KissMeData/012610/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185900	180281330	2985	2985	2985	2985	225
3	20250218	185800	180281330	2985	2985	2985	2985	0
4	20250218	185700	180281330	2985	2985	2985	2985	0
5	20250218	185600	180281330	2985	2985	2985	2985	0
6	20250218	185500	180281330	2985	2985	2985	2985	0
7	20250218	185400	180281330	2985	2985	2985	2985	0
8	20250218	185300	180281330	2985	2985	2985	2985	0
9	20250218	185200	180281330	2985	2985	2985	2985	0
10	20250218	185100	180281330	2985	2985	2985	2985	0
11	20250218	185000	180281330	2985	2985	2985	2985	0
12	20250218	184900	180281330	2985	2985	2985	2985	0
13	20250218	184800	180281330	2985	2985	2985	2985	0
14	20250218	184700	180281330	2985	2985	2985	2985	0
15	20250218	184600	180281330	2985	2985	2985	2985	0
16	20250218	184500	180281330	2985	2985	2985	2985	0
17	20250218	184400	180281330	2985	2985	2985	2985	0
18	20250218	184300	180281330	2985	2985	2985	2985	0
19	20250218	184200	180281330	2985	2985	2985	2985	0
20	20250218	184100	180281330	2985	2985	2985	2985	0
21	20250218	184000	180281330	2985	2985	2985	2985	0
22	20250218	183900	180281330	2985	2985	2985	2985	0
23	20250218	183800	180281330	2985	2985	2985	2985	0
24	20250218	183700	180281330	2985	2985	2985	2985	0
25	20250218	183600	180281330	2985	2985	2985	2985	0
26	20250218	183500	180281330	2985	2985	2985	2985	0
27	20250218	183400	180281330	2985	2985	2985	2985	0
28	20250218	183300	180281330	2985	2985	2985	2985	0
29	20250218	183200	180281330	2985	2985	2985	2985	0
30	20250218	183100	180281330	2985	2985	2985	2985	0
31	20250218	183000	180281330	2985	2985	2985	2985	0
32	20250218	182900	180281330	2985	2985	2985	2985	225
33	20250218	182800	180281330	2985	2985	2985	2985	0
34	20250218	182700	180281330	2985	2985	2985	2985	0
35	20250218	182600	180281330	2985	2985	2985	2985	0
36	20250218	182500	180281330	2985	2985	2985	2985	0
37	20250218	182400	180281330	2985	2985	2985	2985	0
38	20250218	182300	180281330	2985	2985	2985	2985	0
39	20250218	182200	180281330	2985	2985	2985	2985	0
40	20250218	182100	180281330	2985	2985	2985	2985	0
41	20250218	182000	180281330	2985	2985	2985	2985	0
42	20250218	181900	180281330	2985	2985	2985	2985	0
43	20250218	181800	180281330	2985	2985	2985	2985	0
44	20250218	181700	180281330	2985	2985	2985	2985	0
45	20250218	181600	180281330	2985	2985	2985	2985	0
46	20250218	181500	180281330	2985	2985	2985	2985	0
47	20250218	181400	180281330	2985	2985	2985	2985	0
48	20250218	181300	180281330	2985	2985	2985	2985	0
49	20250218	181200	180281330	2985	2985	2985	2985	0
50	20250218	181100	180281330	2985	2985	2985	2985	0
51	20250218	181000	180281330	2985	2985	2985	2985	0
52	20250218	180900	180281330	2985	2985	2985	2985	0
53	20250218	180800	180281330	2985	2985	2985	2985	0
54	20250218	180700	180281330	2985	2985	2985	2985	0
55	20250218	180600	180281330	2985	2985	2985	2985	0
56	20250218	180500	180281330	2985	2985	2985	2985	0
57	20250218	180400	180281330	2985	2985	2985	2985	0
58	20250218	180300	180281330	2985	2985	2985	2985	0
59	20250218	180200	180281330	2985	2985	2985	2985	0
60	20250218	180100	180281330	2985	2985	2985	2985	0
61	20250218	180000	180281330	2985	2985	2985	2985	0
62	20250218	175900	180281330	2985	2985	2985	2985	225
63	20250218	175800	180281330	2985	2985	2985	2985	0
64	20250218	175700	180281330	2985	2985	2985	2985	0
65	20250218	175600	180281330	2985	2985	2985	2985	0
66	20250218	175500	180281330	2985	2985	2985	2985	0
67	20250218	175400	180281330	2985	2985	2985	2985	0
68	20250218	175300	180281330	2985	2985	2985	2985	0
69	20250218	175200	180281330	2985	2985	2985	2985	0
70	20250218	175100	180281330	2985	2985	2985	2985	0
71	20250218	175000	180281330	2985	2985	2985	2985	0
72	20250218	174900	180281330	2985	2985	2985	2985	0
73	20250218	174800	180281330	2985	2985	2985	2985	0
74	20250218	174700	180281330	2985	2985	2985	2985	0
75	20250218	174600	180281330	2985	2985	2985	2985	0
76	20250218	174500	180281330	2985	2985	2985	2985	0
77	20250218	174400	180281330	2985	2985	2985	2985	0
78	20250218	174300	180281330	2985	2985	2985	2985	0
79	20250218	174200	180281330	2985	2985	2985	2985	0
80	20250218	174100	180281330	2985	2985	2985	2985	0
81	20250218	174000	180281330	2985	2985	2985	2985	0
82	20250218	173900	180281330	2985	2985	2985	2985	0
83	20250218	173800	180281330	2985	2985	2985	2985	0
84	20250218	173700	180281330	2985	2985	2985	2985	0
85	20250218	173600	180281330	2985	2985	2985	2985	0
86	20250218	173500	180281330	2985	2985	2985	2985	0
87	20250218	173400	180281330	2985	2985	2985	2985	0
88	20250218	173300	180281330	2985	2985	2985	2985	0
89	20250218	173200	180281330	2985	2985	2985	2985	0
90	20250218	173100	180281330	2985	2985	2985	2985	0
91	20250218	173000	180281330	2985	2985	2985	2985	0
92	20250218	172900	180281330	2985	2985	2985	2985	225
93	20250218	172800	180281330	2985	2985	2985	2985	0
94	20250218	172700	180281330	2985	2985	2985	2985	0
95	20250218	172600	180281330	2985	2985	2985	2985	0
96	20250218	172500	180281330	2985	2985	2985	2985	0
97	20250218	172400	180281330	2985	2985	2985	2985	0
98	20250218	172300	180281330	2985	2985	2985	2985	0
99	20250218	172200	180281330	2985	2985	2985	2985	0
100	20250218	172100	180281330	2985	2985	2985	2985	0
101	20250218	172000	180281330	2985	2985	2985	2985	0
102	20250218	171900	180281330	2985	2985	2985	2985	0
103	20250218	171800	180281330	2985	2985	2985	2985	0
104	20250218	171700	180281330	2985	2985	2985	2985	0
105	20250218	171600	180281330	2985	2985	2985	2985	0
106	20250218	171500	180281330	2985	2985	2985	2985	0
107	20250218	171400	180281330	2985	2985	2985	2985	0
108	20250218	171300	180281330	2985	2985	2985	2985	0
109	20250218	171200	180281330	2985	2985	2985	2985	0
110	20250218	171100	180281330	2985	2985	2985	2985	0
111	20250218	171000	180281330	2985	2985	2985	2985	0
112	20250218	170900	180281330	2985	2985	2985	2985	0
113	20250218	170800	180281330	2985	2985	2985	2985	0
114	20250218	170700	180281330	2985	2985	2985	2985	0
115	20250218	170600	180281330	2985	2985	2985	2985	0
116	20250218	170500	180281330	2985	2985	2985	2985	0
117	20250218	170400	180281330	2985	2985	2985	2985	0
118	20250218	170300	180281330	2985	2985	2985	2985	0
119	20250218	170200	180281330	2985	2985	2985	2985	0
120	20250218	170100	180281330	2985	2985	2985	2985	0
121	20250218	170000	180281330	2985	2985	2985	2985	0
122	20250218	165900	180281330	2985	2985	2985	2985	225
123	20250218	165800	180281330	2985	2985	2985	2985	0
124	20250218	165700	180281330	2985	2985	2985	2985	0
125	20250218	165600	180281330	2985	2985	2985	2985	0
126	20250218	165500	180281330	2985	2985	2985	2985	0
127	20250218	165400	180281330	2985	2985	2985	2985	0
128	20250218	165300	180281330	2985	2985	2985	2985	0
129	20250218	165200	180281330	2985	2985	2985	2985	0
130	20250218	165100	180281330	2985	2985	2985	2985	0
131	20250218	165000	180281330	2985	2985	2985	2985	0
132	20250218	164900	180281330	2985	2985	2985	2985	0
133	20250218	164800	180281330	2985	2985	2985	2985	0
134	20250218	164700	180281330	2985	2985	2985	2985	0
135	20250218	164600	180281330	2985	2985	2985	2985	0
136	20250218	164500	180281330	2985	2985	2985	2985	0
137	20250218	164400	180281330	2985	2985	2985	2985	0
138	20250218	164300	180281330	2985	2985	2985	2985	0
139	20250218	164200	180281330	2985	2985	2985	2985	0
140	20250218	164100	180281330	2985	2985	2985	2985	0
141	20250218	164000	180281330	2985	2985	2985	2985	0
142	20250218	163900	180281330	2985	2985	2985	2985	0
143	20250218	163800	180281330	2985	2985	2985	2985	0
144	20250218	163700	180281330	2985	2985	2985	2985	0
145	20250218	163600	180281330	2985	2985	2985	2985	0
146	20250218	163500	180281330	2985	2985	2985	2985	0
147	20250218	163400	180281330	2985	2985	2985	2985	0
148	20250218	163300	180281330	2985	2985	2985	2985	0
149	20250218	163200	180281330	2985	2985	2985	2985	0
150	20250218	163100	180281330	2985	2985	2985	2985	0
151	20250218	163000	180281330	2985	2985	2985	2985	0
152	20250218	162900	180281330	2985	2985	2985	2985	225
153	20250218	162800	180281330	2985	2985	2985	2985	0
154	20250218	162700	180281330	2985	2985	2985	2985	0
155	20250218	162600	180281330	2985	2985	2985	2985	0
156	20250218	162500	180281330	2985	2985	2985	2985	0
157	20250218	162400	180281330	2985	2985	2985	2985	0
158	20250218	162300	180281330	2985	2985	2985	2985	0
159	20250218	162200	180281330	2985	2985	2985	2985	0
160	20250218	162100	180281330	2985	2985	2985	2985	0
161	20250218	162000	180281330	2985	2985	2985	2985	0
162	20250218	161900	180281330	2985	2985	2985	2985	0
163	20250218	161800	180281330	2985	2985	2985	2985	0
164	20250218	161700	180281330	2985	2985	2985	2985	0
165	20250218	161600	180281330	2985	2985	2985	2985	0
166	20250218	161500	180281330	2985	2985	2985	2985	0
167	20250218	161400	180281330	2985	2985	2985	2985	0
168	20250218	161300	180281330	2985	2985	2985	2985	0
169	20250218	161200	180281330	2985	2985	2985	2985	0
170	20250218	161100	180281330	2985	2985	2985	2985	0
171	20250218	161000	180281330	2985	2985	2985	2985	0
172	20250218	160900	180281330	2985	2985	2985	2985	0
173	20250218	160800	180281330	2985	2985	2985	2985	0
174	20250218	160700	180281330	2985	2985	2985	2985	0
175	20250218	160600	180281330	2985	2985	2985	2985	0
176	20250218	160500	180281330	2985	2985	2985	2985	0
177	20250218	160400	180281330	2985	2985	2985	2985	0
178	20250218	160300	180281330	2985	2985	2985	2985	0
179	20250218	160200	180281330	2985	2985	2985	2985	0
180	20250218	160100	180281330	2985	2985	2985	2985	0
181	20250218	160000	180281330	2985	2985	2985	2985	0
182	20250218	155900	180281330	2985	2985	2985	2985	225
183	20250218	155800	180281330	2985	2985	2985	2985	0
184	20250218	155700	180281330	2985	2985	2985	2985	0
185	20250218	155600	180281330	2985	2985	2985	2985	0
186	20250218	155500	180281330	2985	2985	2985	2985	0
187	20250218	155400	180281330	2985	2985	2985	2985	0
188	20250218	155300	180281330	2985	2985	2985	2985	0
189	20250218	155200	180281330	2985	2985	2985	2985	0
190	20250218	155100	180281330	2985	2985	2985	2985	0
191	20250218	155000	180281330	2985	2985	2985	2985	0
192	20250218	154900	180281330	2985	2985	2985	2985	0
193	20250218	154800	180281330	2985	2985	2985	2985	0
194	20250218	154700	180281330	2985	2985	2985	2985	0
195	20250218	154600	180281330	2985	2985	2985	2985	0
196	20250218	154500	180281330	2985	2985	2985	2985	0
197	20250218	154400	180281330	2985	2985	2985	2985	0
198	20250218	154300	180281330	2985	2985	2985	2985	0
199	20250218	154200	180281330	2985	2985	2985	2985	0
200	20250218	154100	180281330	2985	2985	2985	2985	0
201	20250218	154000	180281330	2985	2985	2985	2985	0
202	20250218	153900	180281330	2985	2985	2985	2985	0
203	20250218	153800	180281330	2985	2985	2985	2985	0
204	20250218	153700	180281330	2985	2985	2985	2985	0
205	20250218	153600	180281330	2985	2985	2985	2985	0
206	20250218	153500	180281330	2985	2985	2985	2985	0
207	20250218	153400	180281330	2985	2985	2985	2985	0
208	20250218	153300	180281330	2985	2985	2985	2985	0
209	20250218	153200	180281330	2985	2985	2985	2985	0
210	20250218	153100	180281330	2985	2985	2985	2985	0
211	20250218	153000	180281330	2985	2985	2985	2985	225
212	20250218	152900	179609705	2975	2975	2975	2975	0
213	20250218	152800	179609705	2975	2975	2975	2975	0
214	20250218	152700	179609705	2975	2975	2975	2975	0
215	20250218	152600	179609705	2975	2975	2975	2975	0
216	20250218	152500	179609705	2975	2975	2975	2975	0
217	20250218	152400	179609705	2975	2975	2975	2975	0
218	20250218	152300	179609705	2975	2975	2975	2975	0
219	20250218	152200	179609705	2975	2975	2975	2975	0
220	20250218	152100	179609705	2975	2975	2975	2975	0
221	20250218	152000	179609705	2975	2975	2975	2975	0
222	20250218	151900	179609705	2975	2975	2980	2975	34
223	20250218	151800	179508550	2980	2985	2985	2980	19
224	20250218	151700	179451925	2980	2980	2980	2980	0
225	20250218	151600	179451925	2980	2980	2980	2980	681
226	20250218	151500	177422545	2980	2980	2980	2980	303
227	20250218	151400	176519605	2980	2980	2980	2980	250
228	20250218	151300	175774605	2980	2980	2980	2980	0
229	20250218	151200	175774605	2980	2970	2980	2970	336
230	20250218	151100	174776675	2975	2970	2975	2970	27
231	20250218	151000	174696480	2970	2970	2970	2970	49
232	20250218	150900	174550950	2970	2970	2970	2970	0
233	20250218	150800	174550950	2970	2970	2970	2970	0
234	20250218	150700	174550950	2970	2970	2970	2970	0
235	20250218	150600	174550950	2970	2970	2970	2970	0
236	20250218	150500	174550950	2970	2970	2970	2970	118
237	20250218	150400	174200490	2960	2960	2960	2960	0
238	20250218	150300	174200490	2960	2960	2960	2960	0
239	20250218	150200	174200490	2960	2970	2970	2960	500
240	20250218	150100	172717460	2980	2980	2980	2980	0
241	20250218	150000	172717460	2980	2980	2980	2980	3
242	20250218	145900	172708520	2970	2970	2980	2970	9
243	20250218	145800	172681760	2970	2970	2980	2960	2123
244	20250218	145700	166388340	2980	2975	2980	2975	32
245	20250218	145600	166293135	2980	2980	2980	2980	0
246	20250218	145500	166293135	2980	2970	2980	2970	701
247	20250218	145400	164207660	2975	2975	2975	2975	29
248	20250218	145300	164121385	2980	2980	2980	2980	0
249	20250218	145200	164121385	2980	2980	2980	2980	117
250	20250218	145100	163772725	2980	2980	2980	2975	1132
251	20250218	145000	160403005	2985	2985	2985	2985	0
252	20250218	144900	160403005	2985	2985	2985	2985	0
253	20250218	144800	160403005	2985	2985	2985	2985	10
254	20250218	144700	160373155	2985	2985	2985	2985	0
255	20250218	144600	160373155	2985	2980	2985	2980	895
256	20250218	144500	157706050	2985	2985	2985	2985	106
257	20250218	144400	157389640	2990	2990	2990	2990	0
258	20250218	144300	157389640	2990	2990	2990	2990	20
259	20250218	144200	157329840	2990	2990	2990	2990	0
260	20250218	144100	157329840	2990	2990	2990	2990	0
261	20250218	144000	157329840	2990	2990	2990	2990	0
262	20250218	143900	157329840	2990	2980	2990	2980	84
263	20250218	143800	157079350	2985	2985	2985	2985	158
264	20250218	143700	156607720	2985	2985	2985	2985	26
265	20250218	143600	156530110	2990	2990	2990	2990	0
266	20250218	143500	156530110	2990	2980	2990	2980	155
267	20250218	143400	156067930	2985	2985	2985	2985	1
268	20250218	143300	156064945	2985	2985	2985	2985	0
269	20250218	143200	156064945	2985	2980	2985	2980	210
270	20250218	143100	155438645	2990	2990	2990	2990	0
271	20250218	143000	155438645	2990	2990	2990	2990	0
272	20250218	142900	155438645	2990	2990	2990	2990	10
273	20250218	142800	155408745	2990	2990	2990	2990	0
274	20250218	142700	155408745	2990	2985	2990	2985	710
275	20250218	142600	153289390	2990	2990	2990	2990	100
276	20250218	142500	152990390	2995	2995	2995	2995	1
277	20250218	142400	152987395	2985	2990	2990	2985	116
278	20250218	142300	152640635	2995	2990	2995	2990	100
279	20250218	142200	152341235	2995	2985	2995	2985	239
280	20250218	142100	151627810	3000	3000	3000	3000	1
281	20250218	142000	151624810	2985	3000	3000	2985	621
282	20250218	141900	149767015	2995	3000	3005	2995	6791
283	20250218	141800	129397295	2995	2985	2995	2985	3016
284	20250218	141700	120375000	2990	2980	2990	2980	8
285	20250218	141600	120351120	2990	2990	2990	2990	1
286	20250218	141500	120348130	2985	2985	2990	2980	481
287	20250218	141400	118912350	2985	2985	2985	2985	68
288	20250218	141300	118709370	2985	2985	2985	2985	215
289	20250218	141200	118067595	2985	2980	2985	2980	18
290	20250218	141100	118013950	2985	2980	2985	2980	95
291	20250218	141000	117730425	2985	2975	2985	2975	500
292	20250218	140900	116241115	2975	2975	2975	2975	0
293	20250218	140800	116241115	2975	2975	2975	2975	0
294	20250218	140700	116241115	2975	2975	2975	2975	0
295	20250218	140600	116241115	2975	2975	2975	2975	0
296	20250218	140500	116241115	2975	2975	2975	2975	0
297	20250218	140400	116241115	2975	2975	2975	2975	0
298	20250218	140300	116241115	2975	2965	2975	2965	11
299	20250218	140200	116208490	2975	2970	2975	2965	501
300	20250218	140100	114723010	2970	2970	2970	2970	117
301	20250218	140000	114375520	2970	2970	2970	2970	0
302	20250218	135900	114375520	2970	2970	2970	2970	0
303	20250218	135800	114375520	2970	2970	2970	2970	1200
304	20250218	135700	110811520	2970	2970	2970	2970	0
305	20250218	135600	110811520	2970	2965	2970	2965	2000
306	20250218	135500	104881125	2960	2960	2960	2960	0
307	20250218	135400	104881125	2960	2960	2960	2960	1051
308	20250218	135300	101770165	2960	2960	2960	2960	0
309	20250218	135200	101770165	2960	2960	2960	2960	0
310	20250218	135100	101770165	2960	2960	2960	2960	10
311	20250218	135000	101740565	2960	2960	2960	2960	0
312	20250218	134900	101740565	2960	2960	2960	2960	0
313	20250218	134800	101740565	2960	2960	2960	2960	0
314	20250218	134700	101740565	2960	2960	2960	2960	0
315	20250218	134600	101740565	2960	2955	2960	2955	1344
316	20250218	134500	97762415	2950	2950	2950	2950	660
317	20250218	134400	95815415	2950	2950	2950	2950	0
318	20250218	134300	95815415	2950	2950	2950	2950	0
319	20250218	134200	95815415	2950	2950	2950	2950	0
320	20250218	134100	95815415	2950	2950	2950	2950	0
321	20250218	134000	95815415	2950	2950	2950	2950	0
322	20250218	133900	95815415	2950	2950	2950	2950	200
323	20250218	133800	95225415	2950	2950	2950	2950	0
324	20250218	133700	95225415	2950	2950	2950	2950	407
325	20250218	133600	94024765	2945	2945	2945	2945	0
326	20250218	133500	94024765	2945	2945	2945	2945	0
327	20250218	133400	94024765	2945	2945	2945	2945	0
328	20250218	133300	94024765	2945	2945	2945	2945	0
329	20250218	133200	94024765	2945	2945	2945	2945	0
330	20250218	133100	94024765	2945	2945	2945	2945	0
331	20250218	133000	94024765	2945	2945	2945	2945	0
332	20250218	132900	94024765	2945	2945	2945	2945	0
333	20250218	132800	94024765	2945	2945	2945	2945	0
334	20250218	132700	94024765	2945	2945	2945	2945	0
335	20250218	132600	94024765	2945	2945	2945	2945	0
336	20250218	132500	94024765	2945	2945	2945	2945	500
337	20250218	132400	92552265	2950	2955	2955	2950	2000
338	20250218	132300	86651785	2970	2970	2970	2970	0
339	20250218	132200	86651785	2970	2970	2970	2970	0
340	20250218	132100	86651785	2970	2970	2970	2970	0
341	20250218	132000	86651785	2970	2960	2970	2960	3
342	20250218	131900	86642890	2960	2960	2960	2960	0
343	20250218	131800	86642890	2960	2960	2960	2960	113
344	20250218	131700	86308410	2960	2960	2960	2960	687
345	20250218	131600	84274890	2965	2965	2965	2965	0
346	20250218	131500	84274890	2965	2965	2965	2965	0
347	20250218	131400	84274890	2965	2965	2965	2965	0
348	20250218	131300	84274890	2965	2965	2965	2965	0
349	20250218	131200	84274890	2965	2965	2965	2965	0
350	20250218	131100	84274890	2965	2965	2965	2965	20
351	20250218	131000	84215590	2965	2960	2965	2960	2
352	20250218	130900	84209665	2960	2960	2960	2960	0
353	20250218	130800	84209665	2960	2960	2960	2960	0
354	20250218	130700	84209665	2960	2960	2960	2960	0
355	20250218	130600	84209665	2960	2960	2960	2960	0
356	20250218	130500	84209665	2960	2960	2960	2960	0
357	20250218	130400	84209665	2960	2960	2960	2960	0
358	20250218	130300	84209665	2960	2960	2960	2960	1
359	20250218	130200	84206705	2965	2965	2965	2965	0
360	20250218	130100	84206705	2965	2965	2965	2965	0
361	20250218	130000	84206705	2965	2965	2965	2965	20
362	20250218	125900	84147405	2965	2965	2965	2965	10
363	20250218	125800	84117755	2970	2970	2970	2970	0
364	20250218	125700	84117755	2970	2970	2970	2970	0
365	20250218	125600	84117755	2970	2970	2970	2970	0
366	20250218	125500	84117755	2970	2970	2970	2970	0
367	20250218	125400	84117755	2970	2970	2970	2970	1
368	20250218	125300	84114785	2960	2960	2960	2960	3
369	20250218	125200	84105905	2970	2970	2970	2970	2
370	20250218	125100	84099965	2965	2965	2965	2965	0
371	20250218	125000	84099965	2965	2965	2965	2965	13
372	20250218	124900	84061420	2960	2960	2960	2960	187
373	20250218	124800	83507900	2960	2970	2970	2960	3238
374	20250218	124700	73915810	2965	2965	2965	2965	689
375	20250218	124600	71872925	2965	2965	2965	2965	0
376	20250218	124500	71872925	2965	2965	2965	2965	0
377	20250218	124400	71872925	2965	2965	2965	2965	0
378	20250218	124300	71872925	2965	2965	2965	2965	0
379	20250218	124200	71872925	2965	2965	2965	2965	0
380	20250218	124100	71872925	2965	2965	2965	2965	0
381	20250218	124000	71872925	2965	2965	2965	2965	0
382	20250218	123900	71872925	2965	2965	2965	2965	0
383	20250218	123800	71872925	2965	2965	2965	2965	0
384	20250218	123700	71872925	2965	2965	2965	2965	10
385	20250218	123600	71843275	2965	2965	2965	2965	0
386	20250218	123500	71843275	2965	2965	2965	2965	2
387	20250218	123400	71837345	2965	2965	2965	2965	1
388	20250218	123300	71834380	2965	2965	2965	2965	12
389	20250218	123200	71798800	2965	2965	2965	2965	0
390	20250218	123100	71798800	2965	2965	2965	2965	0
391	20250218	123000	71798800	2965	2965	2965	2965	0
392	20250218	122900	71798800	2965	2965	2965	2965	0
393	20250218	122800	71798800	2965	2965	2965	2965	19
394	20250218	122700	71742465	2965	2965	2965	2965	0
395	20250218	122600	71742465	2965	2965	2965	2965	0
396	20250218	122500	71742465	2965	2965	2965	2965	0
397	20250218	122400	71742465	2965	2965	2965	2965	22
398	20250218	122300	71677235	2965	2965	2965	2965	10
399	20250218	122200	71647585	2965	2965	2965	2965	0
400	20250218	122100	71647585	2965	2965	2965	2965	0
401	20250218	122000	71647585	2965	2965	2965	2965	0
402	20250218	121900	71647585	2965	2965	2965	2965	0
403	20250218	121800	71647585	2965	2965	2965	2965	0
404	20250218	121700	71647585	2965	2965	2965	2965	0
405	20250218	121600	71647585	2965	2965	2965	2965	2
406	20250218	121500	71641655	2965	2965	2965	2965	1
407	20250218	121400	71638690	2965	2965	2965	2965	340
408	20250218	121300	70630590	2965	2965	2965	2965	1
409	20250218	121200	70627625	2965	2965	2965	2965	0
410	20250218	121100	70627625	2965	2965	2965	2965	0
411	20250218	121000	70627625	2965	2965	2965	2965	26
412	20250218	120900	70550535	2965	2965	2965	2965	0
413	20250218	120800	70550535	2965	2965	2965	2965	6
414	20250218	120700	70532745	2965	2965	2965	2965	0
415	20250218	120600	70532745	2965	2965	2965	2965	0
416	20250218	120500	70532745	2965	2965	2965	2965	1000
417	20250218	120400	67567745	2960	2960	2960	2960	0
418	20250218	120300	67567745	2960	2960	2960	2960	41
419	20250218	120200	67446385	2960	2960	2960	2960	35
420	20250218	120100	67342785	2960	2960	2960	2960	1514
421	20250218	120000	62861345	2955	2955	2955	2955	125
422	20250218	115900	62491970	2955	2955	2955	2955	0
423	20250218	115800	62491970	2955	2955	2955	2955	0
424	20250218	115700	62491970	2955	2955	2955	2955	0
425	20250218	115600	62491970	2955	2955	2955	2955	0
426	20250218	115500	62491970	2955	2955	2955	2955	1178
427	20250218	115400	59010980	2955	2955	2955	2955	1
428	20250218	115300	59008025	2960	2960	2960	2960	0
429	20250218	115200	59008025	2960	2960	2960	2960	100
430	20250218	115100	58712025	2960	2960	2960	2960	0
431	20250218	115000	58712025	2960	2960	2960	2960	0
432	20250218	114900	58712025	2960	2960	2960	2960	1
433	20250218	114800	58709065	2960	2960	2960	2960	0
434	20250218	114700	58709065	2960	2960	2960	2960	0
435	20250218	114600	58709065	2960	2960	2960	2960	0
436	20250218	114500	58709065	2960	2960	2960	2960	0
437	20250218	114400	58709065	2960	2960	2960	2960	0
438	20250218	114300	58709065	2960	2960	2960	2960	0
439	20250218	114200	58709065	2960	2960	2960	2960	0
440	20250218	114100	58709065	2960	2960	2960	2960	0
441	20250218	114000	58709065	2960	2960	2960	2960	100
442	20250218	113900	58413065	2955	2955	2955	2955	50
443	20250218	113800	58265315	2960	2960	2960	2960	0
444	20250218	113700	58265315	2960	2960	2960	2960	0
445	20250218	113600	58265315	2960	2960	2960	2960	0
446	20250218	113500	58265315	2960	2960	2960	2960	1
447	20250218	113400	58262355	2955	2955	2955	2955	0
448	20250218	113300	58262355	2955	2955	2955	2955	50
449	20250218	113200	58114605	2955	2955	2955	2955	0
450	20250218	113100	58114605	2955	2950	2955	2950	1630
451	20250218	113000	53299910	2950	2950	2950	2950	0
452	20250218	112900	53299910	2950	2950	2950	2950	0
453	20250218	112800	53299910	2950	2950	2950	2950	0
454	20250218	112700	53299910	2950	2950	2950	2950	0
455	20250218	112600	53299910	2950	2945	2950	2945	611
456	20250218	112500	51497470	2945	2945	2945	2945	10
457	20250218	112400	51468020	2955	2955	2955	2955	6
458	20250218	112300	51450290	2950	2950	2950	2950	0
459	20250218	112200	51450290	2950	2950	2950	2950	0
460	20250218	112100	51450290	2950	2950	2950	2950	1851
461	20250218	112000	45989840	2940	2940	2940	2940	0
462	20250218	111900	45989840	2940	2940	2940	2940	100
463	20250218	111800	45695840	2935	2935	2935	2935	0
464	20250218	111700	45695840	2935	2950	2950	2935	2085
465	20250218	111600	39574205	2950	2950	2950	2950	4
466	20250218	111500	39562405	2940	2940	2940	2940	15
467	20250218	111400	39518305	2950	2950	2950	2950	0
468	20250218	111300	39518305	2950	2950	2950	2950	0
469	20250218	111200	39518305	2950	2950	2950	2950	0
470	20250218	111100	39518305	2950	2950	2950	2950	1
471	20250218	111000	39515355	2940	2940	2940	2940	1
472	20250218	110900	39512415	2940	2945	2945	2940	384
473	20250218	110800	38383035	2945	2945	2945	2945	0
474	20250218	110700	38383035	2945	2945	2945	2945	0
475	20250218	110600	38383035	2945	2945	2945	2945	0
476	20250218	110500	38383035	2945	2945	2945	2945	0
477	20250218	110400	38383035	2945	2945	2945	2945	0
478	20250218	110300	38383035	2945	2945	2945	2945	0
479	20250218	110200	38383035	2945	2945	2945	2945	0
480	20250218	110100	38383035	2945	2945	2945	2945	0
481	20250218	110000	38383035	2945	2940	2945	2940	8
482	20250218	105900	38359510	2940	2940	2940	2940	0
483	20250218	105800	38359510	2940	2940	2940	2940	0
484	20250218	105700	38359510	2940	2940	2940	2940	0
485	20250218	105600	38359510	2940	2940	2940	2940	0
486	20250218	105500	38359510	2940	2940	2940	2940	1
487	20250218	105400	38356570	2940	2940	2940	2940	49
488	20250218	105300	38212510	2940	2940	2940	2940	95
489	20250218	105200	37933210	2935	2935	2935	2935	0
490	20250218	105100	37933210	2935	2935	2935	2935	0
491	20250218	105000	37933210	2935	2935	2935	2935	0
492	20250218	104900	37933210	2935	2935	2935	2935	0
493	20250218	104800	37933210	2935	2935	2935	2935	0
494	20250218	104700	37933210	2935	2935	2935	2935	10
495	20250218	104600	37903860	2940	2940	2940	2940	0
496	20250218	104500	37903860	2940	2940	2940	2940	950
497	20250218	104400	35110860	2950	2950	2950	2950	1
498	20250218	104300	35107910	2940	2945	2945	2940	841
499	20250218	104200	32635080	2955	2955	2955	2955	0
500	20250218	104100	32635080	2955	2955	2955	2955	1
501	20250218	104000	32632125	2950	2950	2950	2950	0
502	20250218	103900	32632125	2950	2950	2950	2950	0
503	20250218	103800	32632125	2950	2950	2950	2950	0
504	20250218	103700	32632125	2950	2950	2950	2950	0
505	20250218	103600	32632125	2950	2950	2950	2950	600
506	20250218	103500	30862125	2950	2950	2950	2950	10
507	20250218	103400	30832625	2950	2950	2950	2950	0
508	20250218	103300	30832625	2950	2950	2950	2950	0
509	20250218	103200	30832625	2950	2950	2950	2950	0
510	20250218	103100	30832625	2950	2950	2950	2950	150
511	20250218	103000	30390125	2945	2945	2945	2945	0
512	20250218	102900	30390125	2945	2945	2945	2945	0
513	20250218	102800	30390125	2945	2945	2945	2945	0
514	20250218	102700	30390125	2945	2955	2955	2945	25
515	20250218	102600	30316350	2935	2940	2940	2935	969
516	20250218	102500	27469710	2945	2955	2955	2945	143
517	20250218	102400	27048565	2955	2955	2955	2955	5
518	20250218	102300	27033790	2955	2955	2955	2955	0
519	20250218	102200	27033790	2955	2955	2955	2955	0
520	20250218	102100	27033790	2955	2955	2955	2955	0
521	20250218	102000	27033790	2955	2955	2955	2955	1
522	20250218	101900	27030835	2945	2945	2945	2945	0
523	20250218	101800	27030835	2945	2955	2955	2945	46
524	20250218	101700	26895355	2945	2945	2945	2945	18
525	20250218	101600	26842345	2945	2945	2945	2945	50
526	20250218	101500	26695095	2950	2950	2950	2950	44
527	20250218	101400	26565295	2955	2955	2955	2955	1
528	20250218	101300	26562340	2955	2955	2955	2955	0
529	20250218	101200	26562340	2955	2955	2955	2955	405
530	20250218	101100	25365565	2965	2965	2965	2965	5
531	20250218	101000	25350740	2965	2965	2965	2965	0
532	20250218	100900	25350740	2965	2965	2965	2965	0
533	20250218	100800	25350740	2965	2965	2965	2965	0
534	20250218	100700	25350740	2965	2965	2965	2965	0
535	20250218	100600	25350740	2965	2965	2965	2965	0
536	20250218	100500	25350740	2965	2965	2965	2965	1
537	20250218	100400	25347775	2960	2960	2960	2960	0
538	20250218	100300	25347775	2960	2950	2960	2950	4
539	20250218	100200	25335955	2950	2950	2950	2950	798
540	20250218	100100	22981855	2950	2950	2950	2950	0
541	20250218	100000	22981855	2950	2950	2950	2950	0
542	20250218	095900	22981855	2950	2950	2950	2950	0
543	20250218	095800	22981855	2950	2950	2950	2950	0
544	20250218	095700	22981855	2950	2950	2950	2950	0
545	20250218	095600	22981855	2950	2950	2950	2950	0
546	20250218	095500	22981855	2950	2950	2950	2950	0
547	20250218	095400	22981855	2950	2950	2950	2950	0
548	20250218	095300	22981855	2950	2950	2950	2950	0
549	20250218	095200	22981855	2950	2950	2950	2950	0
550	20250218	095100	22981855	2950	2950	2950	2950	0
551	20250218	095000	22981855	2950	2950	2950	2950	0
552	20250218	094900	22981855	2950	2960	2965	2950	106
553	20250218	094800	22669130	2955	2965	2965	2955	244
554	20250218	094700	21948100	2955	2955	2955	2955	0
555	20250218	094600	21948100	2955	2955	2955	2955	0
556	20250218	094500	21948100	2955	2955	2955	2955	58
557	20250218	094400	21776710	2955	2955	2955	2955	1
558	20250218	094300	21773755	2950	2950	2950	2950	0
559	20250218	094200	21773755	2950	2950	2950	2950	6
560	20250218	094100	21756055	2960	2960	2960	2960	0
561	20250218	094000	21756055	2960	2960	2960	2960	0
562	20250218	093900	21756055	2960	2960	2960	2960	10
563	20250218	093800	21726455	2960	2960	2960	2960	0
564	20250218	093700	21726455	2960	2960	2960	2960	193
565	20250218	093600	21155175	2965	2965	2965	2965	20
566	20250218	093500	21095875	2965	2960	2965	2960	208
567	20250218	093400	20479695	2960	2960	2960	2960	0
568	20250218	093300	20479695	2960	2960	2960	2960	1
569	20250218	093200	20476735	2960	2960	2960	2960	301
570	20250218	093100	19585775	2960	2960	2960	2960	5
571	20250218	093000	19570975	2960	2960	2960	2960	0
572	20250218	092900	19570975	2960	2960	2960	2960	119
573	20250218	092800	19218735	2960	2955	2960	2955	160
574	20250218	092700	18745350	2960	2960	2960	2960	0
575	20250218	092600	18745350	2960	2960	2960	2960	0
576	20250218	092500	18745350	2960	2960	2960	2960	100
577	20250218	092400	18449350	2960	2960	2960	2960	100
578	20250218	092300	18153350	2960	2960	2960	2960	0
579	20250218	092200	18153350	2960	2960	2960	2960	0
580	20250218	092100	18153350	2960	2960	2960	2960	10
581	20250218	092000	18123750	2960	2960	2960	2960	0
582	20250218	091900	18123750	2960	2960	2960	2960	0
583	20250218	091800	18123750	2960	2960	2960	2960	0
584	20250218	091700	18123750	2960	2960	2960	2960	0
585	20250218	091600	18123750	2960	2960	2960	2960	0
586	20250218	091500	18123750	2960	2960	2960	2960	0
587	20250218	091400	18123750	2960	2960	2960	2960	1
588	20250218	091300	18120790	2945	2945	2945	2945	809
589	20250218	091200	15738285	2950	2950	2950	2950	900
590	20250218	091100	13083285	2965	2950	2965	2950	169
591	20250218	091000	12582275	2950	2950	2950	2950	209
592	20250218	090900	11965725	2955	2950	2955	2950	44
593	20250218	090800	11835920	2950	2960	2960	2950	2327
594	20250218	090700	4959185	2960	2965	2965	2960	750
595	20250218	090600	2735800	2965	2965	2965	2965	1
596	20250218	090500	2732835	2950	2955	2955	2950	10
597	20250218	090400	2703305	2955	2955	2955	2955	235
598	20250218	090300	2008880	2955	2955	2955	2955	28
599	20250218	090200	1926140	2950	2950	2950	2950	19
600	20250218	090100	1870090	2975	2975	2975	2975	1
601	20250218	090000	1867115	2945	2935	2990	2935	634