KissMeData/195500/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203900	102940330	3090	3090	3090	3090	80
3	20250218	203800	102940330	3090	3090	3090	3090	0
4	20250218	203700	102940330	3090	3090	3090	3090	0
5	20250218	203600	102940330	3090	3090	3090	3090	0
6	20250218	203500	102940330	3090	3090	3090	3090	0
7	20250218	203400	102940330	3090	3090	3090	3090	0
8	20250218	203300	102940330	3090	3090	3090	3090	0
9	20250218	203200	102940330	3090	3090	3090	3090	0
10	20250218	203100	102940330	3090	3090	3090	3090	0
11	20250218	203000	102940330	3090	3090	3090	3090	0
12	20250218	202900	102940330	3090	3090	3090	3090	0
13	20250218	202800	102940330	3090	3090	3090	3090	0
14	20250218	202700	102940330	3090	3090	3090	3090	0
15	20250218	202600	102940330	3090	3090	3090	3090	0
16	20250218	202500	102940330	3090	3090	3090	3090	0
17	20250218	202400	102940330	3090	3090	3090	3090	0
18	20250218	202300	102940330	3090	3090	3090	3090	0
19	20250218	202200	102940330	3090	3090	3090	3090	0
20	20250218	202100	102940330	3090	3090	3090	3090	0
21	20250218	202000	102940330	3090	3090	3090	3090	0
22	20250218	201900	102940330	3090	3090	3090	3090	0
23	20250218	201800	102940330	3090	3090	3090	3090	0
24	20250218	201700	102940330	3090	3090	3090	3090	0
25	20250218	201600	102940330	3090	3090	3090	3090	0
26	20250218	201500	102940330	3090	3090	3090	3090	0
27	20250218	201400	102940330	3090	3090	3090	3090	0
28	20250218	201300	102940330	3090	3090	3090	3090	0
29	20250218	201200	102940330	3090	3090	3090	3090	0
30	20250218	201100	102940330	3090	3090	3090	3090	0
31	20250218	201000	102940330	3090	3090	3090	3090	0
32	20250218	200900	102940330	3090	3090	3090	3090	80
33	20250218	200800	102940330	3090	3090	3090	3090	0
34	20250218	200700	102940330	3090	3090	3090	3090	0
35	20250218	200600	102940330	3090	3090	3090	3090	0
36	20250218	200500	102940330	3090	3090	3090	3090	0
37	20250218	200400	102940330	3090	3090	3090	3090	0
38	20250218	200300	102940330	3090	3090	3090	3090	0
39	20250218	200200	102940330	3090	3090	3090	3090	0
40	20250218	200100	102940330	3090	3090	3090	3090	0
41	20250218	200000	102940330	3090	3090	3090	3090	0
42	20250218	195900	102940330	3090	3090	3090	3090	0
43	20250218	195800	102940330	3090	3090	3090	3090	0
44	20250218	195700	102940330	3090	3090	3090	3090	0
45	20250218	195600	102940330	3090	3090	3090	3090	0
46	20250218	195500	102940330	3090	3090	3090	3090	0
47	20250218	195400	102940330	3090	3090	3090	3090	0
48	20250218	195300	102940330	3090	3090	3090	3090	0
49	20250218	195200	102940330	3090	3090	3090	3090	0
50	20250218	195100	102940330	3090	3090	3090	3090	0
51	20250218	195000	102940330	3090	3090	3090	3090	0
52	20250218	194900	102940330	3090	3090	3090	3090	0
53	20250218	194800	102940330	3090	3090	3090	3090	0
54	20250218	194700	102940330	3090	3090	3090	3090	0
55	20250218	194600	102940330	3090	3090	3090	3090	0
56	20250218	194500	102940330	3090	3090	3090	3090	0
57	20250218	194400	102940330	3090	3090	3090	3090	0
58	20250218	194300	102940330	3090	3090	3090	3090	0
59	20250218	194200	102940330	3090	3090	3090	3090	0
60	20250218	194100	102940330	3090	3090	3090	3090	0
61	20250218	194000	102940330	3090	3090	3090	3090	0
62	20250218	193900	102940330	3090	3090	3090	3090	80
63	20250218	193800	102940330	3090	3090	3090	3090	0
64	20250218	193700	102940330	3090	3090	3090	3090	0
65	20250218	193600	102940330	3090	3090	3090	3090	0
66	20250218	193500	102940330	3090	3090	3090	3090	0
67	20250218	193400	102940330	3090	3090	3090	3090	0
68	20250218	193300	102940330	3090	3090	3090	3090	0
69	20250218	193200	102940330	3090	3090	3090	3090	0
70	20250218	193100	102940330	3090	3090	3090	3090	0
71	20250218	193000	102940330	3090	3090	3090	3090	0
72	20250218	192900	102940330	3090	3090	3090	3090	0
73	20250218	192800	102940330	3090	3090	3090	3090	0
74	20250218	192700	102940330	3090	3090	3090	3090	0
75	20250218	192600	102940330	3090	3090	3090	3090	0
76	20250218	192500	102940330	3090	3090	3090	3090	0
77	20250218	192400	102940330	3090	3090	3090	3090	0
78	20250218	192300	102940330	3090	3090	3090	3090	0
79	20250218	192200	102940330	3090	3090	3090	3090	0
80	20250218	192100	102940330	3090	3090	3090	3090	0
81	20250218	192000	102940330	3090	3090	3090	3090	0
82	20250218	191900	102940330	3090	3090	3090	3090	0
83	20250218	191800	102940330	3090	3090	3090	3090	0
84	20250218	191700	102940330	3090	3090	3090	3090	0
85	20250218	191600	102940330	3090	3090	3090	3090	0
86	20250218	191500	102940330	3090	3090	3090	3090	0
87	20250218	191400	102940330	3090	3090	3090	3090	0
88	20250218	191300	102940330	3090	3090	3090	3090	0
89	20250218	191200	102940330	3090	3090	3090	3090	0
90	20250218	191100	102940330	3090	3090	3090	3090	0
91	20250218	191000	102940330	3090	3090	3090	3090	0
92	20250218	190900	102940330	3090	3090	3090	3090	80
93	20250218	190800	102940330	3090	3090	3090	3090	0
94	20250218	190700	102940330	3090	3090	3090	3090	0
95	20250218	190600	102940330	3090	3090	3090	3090	0
96	20250218	190500	102940330	3090	3090	3090	3090	0
97	20250218	190400	102940330	3090	3090	3090	3090	0
98	20250218	190300	102940330	3090	3090	3090	3090	0
99	20250218	190200	102940330	3090	3090	3090	3090	0
100	20250218	190100	102940330	3090	3090	3090	3090	0
101	20250218	190000	102940330	3090	3090	3090	3090	0
102	20250218	185900	102940330	3090	3090	3090	3090	0
103	20250218	185800	102940330	3090	3090	3090	3090	0
104	20250218	185700	102940330	3090	3090	3090	3090	0
105	20250218	185600	102940330	3090	3090	3090	3090	0
106	20250218	185500	102940330	3090	3090	3090	3090	0
107	20250218	185400	102940330	3090	3090	3090	3090	0
108	20250218	185300	102940330	3090	3090	3090	3090	0
109	20250218	185200	102940330	3090	3090	3090	3090	0
110	20250218	185100	102940330	3090	3090	3090	3090	0
111	20250218	185000	102940330	3090	3090	3090	3090	0
112	20250218	184900	102940330	3090	3090	3090	3090	0
113	20250218	184800	102940330	3090	3090	3090	3090	0
114	20250218	184700	102940330	3090	3090	3090	3090	0
115	20250218	184600	102940330	3090	3090	3090	3090	0
116	20250218	184500	102940330	3090	3090	3090	3090	0
117	20250218	184400	102940330	3090	3090	3090	3090	0
118	20250218	184300	102940330	3090	3090	3090	3090	0
119	20250218	184200	102940330	3090	3090	3090	3090	0
120	20250218	184100	102940330	3090	3090	3090	3090	0
121	20250218	184000	102940330	3090	3090	3090	3090	0
122	20250218	183900	102940330	3090	3090	3090	3090	80
123	20250218	183800	102940330	3090	3090	3090	3090	0
124	20250218	183700	102940330	3090	3090	3090	3090	0
125	20250218	183600	102940330	3090	3090	3090	3090	0
126	20250218	183500	102940330	3090	3090	3090	3090	0
127	20250218	183400	102940330	3090	3090	3090	3090	0
128	20250218	183300	102940330	3090	3090	3090	3090	0
129	20250218	183200	102940330	3090	3090	3090	3090	0
130	20250218	183100	102940330	3090	3090	3090	3090	0
131	20250218	183000	102940330	3090	3090	3090	3090	0
132	20250218	182900	102940330	3090	3090	3090	3090	0
133	20250218	182800	102940330	3090	3090	3090	3090	0
134	20250218	182700	102940330	3090	3090	3090	3090	0
135	20250218	182600	102940330	3090	3090	3090	3090	0
136	20250218	182500	102940330	3090	3090	3090	3090	0
137	20250218	182400	102940330	3090	3090	3090	3090	0
138	20250218	182300	102940330	3090	3090	3090	3090	0
139	20250218	182200	102940330	3090	3090	3090	3090	0
140	20250218	182100	102940330	3090	3090	3090	3090	0
141	20250218	182000	102940330	3090	3090	3090	3090	0
142	20250218	181900	102940330	3090	3090	3090	3090	0
143	20250218	181800	102940330	3090	3090	3090	3090	0
144	20250218	181700	102940330	3090	3090	3090	3090	0
145	20250218	181600	102940330	3090	3090	3090	3090	0
146	20250218	181500	102940330	3090	3090	3090	3090	0
147	20250218	181400	102940330	3090	3090	3090	3090	0
148	20250218	181300	102940330	3090	3090	3090	3090	0
149	20250218	181200	102940330	3090	3090	3090	3090	0
150	20250218	181100	102940330	3090	3090	3090	3090	0
151	20250218	181000	102940330	3090	3090	3090	3090	0
152	20250218	180900	102940330	3090	3090	3090	3090	80
153	20250218	180800	102940330	3090	3090	3090	3090	0
154	20250218	180700	102940330	3090	3090	3090	3090	0
155	20250218	180600	102940330	3090	3090	3090	3090	0
156	20250218	180500	102940330	3090	3090	3090	3090	0
157	20250218	180400	102940330	3090	3090	3090	3090	0
158	20250218	180300	102940330	3090	3090	3090	3090	0
159	20250218	180200	102940330	3090	3090	3090	3090	0
160	20250218	180100	102940330	3090	3090	3090	3090	0
161	20250218	180000	102940330	3090	3090	3090	3090	0
162	20250218	175900	102940330	3090	3090	3090	3090	0
163	20250218	175800	102940330	3090	3090	3090	3090	0
164	20250218	175700	102940330	3090	3090	3090	3090	0
165	20250218	175600	102940330	3090	3090	3090	3090	0
166	20250218	175500	102940330	3090	3090	3090	3090	0
167	20250218	175400	102940330	3090	3090	3090	3090	0
168	20250218	175300	102940330	3090	3090	3090	3090	0
169	20250218	175200	102940330	3090	3090	3090	3090	0
170	20250218	175100	102940330	3090	3090	3090	3090	0
171	20250218	175000	102940330	3090	3090	3090	3090	0
172	20250218	174900	102940330	3090	3090	3090	3090	0
173	20250218	174800	102940330	3090	3090	3090	3090	0
174	20250218	174700	102940330	3090	3090	3090	3090	0
175	20250218	174600	102940330	3090	3090	3090	3090	0
176	20250218	174500	102940330	3090	3090	3090	3090	0
177	20250218	174400	102940330	3090	3090	3090	3090	0
178	20250218	174300	102940330	3090	3090	3090	3090	0
179	20250218	174200	102940330	3090	3090	3090	3090	0
180	20250218	174100	102940330	3090	3090	3090	3090	0
181	20250218	174000	102940330	3090	3090	3090	3090	0
182	20250218	173900	102940330	3090	3090	3090	3090	80
183	20250218	173800	102940330	3090	3090	3090	3090	0
184	20250218	173700	102940330	3090	3090	3090	3090	0
185	20250218	173600	102940330	3090	3090	3090	3090	0
186	20250218	173500	102940330	3090	3090	3090	3090	0
187	20250218	173400	102940330	3090	3090	3090	3090	0
188	20250218	173300	102940330	3090	3090	3090	3090	0
189	20250218	173200	102940330	3090	3090	3090	3090	0
190	20250218	173100	102940330	3090	3090	3090	3090	0
191	20250218	173000	102940330	3090	3090	3090	3090	0
192	20250218	172900	102940330	3090	3090	3090	3090	0
193	20250218	172800	102940330	3090	3090	3090	3090	0
194	20250218	172700	102940330	3090	3090	3090	3090	0
195	20250218	172600	102940330	3090	3090	3090	3090	0
196	20250218	172500	102940330	3090	3090	3090	3090	0
197	20250218	172400	102940330	3090	3090	3090	3090	0
198	20250218	172300	102940330	3090	3090	3090	3090	0
199	20250218	172200	102940330	3090	3090	3090	3090	0
200	20250218	172100	102940330	3090	3090	3090	3090	0
201	20250218	172000	102940330	3090	3090	3090	3090	0
202	20250218	171900	102940330	3090	3090	3090	3090	0
203	20250218	171800	102940330	3090	3090	3090	3090	0
204	20250218	171700	102940330	3090	3090	3090	3090	0
205	20250218	171600	102940330	3090	3090	3090	3090	0
206	20250218	171500	102940330	3090	3090	3090	3090	0
207	20250218	171400	102940330	3090	3090	3090	3090	0
208	20250218	171300	102940330	3090	3090	3090	3090	0
209	20250218	171200	102940330	3090	3090	3090	3090	0
210	20250218	171100	102940330	3090	3090	3090	3090	0
211	20250218	171000	102940330	3090	3090	3090	3090	0
212	20250218	170900	102940330	3090	3090	3090	3090	80
213	20250218	170800	102940330	3090	3090	3090	3090	0
214	20250218	170700	102940330	3090	3090	3090	3090	0
215	20250218	170600	102940330	3090	3090	3090	3090	0
216	20250218	170500	102940330	3090	3090	3090	3090	0
217	20250218	170400	102940330	3090	3090	3090	3090	0
218	20250218	170300	102940330	3090	3090	3090	3090	0
219	20250218	170200	102940330	3090	3090	3090	3090	0
220	20250218	170100	102940330	3090	3090	3090	3090	0
221	20250218	170000	102940330	3090	3090	3090	3090	0
222	20250218	165900	102940330	3090	3090	3090	3090	0
223	20250218	165800	102940330	3090	3090	3090	3090	0
224	20250218	165700	102940330	3090	3090	3090	3090	0
225	20250218	165600	102940330	3090	3090	3090	3090	0
226	20250218	165500	102940330	3090	3090	3090	3090	0
227	20250218	165400	102940330	3090	3090	3090	3090	0
228	20250218	165300	102940330	3090	3090	3090	3090	0
229	20250218	165200	102940330	3090	3090	3090	3090	0
230	20250218	165100	102940330	3090	3090	3090	3090	0
231	20250218	165000	102940330	3090	3090	3090	3090	0
232	20250218	164900	102940330	3090	3090	3090	3090	0
233	20250218	164800	102940330	3090	3090	3090	3090	0
234	20250218	164700	102940330	3090	3090	3090	3090	0
235	20250218	164600	102940330	3090	3090	3090	3090	0
236	20250218	164500	102940330	3090	3090	3090	3090	0
237	20250218	164400	102940330	3090	3090	3090	3090	0
238	20250218	164300	102940330	3090	3090	3090	3090	0
239	20250218	164200	102940330	3090	3090	3090	3090	0
240	20250218	164100	102940330	3090	3090	3090	3090	0
241	20250218	164000	102940330	3090	3090	3090	3090	0
242	20250218	163900	102940330	3090	3090	3090	3090	80
243	20250218	163800	102940330	3090	3090	3090	3090	0
244	20250218	163700	102940330	3090	3090	3090	3090	0
245	20250218	163600	102940330	3090	3090	3090	3090	0
246	20250218	163500	102940330	3090	3090	3090	3090	0
247	20250218	163400	102940330	3090	3090	3090	3090	0
248	20250218	163300	102940330	3090	3090	3090	3090	0
249	20250218	163200	102940330	3090	3090	3090	3090	0
250	20250218	163100	102940330	3090	3090	3090	3090	0
251	20250218	163000	102940330	3090	3090	3090	3090	0
252	20250218	162900	102940330	3090	3090	3090	3090	0
253	20250218	162800	102940330	3090	3090	3090	3090	0
254	20250218	162700	102940330	3090	3090	3090	3090	0
255	20250218	162600	102940330	3090	3090	3090	3090	0
256	20250218	162500	102940330	3090	3090	3090	3090	0
257	20250218	162400	102940330	3090	3090	3090	3090	0
258	20250218	162300	102940330	3090	3090	3090	3090	0
259	20250218	162200	102940330	3090	3090	3090	3090	0
260	20250218	162100	102940330	3090	3090	3090	3090	0
261	20250218	162000	102940330	3090	3090	3090	3090	0
262	20250218	161900	102940330	3090	3090	3090	3090	0
263	20250218	161800	102940330	3090	3090	3090	3090	0
264	20250218	161700	102940330	3090	3090	3090	3090	0
265	20250218	161600	102940330	3090	3090	3090	3090	0
266	20250218	161500	102940330	3090	3090	3090	3090	0
267	20250218	161400	102940330	3090	3090	3090	3090	0
268	20250218	161300	102940330	3090	3090	3090	3090	0
269	20250218	161200	102940330	3090	3090	3090	3090	0
270	20250218	161100	102940330	3090	3090	3090	3090	0
271	20250218	161000	102940330	3090	3090	3090	3090	0
272	20250218	160900	102940330	3090	3090	3090	3090	80
273	20250218	160800	102940330	3090	3090	3090	3090	0
274	20250218	160700	102940330	3090	3090	3090	3090	0
275	20250218	160600	102940330	3090	3090	3090	3090	0
276	20250218	160500	102940330	3090	3090	3090	3090	0
277	20250218	160400	102940330	3090	3090	3090	3090	0
278	20250218	160300	102940330	3090	3090	3090	3090	0
279	20250218	160200	102940330	3090	3090	3090	3090	0
280	20250218	160100	102940330	3090	3090	3090	3090	0
281	20250218	160000	102940330	3090	3090	3090	3090	0
282	20250218	155900	102940330	3090	3090	3090	3090	0
283	20250218	155800	102940330	3090	3090	3090	3090	0
284	20250218	155700	102940330	3090	3090	3090	3090	0
285	20250218	155600	102940330	3090	3090	3090	3090	0
286	20250218	155500	102940330	3090	3090	3090	3090	0
287	20250218	155400	102940330	3090	3090	3090	3090	0
288	20250218	155300	102940330	3090	3090	3090	3090	0
289	20250218	155200	102940330	3090	3090	3090	3090	0
290	20250218	155100	102940330	3090	3090	3090	3090	0
291	20250218	155000	102940330	3090	3090	3090	3090	0
292	20250218	154900	102940330	3090	3090	3090	3090	0
293	20250218	154800	102940330	3090	3090	3090	3090	0
294	20250218	154700	102940330	3090	3090	3090	3090	0
295	20250218	154600	102940330	3090	3090	3090	3090	0
296	20250218	154500	102940330	3090	3090	3090	3090	0
297	20250218	154400	102940330	3090	3090	3090	3090	0
298	20250218	154300	102940330	3090	3090	3090	3090	0
299	20250218	154200	102940330	3090	3090	3090	3090	0
300	20250218	154100	102940330	3090	3090	3090	3090	0
301	20250218	154000	102940330	3090	3090	3090	3090	0
302	20250218	153900	102940330	3090	3090	3090	3090	80
303	20250218	153800	102940330	3090	3090	3090	3090	0
304	20250218	153700	102940330	3090	3090	3090	3090	0
305	20250218	153600	102940330	3090	3090	3090	3090	0
306	20250218	153500	102940330	3090	3090	3090	3090	0
307	20250218	153400	102940330	3090	3090	3090	3090	0
308	20250218	153300	102940330	3090	3090	3090	3090	0
309	20250218	153200	102940330	3090	3090	3090	3090	0
310	20250218	153100	102940330	3090	3090	3090	3090	0
311	20250218	153000	102940330	3090	3090	3090	3090	80
312	20250218	152900	102693130	3090	3090	3090	3090	0
313	20250218	152800	102693130	3090	3090	3090	3090	0
314	20250218	152700	102693130	3090	3090	3090	3090	0
315	20250218	152600	102693130	3090	3090	3090	3090	0
316	20250218	152500	102693130	3090	3090	3090	3090	0
317	20250218	152400	102693130	3090	3090	3090	3090	0
318	20250218	152300	102693130	3090	3090	3090	3090	0
319	20250218	152200	102693130	3090	3090	3090	3090	0
320	20250218	152100	102693130	3090	3090	3090	3090	0
321	20250218	152000	102693130	3090	3090	3090	3090	0
322	20250218	151900	102693130	3090	3080	3090	3080	30
323	20250218	151800	102600610	3080	3080	3080	3080	19
324	20250218	151700	102542090	3080	3080	3080	3080	0
325	20250218	151600	102542090	3080	3080	3080	3080	67
326	20250218	151500	102335730	3080	3080	3080	3080	0
327	20250218	151400	102335730	3080	3075	3080	3075	2201
328	20250218	151300	95567650	3075	3075	3075	3075	1230
329	20250218	151200	91785400	3080	3080	3080	3080	1
330	20250218	151100	91782320	3075	3080	3080	3075	392
331	20250218	151000	90574965	3090	3090	3090	3090	0
332	20250218	150900	90574965	3090	3090	3090	3090	0
333	20250218	150800	90574965	3090	3090	3090	3090	0
334	20250218	150700	90574965	3090	3090	3090	3090	0
335	20250218	150600	90574965	3090	3090	3090	3090	0
336	20250218	150500	90574965	3090	3090	3090	3090	0
337	20250218	150400	90574965	3090	3090	3090	3090	0
338	20250218	150300	90574965	3090	3090	3090	3090	0
339	20250218	150200	90574965	3090	3090	3090	3090	0
340	20250218	150100	90574965	3090	3090	3090	3090	0
341	20250218	150000	90574965	3090	3090	3090	3090	0
342	20250218	145900	90574965	3090	3090	3090	3090	0
343	20250218	145800	90574965	3090	3090	3090	3090	0
344	20250218	145700	90574965	3090	3090	3090	3090	0
345	20250218	145600	90574965	3090	3090	3090	3090	0
346	20250218	145500	90574965	3090	3090	3090	3090	0
347	20250218	145400	90574965	3090	3090	3090	3090	1
348	20250218	145300	90571875	3080	3080	3090	3080	3
349	20250218	145200	90562625	3080	3080	3080	3080	0
350	20250218	145100	90562625	3080	3080	3080	3080	0
351	20250218	145000	90562625	3080	3080	3080	3080	0
352	20250218	144900	90562625	3080	3080	3080	3080	0
353	20250218	144800	90562625	3080	3080	3080	3080	264
354	20250218	144700	89749505	3085	3085	3085	3085	0
355	20250218	144600	89749505	3085	3085	3085	3085	0
356	20250218	144500	89749505	3085	3085	3085	3085	495
357	20250218	144400	88222430	3085	3085	3085	3085	0
358	20250218	144300	88222430	3085	3085	3085	3085	1
359	20250218	144200	88219345	3080	3080	3080	3080	134
360	20250218	144100	87806625	3085	3085	3085	3085	0
361	20250218	144000	87806625	3085	3085	3085	3085	0
362	20250218	143900	87806625	3085	3085	3085	3085	0
363	20250218	143800	87806625	3085	3085	3085	3085	0
364	20250218	143700	87806625	3085	3085	3085	3085	0
365	20250218	143600	87806625	3085	3085	3085	3085	0
366	20250218	143500	87806625	3085	3085	3085	3085	0
367	20250218	143400	87806625	3085	3085	3085	3085	0
368	20250218	143300	87806625	3085	3085	3085	3085	3
369	20250218	143200	87797370	3085	3085	3085	3085	0
370	20250218	143100	87797370	3085	3085	3085	3085	0
371	20250218	143000	87797370	3085	3085	3085	3085	0
372	20250218	142900	87797370	3085	3085	3085	3085	0
373	20250218	142800	87797370	3085	3085	3085	3085	0
374	20250218	142700	87797370	3085	3085	3085	3085	0
375	20250218	142600	87797370	3085	3085	3085	3085	0
376	20250218	142500	87797370	3085	3085	3085	3085	0
377	20250218	142400	87797370	3085	3080	3085	3080	2
378	20250218	142300	87791205	3090	3090	3090	3090	0
379	20250218	142200	87791205	3090	3090	3090	3090	0
380	20250218	142100	87791205	3090	3090	3090	3090	0
381	20250218	142000	87791205	3090	3090	3090	3090	0
382	20250218	141900	87791205	3090	3090	3090	3090	0
383	20250218	141800	87791205	3090	3090	3090	3090	0
384	20250218	141700	87791205	3090	3090	3090	3090	0
385	20250218	141600	87791205	3090	3090	3090	3090	0
386	20250218	141500	87791205	3090	3080	3090	3080	630
387	20250218	141400	85850795	3080	3080	3080	3080	0
388	20250218	141300	85850795	3080	3080	3080	3080	372
389	20250218	141200	84705035	3090	3090	3090	3090	0
390	20250218	141100	84705035	3090	3090	3090	3090	0
391	20250218	141000	84705035	3090	3090	3090	3090	0
392	20250218	140900	84705035	3090	3090	3090	3090	0
393	20250218	140800	84705035	3090	3090	3090	3090	0
394	20250218	140700	84705035	3090	3090	3090	3090	300
395	20250218	140600	83778035	3085	3085	3085	3085	0
396	20250218	140500	83778035	3085	3085	3085	3085	270
397	20250218	140400	82945085	3090	3090	3090	3090	0
398	20250218	140300	82945085	3090	3090	3090	3090	0
399	20250218	140200	82945085	3090	3090	3090	3090	0
400	20250218	140100	82945085	3090	3090	3090	3090	0
401	20250218	140000	82945085	3090	3090	3090	3090	0
402	20250218	135900	82945085	3090	3090	3090	3090	0
403	20250218	135800	82945085	3090	3090	3090	3090	0
404	20250218	135700	82945085	3090	3090	3090	3090	0
405	20250218	135600	82945085	3090	3090	3090	3090	0
406	20250218	135500	82945085	3090	3090	3090	3090	1
407	20250218	135400	82941995	3085	3085	3085	3085	50
408	20250218	135300	82787745	3090	3090	3090	3090	0
409	20250218	135200	82787745	3090	3090	3090	3090	0
410	20250218	135100	82787745	3090	3090	3090	3090	0
411	20250218	135000	82787745	3090	3090	3090	3090	0
412	20250218	134900	82787745	3090	3090	3090	3090	0
413	20250218	134800	82787745	3090	3090	3090	3090	0
414	20250218	134700	82787745	3090	3090	3090	3090	0
415	20250218	134600	82787745	3090	3090	3090	3090	0
416	20250218	134500	82787745	3090	3090	3090	3090	0
417	20250218	134400	82787745	3090	3090	3090	3090	0
418	20250218	134300	82787745	3090	3090	3090	3090	0
419	20250218	134200	82787745	3090	3090	3090	3090	14
420	20250218	134100	82744485	3090	3090	3090	3090	0
421	20250218	134000	82744485	3090	3090	3090	3090	0
422	20250218	133900	82744485	3090	3090	3090	3090	0
423	20250218	133800	82744485	3090	3090	3090	3090	0
424	20250218	133700	82744485	3090	3090	3090	3090	0
425	20250218	133600	82744485	3090	3090	3090	3090	0
426	20250218	133500	82744485	3090	3090	3090	3090	58
427	20250218	133400	82565265	3090	3090	3090	3090	0
428	20250218	133300	82565265	3090	3090	3090	3090	30
429	20250218	133200	82472565	3080	3080	3080	3080	0
430	20250218	133100	82472565	3080	3080	3080	3080	731
431	20250218	133000	80221085	3080	3080	3080	3080	4
432	20250218	132900	80208765	3080	3080	3080	3080	300
433	20250218	132800	79284765	3080	3075	3080	3075	265
434	20250218	132700	78469565	3080	3080	3080	3080	400
435	20250218	132600	77237565	3090	3090	3090	3090	2
436	20250218	132500	77231385	3075	3080	3080	3075	1597
437	20250218	132400	72313735	3080	3080	3080	3080	1844
438	20250218	132300	66634215	3090	3090	3090	3090	0
439	20250218	132200	66634215	3090	3090	3090	3090	0
440	20250218	132100	66634215	3090	3090	3090	3090	0
441	20250218	132000	66634215	3090	3090	3090	3090	0
442	20250218	131900	66634215	3090	3090	3090	3090	122
443	20250218	131800	66257235	3090	3090	3090	3090	100
444	20250218	131700	65948235	3090	3090	3090	3090	200
445	20250218	131600	65330235	3090	3090	3090	3080	601
446	20250218	131500	63477145	3090	3090	3090	3090	35
447	20250218	131400	63368995	3080	3080	3080	3080	0
448	20250218	131300	63368995	3080	3080	3080	3080	0
449	20250218	131200	63368995	3080	3080	3080	3080	0
450	20250218	131100	63368995	3080	3085	3085	3080	150
451	20250218	131000	62906760	3085	3085	3085	3085	0
452	20250218	130900	62906760	3085	3085	3085	3085	0
453	20250218	130800	62906760	3085	3085	3085	3085	0
454	20250218	130700	62906760	3085	3085	3085	3085	0
455	20250218	130600	62906760	3085	3085	3085	3085	0
456	20250218	130500	62906760	3085	3085	3085	3085	10
457	20250218	130400	62875910	3085	3085	3085	3085	0
458	20250218	130300	62875910	3085	3085	3085	3085	5
459	20250218	130200	62860485	3090	3090	3090	3090	0
460	20250218	130100	62860485	3090	3090	3090	3090	0
461	20250218	130000	62860485	3090	3090	3090	3090	0
462	20250218	125900	62860485	3090	3090	3090	3090	0
463	20250218	125800	62860485	3090	3090	3090	3090	400
464	20250218	125700	61624485	3090	3090	3090	3090	300
465	20250218	125600	60697485	3090	3090	3090	3090	825
466	20250218	125500	58148235	3090	3090	3090	3090	0
467	20250218	125400	58148235	3090	3090	3090	3090	0
468	20250218	125300	58148235	3090	3090	3090	3090	0
469	20250218	125200	58148235	3090	3090	3090	3090	0
470	20250218	125100	58148235	3090	3090	3090	3090	6
471	20250218	125000	58129695	3090	3090	3090	3090	1
472	20250218	124900	58126605	3085	3085	3085	3085	0
473	20250218	124800	58126605	3085	3085	3085	3085	49
474	20250218	124700	57975440	3085	3085	3085	3085	1
475	20250218	124600	57972355	3090	3090	3090	3090	0
476	20250218	124500	57972355	3090	3090	3090	3090	0
477	20250218	124400	57972355	3090	3090	3090	3090	0
478	20250218	124300	57972355	3090	3090	3090	3090	0
479	20250218	124200	57972355	3090	3090	3090	3090	1
480	20250218	124100	57969265	3085	3085	3085	3085	0
481	20250218	124000	57969265	3085	3085	3085	3085	0
482	20250218	123900	57969265	3085	3085	3085	3085	0
483	20250218	123800	57969265	3085	3085	3085	3085	0
484	20250218	123700	57969265	3085	3085	3085	3085	300
485	20250218	123600	57043765	3085	3085	3085	3085	1
486	20250218	123500	57040680	3090	3090	3090	3090	0
487	20250218	123400	57040680	3090	3090	3090	3090	0
488	20250218	123300	57040680	3090	3090	3090	3090	0
489	20250218	123200	57040680	3090	3090	3090	3090	0
490	20250218	123100	57040680	3090	3090	3090	3090	0
491	20250218	123000	57040680	3090	3090	3090	3090	0
492	20250218	122900	57040680	3090	3090	3090	3090	0
493	20250218	122800	57040680	3090	3090	3090	3090	21
494	20250218	122700	56975790	3090	3090	3090	3090	0
495	20250218	122600	56975790	3090	3090	3090	3090	0
496	20250218	122500	56975790	3090	3090	3090	3090	0
497	20250218	122400	56975790	3090	3090	3090	3090	0
498	20250218	122300	56975790	3090	3090	3090	3090	0
499	20250218	122200	56975790	3090	3090	3090	3090	0
500	20250218	122100	56975790	3090	3090	3090	3090	0
501	20250218	122000	56975790	3090	3090	3090	3090	0
502	20250218	121900	56975790	3090	3090	3090	3090	0
503	20250218	121800	56975790	3090	3090	3090	3090	0
504	20250218	121700	56975790	3090	3090	3090	3090	0
505	20250218	121600	56975790	3090	3090	3090	3090	0
506	20250218	121500	56975790	3090	3090	3090	3090	1
507	20250218	121400	56972700	3090	3080	3090	3080	200
508	20250218	121300	56356200	3080	3080	3080	3080	0
509	20250218	121200	56356200	3080	3080	3080	3080	0
510	20250218	121100	56356200	3080	3080	3080	3080	0
511	20250218	121000	56356200	3080	3080	3080	3080	160
512	20250218	120900	55863400	3090	3090	3090	3090	0
513	20250218	120800	55863400	3090	3090	3090	3090	0
514	20250218	120700	55863400	3090	3090	3090	3090	0
515	20250218	120600	55863400	3090	3090	3090	3090	0
516	20250218	120500	55863400	3090	3090	3090	3090	0
517	20250218	120400	55863400	3090	3090	3090	3090	0
518	20250218	120300	55863400	3090	3090	3090	3090	0
519	20250218	120200	55863400	3090	3090	3090	3090	0
520	20250218	120100	55863400	3090	3090	3090	3090	0
521	20250218	120000	55863400	3090	3090	3090	3090	0
522	20250218	115900	55863400	3090	3090	3090	3090	0
523	20250218	115800	55863400	3090	3090	3090	3090	0
524	20250218	115700	55863400	3090	3090	3090	3090	0
525	20250218	115600	55863400	3090	3090	3090	3090	0
526	20250218	115500	55863400	3090	3090	3090	3090	1
527	20250218	115400	55860310	3080	3080	3080	3080	681
528	20250218	115300	53762830	3085	3085	3085	3085	33
529	20250218	115200	53661025	3090	3090	3090	3090	0
530	20250218	115100	53661025	3090	3090	3090	3090	0
531	20250218	115000	53661025	3090	3090	3090	3090	0
532	20250218	114900	53661025	3090	3090	3090	3090	0
533	20250218	114800	53661025	3090	3090	3090	3090	0
534	20250218	114700	53661025	3090	3090	3090	3090	0
535	20250218	114600	53661025	3090	3090	3090	3090	0
536	20250218	114500	53661025	3090	3090	3090	3090	0
537	20250218	114400	53661025	3090	3090	3090	3090	0
538	20250218	114300	53661025	3090	3090	3090	3090	0
539	20250218	114200	53661025	3090	3090	3090	3090	0
540	20250218	114100	53661025	3090	3090	3090	3090	0
541	20250218	114000	53661025	3090	3090	3090	3090	0
542	20250218	113900	53661025	3090	3090	3090	3090	0
543	20250218	113800	53661025	3090	3090	3090	3090	1
544	20250218	113700	53657935	3090	3090	3090	3090	0
545	20250218	113600	53657935	3090	3090	3090	3090	0
546	20250218	113500	53657935	3090	3090	3090	3090	0
547	20250218	113400	53657935	3090	3090	3090	3090	0
548	20250218	113300	53657935	3090	3090	3090	3090	10
549	20250218	113200	53627035	3090	3090	3090	3090	0
550	20250218	113100	53627035	3090	3090	3090	3090	1000
551	20250218	113000	50537035	3090	3090	3090	3090	0
552	20250218	112900	50537035	3090	3090	3090	3090	0
553	20250218	112800	50537035	3090	3085	3090	3085	101
554	20250218	112700	50225445	3090	3090	3090	3090	0
555	20250218	112600	50225445	3090	3090	3090	3090	0
556	20250218	112500	50225445	3090	3090	3090	3090	0
557	20250218	112400	50225445	3090	3090	3090	3090	0
558	20250218	112300	50225445	3090	3085	3090	3085	898
559	20250218	112200	47455110	3090	3085	3090	3085	51
560	20250218	112100	47297770	3090	3090	3090	3090	0
561	20250218	112000	47297770	3090	3090	3090	3090	451
562	20250218	111900	45904180	3085	3085	3085	3085	100
563	20250218	111800	45595680	3090	3090	3090	3090	0
564	20250218	111700	45595680	3090	3090	3090	3090	0
565	20250218	111600	45595680	3090	3090	3090	3090	0
566	20250218	111500	45595680	3090	3090	3090	3090	100
567	20250218	111400	45286680	3090	3090	3090	3090	12
568	20250218	111300	45249600	3090	3090	3090	3090	0
569	20250218	111200	45249600	3090	3090	3090	3090	0
570	20250218	111100	45249600	3090	3090	3090	3090	0
571	20250218	111000	45249600	3090	3090	3090	3090	0
572	20250218	110900	45249600	3090	3090	3090	3090	0
573	20250218	110800	45249600	3090	3090	3090	3090	1
574	20250218	110700	45246510	3085	3085	3085	3085	0
575	20250218	110600	45246510	3085	3085	3085	3085	1000
576	20250218	110500	42161510	3090	3090	3090	3090	0
577	20250218	110400	42161510	3090	3085	3090	3085	720
578	20250218	110300	39937810	3085	3085	3085	3085	0
579	20250218	110200	39937810	3085	3085	3085	3085	150
580	20250218	110100	39475060	3090	3085	3090	3085	198
581	20250218	110000	38864225	3090	3090	3090	3090	499
582	20250218	105900	37322315	3090	3090	3090	3090	0
583	20250218	105800	37322315	3090	3090	3090	3090	1
584	20250218	105700	37319225	3100	3100	3100	3100	0
585	20250218	105600	37319225	3100	3100	3100	3100	0
586	20250218	105500	37319225	3100	3100	3100	3100	0
587	20250218	105400	37319225	3100	3100	3100	3100	0
588	20250218	105300	37319225	3100	3100	3100	3100	0
589	20250218	105200	37319225	3100	3100	3100	3100	0
590	20250218	105100	37319225	3100	3100	3100	3100	0
591	20250218	105000	37319225	3100	3100	3100	3100	10
592	20250218	104900	37288225	3100	3100	3100	3100	0
593	20250218	104800	37288225	3100	3100	3100	3100	0
594	20250218	104700	37288225	3100	3100	3100	3100	329
595	20250218	104600	36268325	3100	3100	3100	3100	0
596	20250218	104500	36268325	3100	3100	3100	3100	0
597	20250218	104400	36268325	3100	3100	3100	3100	0
598	20250218	104300	36268325	3100	3100	3100	3100	0
599	20250218	104200	36268325	3100	3100	3100	3100	0
600	20250218	104100	36268325	3100	3100	3100	3100	0
601	20250218	104000	36268325	3100	3100	3100	3100	0
602	20250218	103900	36268325	3100	3100	3100	3100	0
603	20250218	103800	36268325	3100	3100	3100	3100	2
604	20250218	103700	36262125	3100	3100	3100	3100	24
605	20250218	103600	36187725	3100	3100	3100	3100	0
606	20250218	103500	36187725	3100	3100	3100	3100	0
607	20250218	103400	36187725	3100	3100	3100	3100	0
608	20250218	103300	36187725	3100	3100	3100	3100	0
609	20250218	103200	36187725	3100	3095	3100	3095	2
610	20250218	103100	36181530	3100	3100	3100	3100	16
611	20250218	103000	36131930	3100	3100	3100	3100	0
612	20250218	102900	36131930	3100	3100	3100	3100	7
613	20250218	102800	36110230	3095	3095	3095	3095	0
614	20250218	102700	36110230	3095	3095	3095	3095	82
615	20250218	102600	35856440	3095	3095	3095	3095	270
616	20250218	102500	35020790	3095	3095	3095	3095	7
617	20250218	102400	34999125	3100	3100	3100	3100	3
618	20250218	102300	34989825	3100	3095	3100	3095	195
619	20250218	102200	34386265	3095	3095	3095	3095	0
620	20250218	102100	34386265	3095	3095	3095	3095	0
621	20250218	102000	34386265	3095	3095	3095	3095	1
622	20250218	101900	34383170	3085	3095	3095	3080	245
623	20250218	101800	33628245	3095	3095	3095	3095	1
624	20250218	101700	33625150	3080	3080	3080	3080	0
625	20250218	101600	33625150	3080	3090	3100	3080	1881
626	20250218	101500	27817990	3100	3090	3100	3090	228
627	20250218	101400	27113460	3100	3095	3100	3090	1218
628	20250218	101300	23346240	3095	3090	3095	3090	133
629	20250218	101200	22935265	3100	3100	3100	3100	1
630	20250218	101100	22932165	3095	3095	3095	3095	500
631	20250218	101000	21384665	3100	3100	3100	3100	1
632	20250218	100900	21381565	3100	3100	3100	3100	0
633	20250218	100800	21381565	3100	3100	3100	3100	310
634	20250218	100700	20420565	3100	3100	3100	3100	900
635	20250218	100600	17630565	3100	3100	3100	3100	0
636	20250218	100500	17630565	3100	3100	3100	3100	0
637	20250218	100400	17630565	3100	3100	3100	3100	0
638	20250218	100300	17630565	3100	3100	3100	3100	0
639	20250218	100200	17630565	3100	3100	3100	3100	0
640	20250218	100100	17630565	3100	3100	3100	3100	1
641	20250218	100000	17627465	3100	3100	3100	3100	0
642	20250218	095900	17627465	3100	3100	3100	3100	1
643	20250218	095800	17624365	3085	3085	3085	3085	0
644	20250218	095700	17624365	3085	3085	3085	3085	50
645	20250218	095600	17470115	3085	3085	3085	3085	0
646	20250218	095500	17470115	3085	3085	3085	3085	20
647	20250218	095400	17408415	3100	3100	3100	3100	0
648	20250218	095300	17408415	3100	3100	3100	3100	0
649	20250218	095200	17408415	3100	3090	3100	3090	36
650	20250218	095100	17297165	3090	3090	3090	3090	0
651	20250218	095000	17297165	3090	3090	3090	3090	0
652	20250218	094900	17297165	3090	3090	3090	3090	0
653	20250218	094800	17297165	3090	3090	3090	3090	0
654	20250218	094700	17297165	3090	3090	3090	3090	10
655	20250218	094600	17266265	3085	3085	3085	3085	27
656	20250218	094500	17182970	3100	3100	3100	3100	1
657	20250218	094400	17179870	3090	3090	3090	3090	1
658	20250218	094300	17176780	3100	3100	3100	3100	0
659	20250218	094200	17176780	3100	3090	3100	3090	3003
660	20250218	094100	7879295	3090	3090	3090	3090	0
661	20250218	094000	7879295	3090	3090	3090	3090	0
662	20250218	093900	7879295	3090	3085	3090	3085	52
663	20250218	093800	7718865	3090	3090	3090	3090	0
664	20250218	093700	7718865	3090	3090	3090	3090	1
665	20250218	093600	7715775	3090	3090	3090	3090	1
666	20250218	093500	7712685	3090	3090	3090	3090	0
667	20250218	093400	7712685	3090	3085	3090	3085	42
668	20250218	093300	7583105	3090	3085	3090	3085	51
669	20250218	093200	7425765	3090	3090	3090	3090	0
670	20250218	093100	7425765	3090	3090	3090	3090	0
671	20250218	093000	7425765	3090	3090	3090	3090	6
672	20250218	092900	7407225	3090	3090	3090	3090	1
673	20250218	092800	7404135	3090	3090	3090	3090	1
674	20250218	092700	7401045	3085	3085	3095	3085	107
675	20250218	092600	7070940	3095	3095	3095	3095	0
676	20250218	092500	7070940	3095	3095	3095	3095	0
677	20250218	092400	7070940	3095	3095	3095	3095	0
678	20250218	092300	7070940	3095	3095	3095	3095	0
679	20250218	092200	7070940	3095	3095	3095	3095	0
680	20250218	092100	7070940	3095	3095	3095	3095	0
681	20250218	092000	7070940	3095	3095	3095	3095	0
682	20250218	091900	7070940	3095	3095	3095	3095	0
683	20250218	091800	7070940	3095	3080	3095	3080	62
684	20250218	091700	6879965	3095	3095	3095	3095	0
685	20250218	091600	6879965	3095	3095	3095	3095	0
686	20250218	091500	6879965	3095	3090	3095	3090	101
687	20250218	091400	6567870	3095	3095	3095	3095	100
688	20250218	091300	6258370	3095	3085	3095	3085	21
689	20250218	091200	6193575	3095	3095	3095	3095	0
690	20250218	091100	6193575	3095	3095	3095	3095	0
691	20250218	091000	6193575	3095	3080	3095	3080	2
692	20250218	090900	6187400	3100	3100	3100	3100	0
693	20250218	090800	6187400	3100	3080	3100	3080	229
694	20250218	090700	5480345	3095	3095	3095	3095	332
695	20250218	090600	4452805	3100	3095	3100	3095	2
696	20250218	090500	4446610	3100	3095	3100	3095	2
697	20250218	090400	4440415	3100	3100	3100	3100	0
698	20250218	090300	4440415	3100	3100	3100	3100	0
699	20250218	090200	4440415	3100	3100	3100	3100	76
700	20250218	090100	4204815	3100	3090	3105	3090	867
701	20250218	090000	1517190	3090	3090	3090	3090	491