KissMeData/030210/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191400	63016245	2715	2715	2715	2715	587
3	20250218	191300	63016245	2715	2715	2715	2715	0
4	20250218	191200	63016245	2715	2715	2715	2715	0
5	20250218	191100	63016245	2715	2715	2715	2715	0
6	20250218	191000	63016245	2715	2715	2715	2715	0
7	20250218	190900	63016245	2715	2715	2715	2715	0
8	20250218	190800	63016245	2715	2715	2715	2715	0
9	20250218	190700	63016245	2715	2715	2715	2715	0
10	20250218	190600	63016245	2715	2715	2715	2715	0
11	20250218	190500	63016245	2715	2715	2715	2715	0
12	20250218	190400	63016245	2715	2715	2715	2715	0
13	20250218	190300	63016245	2715	2715	2715	2715	0
14	20250218	190200	63016245	2715	2715	2715	2715	0
15	20250218	190100	63016245	2715	2715	2715	2715	0
16	20250218	190000	63016245	2715	2715	2715	2715	0
17	20250218	185900	63016245	2715	2715	2715	2715	0
18	20250218	185800	63016245	2715	2715	2715	2715	0
19	20250218	185700	63016245	2715	2715	2715	2715	0
20	20250218	185600	63016245	2715	2715	2715	2715	0
21	20250218	185500	63016245	2715	2715	2715	2715	0
22	20250218	185400	63016245	2715	2715	2715	2715	0
23	20250218	185300	63016245	2715	2715	2715	2715	0
24	20250218	185200	63016245	2715	2715	2715	2715	0
25	20250218	185100	63016245	2715	2715	2715	2715	0
26	20250218	185000	63016245	2715	2715	2715	2715	0
27	20250218	184900	63016245	2715	2715	2715	2715	0
28	20250218	184800	63016245	2715	2715	2715	2715	0
29	20250218	184700	63016245	2715	2715	2715	2715	0
30	20250218	184600	63016245	2715	2715	2715	2715	0
31	20250218	184500	63016245	2715	2715	2715	2715	0
32	20250218	184400	63016245	2715	2715	2715	2715	587
33	20250218	184300	63016245	2715	2715	2715	2715	0
34	20250218	184200	63016245	2715	2715	2715	2715	0
35	20250218	184100	63016245	2715	2715	2715	2715	0
36	20250218	184000	63016245	2715	2715	2715	2715	0
37	20250218	183900	63016245	2715	2715	2715	2715	0
38	20250218	183800	63016245	2715	2715	2715	2715	0
39	20250218	183700	63016245	2715	2715	2715	2715	0
40	20250218	183600	63016245	2715	2715	2715	2715	0
41	20250218	183500	63016245	2715	2715	2715	2715	0
42	20250218	183400	63016245	2715	2715	2715	2715	0
43	20250218	183300	63016245	2715	2715	2715	2715	0
44	20250218	183200	63016245	2715	2715	2715	2715	0
45	20250218	183100	63016245	2715	2715	2715	2715	0
46	20250218	183000	63016245	2715	2715	2715	2715	0
47	20250218	182900	63016245	2715	2715	2715	2715	0
48	20250218	182800	63016245	2715	2715	2715	2715	0
49	20250218	182700	63016245	2715	2715	2715	2715	0
50	20250218	182600	63016245	2715	2715	2715	2715	0
51	20250218	182500	63016245	2715	2715	2715	2715	0
52	20250218	182400	63016245	2715	2715	2715	2715	0
53	20250218	182300	63016245	2715	2715	2715	2715	0
54	20250218	182200	63016245	2715	2715	2715	2715	0
55	20250218	182100	63016245	2715	2715	2715	2715	0
56	20250218	182000	63016245	2715	2715	2715	2715	0
57	20250218	181900	63016245	2715	2715	2715	2715	0
58	20250218	181800	63016245	2715	2715	2715	2715	0
59	20250218	181700	63016245	2715	2715	2715	2715	0
60	20250218	181600	63016245	2715	2715	2715	2715	0
61	20250218	181500	63016245	2715	2715	2715	2715	0
62	20250218	181400	63016245	2715	2715	2715	2715	587
63	20250218	181300	63016245	2715	2715	2715	2715	0
64	20250218	181200	63016245	2715	2715	2715	2715	0
65	20250218	181100	63016245	2715	2715	2715	2715	0
66	20250218	181000	63016245	2715	2715	2715	2715	0
67	20250218	180900	63016245	2715	2715	2715	2715	0
68	20250218	180800	63016245	2715	2715	2715	2715	0
69	20250218	180700	63016245	2715	2715	2715	2715	0
70	20250218	180600	63016245	2715	2715	2715	2715	0
71	20250218	180500	63016245	2715	2715	2715	2715	0
72	20250218	180400	63016245	2715	2715	2715	2715	0
73	20250218	180300	63016245	2715	2715	2715	2715	0
74	20250218	180200	63016245	2715	2715	2715	2715	0
75	20250218	180100	63016245	2715	2715	2715	2715	0
76	20250218	180000	63016245	2715	2715	2715	2715	0
77	20250218	175900	63016245	2715	2715	2715	2715	0
78	20250218	175800	63016245	2715	2715	2715	2715	0
79	20250218	175700	63016245	2715	2715	2715	2715	0
80	20250218	175600	63016245	2715	2715	2715	2715	0
81	20250218	175500	63016245	2715	2715	2715	2715	0
82	20250218	175400	63016245	2715	2715	2715	2715	0
83	20250218	175300	63016245	2715	2715	2715	2715	0
84	20250218	175200	63016245	2715	2715	2715	2715	0
85	20250218	175100	63016245	2715	2715	2715	2715	0
86	20250218	175000	63016245	2715	2715	2715	2715	0
87	20250218	174900	63016245	2715	2715	2715	2715	0
88	20250218	174800	63016245	2715	2715	2715	2715	0
89	20250218	174700	63016245	2715	2715	2715	2715	0
90	20250218	174600	63016245	2715	2715	2715	2715	0
91	20250218	174500	63016245	2715	2715	2715	2715	0
92	20250218	174400	63016245	2715	2715	2715	2715	587
93	20250218	174300	63016245	2715	2715	2715	2715	0
94	20250218	174200	63016245	2715	2715	2715	2715	0
95	20250218	174100	63016245	2715	2715	2715	2715	0
96	20250218	174000	63016245	2715	2715	2715	2715	0
97	20250218	173900	63016245	2715	2715	2715	2715	0
98	20250218	173800	63016245	2715	2715	2715	2715	0
99	20250218	173700	63016245	2715	2715	2715	2715	0
100	20250218	173600	63016245	2715	2715	2715	2715	0
101	20250218	173500	63016245	2715	2715	2715	2715	0
102	20250218	173400	63016245	2715	2715	2715	2715	0
103	20250218	173300	63016245	2715	2715	2715	2715	0
104	20250218	173200	63016245	2715	2715	2715	2715	0
105	20250218	173100	63016245	2715	2715	2715	2715	0
106	20250218	173000	63016245	2715	2715	2715	2715	0
107	20250218	172900	63016245	2715	2715	2715	2715	0
108	20250218	172800	63016245	2715	2715	2715	2715	0
109	20250218	172700	63016245	2715	2715	2715	2715	0
110	20250218	172600	63016245	2715	2715	2715	2715	0
111	20250218	172500	63016245	2715	2715	2715	2715	0
112	20250218	172400	63016245	2715	2715	2715	2715	0
113	20250218	172300	63016245	2715	2715	2715	2715	0
114	20250218	172200	63016245	2715	2715	2715	2715	0
115	20250218	172100	63016245	2715	2715	2715	2715	0
116	20250218	172000	63016245	2715	2715	2715	2715	0
117	20250218	171900	63016245	2715	2715	2715	2715	0
118	20250218	171800	63016245	2715	2715	2715	2715	0
119	20250218	171700	63016245	2715	2715	2715	2715	0
120	20250218	171600	63016245	2715	2715	2715	2715	0
121	20250218	171500	63016245	2715	2715	2715	2715	0
122	20250218	171400	63016245	2715	2715	2715	2715	587
123	20250218	171300	63016245	2715	2715	2715	2715	0
124	20250218	171200	63016245	2715	2715	2715	2715	0
125	20250218	171100	63016245	2715	2715	2715	2715	0
126	20250218	171000	63016245	2715	2715	2715	2715	0
127	20250218	170900	63016245	2715	2715	2715	2715	0
128	20250218	170800	63016245	2715	2715	2715	2715	0
129	20250218	170700	63016245	2715	2715	2715	2715	0
130	20250218	170600	63016245	2715	2715	2715	2715	0
131	20250218	170500	63016245	2715	2715	2715	2715	0
132	20250218	170400	63016245	2715	2715	2715	2715	0
133	20250218	170300	63016245	2715	2715	2715	2715	0
134	20250218	170200	63016245	2715	2715	2715	2715	0
135	20250218	170100	63016245	2715	2715	2715	2715	0
136	20250218	170000	63016245	2715	2715	2715	2715	0
137	20250218	165900	63016245	2715	2715	2715	2715	0
138	20250218	165800	63016245	2715	2715	2715	2715	0
139	20250218	165700	63016245	2715	2715	2715	2715	0
140	20250218	165600	63016245	2715	2715	2715	2715	0
141	20250218	165500	63016245	2715	2715	2715	2715	0
142	20250218	165400	63016245	2715	2715	2715	2715	0
143	20250218	165300	63016245	2715	2715	2715	2715	0
144	20250218	165200	63016245	2715	2715	2715	2715	0
145	20250218	165100	63016245	2715	2715	2715	2715	0
146	20250218	165000	63016245	2715	2715	2715	2715	0
147	20250218	164900	63016245	2715	2715	2715	2715	0
148	20250218	164800	63016245	2715	2715	2715	2715	0
149	20250218	164700	63016245	2715	2715	2715	2715	0
150	20250218	164600	63016245	2715	2715	2715	2715	0
151	20250218	164500	63016245	2715	2715	2715	2715	0
152	20250218	164400	63016245	2715	2715	2715	2715	587
153	20250218	164300	63016245	2715	2715	2715	2715	0
154	20250218	164200	63016245	2715	2715	2715	2715	0
155	20250218	164100	63016245	2715	2715	2715	2715	0
156	20250218	164000	63016245	2715	2715	2715	2715	0
157	20250218	163900	63016245	2715	2715	2715	2715	0
158	20250218	163800	63016245	2715	2715	2715	2715	0
159	20250218	163700	63016245	2715	2715	2715	2715	0
160	20250218	163600	63016245	2715	2715	2715	2715	0
161	20250218	163500	63016245	2715	2715	2715	2715	0
162	20250218	163400	63016245	2715	2715	2715	2715	0
163	20250218	163300	63016245	2715	2715	2715	2715	0
164	20250218	163200	63016245	2715	2715	2715	2715	0
165	20250218	163100	63016245	2715	2715	2715	2715	0
166	20250218	163000	63016245	2715	2715	2715	2715	0
167	20250218	162900	63016245	2715	2715	2715	2715	0
168	20250218	162800	63016245	2715	2715	2715	2715	0
169	20250218	162700	63016245	2715	2715	2715	2715	0
170	20250218	162600	63016245	2715	2715	2715	2715	0
171	20250218	162500	63016245	2715	2715	2715	2715	0
172	20250218	162400	63016245	2715	2715	2715	2715	0
173	20250218	162300	63016245	2715	2715	2715	2715	0
174	20250218	162200	63016245	2715	2715	2715	2715	0
175	20250218	162100	63016245	2715	2715	2715	2715	0
176	20250218	162000	63016245	2715	2715	2715	2715	0
177	20250218	161900	63016245	2715	2715	2715	2715	0
178	20250218	161800	63016245	2715	2715	2715	2715	0
179	20250218	161700	63016245	2715	2715	2715	2715	0
180	20250218	161600	63016245	2715	2715	2715	2715	0
181	20250218	161500	63016245	2715	2715	2715	2715	0
182	20250218	161400	63016245	2715	2715	2715	2715	587
183	20250218	161300	63016245	2715	2715	2715	2715	0
184	20250218	161200	63016245	2715	2715	2715	2715	0
185	20250218	161100	63016245	2715	2715	2715	2715	0
186	20250218	161000	63016245	2715	2715	2715	2715	0
187	20250218	160900	63016245	2715	2715	2715	2715	0
188	20250218	160800	63016245	2715	2715	2715	2715	0
189	20250218	160700	63016245	2715	2715	2715	2715	0
190	20250218	160600	63016245	2715	2715	2715	2715	0
191	20250218	160500	63016245	2715	2715	2715	2715	0
192	20250218	160400	63016245	2715	2715	2715	2715	0
193	20250218	160300	63016245	2715	2715	2715	2715	0
194	20250218	160200	63016245	2715	2715	2715	2715	0
195	20250218	160100	63016245	2715	2715	2715	2715	0
196	20250218	160000	63016245	2715	2715	2715	2715	0
197	20250218	155900	63016245	2715	2715	2715	2715	0
198	20250218	155800	63016245	2715	2715	2715	2715	0
199	20250218	155700	63016245	2715	2715	2715	2715	0
200	20250218	155600	63016245	2715	2715	2715	2715	0
201	20250218	155500	63016245	2715	2715	2715	2715	0
202	20250218	155400	63016245	2715	2715	2715	2715	0
203	20250218	155300	63016245	2715	2715	2715	2715	0
204	20250218	155200	63016245	2715	2715	2715	2715	0
205	20250218	155100	63016245	2715	2715	2715	2715	0
206	20250218	155000	63016245	2715	2715	2715	2715	0
207	20250218	154900	63016245	2715	2715	2715	2715	0
208	20250218	154800	63016245	2715	2715	2715	2715	0
209	20250218	154700	63016245	2715	2715	2715	2715	0
210	20250218	154600	63016245	2715	2715	2715	2715	0
211	20250218	154500	63016245	2715	2715	2715	2715	0
212	20250218	154400	63016245	2715	2715	2715	2715	587
213	20250218	154300	63016245	2715	2715	2715	2715	0
214	20250218	154200	63016245	2715	2715	2715	2715	0
215	20250218	154100	63016245	2715	2715	2715	2715	0
216	20250218	154000	63016245	2715	2715	2715	2715	0
217	20250218	153900	63016245	2715	2715	2715	2715	0
218	20250218	153800	63016245	2715	2715	2715	2715	0
219	20250218	153700	63016245	2715	2715	2715	2715	0
220	20250218	153600	63016245	2715	2715	2715	2715	0
221	20250218	153500	63016245	2715	2715	2715	2715	0
222	20250218	153400	63016245	2715	2715	2715	2715	0
223	20250218	153300	63016245	2715	2715	2715	2715	0
224	20250218	153200	63016245	2715	2715	2715	2715	0
225	20250218	153100	63016245	2715	2715	2715	2715	0
226	20250218	153000	63016245	2715	2715	2715	2715	587
227	20250218	152900	61422540	2730	2730	2730	2730	0
228	20250218	152800	61422540	2730	2730	2730	2730	0
229	20250218	152700	61422540	2730	2730	2730	2730	0
230	20250218	152600	61422540	2730	2730	2730	2730	0
231	20250218	152500	61422540	2730	2730	2730	2730	0
232	20250218	152400	61422540	2730	2730	2730	2730	0
233	20250218	152300	61422540	2730	2730	2730	2730	0
234	20250218	152200	61422540	2730	2730	2730	2730	0
235	20250218	152100	61422540	2730	2730	2730	2730	0
236	20250218	152000	61422540	2730	2730	2730	2730	0
237	20250218	151900	61422540	2730	2730	2730	2730	1
238	20250218	151800	61419810	2720	2730	2730	2720	56
239	20250218	151700	61267415	2730	2730	2730	2730	0
240	20250218	151600	61267415	2730	2730	2730	2730	0
241	20250218	151500	61267415	2730	2730	2730	2730	0
242	20250218	151400	61267415	2730	2730	2730	2730	0
243	20250218	151300	61267415	2730	2730	2730	2730	0
244	20250218	151200	61267415	2730	2730	2730	2730	0
245	20250218	151100	61267415	2730	2730	2730	2730	1
246	20250218	151000	61264685	2720	2720	2720	2720	0
247	20250218	150900	61264685	2720	2720	2720	2720	79
248	20250218	150800	61049805	2730	2730	2730	2730	0
249	20250218	150700	61049805	2730	2730	2730	2730	0
250	20250218	150600	61049805	2730	2730	2730	2730	0
251	20250218	150500	61049805	2730	2730	2730	2730	0
252	20250218	150400	61049805	2730	2730	2730	2730	40
253	20250218	150300	60940605	2730	2730	2730	2730	0
254	20250218	150200	60940605	2730	2730	2730	2730	0
255	20250218	150100	60940605	2730	2730	2730	2730	0
256	20250218	150000	60940605	2730	2730	2730	2730	0
257	20250218	145900	60940605	2730	2730	2730	2730	0
258	20250218	145800	60940605	2730	2730	2730	2730	0
259	20250218	145700	60940605	2730	2730	2730	2730	0
260	20250218	145600	60940605	2730	2730	2730	2730	0
261	20250218	145500	60940605	2730	2730	2730	2730	0
262	20250218	145400	60940605	2730	2730	2730	2730	0
263	20250218	145300	60940605	2730	2730	2730	2730	0
264	20250218	145200	60940605	2730	2725	2730	2725	422
265	20250218	145100	59789565	2720	2720	2720	2720	0
266	20250218	145000	59789565	2720	2720	2720	2720	0
267	20250218	144900	59789565	2720	2720	2720	2720	0
268	20250218	144800	59789565	2720	2720	2720	2720	0
269	20250218	144700	59789565	2720	2720	2720	2720	0
270	20250218	144600	59789565	2720	2720	2720	2720	4578
271	20250218	144500	47337405	2720	2720	2720	2720	0
272	20250218	144400	47337405	2720	2720	2720	2720	0
273	20250218	144300	47337405	2720	2720	2720	2720	0
274	20250218	144200	47337405	2720	2720	2720	2720	0
275	20250218	144100	47337405	2720	2720	2720	2720	19
276	20250218	144000	47285725	2720	2720	2720	2720	0
277	20250218	143900	47285725	2720	2720	2720	2720	0
278	20250218	143800	47285725	2720	2720	2720	2720	0
279	20250218	143700	47285725	2720	2720	2720	2720	10
280	20250218	143600	47258525	2715	2715	2715	2715	0
281	20250218	143500	47258525	2715	2715	2715	2715	0
282	20250218	143400	47258525	2715	2715	2715	2715	0
283	20250218	143300	47258525	2715	2715	2715	2715	33
284	20250218	143200	47168930	2720	2720	2720	2720	0
285	20250218	143100	47168930	2720	2720	2720	2720	0
286	20250218	143000	47168930	2720	2720	2720	2720	0
287	20250218	142900	47168930	2720	2720	2720	2720	0
288	20250218	142800	47168930	2720	2720	2720	2720	0
289	20250218	142700	47168930	2720	2720	2720	2720	0
290	20250218	142600	47168930	2720	2720	2720	2720	0
291	20250218	142500	47168930	2720	2720	2720	2720	0
292	20250218	142400	47168930	2720	2720	2720	2720	0
293	20250218	142300	47168930	2720	2720	2720	2720	0
294	20250218	142200	47168930	2720	2720	2720	2720	0
295	20250218	142100	47168930	2720	2720	2720	2720	0
296	20250218	142000	47168930	2720	2720	2720	2720	13
297	20250218	141900	47133570	2715	2715	2715	2715	2
298	20250218	141800	47128140	2715	2715	2715	2715	0
299	20250218	141700	47128140	2715	2715	2715	2715	0
300	20250218	141600	47128140	2715	2715	2715	2715	0
301	20250218	141500	47128140	2715	2715	2715	2715	1
302	20250218	141400	47125425	2715	2715	2715	2715	0
303	20250218	141300	47125425	2715	2715	2715	2715	0
304	20250218	141200	47125425	2715	2715	2715	2715	0
305	20250218	141100	47125425	2715	2715	2715	2715	0
306	20250218	141000	47125425	2715	2715	2715	2715	0
307	20250218	140900	47125425	2715	2715	2715	2715	100
308	20250218	140800	46853925	2715	2715	2715	2715	0
309	20250218	140700	46853925	2715	2715	2715	2715	0
310	20250218	140600	46853925	2715	2715	2715	2715	0
311	20250218	140500	46853925	2715	2715	2715	2715	10
312	20250218	140400	46826775	2715	2715	2715	2715	0
313	20250218	140300	46826775	2715	2715	2715	2715	0
314	20250218	140200	46826775	2715	2715	2715	2715	0
315	20250218	140100	46826775	2715	2715	2715	2715	10
316	20250218	140000	46799625	2715	2715	2715	2715	20
317	20250218	135900	46745325	2715	2715	2715	2715	0
318	20250218	135800	46745325	2715	2715	2715	2715	5490
319	20250218	135700	31839975	2720	2720	2720	2720	0
320	20250218	135600	31839975	2720	2720	2720	2720	0
321	20250218	135500	31839975	2720	2720	2720	2720	0
322	20250218	135400	31839975	2720	2720	2720	2720	0
323	20250218	135300	31839975	2720	2720	2720	2720	1
324	20250218	135200	31837255	2720	2720	2720	2720	0
325	20250218	135100	31837255	2720	2725	2725	2720	415
326	20250218	135000	30708010	2725	2725	2725	2725	0
327	20250218	134900	30708010	2725	2725	2725	2725	0
328	20250218	134800	30708010	2725	2725	2725	2725	7
329	20250218	134700	30688935	2730	2730	2730	2730	1
330	20250218	134600	30686205	2730	2730	2730	2730	0
331	20250218	134500	30686205	2730	2730	2730	2730	10
332	20250218	134400	30658905	2730	2730	2730	2730	0
333	20250218	134300	30658905	2730	2730	2730	2730	0
334	20250218	134200	30658905	2730	2730	2730	2730	0
335	20250218	134100	30658905	2730	2730	2730	2730	0
336	20250218	134000	30658905	2730	2730	2730	2730	0
337	20250218	133900	30658905	2730	2730	2730	2730	0
338	20250218	133800	30658905	2730	2730	2730	2730	0
339	20250218	133700	30658905	2730	2730	2730	2730	0
340	20250218	133600	30658905	2730	2730	2730	2730	0
341	20250218	133500	30658905	2730	2730	2730	2730	0
342	20250218	133400	30658905	2730	2730	2730	2730	0
343	20250218	133300	30658905	2730	2730	2730	2730	0
344	20250218	133200	30658905	2730	2730	2730	2730	0
345	20250218	133100	30658905	2730	2730	2730	2730	0
346	20250218	133000	30658905	2730	2730	2730	2730	0
347	20250218	132900	30658905	2730	2730	2730	2730	0
348	20250218	132800	30658905	2730	2730	2730	2730	0
349	20250218	132700	30658905	2730	2730	2730	2730	0
350	20250218	132600	30658905	2730	2730	2730	2730	0
351	20250218	132500	30658905	2730	2730	2730	2730	0
352	20250218	132400	30658905	2730	2730	2730	2730	0
353	20250218	132300	30658905	2730	2730	2730	2730	0
354	20250218	132200	30658905	2730	2730	2730	2730	0
355	20250218	132100	30658905	2730	2730	2730	2730	0
356	20250218	132000	30658905	2730	2730	2730	2730	0
357	20250218	131900	30658905	2730	2730	2730	2730	0
358	20250218	131800	30658905	2730	2730	2730	2730	0
359	20250218	131700	30658905	2730	2730	2730	2730	0
360	20250218	131600	30658905	2730	2730	2730	2730	0
361	20250218	131500	30658905	2730	2730	2730	2730	0
362	20250218	131400	30658905	2730	2730	2730	2730	0
363	20250218	131300	30658905	2730	2730	2730	2730	1
364	20250218	131200	30656175	2720	2720	2720	2720	0
365	20250218	131100	30656175	2720	2720	2720	2720	43
366	20250218	131000	30539215	2725	2725	2725	2725	0
367	20250218	130900	30539215	2725	2725	2725	2725	0
368	20250218	130800	30539215	2725	2725	2725	2725	0
369	20250218	130700	30539215	2725	2725	2725	2725	0
370	20250218	130600	30539215	2725	2725	2725	2725	0
371	20250218	130500	30539215	2725	2725	2725	2725	143
372	20250218	130400	30149540	2725	2725	2725	2725	10
373	20250218	130300	30122290	2720	2720	2720	2720	0
374	20250218	130200	30122290	2720	2720	2720	2720	0
375	20250218	130100	30122290	2720	2720	2720	2720	0
376	20250218	130000	30122290	2720	2720	2720	2720	268
377	20250218	125900	29393330	2720	2715	2720	2715	262
378	20250218	125800	28680700	2720	2720	2720	2720	0
379	20250218	125700	28680700	2720	2720	2720	2720	50
380	20250218	125600	28544700	2720	2715	2720	2715	101
381	20250218	125500	28269985	2720	2715	2720	2715	12
382	20250218	125400	28237400	2720	2720	2720	2720	0
383	20250218	125300	28237400	2720	2720	2720	2720	70
384	20250218	125200	28047000	2720	2720	2720	2720	0
385	20250218	125100	28047000	2720	2720	2720	2720	0
386	20250218	125000	28047000	2720	2720	2720	2720	1
387	20250218	124900	28044280	2715	2715	2715	2715	0
388	20250218	124800	28044280	2715	2715	2715	2715	0
389	20250218	124700	28044280	2715	2715	2715	2715	0
390	20250218	124600	28044280	2715	2715	2715	2715	0
391	20250218	124500	28044280	2715	2715	2715	2715	0
392	20250218	124400	28044280	2715	2715	2715	2715	0
393	20250218	124300	28044280	2715	2715	2715	2715	79
394	20250218	124200	27829795	2720	2720	2720	2720	0
395	20250218	124100	27829795	2720	2720	2720	2720	0
396	20250218	124000	27829795	2720	2720	2720	2720	13
397	20250218	123900	27794435	2720	2720	2720	2720	0
398	20250218	123800	27794435	2720	2720	2720	2720	0
399	20250218	123700	27794435	2720	2720	2720	2720	0
400	20250218	123600	27794435	2720	2720	2720	2720	0
401	20250218	123500	27794435	2720	2720	2720	2720	0
402	20250218	123400	27794435	2720	2720	2720	2720	0
403	20250218	123300	27794435	2720	2720	2720	2720	0
404	20250218	123200	27794435	2720	2720	2720	2720	0
405	20250218	123100	27794435	2720	2720	2720	2720	0
406	20250218	123000	27794435	2720	2720	2720	2720	0
407	20250218	122900	27794435	2720	2720	2720	2720	0
408	20250218	122800	27794435	2720	2720	2720	2720	0
409	20250218	122700	27794435	2720	2720	2720	2720	0
410	20250218	122600	27794435	2720	2720	2720	2720	0
411	20250218	122500	27794435	2720	2720	2720	2720	0
412	20250218	122400	27794435	2720	2720	2720	2720	0
413	20250218	122300	27794435	2720	2720	2720	2720	0
414	20250218	122200	27794435	2720	2720	2720	2720	0
415	20250218	122100	27794435	2720	2720	2720	2720	0
416	20250218	122000	27794435	2720	2715	2720	2715	31
417	20250218	121900	27710265	2715	2715	2715	2715	1
418	20250218	121800	27707550	2715	2715	2715	2715	0
419	20250218	121700	27707550	2715	2715	2715	2715	0
420	20250218	121600	27707550	2715	2715	2715	2715	0
421	20250218	121500	27707550	2715	2715	2715	2715	0
422	20250218	121400	27707550	2715	2715	2715	2715	0
423	20250218	121300	27707550	2715	2715	2715	2715	0
424	20250218	121200	27707550	2715	2715	2715	2715	2007
425	20250218	121100	22258545	2720	2720	2720	2720	0
426	20250218	121000	22258545	2720	2725	2725	2720	1290
427	20250218	120900	18749705	2725	2725	2725	2725	99
428	20250218	120800	18479930	2725	2725	2725	2725	0
429	20250218	120700	18479930	2725	2725	2725	2725	0
430	20250218	120600	18479930	2725	2725	2725	2725	0
431	20250218	120500	18479930	2725	2725	2725	2725	0
432	20250218	120400	18479930	2725	2725	2725	2725	24
433	20250218	120300	18414530	2730	2730	2730	2730	0
434	20250218	120200	18414530	2730	2730	2730	2730	0
435	20250218	120100	18414530	2730	2730	2730	2730	0
436	20250218	120000	18414530	2730	2730	2730	2730	0
437	20250218	115900	18414530	2730	2730	2730	2730	50
438	20250218	115800	18278030	2725	2725	2725	2725	0
439	20250218	115700	18278030	2725	2725	2725	2725	0
440	20250218	115600	18278030	2725	2725	2725	2725	0
441	20250218	115500	18278030	2725	2725	2725	2725	127
442	20250218	115400	17931955	2725	2725	2725	2725	161
443	20250218	115300	17493230	2725	2725	2725	2725	0
444	20250218	115200	17493230	2725	2725	2725	2725	0
445	20250218	115100	17493230	2725	2725	2725	2725	23
446	20250218	115000	17430555	2725	2725	2725	2725	0
447	20250218	114900	17430555	2725	2725	2725	2725	0
448	20250218	114800	17430555	2725	2725	2725	2725	0
449	20250218	114700	17430555	2725	2725	2725	2725	0
450	20250218	114600	17430555	2725	2725	2725	2725	0
451	20250218	114500	17430555	2725	2725	2725	2725	0
452	20250218	114400	17430555	2725	2725	2725	2725	0
453	20250218	114300	17430555	2725	2725	2725	2725	0
454	20250218	114200	17430555	2725	2725	2725	2725	0
455	20250218	114100	17430555	2725	2725	2725	2725	0
456	20250218	114000	17430555	2725	2725	2725	2725	0
457	20250218	113900	17430555	2725	2725	2725	2725	0
458	20250218	113800	17430555	2725	2725	2725	2725	5
459	20250218	113700	17416930	2725	2725	2725	2725	0
460	20250218	113600	17416930	2725	2725	2725	2725	0
461	20250218	113500	17416930	2725	2725	2725	2725	0
462	20250218	113400	17416930	2725	2725	2725	2725	0
463	20250218	113300	17416930	2725	2725	2725	2725	0
464	20250218	113200	17416930	2725	2725	2725	2725	1
465	20250218	113100	17414205	2715	2715	2715	2715	0
466	20250218	113000	17414205	2715	2715	2715	2715	0
467	20250218	112900	17414205	2715	2720	2720	2715	52
468	20250218	112800	17273005	2725	2725	2725	2725	0
469	20250218	112700	17273005	2725	2725	2725	2725	0
470	20250218	112600	17273005	2725	2725	2725	2725	1
471	20250218	112500	17270280	2720	2720	2720	2720	0
472	20250218	112400	17270280	2720	2720	2720	2720	0
473	20250218	112300	17270280	2720	2720	2720	2720	20
474	20250218	112200	17215880	2720	2720	2720	2720	0
475	20250218	112100	17215880	2720	2720	2720	2720	0
476	20250218	112000	17215880	2720	2720	2720	2720	0
477	20250218	111900	17215880	2720	2720	2720	2720	1128
478	20250218	111800	14147720	2725	2725	2725	2725	0
479	20250218	111700	14147720	2725	2725	2725	2725	0
480	20250218	111600	14147720	2725	2725	2725	2725	0
481	20250218	111500	14147720	2725	2725	2725	2725	0
482	20250218	111400	14147720	2725	2725	2725	2725	0
483	20250218	111300	14147720	2725	2725	2725	2725	0
484	20250218	111200	14147720	2725	2725	2725	2725	0
485	20250218	111100	14147720	2725	2725	2725	2725	0
486	20250218	111000	14147720	2725	2725	2725	2725	29
487	20250218	110900	14068695	2725	2725	2725	2725	0
488	20250218	110800	14068695	2725	2725	2725	2725	0
489	20250218	110700	14068695	2725	2725	2725	2725	0
490	20250218	110600	14068695	2725	2725	2725	2725	0
491	20250218	110500	14068695	2725	2725	2725	2725	0
492	20250218	110400	14068695	2725	2725	2725	2725	0
493	20250218	110300	14068695	2725	2725	2725	2725	2
494	20250218	110200	14063245	2725	2725	2725	2725	0
495	20250218	110100	14063245	2725	2725	2725	2725	0
496	20250218	110000	14063245	2725	2725	2725	2725	0
497	20250218	105900	14063245	2725	2725	2725	2725	0
498	20250218	105800	14063245	2725	2725	2725	2725	0
499	20250218	105700	14063245	2725	2725	2725	2725	0
500	20250218	105600	14063245	2725	2725	2725	2725	0
501	20250218	105500	14063245	2725	2725	2725	2725	0
502	20250218	105400	14063245	2725	2725	2725	2725	0
503	20250218	105300	14063245	2725	2725	2725	2725	0
504	20250218	105200	14063245	2725	2725	2725	2725	0
505	20250218	105100	14063245	2725	2725	2725	2725	0
506	20250218	105000	14063245	2725	2725	2725	2725	0
507	20250218	104900	14063245	2725	2725	2725	2725	0
508	20250218	104800	14063245	2725	2725	2725	2725	0
509	20250218	104700	14063245	2725	2725	2725	2725	0
510	20250218	104600	14063245	2725	2725	2725	2725	0
511	20250218	104500	14063245	2725	2725	2725	2725	0
512	20250218	104400	14063245	2725	2725	2725	2725	1
513	20250218	104300	14060520	2720	2720	2720	2720	100
514	20250218	104200	13788520	2725	2725	2725	2725	1
515	20250218	104100	13785795	2725	2725	2725	2725	0
516	20250218	104000	13785795	2725	2725	2725	2725	0
517	20250218	103900	13785795	2725	2725	2725	2725	1
518	20250218	103800	13783070	2720	2720	2720	2720	0
519	20250218	103700	13783070	2720	2720	2720	2720	0
520	20250218	103600	13783070	2720	2720	2720	2720	0
521	20250218	103500	13783070	2720	2720	2720	2720	0
522	20250218	103400	13783070	2720	2720	2720	2720	1000
523	20250218	103300	11063070	2720	2720	2720	2720	328
524	20250218	103200	10170910	2720	2725	2725	2720	2
525	20250218	103100	10165465	2725	2725	2725	2725	0
526	20250218	103000	10165465	2725	2725	2725	2725	0
527	20250218	102900	10165465	2725	2725	2725	2725	150
528	20250218	102800	9756715	2725	2725	2725	2725	0
529	20250218	102700	9756715	2725	2725	2725	2725	0
530	20250218	102600	9756715	2725	2725	2725	2725	0
531	20250218	102500	9756715	2725	2725	2725	2725	0
532	20250218	102400	9756715	2725	2725	2725	2725	321
533	20250218	102300	8881990	2730	2730	2730	2730	0
534	20250218	102200	8881990	2730	2730	2730	2730	0
535	20250218	102100	8881990	2730	2730	2730	2730	0
536	20250218	102000	8881990	2730	2730	2730	2730	0
537	20250218	101900	8881990	2730	2730	2730	2730	0
538	20250218	101800	8881990	2730	2730	2730	2730	0
539	20250218	101700	8881990	2730	2730	2730	2730	0
540	20250218	101600	8881990	2730	2730	2730	2730	0
541	20250218	101500	8881990	2730	2730	2730	2730	0
542	20250218	101400	8881990	2730	2730	2730	2730	0
543	20250218	101300	8881990	2730	2730	2730	2730	200
544	20250218	101200	8335990	2730	2730	2730	2730	0
545	20250218	101100	8335990	2730	2730	2730	2730	0
546	20250218	101000	8335990	2730	2730	2730	2730	0
547	20250218	100900	8335990	2730	2730	2730	2730	0
548	20250218	100800	8335990	2730	2730	2730	2730	0
549	20250218	100700	8335990	2730	2730	2730	2730	0
550	20250218	100600	8335990	2730	2730	2730	2730	0
551	20250218	100500	8335990	2730	2730	2730	2730	0
552	20250218	100400	8335990	2730	2730	2730	2730	0
553	20250218	100300	8335990	2730	2730	2730	2730	0
554	20250218	100200	8335990	2730	2730	2730	2730	0
555	20250218	100100	8335990	2730	2730	2730	2730	0
556	20250218	100000	8335990	2730	2730	2730	2730	0
557	20250218	095900	8335990	2730	2730	2730	2730	0
558	20250218	095800	8335990	2730	2730	2730	2730	0
559	20250218	095700	8335990	2730	2730	2730	2730	0
560	20250218	095600	8335990	2730	2730	2730	2730	0
561	20250218	095500	8335990	2730	2730	2730	2730	0
562	20250218	095400	8335990	2730	2730	2730	2730	0
563	20250218	095300	8335990	2730	2730	2730	2730	0
564	20250218	095200	8335990	2730	2730	2730	2730	50
565	20250218	095100	8199490	2725	2725	2725	2725	1
566	20250218	095000	8196765	2730	2730	2730	2730	0
567	20250218	094900	8196765	2730	2730	2730	2730	0
568	20250218	094800	8196765	2730	2730	2730	2730	0
569	20250218	094700	8196765	2730	2720	2730	2720	117
570	20250218	094600	7878515	2725	2730	2730	2725	24
571	20250218	094500	7813015	2735	2735	2735	2735	0
572	20250218	094400	7813015	2735	2735	2735	2735	0
573	20250218	094300	7813015	2735	2735	2735	2735	22
574	20250218	094200	7752845	2735	2735	2735	2735	1
575	20250218	094100	7750110	2730	2730	2730	2730	266
576	20250218	094000	7023930	2730	2730	2730	2730	1
577	20250218	093900	7021200	2735	2735	2735	2735	0
578	20250218	093800	7021200	2735	2735	2735	2735	0
579	20250218	093700	7021200	2735	2735	2735	2735	0
580	20250218	093600	7021200	2735	2735	2735	2735	102
581	20250218	093500	6742230	2735	2735	2735	2735	9
582	20250218	093400	6717615	2735	2735	2735	2735	2
583	20250218	093300	6712145	2735	2735	2735	2735	31
584	20250218	093200	6627360	2735	2735	2735	2735	0
585	20250218	093100	6627360	2735	2730	2735	2730	195
586	20250218	093000	6095005	2730	2730	2730	2730	5
587	20250218	092900	6081355	2730	2730	2730	2730	200
588	20250218	092800	5535355	2730	2730	2730	2730	200
589	20250218	092700	4989355	2730	2730	2730	2730	0
590	20250218	092600	4989355	2730	2730	2730	2730	0
591	20250218	092500	4989355	2730	2730	2730	2730	80
592	20250218	092400	4770955	2725	2730	2730	2725	177
593	20250218	092300	4288605	2730	2730	2730	2730	0
594	20250218	092200	4288605	2730	2730	2730	2730	0
595	20250218	092100	4288605	2730	2730	2730	2730	0
596	20250218	092000	4288605	2730	2730	2730	2730	0
597	20250218	091900	4288605	2730	2730	2730	2730	0
598	20250218	091800	4288605	2730	2720	2730	2720	601
599	20250218	091700	2649465	2725	2725	2725	2725	0
600	20250218	091600	2649465	2725	2725	2725	2725	0
601	20250218	091500	2649465	2725	2725	2725	2725	0
602	20250218	091400	2649465	2725	2725	2725	2725	0
603	20250218	091300	2649465	2725	2725	2725	2725	0
604	20250218	091200	2649465	2725	2725	2725	2725	0
605	20250218	091100	2649465	2725	2725	2725	2725	0
606	20250218	091000	2649465	2725	2725	2725	2725	8
607	20250218	090900	2627665	2725	2725	2725	2725	0
608	20250218	090800	2627665	2725	2725	2725	2720	578
609	20250218	090700	1054370	2730	2730	2730	2730	0
610	20250218	090600	1054370	2730	2730	2730	2730	0
611	20250218	090500	1054370	2730	2730	2730	2730	5
612	20250218	090400	1040720	2730	2730	2730	2730	0
613	20250218	090300	1040720	2730	2725	2730	2725	3
614	20250218	090200	1032540	2725	2730	2730	2725	19
615	20250218	090100	980755	2750	2750	2750	2750	0
616	20250218	090000	980755	2750	2755	2755	2750	356