KissMeData/028080/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191300	209058875	2820	2820	2820	2820	1778
3	20250218	191200	209058875	2820	2820	2820	2820	0
4	20250218	191100	209058875	2820	2820	2820	2820	0
5	20250218	191000	209058875	2820	2820	2820	2820	0
6	20250218	190900	209058875	2820	2820	2820	2820	0
7	20250218	190800	209058875	2820	2820	2820	2820	0
8	20250218	190700	209058875	2820	2820	2820	2820	0
9	20250218	190600	209058875	2820	2820	2820	2820	0
10	20250218	190500	209058875	2820	2820	2820	2820	0
11	20250218	190400	209058875	2820	2820	2820	2820	0
12	20250218	190300	209058875	2820	2820	2820	2820	0
13	20250218	190200	209058875	2820	2820	2820	2820	0
14	20250218	190100	209058875	2820	2820	2820	2820	0
15	20250218	190000	209058875	2820	2820	2820	2820	0
16	20250218	185900	209058875	2820	2820	2820	2820	0
17	20250218	185800	209058875	2820	2820	2820	2820	0
18	20250218	185700	209058875	2820	2820	2820	2820	0
19	20250218	185600	209058875	2820	2820	2820	2820	0
20	20250218	185500	209058875	2820	2820	2820	2820	0
21	20250218	185400	209058875	2820	2820	2820	2820	0
22	20250218	185300	209058875	2820	2820	2820	2820	0
23	20250218	185200	209058875	2820	2820	2820	2820	0
24	20250218	185100	209058875	2820	2820	2820	2820	0
25	20250218	185000	209058875	2820	2820	2820	2820	0
26	20250218	184900	209058875	2820	2820	2820	2820	0
27	20250218	184800	209058875	2820	2820	2820	2820	0
28	20250218	184700	209058875	2820	2820	2820	2820	0
29	20250218	184600	209058875	2820	2820	2820	2820	0
30	20250218	184500	209058875	2820	2820	2820	2820	0
31	20250218	184400	209058875	2820	2820	2820	2820	0
32	20250218	184300	209058875	2820	2820	2820	2820	1778
33	20250218	184200	209058875	2820	2820	2820	2820	0
34	20250218	184100	209058875	2820	2820	2820	2820	0
35	20250218	184000	209058875	2820	2820	2820	2820	0
36	20250218	183900	209058875	2820	2820	2820	2820	0
37	20250218	183800	209058875	2820	2820	2820	2820	0
38	20250218	183700	209058875	2820	2820	2820	2820	0
39	20250218	183600	209058875	2820	2820	2820	2820	0
40	20250218	183500	209058875	2820	2820	2820	2820	0
41	20250218	183400	209058875	2820	2820	2820	2820	0
42	20250218	183300	209058875	2820	2820	2820	2820	0
43	20250218	183200	209058875	2820	2820	2820	2820	0
44	20250218	183100	209058875	2820	2820	2820	2820	0
45	20250218	183000	209058875	2820	2820	2820	2820	0
46	20250218	182900	209058875	2820	2820	2820	2820	0
47	20250218	182800	209058875	2820	2820	2820	2820	0
48	20250218	182700	209058875	2820	2820	2820	2820	0
49	20250218	182600	209058875	2820	2820	2820	2820	0
50	20250218	182500	209058875	2820	2820	2820	2820	0
51	20250218	182400	209058875	2820	2820	2820	2820	0
52	20250218	182300	209058875	2820	2820	2820	2820	0
53	20250218	182200	209058875	2820	2820	2820	2820	0
54	20250218	182100	209058875	2820	2820	2820	2820	0
55	20250218	182000	209058875	2820	2820	2820	2820	0
56	20250218	181900	209058875	2820	2820	2820	2820	0
57	20250218	181800	209058875	2820	2820	2820	2820	0
58	20250218	181700	209058875	2820	2820	2820	2820	0
59	20250218	181600	209058875	2820	2820	2820	2820	0
60	20250218	181500	209058875	2820	2820	2820	2820	0
61	20250218	181400	209058875	2820	2820	2820	2820	0
62	20250218	181300	209058875	2820	2820	2820	2820	1778
63	20250218	181200	209058875	2820	2820	2820	2820	0
64	20250218	181100	209058875	2820	2820	2820	2820	0
65	20250218	181000	209058875	2820	2820	2820	2820	0
66	20250218	180900	209058875	2820	2820	2820	2820	0
67	20250218	180800	209058875	2820	2820	2820	2820	0
68	20250218	180700	209058875	2820	2820	2820	2820	0
69	20250218	180600	209058875	2820	2820	2820	2820	0
70	20250218	180500	209058875	2820	2820	2820	2820	0
71	20250218	180400	209058875	2820	2820	2820	2820	0
72	20250218	180300	209058875	2820	2820	2820	2820	0
73	20250218	180200	209058875	2820	2820	2820	2820	0
74	20250218	180100	209058875	2820	2820	2820	2820	0
75	20250218	180000	209058875	2820	2820	2820	2820	0
76	20250218	175900	209058875	2820	2820	2820	2820	0
77	20250218	175800	209058875	2820	2820	2820	2820	0
78	20250218	175700	209058875	2820	2820	2820	2820	0
79	20250218	175600	209058875	2820	2820	2820	2820	0
80	20250218	175500	209058875	2820	2820	2820	2820	0
81	20250218	175400	209058875	2820	2820	2820	2820	0
82	20250218	175300	209058875	2820	2820	2820	2820	0
83	20250218	175200	209058875	2820	2820	2820	2820	0
84	20250218	175100	209058875	2820	2820	2820	2820	0
85	20250218	175000	209058875	2820	2820	2820	2820	0
86	20250218	174900	209058875	2820	2820	2820	2820	0
87	20250218	174800	209058875	2820	2820	2820	2820	0
88	20250218	174700	209058875	2820	2820	2820	2820	0
89	20250218	174600	209058875	2820	2820	2820	2820	0
90	20250218	174500	209058875	2820	2820	2820	2820	0
91	20250218	174400	209058875	2820	2820	2820	2820	0
92	20250218	174300	209058875	2820	2820	2820	2820	1778
93	20250218	174200	209058875	2820	2820	2820	2820	0
94	20250218	174100	209058875	2820	2820	2820	2820	0
95	20250218	174000	209058875	2820	2820	2820	2820	0
96	20250218	173900	209058875	2820	2820	2820	2820	0
97	20250218	173800	209058875	2820	2820	2820	2820	0
98	20250218	173700	209058875	2820	2820	2820	2820	0
99	20250218	173600	209058875	2820	2820	2820	2820	0
100	20250218	173500	209058875	2820	2820	2820	2820	0
101	20250218	173400	209058875	2820	2820	2820	2820	0
102	20250218	173300	209058875	2820	2820	2820	2820	0
103	20250218	173200	209058875	2820	2820	2820	2820	0
104	20250218	173100	209058875	2820	2820	2820	2820	0
105	20250218	173000	209058875	2820	2820	2820	2820	0
106	20250218	172900	209058875	2820	2820	2820	2820	0
107	20250218	172800	209058875	2820	2820	2820	2820	0
108	20250218	172700	209058875	2820	2820	2820	2820	0
109	20250218	172600	209058875	2820	2820	2820	2820	0
110	20250218	172500	209058875	2820	2820	2820	2820	0
111	20250218	172400	209058875	2820	2820	2820	2820	0
112	20250218	172300	209058875	2820	2820	2820	2820	0
113	20250218	172200	209058875	2820	2820	2820	2820	0
114	20250218	172100	209058875	2820	2820	2820	2820	0
115	20250218	172000	209058875	2820	2820	2820	2820	0
116	20250218	171900	209058875	2820	2820	2820	2820	0
117	20250218	171800	209058875	2820	2820	2820	2820	0
118	20250218	171700	209058875	2820	2820	2820	2820	0
119	20250218	171600	209058875	2820	2820	2820	2820	0
120	20250218	171500	209058875	2820	2820	2820	2820	0
121	20250218	171400	209058875	2820	2820	2820	2820	0
122	20250218	171300	209058875	2820	2820	2820	2820	1778
123	20250218	171200	209058875	2820	2820	2820	2820	0
124	20250218	171100	209058875	2820	2820	2820	2820	0
125	20250218	171000	209058875	2820	2820	2820	2820	0
126	20250218	170900	209058875	2820	2820	2820	2820	0
127	20250218	170800	209058875	2820	2820	2820	2820	0
128	20250218	170700	209058875	2820	2820	2820	2820	0
129	20250218	170600	209058875	2820	2820	2820	2820	0
130	20250218	170500	209058875	2820	2820	2820	2820	0
131	20250218	170400	209058875	2820	2820	2820	2820	0
132	20250218	170300	209058875	2820	2820	2820	2820	0
133	20250218	170200	209058875	2820	2820	2820	2820	0
134	20250218	170100	209058875	2820	2820	2820	2820	0
135	20250218	170000	209058875	2820	2820	2820	2820	0
136	20250218	165900	209058875	2820	2820	2820	2820	0
137	20250218	165800	209058875	2820	2820	2820	2820	0
138	20250218	165700	209058875	2820	2820	2820	2820	0
139	20250218	165600	209058875	2820	2820	2820	2820	0
140	20250218	165500	209058875	2820	2820	2820	2820	0
141	20250218	165400	209058875	2820	2820	2820	2820	0
142	20250218	165300	209058875	2820	2820	2820	2820	0
143	20250218	165200	209058875	2820	2820	2820	2820	0
144	20250218	165100	209058875	2820	2820	2820	2820	0
145	20250218	165000	209058875	2820	2820	2820	2820	0
146	20250218	164900	209058875	2820	2820	2820	2820	0
147	20250218	164800	209058875	2820	2820	2820	2820	0
148	20250218	164700	209058875	2820	2820	2820	2820	0
149	20250218	164600	209058875	2820	2820	2820	2820	0
150	20250218	164500	209058875	2820	2820	2820	2820	0
151	20250218	164400	209058875	2820	2820	2820	2820	0
152	20250218	164300	209058875	2820	2820	2820	2820	1778
153	20250218	164200	209058875	2820	2820	2820	2820	0
154	20250218	164100	209058875	2820	2820	2820	2820	0
155	20250218	164000	209058875	2820	2820	2820	2820	0
156	20250218	163900	209058875	2820	2820	2820	2820	0
157	20250218	163800	209058875	2820	2820	2820	2820	0
158	20250218	163700	209058875	2820	2820	2820	2820	0
159	20250218	163600	209058875	2820	2820	2820	2820	0
160	20250218	163500	209058875	2820	2820	2820	2820	0
161	20250218	163400	209058875	2820	2820	2820	2820	0
162	20250218	163300	209058875	2820	2820	2820	2820	0
163	20250218	163200	209058875	2820	2820	2820	2820	0
164	20250218	163100	209058875	2820	2820	2820	2820	0
165	20250218	163000	209058875	2820	2820	2820	2820	0
166	20250218	162900	209058875	2820	2820	2820	2820	0
167	20250218	162800	209058875	2820	2820	2820	2820	0
168	20250218	162700	209058875	2820	2820	2820	2820	0
169	20250218	162600	209058875	2820	2820	2820	2820	0
170	20250218	162500	209058875	2820	2820	2820	2820	0
171	20250218	162400	209058875	2820	2820	2820	2820	0
172	20250218	162300	209058875	2820	2820	2820	2820	0
173	20250218	162200	209058875	2820	2820	2820	2820	0
174	20250218	162100	209058875	2820	2820	2820	2820	0
175	20250218	162000	209058875	2820	2820	2820	2820	0
176	20250218	161900	209058875	2820	2820	2820	2820	0
177	20250218	161800	209058875	2820	2820	2820	2820	0
178	20250218	161700	209058875	2820	2820	2820	2820	0
179	20250218	161600	209058875	2820	2820	2820	2820	0
180	20250218	161500	209058875	2820	2820	2820	2820	0
181	20250218	161400	209058875	2820	2820	2820	2820	0
182	20250218	161300	209058875	2820	2820	2820	2820	1778
183	20250218	161200	209058875	2820	2820	2820	2820	0
184	20250218	161100	209058875	2820	2820	2820	2820	0
185	20250218	161000	209058875	2820	2820	2820	2820	0
186	20250218	160900	209058875	2820	2820	2820	2820	0
187	20250218	160800	209058875	2820	2820	2820	2820	0
188	20250218	160700	209058875	2820	2820	2820	2820	0
189	20250218	160600	209058875	2820	2820	2820	2820	0
190	20250218	160500	209058875	2820	2820	2820	2820	0
191	20250218	160400	209058875	2820	2820	2820	2820	0
192	20250218	160300	209058875	2820	2820	2820	2820	0
193	20250218	160200	209058875	2820	2820	2820	2820	0
194	20250218	160100	209058875	2820	2820	2820	2820	0
195	20250218	160000	209058875	2820	2820	2820	2820	0
196	20250218	155900	209058875	2820	2820	2820	2820	0
197	20250218	155800	209058875	2820	2820	2820	2820	0
198	20250218	155700	209058875	2820	2820	2820	2820	0
199	20250218	155600	209058875	2820	2820	2820	2820	0
200	20250218	155500	209058875	2820	2820	2820	2820	0
201	20250218	155400	209058875	2820	2820	2820	2820	0
202	20250218	155300	209058875	2820	2820	2820	2820	0
203	20250218	155200	209058875	2820	2820	2820	2820	0
204	20250218	155100	209058875	2820	2820	2820	2820	0
205	20250218	155000	209058875	2820	2820	2820	2820	0
206	20250218	154900	209058875	2820	2820	2820	2820	0
207	20250218	154800	209058875	2820	2820	2820	2820	0
208	20250218	154700	209058875	2820	2820	2820	2820	0
209	20250218	154600	209058875	2820	2820	2820	2820	0
210	20250218	154500	209058875	2820	2820	2820	2820	0
211	20250218	154400	209058875	2820	2820	2820	2820	0
212	20250218	154300	209058875	2820	2820	2820	2820	1778
213	20250218	154200	209058875	2820	2820	2820	2820	0
214	20250218	154100	209058875	2820	2820	2820	2820	0
215	20250218	154000	209058875	2820	2820	2820	2820	0
216	20250218	153900	209058875	2820	2820	2820	2820	0
217	20250218	153800	209058875	2820	2820	2820	2820	0
218	20250218	153700	209058875	2820	2820	2820	2820	0
219	20250218	153600	209058875	2820	2820	2820	2820	0
220	20250218	153500	209058875	2820	2820	2820	2820	0
221	20250218	153400	209058875	2820	2820	2820	2820	0
222	20250218	153300	209058875	2820	2820	2820	2820	0
223	20250218	153200	209058875	2820	2820	2820	2820	0
224	20250218	153100	209058875	2820	2820	2820	2820	0
225	20250218	153000	209058875	2820	2820	2820	2820	1778
226	20250218	152900	204044915	2830	2830	2830	2830	0
227	20250218	152800	204044915	2830	2830	2830	2830	0
228	20250218	152700	204044915	2830	2830	2830	2830	0
229	20250218	152600	204044915	2830	2830	2830	2830	0
230	20250218	152500	204044915	2830	2830	2830	2830	0
231	20250218	152400	204044915	2830	2830	2830	2830	0
232	20250218	152300	204044915	2830	2830	2830	2830	0
233	20250218	152200	204044915	2830	2830	2830	2830	0
234	20250218	152100	204044915	2830	2830	2830	2830	0
235	20250218	152000	204044915	2830	2830	2830	2830	0
236	20250218	151900	204044915	2830	2830	2840	2830	16
237	20250218	151800	203999625	2820	2820	2820	2820	0
238	20250218	151700	203999625	2820	2820	2820	2820	4050
239	20250218	151600	192578625	2820	2835	2835	2820	2130
240	20250218	151500	186561185	2840	2840	2840	2840	0
241	20250218	151400	186561185	2840	2840	2840	2840	0
242	20250218	151300	186561185	2840	2840	2840	2840	1
243	20250218	151200	186558345	2845	2845	2845	2845	1
244	20250218	151100	186555500	2850	2850	2850	2850	35
245	20250218	151000	186455750	2850	2850	2850	2850	38
246	20250218	150900	186347450	2850	2850	2850	2850	70
247	20250218	150800	186147950	2850	2850	2855	2850	67
248	20250218	150700	185956995	2855	2850	2855	2850	620
249	20250218	150600	184187030	2855	2855	2855	2855	0
250	20250218	150500	184187030	2855	2855	2855	2855	23
251	20250218	150400	184121365	2850	2850	2850	2850	50
252	20250218	150300	183978865	2855	2855	2855	2855	2
253	20250218	150200	183973155	2855	2855	2855	2855	1
254	20250218	150100	183970300	2855	2855	2855	2855	33
255	20250218	150000	183876085	2850	2850	2850	2850	101
256	20250218	145900	183588235	2850	2850	2850	2850	0
257	20250218	145800	183588235	2850	2850	2850	2850	35
258	20250218	145700	183488485	2845	2845	2845	2845	0
259	20250218	145600	183488485	2845	2840	2845	2840	3211
260	20250218	145500	174368845	2840	2840	2840	2840	725
261	20250218	145400	172309845	2845	2845	2845	2845	0
262	20250218	145300	172309845	2845	2845	2845	2845	100
263	20250218	145200	172025345	2840	2840	2840	2840	131
264	20250218	145100	171653305	2840	2840	2840	2840	30
265	20250218	145000	171568105	2835	2835	2835	2835	0
266	20250218	144900	171568105	2835	2835	2835	2835	0
267	20250218	144800	171568105	2835	2835	2835	2835	0
268	20250218	144700	171568105	2835	2835	2835	2835	0
269	20250218	144600	171568105	2835	2835	2835	2835	0
270	20250218	144500	171568105	2835	2835	2835	2835	0
271	20250218	144400	171568105	2835	2835	2835	2835	0
272	20250218	144300	171568105	2835	2835	2835	2835	0
273	20250218	144200	171568105	2835	2835	2835	2835	35
274	20250218	144100	171468880	2835	2835	2835	2835	65
275	20250218	144000	171284605	2835	2835	2835	2835	0
276	20250218	143900	171284605	2835	2835	2835	2835	0
277	20250218	143800	171284605	2835	2835	2835	2835	0
278	20250218	143700	171284605	2835	2835	2835	2835	0
279	20250218	143600	171284605	2835	2835	2835	2835	25
280	20250218	143500	171213730	2830	2830	2830	2830	0
281	20250218	143400	171213730	2830	2830	2830	2830	275
282	20250218	143300	170435480	2825	2825	2825	2825	100
283	20250218	143200	170152980	2825	2825	2825	2825	750
284	20250218	143100	168034230	2830	2830	2830	2830	4
285	20250218	143000	168022910	2830	2825	2830	2825	178
286	20250218	142900	167520055	2820	2820	2820	2820	3
287	20250218	142800	167511595	2820	2820	2820	2820	0
288	20250218	142700	167511595	2820	2820	2820	2820	0
289	20250218	142600	167511595	2820	2820	2820	2820	0
290	20250218	142500	167511595	2820	2820	2820	2820	1161
291	20250218	142400	164237575	2820	2820	2820	2820	0
292	20250218	142300	164237575	2820	2820	2820	2820	300
293	20250218	142200	163391575	2820	2825	2825	2820	1000
294	20250218	142100	160571540	2830	2830	2830	2830	0
295	20250218	142000	160571540	2830	2825	2830	2825	10
296	20250218	141900	160543250	2825	2825	2825	2825	1123
297	20250218	141800	157370775	2830	2830	2830	2830	5
298	20250218	141700	157356625	2830	2830	2830	2830	5
299	20250218	141600	157342475	2830	2830	2830	2830	0
300	20250218	141500	157342475	2830	2830	2830	2830	0
301	20250218	141400	157342475	2830	2830	2830	2830	0
302	20250218	141300	157342475	2830	2830	2830	2830	0
303	20250218	141200	157342475	2830	2830	2830	2830	50
304	20250218	141100	157200975	2830	2830	2830	2830	50
305	20250218	141000	157059475	2830	2830	2830	2830	0
306	20250218	140900	157059475	2830	2830	2830	2830	0
307	20250218	140800	157059475	2830	2830	2830	2830	352
308	20250218	140700	156063315	2830	2830	2830	2830	0
309	20250218	140600	156063315	2830	2830	2830	2830	0
310	20250218	140500	156063315	2830	2830	2830	2830	668
311	20250218	140400	154172875	2825	2825	2825	2825	0
312	20250218	140300	154172875	2825	2825	2825	2825	448
313	20250218	140200	152907275	2830	2830	2830	2830	3
314	20250218	140100	152898785	2835	2825	2835	2825	934
315	20250218	140000	150256865	2825	2825	2825	2825	0
316	20250218	135900	150256865	2825	2825	2825	2825	0
317	20250218	135800	150256865	2825	2825	2825	2825	0
318	20250218	135700	150256865	2825	2825	2825	2825	600
319	20250218	135600	148561865	2825	2825	2825	2825	1
320	20250218	135500	148559040	2830	2830	2830	2830	0
321	20250218	135400	148559040	2830	2830	2830	2830	0
322	20250218	135300	148559040	2830	2830	2830	2830	0
323	20250218	135200	148559040	2830	2830	2830	2830	0
324	20250218	135100	148559040	2830	2830	2830	2830	0
325	20250218	135000	148559040	2830	2830	2830	2830	1
326	20250218	134900	148556210	2815	2815	2815	2815	0
327	20250218	134800	148556210	2815	2815	2815	2815	0
328	20250218	134700	148556210	2815	2815	2815	2815	0
329	20250218	134600	148556210	2815	2815	2815	2815	110
330	20250218	134500	148246560	2825	2825	2825	2825	0
331	20250218	134400	148246560	2825	2820	2825	2820	1476
332	20250218	134300	144080300	2820	2820	2820	2820	0
333	20250218	134200	144080300	2820	2820	2820	2820	0
334	20250218	134100	144080300	2820	2820	2820	2820	0
335	20250218	134000	144080300	2820	2820	2820	2820	0
336	20250218	133900	144080300	2820	2820	2820	2820	0
337	20250218	133800	144080300	2820	2820	2820	2820	0
338	20250218	133700	144080300	2820	2820	2820	2820	0
339	20250218	133600	144080300	2820	2820	2820	2820	0
340	20250218	133500	144080300	2820	2820	2820	2820	0
341	20250218	133400	144080300	2820	2820	2820	2820	102
342	20250218	133300	143792660	2815	2815	2815	2815	0
343	20250218	133200	143792660	2815	2815	2815	2815	0
344	20250218	133100	143792660	2815	2815	2815	2815	0
345	20250218	133000	143792660	2815	2815	2815	2815	0
346	20250218	132900	143792660	2815	2820	2820	2815	94
347	20250218	132800	143527705	2825	2825	2825	2825	0
348	20250218	132700	143527705	2825	2825	2825	2825	0
349	20250218	132600	143527705	2825	2825	2825	2825	0
350	20250218	132500	143527705	2825	2825	2825	2825	2
351	20250218	132400	143522055	2825	2825	2825	2825	744
352	20250218	132300	141420255	2825	2825	2825	2825	5
353	20250218	132200	141406130	2820	2820	2820	2820	0
354	20250218	132100	141406130	2820	2820	2820	2820	0
355	20250218	132000	141406130	2820	2820	2820	2820	0
356	20250218	131900	141406130	2820	2820	2820	2820	0
357	20250218	131800	141406130	2820	2820	2820	2820	0
358	20250218	131700	141406130	2820	2820	2820	2820	201
359	20250218	131600	140839310	2820	2820	2820	2820	0
360	20250218	131500	140839310	2820	2820	2820	2820	0
361	20250218	131400	140839310	2820	2820	2820	2820	0
362	20250218	131300	140839310	2820	2820	2820	2820	0
363	20250218	131200	140839310	2820	2820	2820	2820	0
364	20250218	131100	140839310	2820	2820	2820	2820	0
365	20250218	131000	140839310	2820	2820	2820	2820	0
366	20250218	130900	140839310	2820	2820	2820	2820	0
367	20250218	130800	140839310	2820	2820	2820	2820	0
368	20250218	130700	140839310	2820	2820	2820	2820	99
369	20250218	130600	140560130	2820	2820	2820	2820	1
370	20250218	130500	140557310	2810	2810	2810	2810	0
371	20250218	130400	140557310	2810	2810	2810	2810	0
372	20250218	130300	140557310	2810	2810	2810	2810	92
373	20250218	130200	140298790	2805	2805	2805	2805	0
374	20250218	130100	140298790	2805	2805	2805	2805	0
375	20250218	130000	140298790	2805	2805	2805	2805	0
376	20250218	125900	140298790	2805	2805	2805	2805	0
377	20250218	125800	140298790	2805	2805	2805	2805	0
378	20250218	125700	140298790	2805	2805	2805	2805	0
379	20250218	125600	140298790	2805	2805	2805	2805	0
380	20250218	125500	140298790	2805	2805	2805	2805	0
381	20250218	125400	140298790	2805	2805	2805	2805	0
382	20250218	125300	140298790	2805	2805	2805	2805	1
383	20250218	125200	140295985	2805	2805	2805	2805	0
384	20250218	125100	140295985	2805	2805	2805	2805	0
385	20250218	125000	140295985	2805	2805	2805	2805	0
386	20250218	124900	140295985	2805	2805	2805	2805	18
387	20250218	124800	140245495	2805	2805	2805	2805	0
388	20250218	124700	140245495	2805	2805	2805	2805	0
389	20250218	124600	140245495	2805	2805	2805	2805	0
390	20250218	124500	140245495	2805	2810	2810	2805	10
391	20250218	124400	140217440	2805	2805	2805	2805	500
392	20250218	124300	138814940	2810	2810	2810	2810	500
393	20250218	124200	137409940	2815	2815	2815	2815	0
394	20250218	124100	137409940	2815	2815	2815	2815	0
395	20250218	124000	137409940	2815	2815	2815	2815	1182
396	20250218	123900	134082610	2815	2815	2815	2815	0
397	20250218	123800	134082610	2815	2815	2815	2815	0
398	20250218	123700	134082610	2815	2815	2815	2815	360
399	20250218	123600	133069210	2820	2820	2820	2820	3100
400	20250218	123500	124327210	2825	2825	2825	2825	0
401	20250218	123400	124327210	2825	2825	2825	2825	0
402	20250218	123300	124327210	2825	2825	2825	2825	0
403	20250218	123200	124327210	2825	2825	2825	2825	0
404	20250218	123100	124327210	2825	2820	2825	2815	115
405	20250218	123000	124003400	2820	2820	2820	2820	0
406	20250218	122900	124003400	2820	2820	2820	2820	0
407	20250218	122800	124003400	2820	2820	2820	2820	90
408	20250218	122700	123749600	2820	2820	2820	2820	0
409	20250218	122600	123749600	2820	2825	2825	2820	95
410	20250218	122500	123481575	2825	2825	2825	2825	1
411	20250218	122400	123478750	2825	2825	2825	2825	1
412	20250218	122300	123475925	2820	2820	2820	2820	34
413	20250218	122200	123380045	2830	2830	2830	2830	20
414	20250218	122100	123323445	2830	2830	2830	2830	0
415	20250218	122000	123323445	2830	2830	2830	2830	0
416	20250218	121900	123323445	2830	2830	2830	2830	0
417	20250218	121800	123323445	2830	2830	2830	2830	0
418	20250218	121700	123323445	2830	2830	2830	2830	0
419	20250218	121600	123323445	2830	2830	2830	2830	0
420	20250218	121500	123323445	2830	2830	2830	2830	1
421	20250218	121400	123320615	2825	2825	2825	2825	0
422	20250218	121300	123320615	2825	2815	2825	2815	917
423	20250218	121200	120731760	2805	2805	2805	2805	0
424	20250218	121100	120731760	2805	2805	2805	2805	0
425	20250218	121000	120731760	2805	2805	2805	2805	0
426	20250218	120900	120731760	2805	2805	2805	2805	200
427	20250218	120800	120170760	2810	2810	2810	2810	0
428	20250218	120700	120170760	2810	2810	2810	2810	56
429	20250218	120600	120013400	2805	2805	2805	2805	0
430	20250218	120500	120013400	2805	2805	2805	2805	0
431	20250218	120400	120013400	2805	2805	2805	2805	0
432	20250218	120300	120013400	2805	2805	2805	2805	16
433	20250218	120200	119968520	2795	2795	2795	2795	0
434	20250218	120100	119968520	2795	2795	2795	2795	0
435	20250218	120000	119968520	2795	2800	2800	2795	2205
436	20250218	115900	113805535	2795	2795	2795	2795	0
437	20250218	115800	113805535	2795	2795	2795	2795	0
438	20250218	115700	113805535	2795	2795	2795	2795	0
439	20250218	115600	113805535	2795	2795	2795	2795	0
440	20250218	115500	113805535	2795	2795	2795	2795	0
441	20250218	115400	113805535	2795	2795	2795	2795	0
442	20250218	115300	113805535	2795	2795	2795	2795	0
443	20250218	115200	113805535	2795	2795	2795	2795	1
444	20250218	115100	113802740	2795	2795	2795	2795	0
445	20250218	115000	113802740	2795	2795	2795	2795	0
446	20250218	114900	113802740	2795	2795	2795	2795	0
447	20250218	114800	113802740	2795	2800	2800	2795	511
448	20250218	114700	112374260	2795	2795	2795	2795	0
449	20250218	114600	112374260	2795	2795	2795	2795	0
450	20250218	114500	112374260	2795	2795	2795	2795	0
451	20250218	114400	112374260	2795	2795	2795	2795	0
452	20250218	114300	112374260	2795	2795	2795	2795	0
453	20250218	114200	112374260	2795	2795	2795	2795	0
454	20250218	114100	112374260	2795	2795	2795	2795	0
455	20250218	114000	112374260	2795	2795	2795	2795	0
456	20250218	113900	112374260	2795	2795	2795	2795	0
457	20250218	113800	112374260	2795	2795	2795	2795	0
458	20250218	113700	112374260	2795	2795	2795	2795	0
459	20250218	113600	112374260	2795	2795	2795	2795	0
460	20250218	113500	112374260	2795	2795	2795	2795	0
461	20250218	113400	112374260	2795	2795	2795	2795	0
462	20250218	113300	112374260	2795	2795	2795	2795	0
463	20250218	113200	112374260	2795	2795	2795	2795	0
464	20250218	113100	112374260	2795	2795	2795	2795	0
465	20250218	113000	112374260	2795	2795	2795	2795	22
466	20250218	112900	112312770	2795	2795	2795	2795	0
467	20250218	112800	112312770	2795	2795	2795	2795	0
468	20250218	112700	112312770	2795	2795	2795	2795	0
469	20250218	112600	112312770	2795	2790	2795	2790	303
470	20250218	112500	111467385	2795	2795	2795	2795	0
471	20250218	112400	111467385	2795	2795	2795	2795	0
472	20250218	112300	111467385	2795	2795	2795	2795	100
473	20250218	112200	111187885	2795	2795	2795	2795	0
474	20250218	112100	111187885	2795	2795	2795	2795	5
475	20250218	112000	111173910	2810	2810	2810	2810	0
476	20250218	111900	111173910	2810	2810	2810	2810	0
477	20250218	111800	111173910	2810	2810	2810	2810	0
478	20250218	111700	111173910	2810	2810	2810	2810	2
479	20250218	111600	111168290	2790	2790	2790	2790	0
480	20250218	111500	111168290	2790	2790	2790	2790	0
481	20250218	111400	111168290	2790	2790	2790	2790	0
482	20250218	111300	111168290	2790	2790	2790	2790	146
483	20250218	111200	110760950	2785	2785	2785	2785	169
484	20250218	111100	110290285	2785	2785	2785	2785	0
485	20250218	111000	110290285	2785	2785	2785	2785	0
486	20250218	110900	110290285	2785	2785	2785	2785	0
487	20250218	110800	110290285	2785	2785	2785	2785	1
488	20250218	110700	110287500	2785	2785	2785	2785	0
489	20250218	110600	110287500	2785	2785	2785	2785	0
490	20250218	110500	110287500	2785	2785	2785	2785	66
491	20250218	110400	110103690	2785	2785	2785	2785	631
492	20250218	110300	108346355	2780	2780	2780	2780	26
493	20250218	110200	108274075	2780	2780	2780	2780	48
494	20250218	110100	108140635	2785	2785	2785	2785	0
495	20250218	110000	108140635	2785	2785	2785	2785	308
496	20250218	105900	107282855	2785	2785	2785	2785	0
497	20250218	105800	107282855	2785	2785	2785	2785	0
498	20250218	105700	107282855	2785	2785	2785	2785	20
499	20250218	105600	107227155	2785	2785	2785	2785	30
500	20250218	105500	107143605	2780	2780	2780	2780	10
501	20250218	105400	107115805	2775	2775	2775	2775	0
502	20250218	105300	107115805	2775	2775	2775	2775	0
503	20250218	105200	107115805	2775	2775	2775	2775	0
504	20250218	105100	107115805	2775	2775	2775	2775	0
505	20250218	105000	107115805	2775	2775	2775	2775	0
506	20250218	104900	107115805	2775	2775	2775	2775	1
507	20250218	104800	107113030	2775	2780	2780	2775	690
508	20250218	104700	105197280	2775	2775	2775	2775	0
509	20250218	104600	105197280	2775	2775	2775	2775	0
510	20250218	104500	105197280	2775	2775	2775	2775	0
511	20250218	104400	105197280	2775	2775	2775	2775	0
512	20250218	104300	105197280	2775	2775	2775	2775	0
513	20250218	104200	105197280	2775	2775	2775	2775	0
514	20250218	104100	105197280	2775	2780	2780	2775	740
515	20250218	104000	103142780	2785	2785	2785	2785	0
516	20250218	103900	103142780	2785	2785	2785	2785	50
517	20250218	103800	103003530	2785	2775	2785	2775	180
518	20250218	103700	102503230	2770	2775	2775	2770	432
519	20250218	103600	101304930	2775	2775	2775	2775	200
520	20250218	103500	100749930	2770	2770	2770	2770	0
521	20250218	103400	100749930	2770	2770	2770	2770	20
522	20250218	103300	100694530	2770	2770	2770	2770	590
523	20250218	103200	99060230	2775	2780	2780	2775	1827
524	20250218	103100	93989805	2775	2775	2775	2775	0
525	20250218	103000	93989805	2775	2775	2775	2775	0
526	20250218	102900	93989805	2775	2790	2790	2775	5873
527	20250218	102800	77647270	2790	2790	2790	2790	0
528	20250218	102700	77647270	2790	2790	2790	2790	1
529	20250218	102600	77644480	2790	2790	2790	2790	0
530	20250218	102500	77644480	2790	2790	2790	2790	0
531	20250218	102400	77644480	2790	2790	2790	2790	200
532	20250218	102300	77086480	2790	2790	2790	2790	100
533	20250218	102200	76807480	2790	2790	2790	2790	20
534	20250218	102100	76751680	2790	2790	2790	2790	10
535	20250218	102000	76723780	2795	2795	2795	2795	0
536	20250218	101900	76723780	2795	2795	2795	2795	666
537	20250218	101800	74862310	2790	2790	2790	2790	0
538	20250218	101700	74862310	2790	2790	2790	2790	0
539	20250218	101600	74862310	2790	2795	2795	2790	921
540	20250218	101500	72292715	2800	2800	2800	2800	0
541	20250218	101400	72292715	2800	2800	2800	2800	0
542	20250218	101300	72292715	2800	2800	2800	2800	0
543	20250218	101200	72292715	2800	2800	2800	2800	0
544	20250218	101100	72292715	2800	2800	2800	2800	1
545	20250218	101000	72289915	2790	2790	2790	2790	1
546	20250218	100900	72287125	2795	2795	2795	2795	0
547	20250218	100800	72287125	2795	2790	2795	2790	442
548	20250218	100700	71053935	2790	2790	2790	2790	0
549	20250218	100600	71053935	2790	2790	2790	2790	1064
550	20250218	100500	68085375	2790	2790	2790	2790	0
551	20250218	100400	68085375	2790	2790	2790	2790	0
552	20250218	100300	68085375	2790	2790	2790	2790	2
553	20250218	100200	68079795	2790	2790	2790	2790	0
554	20250218	100100	68079795	2790	2790	2790	2790	21
555	20250218	100000	68021205	2795	2795	2795	2795	2
556	20250218	095900	68015615	2800	2800	2800	2800	64
557	20250218	095800	67836415	2800	2785	2800	2785	27
558	20250218	095700	67760875	2800	2800	2800	2800	1
559	20250218	095600	67758075	2785	2785	2785	2785	540
560	20250218	095500	66254175	2785	2800	2800	2785	4507
561	20250218	095400	53645540	2805	2805	2805	2805	0
562	20250218	095300	53645540	2805	2805	2805	2805	0
563	20250218	095200	53645540	2805	2805	2805	2800	150
564	20250218	095100	53225270	2805	2815	2815	2805	36
565	20250218	095000	53124110	2810	2815	2820	2810	21
566	20250218	094900	53064920	2820	2820	2820	2820	0
567	20250218	094800	53064920	2820	2820	2820	2820	0
568	20250218	094700	53064920	2820	2820	2820	2820	2
569	20250218	094600	53059280	2820	2820	2820	2820	0
570	20250218	094500	53059280	2820	2820	2820	2820	4
571	20250218	094400	53048000	2800	2805	2805	2800	1443
572	20250218	094300	49005920	2825	2825	2825	2825	80
573	20250218	094200	48779920	2805	2825	2825	2805	1443
574	20250218	094100	44724955	2830	2830	2830	2830	1
575	20250218	094000	44722125	2830	2835	2835	2830	5
576	20250218	093900	44707965	2825	2825	2825	2825	0
577	20250218	093800	44707965	2825	2825	2825	2825	0
578	20250218	093700	44707965	2825	2825	2825	2825	328
579	20250218	093600	43781365	2825	2810	2825	2810	997
580	20250218	093500	40979270	2825	2825	2825	2825	0
581	20250218	093400	40979270	2825	2825	2825	2825	0
582	20250218	093300	40979270	2825	2810	2825	2805	435
583	20250218	093200	39758390	2805	2820	2820	2805	1528
584	20250218	093100	35460760	2840	2840	2840	2840	0
585	20250218	093000	35460760	2840	2840	2840	2840	135
586	20250218	092900	35077360	2840	2840	2840	2840	0
587	20250218	092800	35077360	2840	2840	2840	2840	0
588	20250218	092700	35077360	2840	2840	2840	2840	0
589	20250218	092600	35077360	2840	2840	2840	2840	4
590	20250218	092500	35066000	2825	2825	2825	2825	348
591	20250218	092400	34082900	2825	2840	2840	2825	1527
592	20250218	092300	29765450	2825	2825	2825	2825	0
593	20250218	092200	29765450	2825	2840	2840	2825	52
594	20250218	092100	29618505	2840	2840	2840	2840	1
595	20250218	092000	29615665	2830	2830	2830	2830	3
596	20250218	091900	29607175	2830	2830	2830	2830	1650
597	20250218	091800	24937675	2840	2840	2840	2840	120
598	20250218	091700	24596875	2840	2840	2840	2840	108
599	20250218	091600	24290155	2840	2840	2840	2840	244
600	20250218	091500	23597195	2845	2835	2845	2835	200
601	20250218	091400	23028580	2825	2825	2825	2825	0
602	20250218	091300	23028580	2825	2825	2825	2825	42
603	20250218	091200	22909930	2825	2825	2825	2825	0
604	20250218	091100	22909930	2825	2825	2825	2825	0
605	20250218	091000	22909930	2825	2825	2825	2825	0
606	20250218	090900	22909930	2825	2820	2825	2820	43
607	20250218	090800	22788505	2825	2830	2830	2825	2006
608	20250218	090700	17120640	2850	2830	2850	2830	11
609	20250218	090600	17089490	2845	2845	2845	2845	2
610	20250218	090500	17083800	2855	2850	2855	2850	401
611	20250218	090400	15940280	2825	2850	2855	2825	307
612	20250218	090300	15071835	2855	2855	2855	2855	30
613	20250218	090200	14986185	2855	2855	2855	2855	101
614	20250218	090100	14697830	2810	2820	2820	2810	541
615	20250218	090000	13175310	2810	2780	2875	2780	4735