KissMeData/046940/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193100	315119610	2820	2820	2820	2820	6609
3	20250218	193000	315119610	2820	2820	2820	2820	0
4	20250218	192900	315119610	2820	2820	2820	2820	0
5	20250218	192800	315119610	2820	2820	2820	2820	0
6	20250218	192700	315119610	2820	2820	2820	2820	0
7	20250218	192600	315119610	2820	2820	2820	2820	0
8	20250218	192500	315119610	2820	2820	2820	2820	0
9	20250218	192400	315119610	2820	2820	2820	2820	0
10	20250218	192300	315119610	2820	2820	2820	2820	0
11	20250218	192200	315119610	2820	2820	2820	2820	0
12	20250218	192100	315119610	2820	2820	2820	2820	0
13	20250218	192000	315119610	2820	2820	2820	2820	0
14	20250218	191900	315119610	2820	2820	2820	2820	0
15	20250218	191800	315119610	2820	2820	2820	2820	0
16	20250218	191700	315119610	2820	2820	2820	2820	0
17	20250218	191600	315119610	2820	2820	2820	2820	0
18	20250218	191500	315119610	2820	2820	2820	2820	0
19	20250218	191400	315119610	2820	2820	2820	2820	0
20	20250218	191300	315119610	2820	2820	2820	2820	0
21	20250218	191200	315119610	2820	2820	2820	2820	0
22	20250218	191100	315119610	2820	2820	2820	2820	0
23	20250218	191000	315119610	2820	2820	2820	2820	0
24	20250218	190900	315119610	2820	2820	2820	2820	0
25	20250218	190800	315119610	2820	2820	2820	2820	0
26	20250218	190700	315119610	2820	2820	2820	2820	0
27	20250218	190600	315119610	2820	2820	2820	2820	0
28	20250218	190500	315119610	2820	2820	2820	2820	0
29	20250218	190400	315119610	2820	2820	2820	2820	0
30	20250218	190300	315119610	2820	2820	2820	2820	0
31	20250218	190200	315119610	2820	2820	2820	2820	0
32	20250218	190100	315119610	2820	2820	2820	2820	6609
33	20250218	190000	315119610	2820	2820	2820	2820	0
34	20250218	185900	315119610	2820	2820	2820	2820	0
35	20250218	185800	315119610	2820	2820	2820	2820	0
36	20250218	185700	315119610	2820	2820	2820	2820	0
37	20250218	185600	315119610	2820	2820	2820	2820	0
38	20250218	185500	315119610	2820	2820	2820	2820	0
39	20250218	185400	315119610	2820	2820	2820	2820	0
40	20250218	185300	315119610	2820	2820	2820	2820	0
41	20250218	185200	315119610	2820	2820	2820	2820	0
42	20250218	185100	315119610	2820	2820	2820	2820	0
43	20250218	185000	315119610	2820	2820	2820	2820	0
44	20250218	184900	315119610	2820	2820	2820	2820	0
45	20250218	184800	315119610	2820	2820	2820	2820	0
46	20250218	184700	315119610	2820	2820	2820	2820	0
47	20250218	184600	315119610	2820	2820	2820	2820	0
48	20250218	184500	315119610	2820	2820	2820	2820	0
49	20250218	184400	315119610	2820	2820	2820	2820	0
50	20250218	184300	315119610	2820	2820	2820	2820	0
51	20250218	184200	315119610	2820	2820	2820	2820	0
52	20250218	184100	315119610	2820	2820	2820	2820	0
53	20250218	184000	315119610	2820	2820	2820	2820	0
54	20250218	183900	315119610	2820	2820	2820	2820	0
55	20250218	183800	315119610	2820	2820	2820	2820	0
56	20250218	183700	315119610	2820	2820	2820	2820	0
57	20250218	183600	315119610	2820	2820	2820	2820	0
58	20250218	183500	315119610	2820	2820	2820	2820	0
59	20250218	183400	315119610	2820	2820	2820	2820	0
60	20250218	183300	315119610	2820	2820	2820	2820	0
61	20250218	183200	315119610	2820	2820	2820	2820	0
62	20250218	183100	315119610	2820	2820	2820	2820	6609
63	20250218	183000	315119610	2820	2820	2820	2820	0
64	20250218	182900	315119610	2820	2820	2820	2820	0
65	20250218	182800	315119610	2820	2820	2820	2820	0
66	20250218	182700	315119610	2820	2820	2820	2820	0
67	20250218	182600	315119610	2820	2820	2820	2820	0
68	20250218	182500	315119610	2820	2820	2820	2820	0
69	20250218	182400	315119610	2820	2820	2820	2820	0
70	20250218	182300	315119610	2820	2820	2820	2820	0
71	20250218	182200	315119610	2820	2820	2820	2820	0
72	20250218	182100	315119610	2820	2820	2820	2820	0
73	20250218	182000	315119610	2820	2820	2820	2820	0
74	20250218	181900	315119610	2820	2820	2820	2820	0
75	20250218	181800	315119610	2820	2820	2820	2820	0
76	20250218	181700	315119610	2820	2820	2820	2820	0
77	20250218	181600	315119610	2820	2820	2820	2820	0
78	20250218	181500	315119610	2820	2820	2820	2820	0
79	20250218	181400	315119610	2820	2820	2820	2820	0
80	20250218	181300	315119610	2820	2820	2820	2820	0
81	20250218	181200	315119610	2820	2820	2820	2820	0
82	20250218	181100	315119610	2820	2820	2820	2820	0
83	20250218	181000	315119610	2820	2820	2820	2820	0
84	20250218	180900	315119610	2820	2820	2820	2820	0
85	20250218	180800	315119610	2820	2820	2820	2820	0
86	20250218	180700	315119610	2820	2820	2820	2820	0
87	20250218	180600	315119610	2820	2820	2820	2820	0
88	20250218	180500	315119610	2820	2820	2820	2820	0
89	20250218	180400	315119610	2820	2820	2820	2820	0
90	20250218	180300	315119610	2820	2820	2820	2820	0
91	20250218	180200	315119610	2820	2820	2820	2820	0
92	20250218	180100	315119610	2820	2820	2820	2820	6609
93	20250218	180000	315119610	2820	2820	2820	2820	0
94	20250218	175900	315119610	2820	2820	2820	2820	0
95	20250218	175800	315119610	2820	2820	2820	2820	0
96	20250218	175700	315119610	2820	2820	2820	2820	0
97	20250218	175600	315119610	2820	2820	2820	2820	0
98	20250218	175500	315119610	2820	2820	2820	2820	0
99	20250218	175400	315119610	2820	2820	2820	2820	0
100	20250218	175300	315119610	2820	2820	2820	2820	0
101	20250218	175200	315119610	2820	2820	2820	2820	0
102	20250218	175100	315119610	2820	2820	2820	2820	0
103	20250218	175000	315119610	2820	2820	2820	2820	0
104	20250218	174900	315119610	2820	2820	2820	2820	0
105	20250218	174800	315119610	2820	2820	2820	2820	0
106	20250218	174700	315119610	2820	2820	2820	2820	0
107	20250218	174600	315119610	2820	2820	2820	2820	0
108	20250218	174500	315119610	2820	2820	2820	2820	0
109	20250218	174400	315119610	2820	2820	2820	2820	0
110	20250218	174300	315119610	2820	2820	2820	2820	0
111	20250218	174200	315119610	2820	2820	2820	2820	0
112	20250218	174100	315119610	2820	2820	2820	2820	0
113	20250218	174000	315119610	2820	2820	2820	2820	0
114	20250218	173900	315119610	2820	2820	2820	2820	0
115	20250218	173800	315119610	2820	2820	2820	2820	0
116	20250218	173700	315119610	2820	2820	2820	2820	0
117	20250218	173600	315119610	2820	2820	2820	2820	0
118	20250218	173500	315119610	2820	2820	2820	2820	0
119	20250218	173400	315119610	2820	2820	2820	2820	0
120	20250218	173300	315119610	2820	2820	2820	2820	0
121	20250218	173200	315119610	2820	2820	2820	2820	0
122	20250218	173100	315119610	2820	2820	2820	2820	6609
123	20250218	173000	315119610	2820	2820	2820	2820	0
124	20250218	172900	315119610	2820	2820	2820	2820	0
125	20250218	172800	315119610	2820	2820	2820	2820	0
126	20250218	172700	315119610	2820	2820	2820	2820	0
127	20250218	172600	315119610	2820	2820	2820	2820	0
128	20250218	172500	315119610	2820	2820	2820	2820	0
129	20250218	172400	315119610	2820	2820	2820	2820	0
130	20250218	172300	315119610	2820	2820	2820	2820	0
131	20250218	172200	315119610	2820	2820	2820	2820	0
132	20250218	172100	315119610	2820	2820	2820	2820	0
133	20250218	172000	315119610	2820	2820	2820	2820	0
134	20250218	171900	315119610	2820	2820	2820	2820	0
135	20250218	171800	315119610	2820	2820	2820	2820	0
136	20250218	171700	315119610	2820	2820	2820	2820	0
137	20250218	171600	315119610	2820	2820	2820	2820	0
138	20250218	171500	315119610	2820	2820	2820	2820	0
139	20250218	171400	315119610	2820	2820	2820	2820	0
140	20250218	171300	315119610	2820	2820	2820	2820	0
141	20250218	171200	315119610	2820	2820	2820	2820	0
142	20250218	171100	315119610	2820	2820	2820	2820	0
143	20250218	171000	315119610	2820	2820	2820	2820	0
144	20250218	170900	315119610	2820	2820	2820	2820	0
145	20250218	170800	315119610	2820	2820	2820	2820	0
146	20250218	170700	315119610	2820	2820	2820	2820	0
147	20250218	170600	315119610	2820	2820	2820	2820	0
148	20250218	170500	315119610	2820	2820	2820	2820	0
149	20250218	170400	315119610	2820	2820	2820	2820	0
150	20250218	170300	315119610	2820	2820	2820	2820	0
151	20250218	170200	315119610	2820	2820	2820	2820	0
152	20250218	170100	315119610	2820	2820	2820	2820	6609
153	20250218	170000	315119610	2820	2820	2820	2820	0
154	20250218	165900	315119610	2820	2820	2820	2820	0
155	20250218	165800	315119610	2820	2820	2820	2820	0
156	20250218	165700	315119610	2820	2820	2820	2820	0
157	20250218	165600	315119610	2820	2820	2820	2820	0
158	20250218	165500	315119610	2820	2820	2820	2820	0
159	20250218	165400	315119610	2820	2820	2820	2820	0
160	20250218	165300	315119610	2820	2820	2820	2820	0
161	20250218	165200	315119610	2820	2820	2820	2820	0
162	20250218	165100	315119610	2820	2820	2820	2820	0
163	20250218	165000	315119610	2820	2820	2820	2820	0
164	20250218	164900	315119610	2820	2820	2820	2820	0
165	20250218	164800	315119610	2820	2820	2820	2820	0
166	20250218	164700	315119610	2820	2820	2820	2820	0
167	20250218	164600	315119610	2820	2820	2820	2820	0
168	20250218	164500	315119610	2820	2820	2820	2820	0
169	20250218	164400	315119610	2820	2820	2820	2820	0
170	20250218	164300	315119610	2820	2820	2820	2820	0
171	20250218	164200	315119610	2820	2820	2820	2820	0
172	20250218	164100	315119610	2820	2820	2820	2820	0
173	20250218	164000	315119610	2820	2820	2820	2820	0
174	20250218	163900	315119610	2820	2820	2820	2820	0
175	20250218	163800	315119610	2820	2820	2820	2820	0
176	20250218	163700	315119610	2820	2820	2820	2820	0
177	20250218	163600	315119610	2820	2820	2820	2820	0
178	20250218	163500	315119610	2820	2820	2820	2820	0
179	20250218	163400	315119610	2820	2820	2820	2820	0
180	20250218	163300	315119610	2820	2820	2820	2820	0
181	20250218	163200	315119610	2820	2820	2820	2820	0
182	20250218	163100	315119610	2820	2820	2820	2820	6609
183	20250218	163000	315119610	2820	2820	2820	2820	0
184	20250218	162900	315119610	2820	2820	2820	2820	0
185	20250218	162800	315119610	2820	2820	2820	2820	0
186	20250218	162700	315119610	2820	2820	2820	2820	0
187	20250218	162600	315119610	2820	2820	2820	2820	0
188	20250218	162500	315119610	2820	2820	2820	2820	0
189	20250218	162400	315119610	2820	2820	2820	2820	0
190	20250218	162300	315119610	2820	2820	2820	2820	0
191	20250218	162200	315119610	2820	2820	2820	2820	0
192	20250218	162100	315119610	2820	2820	2820	2820	0
193	20250218	162000	315119610	2820	2820	2820	2820	0
194	20250218	161900	315119610	2820	2820	2820	2820	0
195	20250218	161800	315119610	2820	2820	2820	2820	0
196	20250218	161700	315119610	2820	2820	2820	2820	0
197	20250218	161600	315119610	2820	2820	2820	2820	0
198	20250218	161500	315119610	2820	2820	2820	2820	0
199	20250218	161400	315119610	2820	2820	2820	2820	0
200	20250218	161300	315119610	2820	2820	2820	2820	0
201	20250218	161200	315119610	2820	2820	2820	2820	0
202	20250218	161100	315119610	2820	2820	2820	2820	0
203	20250218	161000	315119610	2820	2820	2820	2820	0
204	20250218	160900	315119610	2820	2820	2820	2820	0
205	20250218	160800	315119610	2820	2820	2820	2820	0
206	20250218	160700	315119610	2820	2820	2820	2820	0
207	20250218	160600	315119610	2820	2820	2820	2820	0
208	20250218	160500	315119610	2820	2820	2820	2820	0
209	20250218	160400	315119610	2820	2820	2820	2820	0
210	20250218	160300	315119610	2820	2820	2820	2820	0
211	20250218	160200	315119610	2820	2820	2820	2820	0
212	20250218	160100	315119610	2820	2820	2820	2820	6609
213	20250218	160000	315119610	2820	2820	2820	2820	0
214	20250218	155900	315119610	2820	2820	2820	2820	0
215	20250218	155800	315119610	2820	2820	2820	2820	0
216	20250218	155700	315119610	2820	2820	2820	2820	0
217	20250218	155600	315119610	2820	2820	2820	2820	0
218	20250218	155500	315119610	2820	2820	2820	2820	0
219	20250218	155400	315119610	2820	2820	2820	2820	0
220	20250218	155300	315119610	2820	2820	2820	2820	0
221	20250218	155200	315119610	2820	2820	2820	2820	0
222	20250218	155100	315119610	2820	2820	2820	2820	0
223	20250218	155000	315119610	2820	2820	2820	2820	0
224	20250218	154900	315119610	2820	2820	2820	2820	0
225	20250218	154800	315119610	2820	2820	2820	2820	0
226	20250218	154700	315119610	2820	2820	2820	2820	0
227	20250218	154600	315119610	2820	2820	2820	2820	0
228	20250218	154500	315119610	2820	2820	2820	2820	0
229	20250218	154400	315119610	2820	2820	2820	2820	0
230	20250218	154300	315119610	2820	2820	2820	2820	0
231	20250218	154200	315119610	2820	2820	2820	2820	0
232	20250218	154100	315119610	2820	2820	2820	2820	0
233	20250218	154000	315119610	2820	2820	2820	2820	0
234	20250218	153900	315119610	2820	2820	2820	2820	0
235	20250218	153800	315119610	2820	2820	2820	2820	0
236	20250218	153700	315119610	2820	2820	2820	2820	0
237	20250218	153600	315119610	2820	2820	2820	2820	0
238	20250218	153500	315119610	2820	2820	2820	2820	0
239	20250218	153400	315119610	2820	2820	2820	2820	0
240	20250218	153300	315119610	2820	2820	2820	2820	0
241	20250218	153200	315119610	2820	2820	2820	2820	0
242	20250218	153100	315119610	2820	2820	2820	2820	6609
243	20250218	153000	315119610	2820	2820	2820	2820	6609
244	20250218	152900	296482230	2820	2820	2820	2820	0
245	20250218	152800	296482230	2820	2820	2820	2820	0
246	20250218	152700	296482230	2820	2820	2820	2820	0
247	20250218	152600	296482230	2820	2820	2820	2820	0
248	20250218	152500	296482230	2820	2820	2820	2820	0
249	20250218	152400	296482230	2820	2820	2820	2820	0
250	20250218	152300	296482230	2820	2820	2820	2820	0
251	20250218	152200	296482230	2820	2820	2820	2820	0
252	20250218	152100	296482230	2820	2820	2820	2820	0
253	20250218	152000	296482230	2820	2820	2820	2820	0
254	20250218	151900	296482230	2820	2820	2820	2820	25
255	20250218	151800	296411730	2830	2825	2830	2820	204
256	20250218	151700	295835910	2830	2830	2830	2830	0
257	20250218	151600	295835910	2830	2830	2830	2830	0
258	20250218	151500	295835910	2830	2820	2830	2820	132
259	20250218	151400	295463470	2820	2830	2830	2820	68
260	20250218	151300	295271410	2830	2830	2830	2830	0
261	20250218	151200	295271410	2830	2830	2830	2830	0
262	20250218	151100	295271410	2830	2830	2830	2830	12
263	20250218	151000	295237450	2830	2830	2830	2830	10
264	20250218	150900	295209150	2825	2810	2825	2810	3765
265	20250218	150800	284618025	2810	2810	2810	2810	20
266	20250218	150700	284561825	2825	2825	2825	2825	0
267	20250218	150600	284561825	2825	2825	2825	2825	0
268	20250218	150500	284561825	2825	2825	2825	2825	21
269	20250218	150400	284502500	2820	2820	2820	2820	0
270	20250218	150300	284502500	2820	2820	2820	2820	217
271	20250218	150200	283890560	2810	2810	2810	2810	0
272	20250218	150100	283890560	2810	2815	2815	2810	2100
273	20250218	150000	277989350	2815	2815	2815	2815	0
274	20250218	145900	277989350	2815	2815	2815	2815	1038
275	20250218	145800	275067380	2815	2815	2815	2815	15
276	20250218	145700	275025155	2815	2815	2815	2815	10
277	20250218	145600	274997005	2815	2815	2815	2815	1
278	20250218	145500	274994190	2815	2815	2815	2815	0
279	20250218	145400	274994190	2815	2815	2815	2815	1000
280	20250218	145300	272179190	2815	2815	2815	2815	136
281	20250218	145200	271796350	2815	2815	2815	2815	0
282	20250218	145100	271796350	2815	2815	2815	2815	0
283	20250218	145000	271796350	2815	2815	2815	2815	0
284	20250218	144900	271796350	2815	2815	2815	2815	1367
285	20250218	144800	267948245	2815	2815	2815	2815	0
286	20250218	144700	267948245	2815	2815	2815	2815	2000
287	20250218	144600	262318245	2815	2815	2815	2815	0
288	20250218	144500	262318245	2815	2815	2815	2815	0
289	20250218	144400	262318245	2815	2815	2815	2815	0
290	20250218	144300	262318245	2815	2815	2815	2815	0
291	20250218	144200	262318245	2815	2815	2815	2815	76
292	20250218	144100	262104305	2815	2810	2815	2810	1102
293	20250218	144000	259007675	2815	2815	2815	2815	0
294	20250218	143900	259007675	2815	2815	2815	2815	0
295	20250218	143800	259007675	2815	2815	2815	2815	0
296	20250218	143700	259007675	2815	2815	2815	2815	0
297	20250218	143600	259007675	2815	2815	2815	2815	1
298	20250218	143500	259004860	2800	2800	2800	2800	0
299	20250218	143400	259004860	2800	2820	2820	2800	91
300	20250218	143300	258748540	2820	2820	2820	2820	18
301	20250218	143200	258697780	2800	2800	2800	2800	0
302	20250218	143100	258697780	2800	2805	2805	2800	4107
303	20250218	143000	247180195	2810	2815	2815	2810	1050
304	20250218	142900	244228445	2820	2820	2820	2820	246
305	20250218	142800	243534725	2830	2830	2830	2830	0
306	20250218	142700	243534725	2830	2830	2830	2830	11
307	20250218	142600	243503595	2835	2835	2835	2835	1
308	20250218	142500	243500760	2815	2815	2815	2815	567
309	20250218	142400	241904655	2805	2805	2805	2805	1
310	20250218	142300	241901850	2815	2815	2815	2815	0
311	20250218	142200	241901850	2815	2815	2815	2815	101
312	20250218	142100	241617535	2815	2800	2815	2800	201
313	20250218	142000	241054720	2800	2800	2800	2800	0
314	20250218	141900	241054720	2800	2800	2800	2800	274
315	20250218	141800	240287520	2800	2800	2800	2800	1957
316	20250218	141700	234807920	2815	2800	2815	2800	264
317	20250218	141600	234064970	2800	2810	2810	2800	3156
318	20250218	141500	225221305	2810	2810	2810	2810	209
319	20250218	141400	224634015	2800	2820	2830	2800	14254
320	20250218	141300	184591105	2825	2825	2825	2825	227
321	20250218	141200	183949830	2830	2830	2830	2830	258
322	20250218	141100	183219690	2835	2835	2835	2835	0
323	20250218	141000	183219690	2835	2835	2835	2835	0
324	20250218	140900	183219690	2835	2835	2835	2835	0
325	20250218	140800	183219690	2835	2835	2835	2835	0
326	20250218	140700	183219690	2835	2835	2835	2835	0
327	20250218	140600	183219690	2835	2835	2835	2835	0
328	20250218	140500	183219690	2835	2835	2835	2835	8
329	20250218	140400	183197010	2835	2835	2835	2835	0
330	20250218	140300	183197010	2835	2835	2835	2835	1
331	20250218	140200	183194175	2830	2830	2830	2830	0
332	20250218	140100	183194175	2830	2830	2830	2830	0
333	20250218	140000	183194175	2830	2830	2830	2830	0
334	20250218	135900	183194175	2830	2830	2830	2830	0
335	20250218	135800	183194175	2830	2830	2830	2830	0
336	20250218	135700	183194175	2830	2830	2830	2830	0
337	20250218	135600	183194175	2830	2830	2830	2830	0
338	20250218	135500	183194175	2830	2830	2830	2830	0
339	20250218	135400	183194175	2830	2830	2830	2830	0
340	20250218	135300	183194175	2830	2830	2830	2830	0
341	20250218	135200	183194175	2830	2830	2830	2830	74
342	20250218	135100	182984755	2830	2830	2830	2830	0
343	20250218	135000	182984755	2830	2830	2830	2830	12
344	20250218	134900	182950795	2830	2830	2830	2830	0
345	20250218	134800	182950795	2830	2830	2830	2830	2000
346	20250218	134700	177290795	2840	2840	2840	2840	0
347	20250218	134600	177290795	2840	2840	2840	2840	0
348	20250218	134500	177290795	2840	2840	2840	2840	699
349	20250218	134400	175305635	2840	2840	2840	2840	0
350	20250218	134300	175305635	2840	2840	2840	2840	0
351	20250218	134200	175305635	2840	2840	2840	2840	0
352	20250218	134100	175305635	2840	2840	2840	2840	0
353	20250218	134000	175305635	2840	2840	2840	2840	0
354	20250218	133900	175305635	2840	2840	2840	2840	389
355	20250218	133800	174200875	2840	2840	2840	2840	7
356	20250218	133700	174180995	2840	2840	2840	2840	0
357	20250218	133600	174180995	2840	2840	2840	2840	0
358	20250218	133500	174180995	2840	2840	2840	2840	0
359	20250218	133400	174180995	2840	2840	2840	2840	0
360	20250218	133300	174180995	2840	2840	2840	2840	0
361	20250218	133200	174180995	2840	2840	2840	2840	0
362	20250218	133100	174180995	2840	2840	2840	2840	0
363	20250218	133000	174180995	2840	2840	2840	2840	5
364	20250218	132900	174166795	2840	2840	2840	2840	400
365	20250218	132800	173030795	2830	2830	2830	2830	100
366	20250218	132700	172747795	2830	2830	2830	2830	100
367	20250218	132600	172464795	2840	2840	2840	2840	0
368	20250218	132500	172464795	2840	2840	2840	2840	0
369	20250218	132400	172464795	2840	2840	2840	2840	0
370	20250218	132300	172464795	2840	2840	2840	2840	0
371	20250218	132200	172464795	2840	2840	2840	2840	54
372	20250218	132100	172311435	2840	2840	2840	2840	351
373	20250218	132000	171314595	2845	2845	2845	2845	0
374	20250218	131900	171314595	2845	2845	2845	2845	0
375	20250218	131800	171314595	2845	2845	2845	2845	0
376	20250218	131700	171314595	2845	2845	2845	2845	1
377	20250218	131600	171311750	2825	2835	2835	2825	2270
378	20250218	131500	164893000	2845	2845	2845	2845	0
379	20250218	131400	164893000	2845	2845	2845	2845	0
380	20250218	131300	164893000	2845	2845	2845	2845	1
381	20250218	131200	164890155	2835	2835	2835	2835	0
382	20250218	131100	164890155	2835	2835	2835	2835	0
383	20250218	131000	164890155	2835	2840	2840	2835	2
384	20250218	130900	164884480	2835	2835	2835	2835	0
385	20250218	130800	164884480	2835	2835	2835	2835	144
386	20250218	130700	164476240	2835	2835	2835	2835	213
387	20250218	130600	163872385	2835	2835	2835	2835	0
388	20250218	130500	163872385	2835	2835	2835	2835	743
389	20250218	130400	161765980	2840	2840	2840	2840	0
390	20250218	130300	161765980	2840	2840	2840	2840	561
391	20250218	130200	160172740	2840	2840	2840	2840	0
392	20250218	130100	160172740	2840	2840	2840	2840	0
393	20250218	130000	160172740	2840	2840	2840	2840	10
394	20250218	125900	160144340	2835	2835	2835	2835	0
395	20250218	125800	160144340	2835	2835	2835	2835	255
396	20250218	125700	159421415	2825	2825	2825	2825	130
397	20250218	125600	159054165	2825	2825	2825	2825	139
398	20250218	125500	158661490	2830	2830	2830	2830	190
399	20250218	125400	158123790	2830	2825	2830	2825	449
400	20250218	125300	156853825	2830	2830	2830	2830	303
401	20250218	125200	155996335	2830	2830	2830	2830	0
402	20250218	125100	155996335	2830	2830	2830	2830	0
403	20250218	125000	155996335	2830	2830	2830	2830	847
404	20250218	124900	153599325	2835	2835	2835	2835	0
405	20250218	124800	153599325	2835	2835	2835	2835	10
406	20250218	124700	153570975	2835	2835	2835	2835	0
407	20250218	124600	153570975	2835	2835	2835	2835	0
408	20250218	124500	153570975	2835	2835	2835	2835	0
409	20250218	124400	153570975	2835	2835	2835	2835	0
410	20250218	124300	153570975	2835	2835	2835	2835	0
411	20250218	124200	153570975	2835	2835	2835	2835	0
412	20250218	124100	153570975	2835	2835	2835	2835	101
413	20250218	124000	153284640	2835	2835	2835	2835	0
414	20250218	123900	153284640	2835	2835	2835	2835	0
415	20250218	123800	153284640	2835	2835	2835	2835	220
416	20250218	123700	152660940	2835	2835	2835	2835	20
417	20250218	123600	152604240	2835	2835	2835	2835	0
418	20250218	123500	152604240	2835	2835	2835	2835	300
419	20250218	123400	151753740	2840	2840	2840	2840	0
420	20250218	123300	151753740	2840	2840	2840	2840	0
421	20250218	123200	151753740	2840	2835	2840	2835	110
422	20250218	123100	151441840	2840	2840	2840	2840	6
423	20250218	123000	151424800	2840	2840	2840	2840	0
424	20250218	122900	151424800	2840	2840	2840	2840	0
425	20250218	122800	151424800	2840	2840	2840	2840	14
426	20250218	122700	151385040	2840	2840	2840	2840	0
427	20250218	122600	151385040	2840	2840	2840	2840	0
428	20250218	122500	151385040	2840	2840	2840	2840	0
429	20250218	122400	151385040	2840	2840	2840	2840	0
430	20250218	122300	151385040	2840	2840	2840	2840	0
431	20250218	122200	151385040	2840	2840	2840	2840	200
432	20250218	122100	150817040	2840	2845	2845	2840	200
433	20250218	122000	150248540	2845	2845	2845	2845	0
434	20250218	121900	150248540	2845	2845	2845	2845	0
435	20250218	121800	150248540	2845	2845	2845	2845	1
436	20250218	121700	150245695	2825	2825	2825	2825	90
437	20250218	121600	149991445	2840	2840	2840	2840	0
438	20250218	121500	149991445	2840	2840	2840	2840	0
439	20250218	121400	149991445	2840	2840	2840	2840	0
440	20250218	121300	149991445	2840	2840	2840	2840	0
441	20250218	121200	149991445	2840	2840	2840	2840	0
442	20250218	121100	149991445	2840	2845	2845	2840	288
443	20250218	121000	149172965	2845	2845	2845	2845	0
444	20250218	120900	149172965	2845	2845	2845	2845	0
445	20250218	120800	149172965	2845	2845	2845	2845	20
446	20250218	120700	149116065	2845	2845	2845	2845	0
447	20250218	120600	149116065	2845	2845	2845	2845	0
448	20250218	120500	149116065	2845	2845	2845	2845	0
449	20250218	120400	149116065	2845	2845	2845	2845	0
450	20250218	120300	149116065	2845	2845	2845	2845	0
451	20250218	120200	149116065	2845	2845	2845	2845	0
452	20250218	120100	149116065	2845	2840	2845	2840	3941
453	20250218	120000	137909105	2840	2820	2840	2820	227
454	20250218	115900	137266225	2820	2820	2820	2820	0
455	20250218	115800	137266225	2820	2820	2820	2820	0
456	20250218	115700	137266225	2820	2820	2820	2820	0
457	20250218	115600	137266225	2820	2820	2820	2820	200
458	20250218	115500	136702225	2825	2825	2825	2825	0
459	20250218	115400	136702225	2825	2825	2825	2825	0
460	20250218	115300	136702225	2825	2825	2825	2825	0
461	20250218	115200	136702225	2825	2825	2825	2825	100
462	20250218	115100	136419725	2825	2825	2825	2825	0
463	20250218	115000	136419725	2825	2825	2825	2825	0
464	20250218	114900	136419725	2825	2825	2825	2825	0
465	20250218	114800	136419725	2825	2825	2825	2825	3
466	20250218	114700	136411250	2820	2820	2820	2820	1
467	20250218	114600	136408430	2820	2820	2820	2820	0
468	20250218	114500	136408430	2820	2820	2820	2820	100
469	20250218	114400	136126430	2820	2830	2830	2820	2000
470	20250218	114300	130483625	2840	2840	2840	2840	0
471	20250218	114200	130483625	2840	2840	2840	2840	0
472	20250218	114100	130483625	2840	2840	2840	2840	0
473	20250218	114000	130483625	2840	2840	2840	2840	0
474	20250218	113900	130483625	2840	2840	2840	2840	0
475	20250218	113800	130483625	2840	2840	2840	2840	0
476	20250218	113700	130483625	2840	2840	2840	2840	0
477	20250218	113600	130483625	2840	2840	2840	2840	0
478	20250218	113500	130483625	2840	2840	2840	2840	77
479	20250218	113400	130264945	2830	2830	2830	2830	0
480	20250218	113300	130264945	2830	2840	2845	2830	150
481	20250218	113200	129839585	2835	2835	2840	2835	50
482	20250218	113100	129697735	2845	2845	2845	2845	10
483	20250218	113000	129669285	2845	2845	2845	2845	40
484	20250218	112900	129555485	2840	2840	2840	2840	0
485	20250218	112800	129555485	2840	2840	2840	2840	0
486	20250218	112700	129555485	2840	2840	2840	2840	0
487	20250218	112600	129555485	2840	2840	2840	2840	0
488	20250218	112500	129555485	2840	2840	2840	2840	82
489	20250218	112400	129322605	2850	2850	2850	2850	0
490	20250218	112300	129322605	2850	2850	2850	2850	0
491	20250218	112200	129322605	2850	2850	2850	2850	0
492	20250218	112100	129322605	2850	2850	2850	2850	0
493	20250218	112000	129322605	2850	2850	2850	2850	0
494	20250218	111900	129322605	2850	2850	2850	2850	0
495	20250218	111800	129322605	2850	2850	2850	2850	0
496	20250218	111700	129322605	2850	2850	2850	2850	0
497	20250218	111600	129322605	2850	2850	2850	2850	1
498	20250218	111500	129319755	2820	2820	2820	2820	0
499	20250218	111400	129319755	2820	2825	2825	2820	2000
500	20250218	111300	123674885	2825	2825	2825	2825	0
501	20250218	111200	123674885	2825	2825	2825	2825	0
502	20250218	111100	123674885	2825	2825	2825	2825	0
503	20250218	111000	123674885	2825	2825	2825	2825	1460
504	20250218	110900	119550385	2825	2825	2825	2825	0
505	20250218	110800	119550385	2825	2825	2825	2825	0
506	20250218	110700	119550385	2825	2835	2835	2825	1941
507	20250218	110600	114060735	2840	2840	2840	2840	1536
508	20250218	110500	109698495	2840	2840	2840	2840	0
509	20250218	110400	109698495	2840	2840	2840	2840	0
510	20250218	110300	109698495	2840	2840	2840	2840	10
511	20250218	110200	109670095	2840	2840	2840	2840	0
512	20250218	110100	109670095	2840	2840	2840	2840	0
513	20250218	110000	109670095	2840	2840	2840	2840	10
514	20250218	105900	109641695	2850	2850	2850	2850	1
515	20250218	105800	109638845	2840	2840	2840	2840	0
516	20250218	105700	109638845	2840	2845	2845	2840	50
517	20250218	105600	109496825	2840	2840	2840	2840	0
518	20250218	105500	109496825	2840	2840	2840	2840	0
519	20250218	105400	109496825	2840	2840	2840	2840	33
520	20250218	105300	109403105	2840	2840	2840	2840	0
521	20250218	105200	109403105	2840	2840	2840	2840	0
522	20250218	105100	109403105	2840	2840	2840	2840	15
523	20250218	105000	109360505	2840	2840	2840	2840	0
524	20250218	104900	109360505	2840	2840	2840	2840	41
525	20250218	104800	109244065	2855	2855	2855	2855	0
526	20250218	104700	109244065	2855	2855	2855	2855	0
527	20250218	104600	109244065	2855	2855	2855	2855	0
528	20250218	104500	109244065	2855	2855	2855	2855	0
529	20250218	104400	109244065	2855	2855	2855	2855	0
530	20250218	104300	109244065	2855	2850	2855	2850	500
531	20250218	104200	107817565	2845	2845	2845	2845	0
532	20250218	104100	107817565	2845	2845	2845	2845	370
533	20250218	104000	106764915	2845	2845	2845	2845	51
534	20250218	103900	106619820	2845	2845	2845	2845	8
535	20250218	103800	106597060	2845	2845	2845	2845	0
536	20250218	103700	106597060	2845	2845	2845	2845	3
537	20250218	103600	106588525	2850	2850	2850	2850	4017
538	20250218	103500	95140075	2855	2855	2855	2855	36
539	20250218	103400	95037295	2855	2850	2855	2850	37
540	20250218	103300	94931810	2850	2850	2850	2850	0
541	20250218	103200	94931810	2850	2850	2850	2850	0
542	20250218	103100	94931810	2850	2850	2850	2850	0
543	20250218	103000	94931810	2850	2850	2850	2850	0
544	20250218	102900	94931810	2850	2850	2850	2850	1
545	20250218	102800	94928960	2850	2850	2850	2850	0
546	20250218	102700	94928960	2850	2850	2850	2850	5
547	20250218	102600	94914710	2860	2860	2860	2860	0
548	20250218	102500	94914710	2860	2860	2860	2860	11
549	20250218	102400	94883250	2860	2855	2860	2850	1351
550	20250218	102300	91027890	2860	2860	2860	2860	0
551	20250218	102200	91027890	2860	2860	2860	2860	245
552	20250218	102100	90327190	2850	2850	2850	2850	583
553	20250218	102000	88665640	2855	2855	2855	2855	274
554	20250218	101900	87883370	2855	2855	2855	2855	40
555	20250218	101800	87769170	2860	2860	2860	2860	0
556	20250218	101700	87769170	2860	2855	2860	2855	2149
557	20250218	101600	81624980	2850	2850	2850	2845	171
558	20250218	101500	81137685	2850	2850	2850	2850	0
559	20250218	101400	81137685	2850	2850	2850	2850	473
560	20250218	101300	79789635	2850	2850	2850	2850	546
561	20250218	101200	78233535	2850	2850	2850	2850	0
562	20250218	101100	78233535	2850	2850	2850	2850	18
563	20250218	101000	78182235	2850	2850	2850	2850	530
564	20250218	100900	76671735	2850	2850	2850	2850	500
565	20250218	100800	75246735	2850	2850	2850	2850	190
566	20250218	100700	74705235	2855	2855	2855	2855	117
567	20250218	100600	74371200	2850	2850	2850	2850	0
568	20250218	100500	74371200	2850	2850	2850	2850	0
569	20250218	100400	74371200	2850	2850	2850	2850	0
570	20250218	100300	74371200	2850	2850	2850	2850	0
571	20250218	100200	74371200	2850	2850	2850	2850	0
572	20250218	100100	74371200	2850	2850	2850	2850	100
573	20250218	100000	74086200	2850	2850	2850	2850	0
574	20250218	095900	74086200	2850	2850	2850	2850	0
575	20250218	095800	74086200	2850	2850	2850	2850	0
576	20250218	095700	74086200	2850	2850	2850	2850	500
577	20250218	095600	72661200	2855	2855	2855	2855	233
578	20250218	095500	71995985	2855	2855	2855	2855	2
579	20250218	095400	71990275	2860	2860	2860	2860	14
580	20250218	095300	71950235	2855	2855	2855	2855	50
581	20250218	095200	71807485	2855	2855	2855	2855	0
582	20250218	095100	71807485	2855	2855	2855	2855	0
583	20250218	095000	71807485	2855	2855	2855	2855	174
584	20250218	094900	71310715	2855	2855	2855	2855	1
585	20250218	094800	71307860	2870	2870	2870	2870	2
586	20250218	094700	71302120	2865	2855	2865	2855	2655
587	20250218	094600	63709980	2855	2855	2855	2850	80
588	20250218	094500	63481590	2855	2840	2855	2830	2270
589	20250218	094400	57047040	2840	2840	2845	2840	1407
590	20250218	094300	53048410	2825	2825	2825	2825	0
591	20250218	094200	53048410	2825	2825	2825	2825	0
592	20250218	094100	53048410	2825	2825	2825	2825	0
593	20250218	094000	53048410	2825	2830	2830	2825	22
594	20250218	093900	52986235	2825	2825	2825	2825	0
595	20250218	093800	52986235	2825	2825	2825	2825	0
596	20250218	093700	52986235	2825	2825	2825	2825	0
597	20250218	093600	52986235	2825	2825	2825	2825	0
598	20250218	093500	52986235	2825	2835	2835	2825	500
599	20250218	093400	51570655	2835	2830	2835	2830	91
600	20250218	093300	51312870	2845	2845	2845	2845	0
601	20250218	093200	51312870	2845	2845	2845	2845	300
602	20250218	093100	50459370	2845	2845	2845	2845	0
603	20250218	093000	50459370	2845	2830	2845	2830	410
604	20250218	092900	49298965	2830	2830	2830	2830	2
605	20250218	092800	49293305	2840	2830	2840	2830	631
606	20250218	092700	47507565	2840	2840	2840	2840	9
607	20250218	092600	47482005	2840	2840	2840	2840	200
608	20250218	092500	46914005	2840	2840	2840	2840	0
609	20250218	092400	46914005	2840	2840	2840	2840	10
610	20250218	092300	46885605	2820	2820	2820	2820	2
611	20250218	092200	46879965	2825	2825	2825	2825	2250
612	20250218	092100	40523715	2825	2830	2830	2825	951
613	20250218	092000	37832390	2825	2845	2845	2825	185
614	20250218	091900	37306085	2845	2845	2845	2845	50
615	20250218	091800	37163835	2845	2840	2845	2840	51
616	20250218	091700	37018745	2845	2825	2845	2825	1325
617	20250218	091600	33255755	2830	2835	2835	2830	2
618	20250218	091500	33250090	2835	2820	2835	2820	2
619	20250218	091400	33244435	2820	2820	2820	2820	1380
620	20250218	091300	29352835	2825	2825	2825	2825	1000
621	20250218	091200	26527835	2825	2825	2825	2825	0
622	20250218	091100	26527835	2825	2825	2825	2825	0
623	20250218	091000	26527835	2825	2825	2825	2825	0
624	20250218	090900	26527835	2825	2830	2830	2825	3418
625	20250218	090800	16864895	2840	2840	2840	2840	82
626	20250218	090700	16632015	2840	2840	2840	2840	18
627	20250218	090600	16580895	2830	2830	2830	2830	180
628	20250218	090500	16071495	2840	2835	2840	2835	165
629	20250218	090400	15603670	2815	2815	2815	2815	51
630	20250218	090300	15460105	2840	2840	2840	2840	0
631	20250218	090200	15460105	2840	2840	2840	2840	40
632	20250218	090100	15346505	2845	2820	2845	2820	1664
633	20250218	090000	10654000	2800	2800	2800	2800	3805