KissMeData/012690/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185900	202762295	2925	2925	2925	2925	1680
3	20250218	185800	202762295	2925	2925	2925	2925	0
4	20250218	185700	202762295	2925	2925	2925	2925	0
5	20250218	185600	202762295	2925	2925	2925	2925	0
6	20250218	185500	202762295	2925	2925	2925	2925	0
7	20250218	185400	202762295	2925	2925	2925	2925	0
8	20250218	185300	202762295	2925	2925	2925	2925	0
9	20250218	185200	202762295	2925	2925	2925	2925	0
10	20250218	185100	202762295	2925	2925	2925	2925	0
11	20250218	185000	202762295	2925	2925	2925	2925	0
12	20250218	184900	202762295	2925	2925	2925	2925	0
13	20250218	184800	202762295	2925	2925	2925	2925	0
14	20250218	184700	202762295	2925	2925	2925	2925	0
15	20250218	184600	202762295	2925	2925	2925	2925	0
16	20250218	184500	202762295	2925	2925	2925	2925	0
17	20250218	184400	202762295	2925	2925	2925	2925	0
18	20250218	184300	202762295	2925	2925	2925	2925	0
19	20250218	184200	202762295	2925	2925	2925	2925	0
20	20250218	184100	202762295	2925	2925	2925	2925	0
21	20250218	184000	202762295	2925	2925	2925	2925	0
22	20250218	183900	202762295	2925	2925	2925	2925	0
23	20250218	183800	202762295	2925	2925	2925	2925	0
24	20250218	183700	202762295	2925	2925	2925	2925	0
25	20250218	183600	202762295	2925	2925	2925	2925	0
26	20250218	183500	202762295	2925	2925	2925	2925	0
27	20250218	183400	202762295	2925	2925	2925	2925	0
28	20250218	183300	202762295	2925	2925	2925	2925	0
29	20250218	183200	202762295	2925	2925	2925	2925	0
30	20250218	183100	202762295	2925	2925	2925	2925	0
31	20250218	183000	202762295	2925	2925	2925	2925	0
32	20250218	182900	202762295	2925	2925	2925	2925	1680
33	20250218	182800	202762295	2925	2925	2925	2925	0
34	20250218	182700	202762295	2925	2925	2925	2925	0
35	20250218	182600	202762295	2925	2925	2925	2925	0
36	20250218	182500	202762295	2925	2925	2925	2925	0
37	20250218	182400	202762295	2925	2925	2925	2925	0
38	20250218	182300	202762295	2925	2925	2925	2925	0
39	20250218	182200	202762295	2925	2925	2925	2925	0
40	20250218	182100	202762295	2925	2925	2925	2925	0
41	20250218	182000	202762295	2925	2925	2925	2925	0
42	20250218	181900	202762295	2925	2925	2925	2925	0
43	20250218	181800	202762295	2925	2925	2925	2925	0
44	20250218	181700	202762295	2925	2925	2925	2925	0
45	20250218	181600	202762295	2925	2925	2925	2925	0
46	20250218	181500	202762295	2925	2925	2925	2925	0
47	20250218	181400	202762295	2925	2925	2925	2925	0
48	20250218	181300	202762295	2925	2925	2925	2925	0
49	20250218	181200	202762295	2925	2925	2925	2925	0
50	20250218	181100	202762295	2925	2925	2925	2925	0
51	20250218	181000	202762295	2925	2925	2925	2925	0
52	20250218	180900	202762295	2925	2925	2925	2925	0
53	20250218	180800	202762295	2925	2925	2925	2925	0
54	20250218	180700	202762295	2925	2925	2925	2925	0
55	20250218	180600	202762295	2925	2925	2925	2925	0
56	20250218	180500	202762295	2925	2925	2925	2925	0
57	20250218	180400	202762295	2925	2925	2925	2925	0
58	20250218	180300	202762295	2925	2925	2925	2925	0
59	20250218	180200	202762295	2925	2925	2925	2925	0
60	20250218	180100	202762295	2925	2925	2925	2925	0
61	20250218	180000	202762295	2925	2925	2925	2925	0
62	20250218	175900	202762295	2925	2925	2925	2925	1680
63	20250218	175800	202762295	2925	2925	2925	2925	0
64	20250218	175700	202762295	2925	2925	2925	2925	0
65	20250218	175600	202762295	2925	2925	2925	2925	0
66	20250218	175500	202762295	2925	2925	2925	2925	0
67	20250218	175400	202762295	2925	2925	2925	2925	0
68	20250218	175300	202762295	2925	2925	2925	2925	0
69	20250218	175200	202762295	2925	2925	2925	2925	0
70	20250218	175100	202762295	2925	2925	2925	2925	0
71	20250218	175000	202762295	2925	2925	2925	2925	0
72	20250218	174900	202762295	2925	2925	2925	2925	0
73	20250218	174800	202762295	2925	2925	2925	2925	0
74	20250218	174700	202762295	2925	2925	2925	2925	0
75	20250218	174600	202762295	2925	2925	2925	2925	0
76	20250218	174500	202762295	2925	2925	2925	2925	0
77	20250218	174400	202762295	2925	2925	2925	2925	0
78	20250218	174300	202762295	2925	2925	2925	2925	0
79	20250218	174200	202762295	2925	2925	2925	2925	0
80	20250218	174100	202762295	2925	2925	2925	2925	0
81	20250218	174000	202762295	2925	2925	2925	2925	0
82	20250218	173900	202762295	2925	2925	2925	2925	0
83	20250218	173800	202762295	2925	2925	2925	2925	0
84	20250218	173700	202762295	2925	2925	2925	2925	0
85	20250218	173600	202762295	2925	2925	2925	2925	0
86	20250218	173500	202762295	2925	2925	2925	2925	0
87	20250218	173400	202762295	2925	2925	2925	2925	0
88	20250218	173300	202762295	2925	2925	2925	2925	0
89	20250218	173200	202762295	2925	2925	2925	2925	0
90	20250218	173100	202762295	2925	2925	2925	2925	0
91	20250218	173000	202762295	2925	2925	2925	2925	0
92	20250218	172900	202762295	2925	2925	2925	2925	1680
93	20250218	172800	202762295	2925	2925	2925	2925	0
94	20250218	172700	202762295	2925	2925	2925	2925	0
95	20250218	172600	202762295	2925	2925	2925	2925	0
96	20250218	172500	202762295	2925	2925	2925	2925	0
97	20250218	172400	202762295	2925	2925	2925	2925	0
98	20250218	172300	202762295	2925	2925	2925	2925	0
99	20250218	172200	202762295	2925	2925	2925	2925	0
100	20250218	172100	202762295	2925	2925	2925	2925	0
101	20250218	172000	202762295	2925	2925	2925	2925	0
102	20250218	171900	202762295	2925	2925	2925	2925	0
103	20250218	171800	202762295	2925	2925	2925	2925	0
104	20250218	171700	202762295	2925	2925	2925	2925	0
105	20250218	171600	202762295	2925	2925	2925	2925	0
106	20250218	171500	202762295	2925	2925	2925	2925	0
107	20250218	171400	202762295	2925	2925	2925	2925	0
108	20250218	171300	202762295	2925	2925	2925	2925	0
109	20250218	171200	202762295	2925	2925	2925	2925	0
110	20250218	171100	202762295	2925	2925	2925	2925	0
111	20250218	171000	202762295	2925	2925	2925	2925	0
112	20250218	170900	202762295	2925	2925	2925	2925	0
113	20250218	170800	202762295	2925	2925	2925	2925	0
114	20250218	170700	202762295	2925	2925	2925	2925	0
115	20250218	170600	202762295	2925	2925	2925	2925	0
116	20250218	170500	202762295	2925	2925	2925	2925	0
117	20250218	170400	202762295	2925	2925	2925	2925	0
118	20250218	170300	202762295	2925	2925	2925	2925	0
119	20250218	170200	202762295	2925	2925	2925	2925	0
120	20250218	170100	202762295	2925	2925	2925	2925	0
121	20250218	170000	202762295	2925	2925	2925	2925	0
122	20250218	165900	202762295	2925	2925	2925	2925	1680
123	20250218	165800	202762295	2925	2925	2925	2925	0
124	20250218	165700	202762295	2925	2925	2925	2925	0
125	20250218	165600	202762295	2925	2925	2925	2925	0
126	20250218	165500	202762295	2925	2925	2925	2925	0
127	20250218	165400	202762295	2925	2925	2925	2925	0
128	20250218	165300	202762295	2925	2925	2925	2925	0
129	20250218	165200	202762295	2925	2925	2925	2925	0
130	20250218	165100	202762295	2925	2925	2925	2925	0
131	20250218	165000	202762295	2925	2925	2925	2925	0
132	20250218	164900	202762295	2925	2925	2925	2925	0
133	20250218	164800	202762295	2925	2925	2925	2925	0
134	20250218	164700	202762295	2925	2925	2925	2925	0
135	20250218	164600	202762295	2925	2925	2925	2925	0
136	20250218	164500	202762295	2925	2925	2925	2925	0
137	20250218	164400	202762295	2925	2925	2925	2925	0
138	20250218	164300	202762295	2925	2925	2925	2925	0
139	20250218	164200	202762295	2925	2925	2925	2925	0
140	20250218	164100	202762295	2925	2925	2925	2925	0
141	20250218	164000	202762295	2925	2925	2925	2925	0
142	20250218	163900	202762295	2925	2925	2925	2925	0
143	20250218	163800	202762295	2925	2925	2925	2925	0
144	20250218	163700	202762295	2925	2925	2925	2925	0
145	20250218	163600	202762295	2925	2925	2925	2925	0
146	20250218	163500	202762295	2925	2925	2925	2925	0
147	20250218	163400	202762295	2925	2925	2925	2925	0
148	20250218	163300	202762295	2925	2925	2925	2925	0
149	20250218	163200	202762295	2925	2925	2925	2925	0
150	20250218	163100	202762295	2925	2925	2925	2925	0
151	20250218	163000	202762295	2925	2925	2925	2925	0
152	20250218	162900	202762295	2925	2925	2925	2925	1680
153	20250218	162800	202762295	2925	2925	2925	2925	0
154	20250218	162700	202762295	2925	2925	2925	2925	0
155	20250218	162600	202762295	2925	2925	2925	2925	0
156	20250218	162500	202762295	2925	2925	2925	2925	0
157	20250218	162400	202762295	2925	2925	2925	2925	0
158	20250218	162300	202762295	2925	2925	2925	2925	0
159	20250218	162200	202762295	2925	2925	2925	2925	0
160	20250218	162100	202762295	2925	2925	2925	2925	0
161	20250218	162000	202762295	2925	2925	2925	2925	0
162	20250218	161900	202762295	2925	2925	2925	2925	0
163	20250218	161800	202762295	2925	2925	2925	2925	0
164	20250218	161700	202762295	2925	2925	2925	2925	0
165	20250218	161600	202762295	2925	2925	2925	2925	0
166	20250218	161500	202762295	2925	2925	2925	2925	0
167	20250218	161400	202762295	2925	2925	2925	2925	0
168	20250218	161300	202762295	2925	2925	2925	2925	0
169	20250218	161200	202762295	2925	2925	2925	2925	0
170	20250218	161100	202762295	2925	2925	2925	2925	0
171	20250218	161000	202762295	2925	2925	2925	2925	0
172	20250218	160900	202762295	2925	2925	2925	2925	0
173	20250218	160800	202762295	2925	2925	2925	2925	0
174	20250218	160700	202762295	2925	2925	2925	2925	0
175	20250218	160600	202762295	2925	2925	2925	2925	0
176	20250218	160500	202762295	2925	2925	2925	2925	0
177	20250218	160400	202762295	2925	2925	2925	2925	0
178	20250218	160300	202762295	2925	2925	2925	2925	0
179	20250218	160200	202762295	2925	2925	2925	2925	0
180	20250218	160100	202762295	2925	2925	2925	2925	0
181	20250218	160000	202762295	2925	2925	2925	2925	0
182	20250218	155900	202762295	2925	2925	2925	2925	1680
183	20250218	155800	202762295	2925	2925	2925	2925	0
184	20250218	155700	202762295	2925	2925	2925	2925	0
185	20250218	155600	202762295	2925	2925	2925	2925	0
186	20250218	155500	202762295	2925	2925	2925	2925	0
187	20250218	155400	202762295	2925	2925	2925	2925	0
188	20250218	155300	202762295	2925	2925	2925	2925	0
189	20250218	155200	202762295	2925	2925	2925	2925	0
190	20250218	155100	202762295	2925	2925	2925	2925	0
191	20250218	155000	202762295	2925	2925	2925	2925	0
192	20250218	154900	202762295	2925	2925	2925	2925	0
193	20250218	154800	202762295	2925	2925	2925	2925	0
194	20250218	154700	202762295	2925	2925	2925	2925	0
195	20250218	154600	202762295	2925	2925	2925	2925	0
196	20250218	154500	202762295	2925	2925	2925	2925	0
197	20250218	154400	202762295	2925	2925	2925	2925	0
198	20250218	154300	202762295	2925	2925	2925	2925	0
199	20250218	154200	202762295	2925	2925	2925	2925	0
200	20250218	154100	202762295	2925	2925	2925	2925	0
201	20250218	154000	202762295	2925	2925	2925	2925	0
202	20250218	153900	202762295	2925	2925	2925	2925	0
203	20250218	153800	202762295	2925	2925	2925	2925	0
204	20250218	153700	202762295	2925	2925	2925	2925	0
205	20250218	153600	202762295	2925	2925	2925	2925	0
206	20250218	153500	202762295	2925	2925	2925	2925	0
207	20250218	153400	202762295	2925	2925	2925	2925	0
208	20250218	153300	202762295	2925	2925	2925	2925	0
209	20250218	153200	202762295	2925	2925	2925	2925	0
210	20250218	153100	202762295	2925	2925	2925	2925	0
211	20250218	153000	202762295	2925	2925	2925	2925	1680
212	20250218	152900	197848295	2925	2925	2925	2925	0
213	20250218	152800	197848295	2925	2925	2925	2925	0
214	20250218	152700	197848295	2925	2925	2925	2925	0
215	20250218	152600	197848295	2925	2925	2925	2925	0
216	20250218	152500	197848295	2925	2925	2925	2925	0
217	20250218	152400	197848295	2925	2925	2925	2925	0
218	20250218	152300	197848295	2925	2925	2925	2925	0
219	20250218	152200	197848295	2925	2925	2925	2925	0
220	20250218	152100	197848295	2925	2925	2925	2925	0
221	20250218	152000	197848295	2925	2925	2925	2925	0
222	20250218	151900	197848295	2925	2930	2940	2925	764
223	20250218	151800	195613425	2945	2945	2945	2945	0
224	20250218	151700	195613425	2945	2930	2945	2930	239
225	20250218	151600	194913140	2945	2945	2945	2945	0
226	20250218	151500	194913140	2945	2945	2945	2945	0
227	20250218	151400	194913140	2945	2935	2945	2935	1001
228	20250218	151300	191975195	2950	2950	2950	2950	0
229	20250218	151200	191975195	2950	2950	2950	2950	0
230	20250218	151100	191975195	2950	2950	2950	2950	0
231	20250218	151000	191975195	2950	2950	2950	2950	0
232	20250218	150900	191975195	2950	2950	2950	2950	0
233	20250218	150800	191975195	2950	2950	2950	2950	0
234	20250218	150700	191975195	2950	2950	2950	2950	1
235	20250218	150600	191972245	2945	2945	2945	2945	226
236	20250218	150500	191306675	2945	2945	2945	2945	0
237	20250218	150400	191306675	2945	2945	2945	2945	16
238	20250218	150300	191259555	2940	2940	2940	2940	8
239	20250218	150200	191236035	2940	2940	2940	2940	86
240	20250218	150100	190983195	2940	2940	2940	2940	1
241	20250218	150000	190980255	2945	2950	2950	2945	41
242	20250218	145900	190859310	2950	2950	2950	2950	0
243	20250218	145800	190859310	2950	2950	2950	2950	0
244	20250218	145700	190859310	2950	2950	2950	2950	0
245	20250218	145600	190859310	2950	2950	2950	2950	0
246	20250218	145500	190859310	2950	2950	2950	2950	0
247	20250218	145400	190859310	2950	2950	2950	2950	0
248	20250218	145300	190859310	2950	2950	2950	2950	0
249	20250218	145200	190859310	2950	2950	2950	2950	0
250	20250218	145100	190859310	2950	2950	2950	2950	0
251	20250218	145000	190859310	2950	2950	2950	2950	0
252	20250218	144900	190859310	2950	2950	2950	2950	1
253	20250218	144800	190856360	2930	2930	2930	2930	50
254	20250218	144700	190709860	2950	2945	2950	2945	167
255	20250218	144600	190217425	2945	2940	2945	2940	654
256	20250218	144500	188294660	2940	2940	2940	2940	0
257	20250218	144400	188294660	2940	2940	2940	2940	0
258	20250218	144300	188294660	2940	2935	2940	2935	307
259	20250218	144200	187393585	2940	2940	2940	2940	0
260	20250218	144100	187393585	2940	2940	2940	2940	0
261	20250218	144000	187393585	2940	2940	2940	2940	0
262	20250218	143900	187393585	2940	2940	2940	2940	309
263	20250218	143800	186485125	2940	2940	2940	2940	0
264	20250218	143700	186485125	2940	2940	2940	2940	0
265	20250218	143600	186485125	2940	2940	2940	2940	0
266	20250218	143500	186485125	2940	2940	2940	2940	0
267	20250218	143400	186485125	2940	2940	2940	2940	0
268	20250218	143300	186485125	2940	2930	2940	2925	801
269	20250218	143200	184139580	2940	2940	2940	2940	0
270	20250218	143100	184139580	2940	2940	2940	2940	0
271	20250218	143000	184139580	2940	2940	2940	2940	0
272	20250218	142900	184139580	2940	2940	2940	2940	0
273	20250218	142800	184139580	2940	2940	2940	2940	11
274	20250218	142700	184107240	2940	2940	2940	2940	0
275	20250218	142600	184107240	2940	2940	2940	2940	0
276	20250218	142500	184107240	2940	2940	2940	2940	0
277	20250218	142400	184107240	2940	2940	2940	2940	0
278	20250218	142300	184107240	2940	2940	2940	2940	1
279	20250218	142200	184104300	2940	2940	2940	2940	0
280	20250218	142100	184104300	2940	2940	2940	2940	0
281	20250218	142000	184104300	2940	2940	2940	2940	301
282	20250218	141900	183219360	2930	2930	2930	2930	14
283	20250218	141800	183178340	2940	2930	2940	2930	65
284	20250218	141700	182987880	2940	2940	2940	2940	0
285	20250218	141600	182987880	2940	2940	2940	2940	0
286	20250218	141500	182987880	2940	2930	2940	2930	38
287	20250218	141400	182876530	2935	2935	2935	2935	1
288	20250218	141300	182873595	2935	2930	2935	2930	17
289	20250218	141200	182823780	2930	2930	2930	2930	0
290	20250218	141100	182823780	2930	2930	2930	2930	10
291	20250218	141000	182794480	2935	2935	2935	2935	31
292	20250218	140900	182703495	2940	2940	2940	2940	0
293	20250218	140800	182703495	2940	2940	2940	2940	1
294	20250218	140700	182700555	2935	2940	2940	2935	131
295	20250218	140600	182316065	2940	2940	2940	2940	0
296	20250218	140500	182316065	2940	2940	2940	2940	0
297	20250218	140400	182316065	2940	2940	2940	2940	5
298	20250218	140300	182301365	2940	2940	2940	2940	0
299	20250218	140200	182301365	2940	2940	2940	2940	0
300	20250218	140100	182301365	2940	2940	2940	2940	0
301	20250218	140000	182301365	2940	2940	2940	2940	0
302	20250218	135900	182301365	2940	2940	2940	2940	0
303	20250218	135800	182301365	2940	2940	2940	2940	0
304	20250218	135700	182301365	2940	2940	2940	2940	10
305	20250218	135600	182271965	2945	2945	2945	2945	0
306	20250218	135500	182271965	2945	2945	2945	2945	0
307	20250218	135400	182271965	2945	2945	2945	2945	0
308	20250218	135300	182271965	2945	2945	2945	2945	0
309	20250218	135200	182271965	2945	2945	2945	2945	0
310	20250218	135100	182271965	2945	2945	2945	2945	0
311	20250218	135000	182271965	2945	2945	2945	2945	0
312	20250218	134900	182271965	2945	2930	2945	2930	3
313	20250218	134800	182263160	2945	2945	2945	2945	0
314	20250218	134700	182263160	2945	2945	2945	2945	19
315	20250218	134600	182207205	2945	2945	2945	2945	679
316	20250218	134500	180207550	2945	2945	2945	2945	0
317	20250218	134400	180207550	2945	2945	2945	2945	0
318	20250218	134300	180207550	2945	2945	2945	2945	0
319	20250218	134200	180207550	2945	2945	2945	2945	0
320	20250218	134100	180207550	2945	2945	2945	2945	0
321	20250218	134000	180207550	2945	2945	2945	2945	0
322	20250218	133900	180207550	2945	2935	2945	2930	6899
323	20250218	133800	159993275	2940	2940	2940	2940	0
324	20250218	133700	159993275	2940	2940	2940	2940	0
325	20250218	133600	159993275	2940	2940	2940	2940	0
326	20250218	133500	159993275	2940	2940	2940	2940	0
327	20250218	133400	159993275	2940	2940	2940	2940	0
328	20250218	133300	159993275	2940	2940	2940	2940	2
329	20250218	133200	159987395	2940	2940	2940	2940	171
330	20250218	133100	159484655	2945	2945	2945	2945	16
331	20250218	133000	159437535	2945	2945	2945	2945	0
332	20250218	132900	159437535	2945	2945	2945	2945	0
333	20250218	132800	159437535	2945	2945	2945	2945	0
334	20250218	132700	159437535	2945	2945	2945	2945	729
335	20250218	132600	157290630	2945	2945	2945	2945	0
336	20250218	132500	157290630	2945	2945	2945	2945	0
337	20250218	132400	157290630	2945	2945	2945	2945	0
338	20250218	132300	157290630	2945	2945	2945	2945	0
339	20250218	132200	157290630	2945	2945	2945	2945	0
340	20250218	132100	157290630	2945	2945	2945	2945	1
341	20250218	132000	157287685	2950	2950	2950	2950	0
342	20250218	131900	157287685	2950	2950	2950	2950	0
343	20250218	131800	157287685	2950	2950	2950	2950	0
344	20250218	131700	157287685	2950	2950	2950	2950	0
345	20250218	131600	157287685	2950	2950	2950	2950	0
346	20250218	131500	157287685	2950	2950	2950	2950	0
347	20250218	131400	157287685	2950	2935	2950	2935	202
348	20250218	131300	156694785	2950	2950	2950	2950	0
349	20250218	131200	156694785	2950	2950	2950	2950	0
350	20250218	131100	156694785	2950	2950	2950	2950	0
351	20250218	131000	156694785	2950	2935	2950	2935	658
352	20250218	130900	154763530	2935	2935	2935	2935	367
353	20250218	130800	153686385	2940	2940	2940	2940	1633
354	20250218	130700	148885365	2945	2945	2945	2945	52
355	20250218	130600	148732225	2950	2950	2950	2950	500
356	20250218	130500	147257225	2950	2950	2950	2950	1
357	20250218	130400	147254275	2950	2950	2950	2950	0
358	20250218	130300	147254275	2950	2950	2950	2950	0
359	20250218	130200	147254275	2950	2950	2950	2950	0
360	20250218	130100	147254275	2950	2950	2950	2950	0
361	20250218	130000	147254275	2950	2950	2950	2950	0
362	20250218	125900	147254275	2950	2950	2950	2950	0
363	20250218	125800	147254275	2950	2950	2950	2950	1
364	20250218	125700	147251325	2945	2950	2950	2945	36
365	20250218	125600	147145280	2950	2950	2950	2950	20
366	20250218	125500	147086280	2945	2945	2945	2945	174
367	20250218	125400	146573850	2945	2945	2945	2945	0
368	20250218	125300	146573850	2945	2945	2945	2945	0
369	20250218	125200	146573850	2945	2945	2945	2945	0
370	20250218	125100	146573850	2945	2945	2945	2945	0
371	20250218	125000	146573850	2945	2945	2945	2945	125
372	20250218	124900	146205725	2945	2945	2945	2945	175
373	20250218	124800	145690350	2945	2945	2945	2945	0
374	20250218	124700	145690350	2945	2945	2945	2945	2028
375	20250218	124600	139717890	2945	2945	2945	2945	1
376	20250218	124500	139714945	2940	2940	2940	2940	0
377	20250218	124400	139714945	2940	2940	2940	2940	1325
378	20250218	124300	135819445	2940	2940	2940	2940	0
379	20250218	124200	135819445	2940	2940	2940	2940	3
380	20250218	124100	135810625	2935	2935	2935	2935	0
381	20250218	124000	135810625	2935	2935	2935	2935	0
382	20250218	123900	135810625	2935	2935	2935	2935	150
383	20250218	123800	135370375	2940	2945	2945	2940	13
384	20250218	123700	135332140	2945	2945	2945	2945	50
385	20250218	123600	135184890	2945	2945	2945	2945	0
386	20250218	123500	135184890	2945	2945	2945	2945	0
387	20250218	123400	135184890	2945	2945	2945	2945	1
388	20250218	123300	135181945	2940	2940	2940	2940	10
389	20250218	123200	135152545	2945	2945	2945	2945	0
390	20250218	123100	135152545	2945	2945	2945	2945	0
391	20250218	123000	135152545	2945	2945	2945	2945	1
392	20250218	122900	135149600	2940	2940	2940	2940	2
393	20250218	122800	135143720	2945	2945	2945	2945	0
394	20250218	122700	135143720	2945	2945	2945	2945	0
395	20250218	122600	135143720	2945	2945	2945	2945	1
396	20250218	122500	135140775	2940	2940	2940	2940	2000
397	20250218	122400	129260775	2945	2945	2945	2945	0
398	20250218	122300	129260775	2945	2945	2945	2945	0
399	20250218	122200	129260775	2945	2945	2945	2945	0
400	20250218	122100	129260775	2945	2945	2945	2945	0
401	20250218	122000	129260775	2945	2945	2945	2945	0
402	20250218	121900	129260775	2945	2945	2945	2945	0
403	20250218	121800	129260775	2945	2945	2945	2945	10
404	20250218	121700	129231325	2945	2945	2945	2945	0
405	20250218	121600	129231325	2945	2945	2945	2945	5
406	20250218	121500	129216600	2945	2945	2945	2945	2
407	20250218	121400	129210710	2945	2945	2945	2945	0
408	20250218	121300	129210710	2945	2945	2945	2945	0
409	20250218	121200	129210710	2945	2945	2945	2945	0
410	20250218	121100	129210710	2945	2940	2945	2940	11
411	20250218	121000	129178365	2945	2945	2945	2945	0
412	20250218	120900	129178365	2945	2945	2945	2945	0
413	20250218	120800	129178365	2945	2945	2945	2945	0
414	20250218	120700	129178365	2945	2945	2945	2945	0
415	20250218	120600	129178365	2945	2945	2945	2945	0
416	20250218	120500	129178365	2945	2945	2945	2945	0
417	20250218	120400	129178365	2945	2940	2945	2940	11
418	20250218	120300	129146020	2945	2945	2945	2945	0
419	20250218	120200	129146020	2945	2945	2945	2945	0
420	20250218	120100	129146020	2945	2945	2945	2945	0
421	20250218	120000	129146020	2945	2945	2945	2945	0
422	20250218	115900	129146020	2945	2945	2945	2945	0
423	20250218	115800	129146020	2945	2945	2945	2945	0
424	20250218	115700	129146020	2945	2945	2945	2945	0
425	20250218	115600	129146020	2945	2945	2945	2945	0
426	20250218	115500	129146020	2945	2945	2945	2945	0
427	20250218	115400	129146020	2945	2945	2945	2945	0
428	20250218	115300	129146020	2945	2945	2945	2945	5
429	20250218	115200	129131295	2945	2945	2945	2945	0
430	20250218	115100	129131295	2945	2945	2945	2945	1
431	20250218	115000	129128350	2940	2940	2940	2940	1001
432	20250218	114900	126185410	2945	2945	2945	2945	0
433	20250218	114800	126185410	2945	2945	2945	2945	0
434	20250218	114700	126185410	2945	2945	2945	2945	0
435	20250218	114600	126185410	2945	2945	2945	2945	0
436	20250218	114500	126185410	2945	2945	2945	2945	0
437	20250218	114400	126185410	2945	2945	2945	2945	0
438	20250218	114300	126185410	2945	2945	2945	2945	0
439	20250218	114200	126185410	2945	2945	2945	2945	1
440	20250218	114100	126182465	2940	2940	2940	2940	3
441	20250218	114000	126173645	2945	2945	2945	2945	0
442	20250218	113900	126173645	2945	2945	2945	2945	0
443	20250218	113800	126173645	2945	2945	2945	2945	0
444	20250218	113700	126173645	2945	2945	2945	2945	0
445	20250218	113600	126173645	2945	2945	2945	2945	0
446	20250218	113500	126173645	2945	2945	2945	2945	0
447	20250218	113400	126173645	2945	2945	2945	2945	0
448	20250218	113300	126173645	2945	2945	2945	2945	0
449	20250218	113200	126173645	2945	2945	2945	2945	0
450	20250218	113100	126173645	2945	2945	2945	2945	1
451	20250218	113000	126170700	2945	2935	2945	2935	55
452	20250218	112900	126009235	2935	2935	2935	2935	200
453	20250218	112800	125422235	2935	2935	2935	2935	2
454	20250218	112700	125416365	2925	2925	2925	2925	2805
455	20250218	112600	117211740	2925	2920	2925	2920	25
456	20250218	112500	117138685	2925	2920	2925	2920	659
457	20250218	112400	115213420	2925	2925	2925	2925	0
458	20250218	112300	115213420	2925	2925	2925	2925	79
459	20250218	112200	114982345	2925	2920	2925	2920	20
460	20250218	112100	114923935	2920	2925	2925	2920	17
461	20250218	112000	114874290	2910	2930	2930	2910	161
462	20250218	111900	114405720	2930	2930	2930	2930	15
463	20250218	111800	114361770	2930	2935	2935	2910	5691
464	20250218	111700	97747960	2945	2945	2945	2945	0
465	20250218	111600	97747960	2945	2945	2945	2945	0
466	20250218	111500	97747960	2945	2945	2945	2945	0
467	20250218	111400	97747960	2945	2945	2945	2945	0
468	20250218	111300	97747960	2945	2945	2945	2945	0
469	20250218	111200	97747960	2945	2945	2945	2945	0
470	20250218	111100	97747960	2945	2945	2945	2945	0
471	20250218	111000	97747960	2945	2945	2945	2945	0
472	20250218	110900	97747960	2945	2945	2945	2945	0
473	20250218	110800	97747960	2945	2945	2945	2945	0
474	20250218	110700	97747960	2945	2945	2945	2945	0
475	20250218	110600	97747960	2945	2945	2945	2945	0
476	20250218	110500	97747960	2945	2945	2945	2945	0
477	20250218	110400	97747960	2945	2945	2945	2945	1
478	20250218	110300	97745015	2945	2945	2945	2945	0
479	20250218	110200	97745015	2945	2945	2945	2945	0
480	20250218	110100	97745015	2945	2945	2945	2945	0
481	20250218	110000	97745015	2945	2945	2945	2945	1
482	20250218	105900	97742070	2945	2945	2945	2945	0
483	20250218	105800	97742070	2945	2945	2945	2945	0
484	20250218	105700	97742070	2945	2945	2945	2945	0
485	20250218	105600	97742070	2945	2945	2945	2945	0
486	20250218	105500	97742070	2945	2945	2945	2945	0
487	20250218	105400	97742070	2945	2945	2945	2945	0
488	20250218	105300	97742070	2945	2945	2945	2945	0
489	20250218	105200	97742070	2945	2945	2945	2945	100
490	20250218	105100	97447570	2945	2945	2945	2945	0
491	20250218	105000	97447570	2945	2945	2945	2945	0
492	20250218	104900	97447570	2945	2945	2945	2945	0
493	20250218	104800	97447570	2945	2945	2945	2945	0
494	20250218	104700	97447570	2945	2945	2945	2945	0
495	20250218	104600	97447570	2945	2945	2945	2945	0
496	20250218	104500	97447570	2945	2945	2945	2945	0
497	20250218	104400	97447570	2945	2945	2945	2945	0
498	20250218	104300	97447570	2945	2945	2945	2945	1
499	20250218	104200	97444625	2940	2940	2940	2940	0
500	20250218	104100	97444625	2940	2940	2940	2940	8
501	20250218	104000	97421105	2945	2945	2945	2945	8
502	20250218	103900	97397545	2940	2945	2950	2940	2340
503	20250218	103800	90516625	2945	2945	2945	2945	242
504	20250218	103700	89803935	2945	2945	2945	2945	0
505	20250218	103600	89803935	2945	2950	2950	2945	1766
506	20250218	103500	84600580	2965	2965	2965	2965	0
507	20250218	103400	84600580	2965	2965	2965	2965	0
508	20250218	103300	84600580	2965	2950	2965	2950	301
509	20250218	103200	83712120	2980	2980	2980	2980	0
510	20250218	103100	83712120	2980	2975	2980	2975	11
511	20250218	103000	83679370	2975	2975	2975	2975	1653
512	20250218	102900	78761695	2975	2970	2975	2970	183
513	20250218	102800	78218110	2970	2965	2970	2965	337
514	20250218	102700	77217375	2965	2965	2965	2965	54
515	20250218	102600	77057265	2970	2945	2970	2945	2
516	20250218	102500	77051350	2970	2970	2970	2970	636
517	20250218	102400	75162430	2970	2970	2970	2970	0
518	20250218	102300	75162430	2970	2970	2970	2970	0
519	20250218	102200	75162430	2970	2960	2970	2960	1376
520	20250218	102100	71080505	2960	2940	2960	2940	47
521	20250218	102000	70942305	2970	2970	2970	2970	0
522	20250218	101900	70942305	2970	2940	2970	2940	2
523	20250218	101800	70936395	2970	2930	2970	2930	5580
524	20250218	101700	54444585	2925	2925	2925	2925	0
525	20250218	101600	54444585	2925	2925	2925	2925	0
526	20250218	101500	54444585	2925	2925	2925	2925	0
527	20250218	101400	54444585	2925	2925	2925	2925	0
528	20250218	101300	54444585	2925	2925	2925	2925	2
529	20250218	101200	54438735	2920	2920	2920	2920	34
530	20250218	101100	54339455	2920	2920	2920	2920	0
531	20250218	101000	54339455	2920	2920	2920	2915	42
532	20250218	100900	54216990	2920	2920	2920	2920	0
533	20250218	100800	54216990	2920	2915	2920	2915	200
534	20250218	100700	53633490	2930	2930	2930	2930	0
535	20250218	100600	53633490	2930	2930	2930	2930	0
536	20250218	100500	53633490	2930	2930	2930	2930	0
537	20250218	100400	53633490	2930	2930	2930	2930	0
538	20250218	100300	53633490	2930	2930	2930	2930	2
539	20250218	100200	53627630	2915	2915	2915	2915	0
540	20250218	100100	53627630	2915	2915	2915	2915	100
541	20250218	100000	53336130	2920	2920	2920	2920	0
542	20250218	095900	53336130	2920	2920	2920	2920	0
543	20250218	095800	53336130	2920	2920	2920	2920	200
544	20250218	095700	52752130	2930	2930	2930	2930	24
545	20250218	095600	52681810	2930	2930	2930	2930	600
546	20250218	095500	50923810	2930	2930	2930	2930	1
547	20250218	095400	50920880	2915	2915	2915	2915	0
548	20250218	095300	50920880	2915	2915	2915	2915	0
549	20250218	095200	50920880	2915	2915	2915	2915	42
550	20250218	095100	50798450	2930	2930	2930	2930	0
551	20250218	095000	50798450	2930	2925	2930	2925	4
552	20250218	094900	50786745	2925	2925	2925	2920	300
553	20250218	094800	49909745	2925	2925	2925	2925	14
554	20250218	094700	49868795	2925	2925	2925	2925	0
555	20250218	094600	49868795	2925	2925	2925	2925	0
556	20250218	094500	49868795	2925	2925	2925	2925	2
557	20250218	094400	49862945	2925	2925	2925	2925	50
558	20250218	094300	49716695	2925	2925	2925	2925	0
559	20250218	094200	49716695	2925	2925	2925	2925	1
560	20250218	094100	49713770	2930	2930	2930	2930	0
561	20250218	094000	49713770	2930	2930	2930	2930	0
562	20250218	093900	49713770	2930	2930	2930	2930	20
563	20250218	093800	49655170	2935	2935	2935	2935	0
564	20250218	093700	49655170	2935	2930	2935	2930	11
565	20250218	093600	49622935	2935	2935	2935	2935	0
566	20250218	093500	49622935	2935	2935	2935	2935	4
567	20250218	093400	49611195	2935	2935	2935	2935	0
568	20250218	093300	49611195	2935	2930	2935	2930	49
569	20250218	093200	49467600	2930	2925	2930	2925	300
570	20250218	093100	48589020	2925	2925	2925	2925	0
571	20250218	093000	48589020	2925	2925	2925	2925	33
572	20250218	092900	48492495	2925	2925	2925	2925	0
573	20250218	092800	48492495	2925	2920	2925	2920	254
574	20250218	092700	47750810	2900	2910	2910	2900	4932
575	20250218	092600	33429060	2920	2920	2920	2920	0
576	20250218	092500	33429060	2920	2920	2920	2920	0
577	20250218	092400	33429060	2920	2925	2925	2905	116
578	20250218	092300	33091110	2905	2910	2910	2905	1788
579	20250218	092200	27895675	2910	2920	2920	2910	2000
580	20250218	092100	22072625	2925	2925	2925	2925	45
581	20250218	092000	21941000	2930	2920	2940	2920	180
582	20250218	091900	21415370	2920	2920	2920	2920	10
583	20250218	091800	21386170	2920	2945	2945	2920	947
584	20250218	091700	18619410	2945	2925	2945	2925	670
585	20250218	091600	16657615	2930	2940	2940	2930	837
586	20250218	091500	14198365	2940	2940	2940	2940	5
587	20250218	091400	14183665	2945	2945	2945	2945	0
588	20250218	091300	14183665	2945	2945	2945	2945	0
589	20250218	091200	14183665	2945	2945	2945	2945	0
590	20250218	091100	14183665	2945	2940	2945	2940	30
591	20250218	091000	14095365	2945	2945	2945	2945	2
592	20250218	090900	14089475	2945	2945	2945	2945	0
593	20250218	090800	14089475	2945	2935	2945	2935	12
594	20250218	090700	14054180	2950	2950	2950	2950	0
595	20250218	090600	14054180	2950	2950	2950	2950	0
596	20250218	090500	14054180	2950	2935	2950	2935	4
597	20250218	090400	14042410	2905	2945	2945	2905	4540
598	20250218	090300	784185	2940	2950	2950	2940	12
599	20250218	090200	748895	2950	2950	2950	2950	0
600	20250218	090100	748895	2950	2950	2950	2950	0
601	20250218	090000	748895	2950	2935	2950	2935	255