970	50
724	20250218	090000	6101300	4970	4960	4970	4960	1230