KissMeData/048870/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193300	1118414815	3000	3000	3000	3000	10531
3	20250218	193200	1118414815	3000	3000	3000	3000	0
4	20250218	193100	1118414815	3000	3000	3000	3000	0
5	20250218	193000	1118414815	3000	3000	3000	3000	0
6	20250218	192900	1118414815	3000	3000	3000	3000	0
7	20250218	192800	1118414815	3000	3000	3000	3000	0
8	20250218	192700	1118414815	3000	3000	3000	3000	0
9	20250218	192600	1118414815	3000	3000	3000	3000	0
10	20250218	192500	1118414815	3000	3000	3000	3000	0
11	20250218	192400	1118414815	3000	3000	3000	3000	0
12	20250218	192300	1118414815	3000	3000	3000	3000	0
13	20250218	192200	1118414815	3000	3000	3000	3000	0
14	20250218	192100	1118414815	3000	3000	3000	3000	0
15	20250218	192000	1118414815	3000	3000	3000	3000	0
16	20250218	191900	1118414815	3000	3000	3000	3000	0
17	20250218	191800	1118414815	3000	3000	3000	3000	0
18	20250218	191700	1118414815	3000	3000	3000	3000	0
19	20250218	191600	1118414815	3000	3000	3000	3000	0
20	20250218	191500	1118414815	3000	3000	3000	3000	0
21	20250218	191400	1118414815	3000	3000	3000	3000	0
22	20250218	191300	1118414815	3000	3000	3000	3000	0
23	20250218	191200	1118414815	3000	3000	3000	3000	0
24	20250218	191100	1118414815	3000	3000	3000	3000	0
25	20250218	191000	1118414815	3000	3000	3000	3000	0
26	20250218	190900	1118414815	3000	3000	3000	3000	0
27	20250218	190800	1118414815	3000	3000	3000	3000	0
28	20250218	190700	1118414815	3000	3000	3000	3000	0
29	20250218	190600	1118414815	3000	3000	3000	3000	0
30	20250218	190500	1118414815	3000	3000	3000	3000	0
31	20250218	190400	1118414815	3000	3000	3000	3000	0
32	20250218	190300	1118414815	3000	3000	3000	3000	10531
33	20250218	190200	1118414815	3000	3000	3000	3000	0
34	20250218	190100	1118414815	3000	3000	3000	3000	0
35	20250218	190000	1118414815	3000	3000	3000	3000	0
36	20250218	185900	1118414815	3000	3000	3000	3000	0
37	20250218	185800	1118414815	3000	3000	3000	3000	0
38	20250218	185700	1118414815	3000	3000	3000	3000	0
39	20250218	185600	1118414815	3000	3000	3000	3000	0
40	20250218	185500	1118414815	3000	3000	3000	3000	0
41	20250218	185400	1118414815	3000	3000	3000	3000	0
42	20250218	185300	1118414815	3000	3000	3000	3000	0
43	20250218	185200	1118414815	3000	3000	3000	3000	0
44	20250218	185100	1118414815	3000	3000	3000	3000	0
45	20250218	185000	1118414815	3000	3000	3000	3000	0
46	20250218	184900	1118414815	3000	3000	3000	3000	0
47	20250218	184800	1118414815	3000	3000	3000	3000	0
48	20250218	184700	1118414815	3000	3000	3000	3000	0
49	20250218	184600	1118414815	3000	3000	3000	3000	0
50	20250218	184500	1118414815	3000	3000	3000	3000	0
51	20250218	184400	1118414815	3000	3000	3000	3000	0
52	20250218	184300	1118414815	3000	3000	3000	3000	0
53	20250218	184200	1118414815	3000	3000	3000	3000	0
54	20250218	184100	1118414815	3000	3000	3000	3000	0
55	20250218	184000	1118414815	3000	3000	3000	3000	0
56	20250218	183900	1118414815	3000	3000	3000	3000	0
57	20250218	183800	1118414815	3000	3000	3000	3000	0
58	20250218	183700	1118414815	3000	3000	3000	3000	0
59	20250218	183600	1118414815	3000	3000	3000	3000	0
60	20250218	183500	1118414815	3000	3000	3000	3000	0
61	20250218	183400	1118414815	3000	3000	3000	3000	0
62	20250218	183300	1118414815	3000	3000	3000	3000	10531
63	20250218	183200	1118414815	3000	3000	3000	3000	0
64	20250218	183100	1118414815	3000	3000	3000	3000	0
65	20250218	183000	1118414815	3000	3000	3000	3000	0
66	20250218	182900	1118414815	3000	3000	3000	3000	0
67	20250218	182800	1118414815	3000	3000	3000	3000	0
68	20250218	182700	1118414815	3000	3000	3000	3000	0
69	20250218	182600	1118414815	3000	3000	3000	3000	0
70	20250218	182500	1118414815	3000	3000	3000	3000	0
71	20250218	182400	1118414815	3000	3000	3000	3000	0
72	20250218	182300	1118414815	3000	3000	3000	3000	0
73	20250218	182200	1118414815	3000	3000	3000	3000	0
74	20250218	182100	1118414815	3000	3000	3000	3000	0
75	20250218	182000	1118414815	3000	3000	3000	3000	0
76	20250218	181900	1118414815	3000	3000	3000	3000	0
77	20250218	181800	1118414815	3000	3000	3000	3000	0
78	20250218	181700	1118414815	3000	3000	3000	3000	0
79	20250218	181600	1118414815	3000	3000	3000	3000	0
80	20250218	181500	1118414815	3000	3000	3000	3000	0
81	20250218	181400	1118414815	3000	3000	3000	3000	0
82	20250218	181300	1118414815	3000	3000	3000	3000	0
83	20250218	181200	1118414815	3000	3000	3000	3000	0
84	20250218	181100	1118414815	3000	3000	3000	3000	0
85	20250218	181000	1118414815	3000	3000	3000	3000	0
86	20250218	180900	1118414815	3000	3000	3000	3000	0
87	20250218	180800	1118414815	3000	3000	3000	3000	0
88	20250218	180700	1118414815	3000	3000	3000	3000	0
89	20250218	180600	1118414815	3000	3000	3000	3000	0
90	20250218	180500	1118414815	3000	3000	3000	3000	0
91	20250218	180400	1118414815	3000	3000	3000	3000	0
92	20250218	180300	1118414815	3000	3000	3000	3000	10531
93	20250218	180200	1118414815	3000	3000	3000	3000	0
94	20250218	180100	1118414815	3000	3000	3000	3000	0
95	20250218	180000	1118414815	3000	3000	3000	3000	0
96	20250218	175900	1118414815	3000	3000	3000	3000	0
97	20250218	175800	1118414815	3000	3000	3000	3000	0
98	20250218	175700	1118414815	3000	3000	3000	3000	0
99	20250218	175600	1118414815	3000	3000	3000	3000	0
100	20250218	175500	1118414815	3000	3000	3000	3000	0
101	20250218	175400	1118414815	3000	3000	3000	3000	0
102	20250218	175300	1118414815	3000	3000	3000	3000	0
103	20250218	175200	1118414815	3000	3000	3000	3000	0
104	20250218	175100	1118414815	3000	3000	3000	3000	0
105	20250218	175000	1118414815	3000	3000	3000	3000	0
106	20250218	174900	1118414815	3000	3000	3000	3000	0
107	20250218	174800	1118414815	3000	3000	3000	3000	0
108	20250218	174700	1118414815	3000	3000	3000	3000	0
109	20250218	174600	1118414815	3000	3000	3000	3000	0
110	20250218	174500	1118414815	3000	3000	3000	3000	0
111	20250218	174400	1118414815	3000	3000	3000	3000	0
112	20250218	174300	1118414815	3000	3000	3000	3000	0
113	20250218	174200	1118414815	3000	3000	3000	3000	0
114	20250218	174100	1118414815	3000	3000	3000	3000	0
115	20250218	174000	1118414815	3000	3000	3000	3000	0
116	20250218	173900	1118414815	3000	3000	3000	3000	0
117	20250218	173800	1118414815	3000	3000	3000	3000	0
118	20250218	173700	1118414815	3000	3000	3000	3000	0
119	20250218	173600	1118414815	3000	3000	3000	3000	0
120	20250218	173500	1118414815	3000	3000	3000	3000	0
121	20250218	173400	1118414815	3000	3000	3000	3000	0
122	20250218	173300	1118414815	3000	3000	3000	3000	10531
123	20250218	173200	1118414815	3000	3000	3000	3000	0
124	20250218	173100	1118414815	3000	3000	3000	3000	0
125	20250218	173000	1118414815	3000	3000	3000	3000	0
126	20250218	172900	1118414815	3000	3000	3000	3000	0
127	20250218	172800	1118414815	3000	3000	3000	3000	0
128	20250218	172700	1118414815	3000	3000	3000	3000	0
129	20250218	172600	1118414815	3000	3000	3000	3000	0
130	20250218	172500	1118414815	3000	3000	3000	3000	0
131	20250218	172400	1118414815	3000	3000	3000	3000	0
132	20250218	172300	1118414815	3000	3000	3000	3000	0
133	20250218	172200	1118414815	3000	3000	3000	3000	0
134	20250218	172100	1118414815	3000	3000	3000	3000	0
135	20250218	172000	1118414815	3000	3000	3000	3000	0
136	20250218	171900	1118414815	3000	3000	3000	3000	0
137	20250218	171800	1118414815	3000	3000	3000	3000	0
138	20250218	171700	1118414815	3000	3000	3000	3000	0
139	20250218	171600	1118414815	3000	3000	3000	3000	0
140	20250218	171500	1118414815	3000	3000	3000	3000	0
141	20250218	171400	1118414815	3000	3000	3000	3000	0
142	20250218	171300	1118414815	3000	3000	3000	3000	0
143	20250218	171200	1118414815	3000	3000	3000	3000	0
144	20250218	171100	1118414815	3000	3000	3000	3000	0
145	20250218	171000	1118414815	3000	3000	3000	3000	0
146	20250218	170900	1118414815	3000	3000	3000	3000	0
147	20250218	170800	1118414815	3000	3000	3000	3000	0
148	20250218	170700	1118414815	3000	3000	3000	3000	0
149	20250218	170600	1118414815	3000	3000	3000	3000	0
150	20250218	170500	1118414815	3000	3000	3000	3000	0
151	20250218	170400	1118414815	3000	3000	3000	3000	0
152	20250218	170300	1118414815	3000	3000	3000	3000	10531
153	20250218	170200	1118414815	3000	3000	3000	3000	0
154	20250218	170100	1118414815	3000	3000	3000	3000	0
155	20250218	170000	1118414815	3000	3000	3000	3000	0
156	20250218	165900	1118414815	3000	3000	3000	3000	0
157	20250218	165800	1118414815	3000	3000	3000	3000	0
158	20250218	165700	1118414815	3000	3000	3000	3000	0
159	20250218	165600	1118414815	3000	3000	3000	3000	0
160	20250218	165500	1118414815	3000	3000	3000	3000	0
161	20250218	165400	1118414815	3000	3000	3000	3000	0
162	20250218	165300	1118414815	3000	3000	3000	3000	0
163	20250218	165200	1118414815	3000	3000	3000	3000	0
164	20250218	165100	1118414815	3000	3000	3000	3000	0
165	20250218	165000	1118414815	3000	3000	3000	3000	0
166	20250218	164900	1118414815	3000	3000	3000	3000	0
167	20250218	164800	1118414815	3000	3000	3000	3000	0
168	20250218	164700	1118414815	3000	3000	3000	3000	0
169	20250218	164600	1118414815	3000	3000	3000	3000	0
170	20250218	164500	1118414815	3000	3000	3000	3000	0
171	20250218	164400	1118414815	3000	3000	3000	3000	0
172	20250218	164300	1118414815	3000	3000	3000	3000	0
173	20250218	164200	1118414815	3000	3000	3000	3000	0
174	20250218	164100	1118414815	3000	3000	3000	3000	0
175	20250218	164000	1118414815	3000	3000	3000	3000	0
176	20250218	163900	1118414815	3000	3000	3000	3000	0
177	20250218	163800	1118414815	3000	3000	3000	3000	0
178	20250218	163700	1118414815	3000	3000	3000	3000	0
179	20250218	163600	1118414815	3000	3000	3000	3000	0
180	20250218	163500	1118414815	3000	3000	3000	3000	0
181	20250218	163400	1118414815	3000	3000	3000	3000	0
182	20250218	163300	1118414815	3000	3000	3000	3000	10531
183	20250218	163200	1118414815	3000	3000	3000	3000	0
184	20250218	163100	1118414815	3000	3000	3000	3000	0
185	20250218	163000	1118414815	3000	3000	3000	3000	0
186	20250218	162900	1118414815	3000	3000	3000	3000	0
187	20250218	162800	1118414815	3000	3000	3000	3000	0
188	20250218	162700	1118414815	3000	3000	3000	3000	0
189	20250218	162600	1118414815	3000	3000	3000	3000	0
190	20250218	162500	1118414815	3000	3000	3000	3000	0
191	20250218	162400	1118414815	3000	3000	3000	3000	0
192	20250218	162300	1118414815	3000	3000	3000	3000	0
193	20250218	162200	1118414815	3000	3000	3000	3000	0
194	20250218	162100	1118414815	3000	3000	3000	3000	0
195	20250218	162000	1118414815	3000	3000	3000	3000	0
196	20250218	161900	1118414815	3000	3000	3000	3000	0
197	20250218	161800	1118414815	3000	3000	3000	3000	0
198	20250218	161700	1118414815	3000	3000	3000	3000	0
199	20250218	161600	1118414815	3000	3000	3000	3000	0
200	20250218	161500	1118414815	3000	3000	3000	3000	0
201	20250218	161400	1118414815	3000	3000	3000	3000	0
202	20250218	161300	1118414815	3000	3000	3000	3000	0
203	20250218	161200	1118414815	3000	3000	3000	3000	0
204	20250218	161100	1118414815	3000	3000	3000	3000	0
205	20250218	161000	1118414815	3000	3000	3000	3000	0
206	20250218	160900	1118414815	3000	3000	3000	3000	0
207	20250218	160800	1118414815	3000	3000	3000	3000	0
208	20250218	160700	1118414815	3000	3000	3000	3000	0
209	20250218	160600	1118414815	3000	3000	3000	3000	0
210	20250218	160500	1118414815	3000	3000	3000	3000	0
211	20250218	160400	1118414815	3000	3000	3000	3000	0
212	20250218	160300	1118414815	3000	3000	3000	3000	10531
213	20250218	160200	1118414815	3000	3000	3000	3000	0
214	20250218	160100	1118414815	3000	3000	3000	3000	0
215	20250218	160000	1118414815	3000	3000	3000	3000	0
216	20250218	155900	1118414815	3000	3000	3000	3000	0
217	20250218	155800	1118414815	3000	3000	3000	3000	0
218	20250218	155700	1118414815	3000	3000	3000	3000	0
219	20250218	155600	1118414815	3000	3000	3000	3000	0
220	20250218	155500	1118414815	3000	3000	3000	3000	0
221	20250218	155400	1118414815	3000	3000	3000	3000	0
222	20250218	155300	1118414815	3000	3000	3000	3000	0
223	20250218	155200	1118414815	3000	3000	3000	3000	0
224	20250218	155100	1118414815	3000	3000	3000	3000	0
225	20250218	155000	1118414815	3000	3000	3000	3000	0
226	20250218	154900	1118414815	3000	3000	3000	3000	0
227	20250218	154800	1118414815	3000	3000	3000	3000	0
228	20250218	154700	1118414815	3000	3000	3000	3000	0
229	20250218	154600	1118414815	3000	3000	3000	3000	0
230	20250218	154500	1118414815	3000	3000	3000	3000	0
231	20250218	154400	1118414815	3000	3000	3000	3000	0
232	20250218	154300	1118414815	3000	3000	3000	3000	0
233	20250218	154200	1118414815	3000	3000	3000	3000	0
234	20250218	154100	1118414815	3000	3000	3000	3000	0
235	20250218	154000	1118414815	3000	3000	3000	3000	0
236	20250218	153900	1118414815	3000	3000	3000	3000	0
237	20250218	153800	1118414815	3000	3000	3000	3000	0
238	20250218	153700	1118414815	3000	3000	3000	3000	0
239	20250218	153600	1118414815	3000	3000	3000	3000	0
240	20250218	153500	1118414815	3000	3000	3000	3000	0
241	20250218	153400	1118414815	3000	3000	3000	3000	0
242	20250218	153300	1118414815	3000	3000	3000	3000	10531
243	20250218	153200	1118414815	3000	3000	3000	3000	0
244	20250218	153100	1118414815	3000	3000	3000	3000	0
245	20250218	153000	1118414815	3000	3000	3000	3000	10531
246	20250218	152900	1086821815	3010	3010	3010	3010	0
247	20250218	152800	1086821815	3010	3010	3010	3010	0
248	20250218	152700	1086821815	3010	3010	3010	3010	0
249	20250218	152600	1086821815	3010	3010	3010	3010	0
250	20250218	152500	1086821815	3010	3010	3010	3010	0
251	20250218	152400	1086821815	3010	3010	3010	3010	0
252	20250218	152300	1086821815	3010	3010	3010	3010	0
253	20250218	152200	1086821815	3010	3010	3010	3010	0
254	20250218	152100	1086821815	3010	3010	3010	3010	0
255	20250218	152000	1086821815	3010	3010	3010	3010	0
256	20250218	151900	1086821815	3010	3005	3010	3005	556
257	20250218	151800	1085150300	3005	2990	3005	2990	465
258	20250218	151700	1083754655	3005	3000	3005	3000	151
259	20250218	151600	1083301650	3005	3005	3005	3005	1
260	20250218	151500	1083298645	3000	3000	3000	3000	0
261	20250218	151400	1083298645	3000	3000	3000	3000	699
262	20250218	151300	1081201645	2990	2995	2995	2990	3778
263	20250218	151200	1069887455	2995	3000	3000	2995	83
264	20250218	151100	1069638860	3000	3000	3000	2995	3724
265	20250218	151000	1058467220	3000	3000	3000	3000	72
266	20250218	150900	1058251220	3010	2995	3010	2995	137
267	20250218	150800	1057840890	3010	3010	3010	3010	400
268	20250218	150700	1056636890	3010	3000	3010	3000	401
269	20250218	150600	1055433880	3010	3005	3010	3005	101
270	20250218	150500	1055130370	3000	3005	3005	3000	3100
271	20250218	150400	1045823370	3000	3000	3000	3000	1000
272	20250218	150300	1042823370	3010	3010	3010	3010	1
273	20250218	150200	1042820360	3000	3010	3010	3000	1997
274	20250218	150100	1036823910	3010	3010	3010	3010	511
275	20250218	150000	1035285800	3010	3010	3010	3010	723
276	20250218	145900	1033109570	3010	3010	3010	3010	0
277	20250218	145800	1033109570	3010	3010	3010	3010	1
278	20250218	145700	1033106560	3005	3005	3005	3005	7
279	20250218	145600	1033085525	3015	3015	3015	3015	20
280	20250218	145500	1033025225	3015	3015	3015	3015	0
281	20250218	145400	1033025225	3015	3015	3015	3015	30
282	20250218	145300	1032934775	3015	3015	3015	3015	0
283	20250218	145200	1032934775	3015	3015	3015	3015	0
284	20250218	145100	1032934775	3015	3010	3015	3010	501
285	20250218	145000	1031426760	3010	3000	3010	3000	77
286	20250218	144900	1031195350	3015	3010	3015	3010	501
287	20250218	144800	1029687335	3015	3015	3015	3015	0
288	20250218	144700	1029687335	3015	3015	3015	3000	15
289	20250218	144600	1029642140	3015	3000	3015	3000	775
290	20250218	144500	1027316150	3005	3005	3005	3005	1050
291	20250218	144400	1024160900	3005	3005	3005	3005	120
292	20250218	144300	1023800300	3020	3015	3020	3015	216
293	20250218	144200	1023149055	3015	3015	3020	3015	409
294	20250218	144100	1021915915	3015	3015	3015	3015	0
295	20250218	144000	1021915915	3015	3015	3015	3015	1
296	20250218	143900	1021912900	3010	3010	3010	3010	3020
297	20250218	143800	1012822700	3015	3015	3020	3015	1683
298	20250218	143700	1007748450	3015	3020	3020	3015	248
299	20250218	143600	1006999835	3015	3015	3015	3015	3121
300	20250218	143500	997590020	3015	3010	3015	3010	1192
301	20250218	143400	994002095	3015	3015	3015	3015	0
302	20250218	143300	994002095	3015	3015	3015	3015	0
303	20250218	143200	994002095	3015	3010	3015	3010	17
304	20250218	143100	993950920	3010	3005	3010	3005	95
305	20250218	143000	993665440	3010	3005	3015	3000	3067
306	20250218	142900	984439285	3010	3010	3010	3010	6140
307	20250218	142800	965957885	3010	3010	3010	3010	1
308	20250218	142700	965954875	3005	3005	3005	3005	1214
309	20250218	142600	962306805	3005	3005	3005	3005	699
310	20250218	142500	960206310	3005	3005	3005	3005	0
311	20250218	142400	960206310	3005	3005	3005	3005	2010
312	20250218	142300	954166260	3005	3000	3005	3000	203
313	20250218	142200	953557245	3000	3000	3000	3000	0
314	20250218	142100	953557245	3000	3000	3000	3000	20
315	20250218	142000	953497245	3000	3000	3000	3000	99
316	20250218	141900	953200245	3000	3005	3005	3000	606
317	20250218	141800	951381715	3000	3000	3000	3000	10
318	20250218	141700	951351715	3005	3005	3005	3005	0
319	20250218	141600	951351715	3005	3005	3005	3005	0
320	20250218	141500	951351715	3005	2995	3005	2995	6845
321	20250218	141400	930813640	2995	2995	2995	2995	1000
322	20250218	141300	927818640	2995	3000	3000	2995	11
323	20250218	141200	927785690	2990	3000	3000	2990	302
324	20250218	141100	926882690	2995	2995	2995	2995	0
325	20250218	141000	926882690	2995	2995	2995	2995	0
326	20250218	140900	926882690	2995	2995	2995	2995	100
327	20250218	140800	926583190	2995	2995	2995	2995	0
328	20250218	140700	926583190	2995	2995	2995	2995	120
329	20250218	140600	926223790	3000	3000	3000	3000	0
330	20250218	140500	926223790	3000	3000	3000	3000	0
331	20250218	140400	926223790	3000	3000	3000	3000	0
332	20250218	140300	926223790	3000	3000	3000	3000	0
333	20250218	140200	926223790	3000	3000	3000	3000	0
334	20250218	140100	926223790	3000	3000	3000	3000	0
335	20250218	140000	926223790	3000	3000	3000	3000	0
336	20250218	135900	926223790	3000	3000	3000	3000	500
337	20250218	135800	924723790	2985	2985	2985	2985	0
338	20250218	135700	924723790	2985	2990	3000	2985	9510
339	20250218	135600	896320335	3000	3000	3000	3000	95
340	20250218	135500	896035335	3000	3000	3000	3000	0
341	20250218	135400	896035335	3000	3000	3000	2995	170
342	20250218	135300	895525405	2995	2985	2995	2985	156
343	20250218	135200	895058225	2995	2990	2995	2990	5010
344	20250218	135100	880078275	2990	2990	2990	2990	1034
345	20250218	135000	876986615	2990	2995	2995	2990	540
346	20250218	134900	875369515	2990	2990	2990	2990	1
347	20250218	134800	875366525	2990	2990	2990	2990	0
348	20250218	134700	875366525	2990	2990	2990	2990	0
349	20250218	134600	875366525	2990	2990	2990	2990	26
350	20250218	134500	875288785	2990	2990	2990	2990	0
351	20250218	134400	875288785	2990	2990	2990	2990	1000
352	20250218	134300	872298785	2990	2985	2990	2985	1083
353	20250218	134200	869063585	2985	2985	2985	2985	3100
354	20250218	134100	859810085	2985	2985	2985	2985	0
355	20250218	134000	859810085	2985	2985	2985	2985	2000
356	20250218	133900	853840085	2980	2985	2985	2980	2074
357	20250218	133800	847649565	2990	2990	2990	2990	190
358	20250218	133700	847081465	2990	2990	2990	2990	0
359	20250218	133600	847081465	2990	2990	2990	2990	0
360	20250218	133500	847081465	2990	2990	2990	2990	22
361	20250218	133400	847015685	2985	2985	2985	2985	148
362	20250218	133300	846573905	2985	2990	2995	2985	6836
363	20250218	133200	826149440	2980	2980	2980	2980	20
364	20250218	133100	826089840	2990	2990	2990	2990	326
365	20250218	133000	825115100	2990	2985	2990	2985	891
366	20250218	132900	822454760	2980	2980	2980	2980	38
367	20250218	132800	822341520	2980	2980	2980	2980	0
368	20250218	132700	822341520	2980	2975	2980	2975	2100
369	20250218	132600	816083690	2975	2975	2975	2975	3526
370	20250218	132500	805593840	2980	2980	2980	2980	2703
371	20250218	132400	797538900	2980	2980	2980	2980	297
372	20250218	132300	796653840	2970	2970	2970	2970	0
373	20250218	132200	796653840	2970	2970	2970	2970	0
374	20250218	132100	796653840	2970	2975	2975	2965	8280
375	20250218	132000	772062550	2980	2980	2980	2980	0
376	20250218	131900	772062550	2980	2980	2980	2980	0
377	20250218	131800	772062550	2980	2980	2980	2980	0
378	20250218	131700	772062550	2980	2980	2980	2980	0
379	20250218	131600	772062550	2980	2980	2980	2980	0
380	20250218	131500	772062550	2980	2980	2980	2980	19
381	20250218	131400	772005930	2980	2980	2980	2980	0
382	20250218	131300	772005930	2980	2980	2980	2980	0
383	20250218	131200	772005930	2980	2980	2980	2980	3319
384	20250218	131100	762115310	2980	2985	2985	2980	256
385	20250218	131000	761352265	2985	2985	2985	2985	0
386	20250218	130900	761352265	2985	2985	2985	2985	0
387	20250218	130800	761352265	2985	2985	2985	2985	0
388	20250218	130700	761352265	2985	2985	2985	2985	0
389	20250218	130600	761352265	2985	2985	2985	2985	0
390	20250218	130500	761352265	2985	2985	2985	2985	0
391	20250218	130400	761352265	2985	2985	2985	2985	1
392	20250218	130300	761349280	2975	2975	2975	2975	0
393	20250218	130200	761349280	2975	2975	2975	2975	0
394	20250218	130100	761349280	2975	2975	2975	2975	1
395	20250218	130000	761346305	2985	2985	2985	2985	0
396	20250218	125900	761346305	2985	2985	2985	2985	0
397	20250218	125800	761346305	2985	2985	2985	2985	0
398	20250218	125700	761346305	2985	2985	2985	2985	1
399	20250218	125600	761343320	2980	2980	2980	2980	1
400	20250218	125500	761340340	2985	2985	2985	2985	0
401	20250218	125400	761340340	2985	2985	2985	2985	10
402	20250218	125300	761310490	2985	2985	2985	2985	0
403	20250218	125200	761310490	2985	2985	2985	2985	0
404	20250218	125100	761310490	2985	2985	2985	2985	0
405	20250218	125000	761310490	2985	2985	2985	2985	0
406	20250218	124900	761310490	2985	2985	2985	2985	0
407	20250218	124800	761310490	2985	2985	2985	2985	0
408	20250218	124700	761310490	2985	2985	2985	2985	0
409	20250218	124600	761310490	2985	2985	2985	2985	0
410	20250218	124500	761310490	2985	2985	2985	2985	1
411	20250218	124400	761307505	2980	2980	2980	2980	525
412	20250218	124300	759743005	2965	2965	2965	2965	0
413	20250218	124200	759743005	2965	2965	2965	2965	500
414	20250218	124100	758260505	2965	2965	2965	2965	102
415	20250218	124000	757958075	2980	2980	2980	2980	0
416	20250218	123900	757958075	2980	2980	2980	2980	0
417	20250218	123800	757958075	2980	2980	2980	2980	0
418	20250218	123700	757958075	2980	2980	2980	2980	0
419	20250218	123600	757958075	2980	2980	2980	2980	1
420	20250218	123500	757955095	2965	2965	2965	2965	307
421	20250218	123400	757044840	2985	2985	2985	2985	0
422	20250218	123300	757044840	2985	2985	2985	2985	0
423	20250218	123200	757044840	2985	2985	2985	2985	0
424	20250218	123100	757044840	2985	2985	2985	2985	0
425	20250218	123000	757044840	2985	2985	2985	2985	1
426	20250218	122900	757041855	2965	2965	2965	2965	0
427	20250218	122800	757041855	2965	2965	2965	2965	0
428	20250218	122700	757041855	2965	2965	2965	2965	0
429	20250218	122600	757041855	2965	2965	2965	2965	1
430	20250218	122500	757038890	2965	2965	2965	2965	0
431	20250218	122400	757038890	2965	2965	2965	2965	1
432	20250218	122300	757035925	2985	2985	2985	2985	0
433	20250218	122200	757035925	2985	2985	2985	2985	1
434	20250218	122100	757032940	2985	2980	2985	2965	308
435	20250218	122000	756117415	2965	2965	2965	2965	0
436	20250218	121900	756117415	2965	2965	2965	2965	0
437	20250218	121800	756117415	2965	2980	2980	2965	601
438	20250218	121700	754335125	2985	2985	2985	2985	0
439	20250218	121600	754335125	2985	2985	2985	2985	0
440	20250218	121500	754335125	2985	2985	2985	2985	1
441	20250218	121400	754332140	2980	2980	2980	2980	0
442	20250218	121300	754332140	2980	2980	2980	2980	0
443	20250218	121200	754332140	2980	2980	2980	2980	1384
444	20250218	121100	750207820	2980	2980	2980	2980	0
445	20250218	121000	750207820	2980	2980	2980	2980	0
446	20250218	120900	750207820	2980	2975	2980	2975	359
447	20250218	120800	749139790	2975	2965	2975	2965	1084
448	20250218	120700	745925720	2965	2975	2975	2965	1584
449	20250218	120600	741223545	2975	2975	2975	2975	0
450	20250218	120500	741223545	2975	2975	2975	2975	50
451	20250218	120400	741074795	2975	2980	2980	2975	6377
452	20250218	120300	722101100	2990	2980	2990	2980	20
453	20250218	120200	722041400	2990	2990	2990	2990	1
454	20250218	120100	722038410	2980	2980	2980	2980	501
455	20250218	120000	720545430	2985	2990	2990	2985	672
456	20250218	115900	718536165	2990	2990	2990	2990	0
457	20250218	115800	718536165	2990	2990	2990	2990	200
458	20250218	115700	717938165	2990	2990	2990	2980	67
459	20250218	115600	717738485	2980	2980	2980	2980	0
460	20250218	115500	717738485	2980	2980	2980	2980	1000
461	20250218	115400	714758485	2990	2990	2990	2990	1
462	20250218	115300	714755495	2975	2975	2975	2975	0
463	20250218	115200	714755495	2975	2975	2975	2975	0
464	20250218	115100	714755495	2975	2985	2985	2975	1500
465	20250218	115000	710288650	2990	2990	2990	2990	0
466	20250218	114900	710288650	2990	2990	2990	2990	0
467	20250218	114800	710288650	2990	2990	2990	2990	0
468	20250218	114700	710288650	2990	2990	2990	2990	183
469	20250218	114600	709741480	2990	2990	2990	2990	0
470	20250218	114500	709741480	2990	2990	2990	2990	2
471	20250218	114400	709735500	2990	2990	2990	2990	99
472	20250218	114300	709439490	3005	3005	3005	3005	0
473	20250218	114200	709439490	3005	3005	3005	3005	0
474	20250218	114100	709439490	3005	3005	3005	3005	1
475	20250218	114000	709436485	3010	3010	3010	3010	0
476	20250218	113900	709436485	3010	3010	3010	3010	0
477	20250218	113800	709436485	3010	3005	3010	3005	63
478	20250218	113700	709247115	2990	2990	2990	2990	500
479	20250218	113600	707752115	2990	2990	2990	2990	333
480	20250218	113500	706756445	3010	3010	3010	3010	1
481	20250218	113400	706753435	2990	2990	2990	2990	989
482	20250218	113300	703796325	3010	3010	3010	3010	2000
483	20250218	113200	697776325	3010	3010	3010	3010	0
484	20250218	113100	697776325	3010	3000	3010	3000	12271
485	20250218	113000	660880265	3000	3010	3010	3000	2114
486	20250218	112900	654517425	3010	3000	3010	3000	53
487	20250218	112800	654357925	3005	3005	3005	3005	400
488	20250218	112700	653155925	3010	3005	3010	3005	52
489	20250218	112600	652999655	3000	3000	3000	3000	1386
490	20250218	112500	648841655	3000	3010	3010	3000	856
491	20250218	112400	646272465	3000	3000	3000	3000	29655
492	20250218	112300	557307465	3000	2995	3000	2995	20850
493	20250218	112200	494760965	3000	3005	3005	2995	2189
494	20250218	112100	488193795	3000	3000	3005	3000	20030
495	20250218	112000	428103645	3000	2995	3000	2995	22778
496	20250218	111900	359773425	2985	2985	2985	2985	9
497	20250218	111800	359746560	3000	2990	3000	2990	201
498	20250218	111700	359145560	3000	2990	3000	2990	3
499	20250218	111600	359136580	3000	3000	3000	2995	2506
500	20250218	111500	351631080	2990	3010	3010	2990	836
501	20250218	111400	349128840	3010	3000	3010	3000	715
502	20250218	111300	346982520	3000	3000	3000	3000	10599
503	20250218	111200	315185520	3000	2980	3000	2980	36784
504	20250218	111100	204893600	2980	2980	2980	2980	0
505	20250218	111000	204893600	2980	2980	2980	2980	1
506	20250218	110900	204890620	2970	2970	2970	2970	0
507	20250218	110800	204890620	2970	2970	2970	2970	0
508	20250218	110700	204890620	2970	2970	2970	2970	85
509	20250218	110600	204638170	2980	2980	2980	2980	0
510	20250218	110500	204638170	2980	2980	2980	2980	1000
511	20250218	110400	201658170	2980	2980	2980	2980	0
512	20250218	110300	201658170	2980	2980	2980	2980	0
513	20250218	110200	201658170	2980	2980	2980	2980	0
514	20250218	110100	201658170	2980	2980	2980	2980	0
515	20250218	110000	201658170	2980	2980	2980	2980	0
516	20250218	105900	201658170	2980	2980	2980	2980	0
517	20250218	105800	201658170	2980	2980	2980	2980	0
518	20250218	105700	201658170	2980	2980	2980	2980	0
519	20250218	105600	201658170	2980	2980	2980	2980	0
520	20250218	105500	201658170	2980	2970	2980	2970	3
521	20250218	105400	201649250	2980	2980	2980	2980	1
522	20250218	105300	201646270	2985	2985	2985	2985	0
523	20250218	105200	201646270	2985	2985	2985	2985	0
524	20250218	105100	201646270	2985	2985	2985	2985	0
525	20250218	105000	201646270	2985	2985	2985	2985	0
526	20250218	104900	201646270	2985	2985	2985	2985	0
527	20250218	104800	201646270	2985	2985	2985	2985	0
528	20250218	104700	201646270	2985	2965	2985	2965	696
529	20250218	104600	199582610	2985	2965	2985	2965	1506
530	20250218	104500	195101200	2965	2965	2965	2965	56
531	20250218	104400	194935160	2985	2985	2985	2985	0
532	20250218	104300	194935160	2985	2985	2985	2965	54
533	20250218	104200	194775010	2970	2970	2970	2970	1
534	20250218	104100	194772040	2985	2985	2985	2985	0
535	20250218	104000	194772040	2985	2985	2985	2985	0
536	20250218	103900	194772040	2985	2985	2985	2985	0
537	20250218	103800	194772040	2985	2965	2985	2965	260
538	20250218	103700	194000870	2970	2970	2970	2970	50
539	20250218	103600	193852370	2970	2970	2970	2970	0
540	20250218	103500	193852370	2970	2970	2970	2970	2797
541	20250218	103400	185545280	2990	2990	2990	2990	1
542	20250218	103300	185542290	2970	2970	2970	2970	1500
543	20250218	103200	181087290	2975	2975	2975	2975	1400
544	20250218	103100	176922290	2975	2975	2975	2975	0
545	20250218	103000	176922290	2975	2975	2975	2975	2
546	20250218	102900	176916340	2960	2970	2970	2960	5461
547	20250218	102800	160721400	2970	2970	2970	2970	170
548	20250218	102700	160216500	2990	2970	2990	2970	401
549	20250218	102600	159025510	2990	2990	2990	2990	30
550	20250218	102500	158935810	2990	2990	2990	2990	3375
551	20250218	102400	148844560	2980	2975	2980	2975	934
552	20250218	102300	146065865	3000	3000	3000	3000	0
553	20250218	102200	146065865	3000	2995	3000	2995	2700
554	20250218	102100	137967865	2975	2975	2975	2975	300
555	20250218	102000	137075365	3000	2980	3000	2980	2012
556	20250218	101900	131071000	2975	2970	2975	2970	2192
557	20250218	101800	124558260	2970	2970	2970	2970	10
558	20250218	101700	124528560	2970	2970	2970	2970	1
559	20250218	101600	124525590	2960	2970	2970	2960	2510
560	20250218	101500	117071090	2960	2960	2960	2960	479
561	20250218	101400	115653250	2970	2970	2970	2970	0
562	20250218	101300	115653250	2970	2970	2970	2970	0
563	20250218	101200	115653250	2970	2970	2970	2970	41
564	20250218	101100	115531480	2965	2965	2965	2965	743
565	20250218	101000	113328485	2960	2960	2960	2960	10
566	20250218	100900	113298885	2960	2965	2965	2960	2
567	20250218	100800	113292960	2960	2960	2960	2960	0
568	20250218	100700	113292960	2960	2960	2960	2960	49
569	20250218	100600	113147920	2965	2965	2965	2965	843
570	20250218	100500	110648425	2965	2965	2965	2965	0
571	20250218	100400	110648425	2965	2965	2965	2965	1
572	20250218	100300	110645460	2965	2965	2965	2965	0
573	20250218	100200	110645460	2965	2965	2965	2965	6
574	20250218	100100	110627670	2965	2965	2965	2965	10
575	20250218	100000	110598020	2960	2960	2960	2960	0
576	20250218	095900	110598020	2960	2960	2960	2960	25
577	20250218	095800	110524020	2965	2965	2965	2965	0
578	20250218	095700	110524020	2965	2960	2965	2960	101
579	20250218	095600	110225055	2970	2970	2970	2970	0
580	20250218	095500	110225055	2970	2970	2970	2970	0
581	20250218	095400	110225055	2970	2970	2970	2970	0
582	20250218	095300	110225055	2970	2970	2970	2970	0
583	20250218	095200	110225055	2970	2970	2970	2970	0
584	20250218	095100	110225055	2970	2970	2970	2970	100
585	20250218	095000	109928055	2970	2970	2970	2970	0
586	20250218	094900	109928055	2970	2970	2970	2970	51
587	20250218	094800	109776585	2950	2970	2970	2950	621
588	20250218	094700	107932735	2950	2965	2965	2950	671
589	20250218	094600	105948130	2970	2970	2970	2970	0
590	20250218	094500	105948130	2970	2965	2970	2955	6274
591	20250218	094400	87359755	2965	2965	2965	2965	3
592	20250218	094300	87350860	2955	2960	2960	2955	1601
593	20250218	094200	82613905	2970	2970	2970	2970	0
594	20250218	094100	82613905	2970	2970	2970	2970	33
595	20250218	094000	82515895	2955	2955	2955	2955	0
596	20250218	093900	82515895	2955	2955	2955	2955	0
597	20250218	093800	82515895	2955	2955	2955	2955	0
598	20250218	093700	82515895	2955	2955	2955	2955	300
599	20250218	093600	81629395	2960	2960	2960	2960	271
600	20250218	093500	80827235	2970	2970	2970	2970	0
601	20250218	093400	80827235	2970	2970	2970	2970	0
602	20250218	093300	80827235	2970	2970	2970	2970	1
603	20250218	093200	80824265	2965	2965	2965	2965	600
604	20250218	093100	79045265	2965	2965	2965	2965	1
605	20250218	093000	79042300	2955	2970	2970	2955	116
606	20250218	092900	78698020	2975	2975	2975	2975	0
607	20250218	092800	78698020	2975	2955	2975	2955	502
608	20250218	092700	77214590	2975	2975	2975	2975	0
609	20250218	092600	77214590	2975	2975	2975	2975	0
610	20250218	092500	77214590	2975	2975	2975	2975	0
611	20250218	092400	77214590	2975	2965	2975	2965	6700
612	20250218	092300	57286790	2945	2955	2955	2945	1648
613	20250218	092200	52426590	2955	2955	2955	2955	1
614	20250218	092100	52423635	2965	2965	2965	2965	0
615	20250218	092000	52423635	2965	2965	2965	2965	10
616	20250218	091900	52393985	2950	2965	2965	2950	1310
617	20250218	091800	48529335	2955	2955	2955	2955	700
618	20250218	091700	46460835	2950	2955	2955	2950	457
619	20250218	091600	45112600	2965	2965	2965	2965	10
620	20250218	091500	45082950	2955	2955	2955	2955	1
621	20250218	091400	45079995	2965	2965	2965	2965	0
622	20250218	091300	45079995	2965	2965	2965	2965	0
623	20250218	091200	45079995	2965	2965	2965	2965	0
624	20250218	091100	45079995	2965	2965	2965	2965	2
625	20250218	091000	45074065	2965	2965	2965	2965	0
626	20250218	090900	45074065	2965	2965	2965	2950	262
627	20250218	090800	44300115	2950	2955	2955	2950	536
628	20250218	090700	42717400	2955	2955	2955	2955	608
629	20250218	090600	40920760	2955	2965	2965	2955	50
630	20250218	090500	40772630	2950	2970	2970	2950	400
631	20250218	090400	39590440	2965	2970	2970	2965	5432
632	20250218	090300	23466935	2975	2990	2990	2975	1019
633	20250218	090200	20426335	2990	2995	3005	2990	5409
634	20250218	090100	4204475	2990	2990	2990	2990	3
635	20250218	090000	4195505	2995	2965	2995	2965	1415