KissMeData/035600/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192000	267970290	8770	8770	8770	8770	1759
3	20250218	191900	267970290	8770	8770	8770	8770	0
4	20250218	191800	267970290	8770	8770	8770	8770	0
5	20250218	191700	267970290	8770	8770	8770	8770	0
6	20250218	191600	267970290	8770	8770	8770	8770	0
7	20250218	191500	267970290	8770	8770	8770	8770	0
8	20250218	191400	267970290	8770	8770	8770	8770	0
9	20250218	191300	267970290	8770	8770	8770	8770	0
10	20250218	191200	267970290	8770	8770	8770	8770	0
11	20250218	191100	267970290	8770	8770	8770	8770	0
12	20250218	191000	267970290	8770	8770	8770	8770	0
13	20250218	190900	267970290	8770	8770	8770	8770	0
14	20250218	190800	267970290	8770	8770	8770	8770	0
15	20250218	190700	267970290	8770	8770	8770	8770	0
16	20250218	190600	267970290	8770	8770	8770	8770	0
17	20250218	190500	267970290	8770	8770	8770	8770	0
18	20250218	190400	267970290	8770	8770	8770	8770	0
19	20250218	190300	267970290	8770	8770	8770	8770	0
20	20250218	190200	267970290	8770	8770	8770	8770	0
21	20250218	190100	267970290	8770	8770	8770	8770	0
22	20250218	190000	267970290	8770	8770	8770	8770	0
23	20250218	185900	267970290	8770	8770	8770	8770	0
24	20250218	185800	267970290	8770	8770	8770	8770	0
25	20250218	185700	267970290	8770	8770	8770	8770	0
26	20250218	185600	267970290	8770	8770	8770	8770	0
27	20250218	185500	267970290	8770	8770	8770	8770	0
28	20250218	185400	267970290	8770	8770	8770	8770	0
29	20250218	185300	267970290	8770	8770	8770	8770	0
30	20250218	185200	267970290	8770	8770	8770	8770	0
31	20250218	185100	267970290	8770	8770	8770	8770	0
32	20250218	185000	267970290	8770	8770	8770	8770	1759
33	20250218	184900	267970290	8770	8770	8770	8770	0
34	20250218	184800	267970290	8770	8770	8770	8770	0
35	20250218	184700	267970290	8770	8770	8770	8770	0
36	20250218	184600	267970290	8770	8770	8770	8770	0
37	20250218	184500	267970290	8770	8770	8770	8770	0
38	20250218	184400	267970290	8770	8770	8770	8770	0
39	20250218	184300	267970290	8770	8770	8770	8770	0
40	20250218	184200	267970290	8770	8770	8770	8770	0
41	20250218	184100	267970290	8770	8770	8770	8770	0
42	20250218	184000	267970290	8770	8770	8770	8770	0
43	20250218	183900	267970290	8770	8770	8770	8770	0
44	20250218	183800	267970290	8770	8770	8770	8770	0
45	20250218	183700	267970290	8770	8770	8770	8770	0
46	20250218	183600	267970290	8770	8770	8770	8770	0
47	20250218	183500	267970290	8770	8770	8770	8770	0
48	20250218	183400	267970290	8770	8770	8770	8770	0
49	20250218	183300	267970290	8770	8770	8770	8770	0
50	20250218	183200	267970290	8770	8770	8770	8770	0
51	20250218	183100	267970290	8770	8770	8770	8770	0
52	20250218	183000	267970290	8770	8770	8770	8770	0
53	20250218	182900	267970290	8770	8770	8770	8770	0
54	20250218	182800	267970290	8770	8770	8770	8770	0
55	20250218	182700	267970290	8770	8770	8770	8770	0
56	20250218	182600	267970290	8770	8770	8770	8770	0
57	20250218	182500	267970290	8770	8770	8770	8770	0
58	20250218	182400	267970290	8770	8770	8770	8770	0
59	20250218	182300	267970290	8770	8770	8770	8770	0
60	20250218	182200	267970290	8770	8770	8770	8770	0
61	20250218	182100	267970290	8770	8770	8770	8770	0
62	20250218	182000	267970290	8770	8770	8770	8770	1759
63	20250218	181900	267970290	8770	8770	8770	8770	0
64	20250218	181800	267970290	8770	8770	8770	8770	0
65	20250218	181700	267970290	8770	8770	8770	8770	0
66	20250218	181600	267970290	8770	8770	8770	8770	0
67	20250218	181500	267970290	8770	8770	8770	8770	0
68	20250218	181400	267970290	8770	8770	8770	8770	0
69	20250218	181300	267970290	8770	8770	8770	8770	0
70	20250218	181200	267970290	8770	8770	8770	8770	0
71	20250218	181100	267970290	8770	8770	8770	8770	0
72	20250218	181000	267970290	8770	8770	8770	8770	0
73	20250218	180900	267970290	8770	8770	8770	8770	0
74	20250218	180800	267970290	8770	8770	8770	8770	0
75	20250218	180700	267970290	8770	8770	8770	8770	0
76	20250218	180600	267970290	8770	8770	8770	8770	0
77	20250218	180500	267970290	8770	8770	8770	8770	0
78	20250218	180400	267970290	8770	8770	8770	8770	0
79	20250218	180300	267970290	8770	8770	8770	8770	0
80	20250218	180200	267970290	8770	8770	8770	8770	0
81	20250218	180100	267970290	8770	8770	8770	8770	0
82	20250218	180000	267970290	8770	8770	8770	8770	0
83	20250218	175900	267970290	8770	8770	8770	8770	0
84	20250218	175800	267970290	8770	8770	8770	8770	0
85	20250218	175700	267970290	8770	8770	8770	8770	0
86	20250218	175600	267970290	8770	8770	8770	8770	0
87	20250218	175500	267970290	8770	8770	8770	8770	0
88	20250218	175400	267970290	8770	8770	8770	8770	0
89	20250218	175300	267970290	8770	8770	8770	8770	0
90	20250218	175200	267970290	8770	8770	8770	8770	0
91	20250218	175100	267970290	8770	8770	8770	8770	0
92	20250218	175000	267970290	8770	8770	8770	8770	1759
93	20250218	174900	267970290	8770	8770	8770	8770	0
94	20250218	174800	267970290	8770	8770	8770	8770	0
95	20250218	174700	267970290	8770	8770	8770	8770	0
96	20250218	174600	267970290	8770	8770	8770	8770	0
97	20250218	174500	267970290	8770	8770	8770	8770	0
98	20250218	174400	267970290	8770	8770	8770	8770	0
99	20250218	174300	267970290	8770	8770	8770	8770	0
100	20250218	174200	267970290	8770	8770	8770	8770	0
101	20250218	174100	267970290	8770	8770	8770	8770	0
102	20250218	174000	267970290	8770	8770	8770	8770	0
103	20250218	173900	267970290	8770	8770	8770	8770	0
104	20250218	173800	267970290	8770	8770	8770	8770	0
105	20250218	173700	267970290	8770	8770	8770	8770	0
106	20250218	173600	267970290	8770	8770	8770	8770	0
107	20250218	173500	267970290	8770	8770	8770	8770	0
108	20250218	173400	267970290	8770	8770	8770	8770	0
109	20250218	173300	267970290	8770	8770	8770	8770	0
110	20250218	173200	267970290	8770	8770	8770	8770	0
111	20250218	173100	267970290	8770	8770	8770	8770	0
112	20250218	173000	267970290	8770	8770	8770	8770	0
113	20250218	172900	267970290	8770	8770	8770	8770	0
114	20250218	172800	267970290	8770	8770	8770	8770	0
115	20250218	172700	267970290	8770	8770	8770	8770	0
116	20250218	172600	267970290	8770	8770	8770	8770	0
117	20250218	172500	267970290	8770	8770	8770	8770	0
118	20250218	172400	267970290	8770	8770	8770	8770	0
119	20250218	172300	267970290	8770	8770	8770	8770	0
120	20250218	172200	267970290	8770	8770	8770	8770	0
121	20250218	172100	267970290	8770	8770	8770	8770	0
122	20250218	172000	267970290	8770	8770	8770	8770	1759
123	20250218	171900	267970290	8770	8770	8770	8770	0
124	20250218	171800	267970290	8770	8770	8770	8770	0
125	20250218	171700	267970290	8770	8770	8770	8770	0
126	20250218	171600	267970290	8770	8770	8770	8770	0
127	20250218	171500	267970290	8770	8770	8770	8770	0
128	20250218	171400	267970290	8770	8770	8770	8770	0
129	20250218	171300	267970290	8770	8770	8770	8770	0
130	20250218	171200	267970290	8770	8770	8770	8770	0
131	20250218	171100	267970290	8770	8770	8770	8770	0
132	20250218	171000	267970290	8770	8770	8770	8770	0
133	20250218	170900	267970290	8770	8770	8770	8770	0
134	20250218	170800	267970290	8770	8770	8770	8770	0
135	20250218	170700	267970290	8770	8770	8770	8770	0
136	20250218	170600	267970290	8770	8770	8770	8770	0
137	20250218	170500	267970290	8770	8770	8770	8770	0
138	20250218	170400	267970290	8770	8770	8770	8770	0
139	20250218	170300	267970290	8770	8770	8770	8770	0
140	20250218	170200	267970290	8770	8770	8770	8770	0
141	20250218	170100	267970290	8770	8770	8770	8770	0
142	20250218	170000	267970290	8770	8770	8770	8770	0
143	20250218	165900	267970290	8770	8770	8770	8770	0
144	20250218	165800	267970290	8770	8770	8770	8770	0
145	20250218	165700	267970290	8770	8770	8770	8770	0
146	20250218	165600	267970290	8770	8770	8770	8770	0
147	20250218	165500	267970290	8770	8770	8770	8770	0
148	20250218	165400	267970290	8770	8770	8770	8770	0
149	20250218	165300	267970290	8770	8770	8770	8770	0
150	20250218	165200	267970290	8770	8770	8770	8770	0
151	20250218	165100	267970290	8770	8770	8770	8770	0
152	20250218	165000	267970290	8770	8770	8770	8770	1759
153	20250218	164900	267970290	8770	8770	8770	8770	0
154	20250218	164800	267970290	8770	8770	8770	8770	0
155	20250218	164700	267970290	8770	8770	8770	8770	0
156	20250218	164600	267970290	8770	8770	8770	8770	0
157	20250218	164500	267970290	8770	8770	8770	8770	0
158	20250218	164400	267970290	8770	8770	8770	8770	0
159	20250218	164300	267970290	8770	8770	8770	8770	0
160	20250218	164200	267970290	8770	8770	8770	8770	0
161	20250218	164100	267970290	8770	8770	8770	8770	0
162	20250218	164000	267970290	8770	8770	8770	8770	0
163	20250218	163900	267970290	8770	8770	8770	8770	0
164	20250218	163800	267970290	8770	8770	8770	8770	0
165	20250218	163700	267970290	8770	8770	8770	8770	0
166	20250218	163600	267970290	8770	8770	8770	8770	0
167	20250218	163500	267970290	8770	8770	8770	8770	0
168	20250218	163400	267970290	8770	8770	8770	8770	0
169	20250218	163300	267970290	8770	8770	8770	8770	0
170	20250218	163200	267970290	8770	8770	8770	8770	0
171	20250218	163100	267970290	8770	8770	8770	8770	0
172	20250218	163000	267970290	8770	8770	8770	8770	0
173	20250218	162900	267970290	8770	8770	8770	8770	0
174	20250218	162800	267970290	8770	8770	8770	8770	0
175	20250218	162700	267970290	8770	8770	8770	8770	0
176	20250218	162600	267970290	8770	8770	8770	8770	0
177	20250218	162500	267970290	8770	8770	8770	8770	0
178	20250218	162400	267970290	8770	8770	8770	8770	0
179	20250218	162300	267970290	8770	8770	8770	8770	0
180	20250218	162200	267970290	8770	8770	8770	8770	0
181	20250218	162100	267970290	8770	8770	8770	8770	0
182	20250218	162000	267970290	8770	8770	8770	8770	1759
183	20250218	161900	267970290	8770	8770	8770	8770	0
184	20250218	161800	267970290	8770	8770	8770	8770	0
185	20250218	161700	267970290	8770	8770	8770	8770	0
186	20250218	161600	267970290	8770	8770	8770	8770	0
187	20250218	161500	267970290	8770	8770	8770	8770	0
188	20250218	161400	267970290	8770	8770	8770	8770	0
189	20250218	161300	267970290	8770	8770	8770	8770	0
190	20250218	161200	267970290	8770	8770	8770	8770	0
191	20250218	161100	267970290	8770	8770	8770	8770	0
192	20250218	161000	267970290	8770	8770	8770	8770	0
193	20250218	160900	267970290	8770	8770	8770	8770	0
194	20250218	160800	267970290	8770	8770	8770	8770	0
195	20250218	160700	267970290	8770	8770	8770	8770	0
196	20250218	160600	267970290	8770	8770	8770	8770	0
197	20250218	160500	267970290	8770	8770	8770	8770	0
198	20250218	160400	267970290	8770	8770	8770	8770	0
199	20250218	160300	267970290	8770	8770	8770	8770	0
200	20250218	160200	267970290	8770	8770	8770	8770	0
201	20250218	160100	267970290	8770	8770	8770	8770	0
202	20250218	160000	267970290	8770	8770	8770	8770	0
203	20250218	155900	267970290	8770	8770	8770	8770	0
204	20250218	155800	267970290	8770	8770	8770	8770	0
205	20250218	155700	267970290	8770	8770	8770	8770	0
206	20250218	155600	267970290	8770	8770	8770	8770	0
207	20250218	155500	267970290	8770	8770	8770	8770	0
208	20250218	155400	267970290	8770	8770	8770	8770	0
209	20250218	155300	267970290	8770	8770	8770	8770	0
210	20250218	155200	267970290	8770	8770	8770	8770	0
211	20250218	155100	267970290	8770	8770	8770	8770	0
212	20250218	155000	267970290	8770	8770	8770	8770	1759
213	20250218	154900	267970290	8770	8770	8770	8770	0
214	20250218	154800	267970290	8770	8770	8770	8770	0
215	20250218	154700	267970290	8770	8770	8770	8770	0
216	20250218	154600	267970290	8770	8770	8770	8770	0
217	20250218	154500	267970290	8770	8770	8770	8770	0
218	20250218	154400	267970290	8770	8770	8770	8770	0
219	20250218	154300	267970290	8770	8770	8770	8770	0
220	20250218	154200	267970290	8770	8770	8770	8770	0
221	20250218	154100	267970290	8770	8770	8770	8770	0
222	20250218	154000	267970290	8770	8770	8770	8770	0
223	20250218	153900	267970290	8770	8770	8770	8770	0
224	20250218	153800	267970290	8770	8770	8770	8770	0
225	20250218	153700	267970290	8770	8770	8770	8770	0
226	20250218	153600	267970290	8770	8770	8770	8770	0
227	20250218	153500	267970290	8770	8770	8770	8770	0
228	20250218	153400	267970290	8770	8770	8770	8770	0
229	20250218	153300	267970290	8770	8770	8770	8770	0
230	20250218	153200	267970290	8770	8770	8770	8770	0
231	20250218	153100	267970290	8770	8770	8770	8770	0
232	20250218	153000	267970290	8770	8770	8770	8770	1759
233	20250218	152900	252543860	8740	8740	8740	8740	0
234	20250218	152800	252543860	8740	8740	8740	8740	0
235	20250218	152700	252543860	8740	8740	8740	8740	0
236	20250218	152600	252543860	8740	8740	8740	8740	0
237	20250218	152500	252543860	8740	8740	8740	8740	0
238	20250218	152400	252543860	8740	8740	8740	8740	0
239	20250218	152300	252543860	8740	8740	8740	8740	0
240	20250218	152200	252543860	8740	8740	8740	8740	0
241	20250218	152100	252543860	8740	8740	8740	8740	0
242	20250218	152000	252543860	8740	8740	8740	8740	0
243	20250218	151900	252543860	8740	8750	8750	8740	248
244	20250218	151800	250374530	8750	8750	8750	8750	0
245	20250218	151700	250374530	8750	8750	8750	8740	372
246	20250218	151600	247119650	8740	8740	8740	8740	30
247	20250218	151500	246857450	8750	8750	8750	8750	0
248	20250218	151400	246857450	8750	8740	8750	8740	21
249	20250218	151300	246673900	8750	8750	8750	8750	300
250	20250218	151200	244048900	8750	8750	8750	8750	494
251	20250218	151100	239726400	8750	8750	8750	8750	0
252	20250218	151000	239726400	8750	8750	8750	8750	101
253	20250218	150900	238842650	8750	8750	8750	8750	0
254	20250218	150800	238842650	8750	8750	8750	8750	0
255	20250218	150700	238842650	8750	8750	8750	8750	80
256	20250218	150600	238142650	8750	8750	8750	8750	123
257	20250218	150500	237066400	8750	8750	8750	8750	83
258	20250218	150400	236340150	8750	8750	8750	8750	8
259	20250218	150300	236270150	8750	8750	8750	8750	0
260	20250218	150200	236270150	8750	8750	8750	8750	50
261	20250218	150100	235832650	8750	8750	8750	8750	152
262	20250218	150000	234502650	8750	8750	8750	8750	167
263	20250218	145900	233041400	8760	8760	8760	8760	1
264	20250218	145800	233032640	8760	8760	8760	8760	0
265	20250218	145700	233032640	8760	8750	8760	8750	10
266	20250218	145600	232945090	8750	8750	8750	8750	50
267	20250218	145500	232507590	8750	8750	8750	8750	0
268	20250218	145400	232507590	8750	8750	8750	8750	0
269	20250218	145300	232507590	8750	8750	8750	8750	60
270	20250218	145200	231982590	8750	8740	8750	8740	128
271	20250218	145100	230863850	8740	8740	8740	8740	101
272	20250218	145000	229981110	8740	8740	8740	8740	0
273	20250218	144900	229981110	8740	8740	8740	8740	0
274	20250218	144800	229981110	8740	8740	8740	8740	80
275	20250218	144700	229281910	8730	8730	8730	8730	0
276	20250218	144600	229281910	8730	8730	8730	8730	0
277	20250218	144500	229281910	8730	8730	8730	8730	0
278	20250218	144400	229281910	8730	8730	8730	8730	0
279	20250218	144300	229281910	8730	8730	8730	8730	200
280	20250218	144200	227535910	8730	8730	8730	8730	0
281	20250218	144100	227535910	8730	8740	8740	8730	71
282	20250218	144000	226915380	8740	8740	8740	8740	0
283	20250218	143900	226915380	8740	8740	8740	8740	0
284	20250218	143800	226915380	8740	8740	8740	8740	4
285	20250218	143700	226880420	8740	8740	8740	8740	0
286	20250218	143600	226880420	8740	8740	8740	8740	4
287	20250218	143500	226845460	8740	8740	8740	8740	0
288	20250218	143400	226845460	8740	8740	8740	8740	0
289	20250218	143300	226845460	8740	8740	8740	8740	1
290	20250218	143200	226836720	8730	8730	8730	8730	100
291	20250218	143100	225963720	8740	8740	8740	8740	0
292	20250218	143000	225963720	8740	8740	8740	8740	340
293	20250218	142900	222992120	8750	8750	8750	8750	1
294	20250218	142800	222983370	8740	8740	8740	8740	144
295	20250218	142700	221724810	8740	8740	8740	8740	312
296	20250218	142600	218997930	8740	8740	8740	8740	0
297	20250218	142500	218997930	8740	8740	8740	8740	0
298	20250218	142400	218997930	8740	8740	8740	8740	0
299	20250218	142300	218997930	8740	8740	8740	8740	0
300	20250218	142200	218997930	8740	8740	8740	8740	0
301	20250218	142100	218997930	8740	8740	8740	8740	0
302	20250218	142000	218997930	8740	8740	8740	8740	117
303	20250218	141900	217975350	8740	8740	8740	8740	9
304	20250218	141800	217896690	8730	8730	8730	8730	0
305	20250218	141700	217896690	8730	8730	8730	8730	0
306	20250218	141600	217896690	8730	8730	8730	8730	0
307	20250218	141500	217896690	8730	8730	8730	8730	14
308	20250218	141400	217774470	8740	8740	8740	8740	0
309	20250218	141300	217774470	8740	8740	8740	8740	1
310	20250218	141200	217765730	8730	8730	8730	8730	396
311	20250218	141100	214308650	8730	8730	8730	8730	0
312	20250218	141000	214308650	8730	8730	8730	8730	0
313	20250218	140900	214308650	8730	8730	8730	8730	10
314	20250218	140800	214221350	8720	8720	8720	8720	45
315	20250218	140700	213828950	8720	8720	8720	8720	50
316	20250218	140600	213392950	8730	8730	8730	8730	12
317	20250218	140500	213288190	8720	8730	8730	8720	13
318	20250218	140400	213174810	8730	8730	8730	8730	0
319	20250218	140300	213174810	8730	8730	8730	8730	1
320	20250218	140200	213166080	8720	8720	8720	8720	0
321	20250218	140100	213166080	8720	8720	8720	8720	396
322	20250218	140000	209712960	8730	8730	8730	8730	0
323	20250218	135900	209712960	8730	8730	8730	8730	1
324	20250218	135800	209704230	8720	8720	8720	8720	0
325	20250218	135700	209704230	8720	8720	8720	8720	0
326	20250218	135600	209704230	8720	8720	8720	8720	30
327	20250218	135500	209442630	8720	8730	8730	8720	6
328	20250218	135400	209390260	8730	8730	8730	8730	0
329	20250218	135300	209390260	8730	8730	8730	8730	2
330	20250218	135200	209372800	8730	8730	8730	8730	0
331	20250218	135100	209372800	8730	8730	8730	8730	0
332	20250218	135000	209372800	8730	8730	8730	8730	0
333	20250218	134900	209372800	8730	8730	8730	8730	0
334	20250218	134800	209372800	8730	8730	8730	8730	0
335	20250218	134700	209372800	8730	8720	8730	8720	1634
336	20250218	134600	195112880	8720	8720	8720	8720	1
337	20250218	134500	195104160	8710	8710	8710	8710	1
338	20250218	134400	195095450	8720	8720	8720	8720	0
339	20250218	134300	195095450	8720	8720	8720	8720	0
340	20250218	134200	195095450	8720	8720	8720	8720	0
341	20250218	134100	195095450	8720	8720	8720	8720	0
342	20250218	134000	195095450	8720	8720	8720	8720	1
343	20250218	133900	195086730	8700	8700	8700	8700	0
344	20250218	133800	195086730	8700	8700	8700	8700	0
345	20250218	133700	195086730	8700	8700	8700	8700	0
346	20250218	133600	195086730	8700	8700	8700	8700	0
347	20250218	133500	195086730	8700	8710	8710	8700	600
348	20250218	133400	189863720	8720	8720	8720	8720	150
349	20250218	133300	188555720	8700	8700	8700	8700	0
350	20250218	133200	188555720	8700	8700	8700	8700	0
351	20250218	133100	188555720	8700	8700	8700	8700	10
352	20250218	133000	188468720	8710	8710	8710	8710	0
353	20250218	132900	188468720	8710	8710	8710	8710	77
354	20250218	132800	187798050	8710	8710	8710	8710	74
355	20250218	132700	187153510	8710	8710	8710	8710	85
356	20250218	132600	186413160	8710	8710	8710	8710	0
357	20250218	132500	186413160	8710	8710	8710	8710	8
358	20250218	132400	186343480	8710	8710	8710	8710	0
359	20250218	132300	186343480	8710	8710	8710	8710	0
360	20250218	132200	186343480	8710	8710	8710	8710	0
361	20250218	132100	186343480	8710	8710	8710	8710	0
362	20250218	132000	186343480	8710	8710	8710	8710	12
363	20250218	131900	186238960	8700	8700	8700	8700	0
364	20250218	131800	186238960	8700	8700	8700	8700	0
365	20250218	131700	186238960	8700	8700	8700	8700	0
366	20250218	131600	186238960	8700	8700	8700	8700	0
367	20250218	131500	186238960	8700	8700	8700	8700	0
368	20250218	131400	186238960	8700	8700	8700	8700	0
369	20250218	131300	186238960	8700	8700	8700	8700	0
370	20250218	131200	186238960	8700	8710	8710	8700	592
371	20250218	131100	181086490	8720	8720	8720	8720	0
372	20250218	131000	181086490	8720	8720	8720	8720	0
373	20250218	130900	181086490	8720	8720	8720	8720	0
374	20250218	130800	181086490	8720	8720	8720	8720	0
375	20250218	130700	181086490	8720	8720	8720	8720	0
376	20250218	130600	181086490	8720	8720	8720	8720	0
377	20250218	130500	181086490	8720	8710	8720	8710	2
378	20250218	130400	181069060	8720	8720	8720	8720	0
379	20250218	130300	181069060	8720	8720	8720	8720	1
380	20250218	130200	181060340	8700	8720	8720	8700	207
381	20250218	130100	179257650	8720	8720	8720	8720	1
382	20250218	130000	179248930	8710	8710	8710	8710	0
383	20250218	125900	179248930	8710	8710	8710	8710	0
384	20250218	125800	179248930	8710	8710	8710	8710	0
385	20250218	125700	179248930	8710	8710	8710	8710	0
386	20250218	125600	179248930	8710	8710	8710	8710	0
387	20250218	125500	179248930	8710	8710	8710	8710	0
388	20250218	125400	179248930	8710	8710	8710	8710	0
389	20250218	125300	179248930	8710	8710	8710	8710	20
390	20250218	125200	179074730	8710	8710	8710	8710	0
391	20250218	125100	179074730	8710	8710	8710	8710	0
392	20250218	125000	179074730	8710	8710	8710	8710	30
393	20250218	124900	178813430	8720	8710	8720	8710	101
394	20250218	124800	177933710	8710	8710	8710	8710	0
395	20250218	124700	177933710	8710	8710	8710	8710	0
396	20250218	124600	177933710	8710	8710	8710	8710	0
397	20250218	124500	177933710	8710	8710	8710	8710	0
398	20250218	124400	177933710	8710	8710	8710	8700	285
399	20250218	124300	175452070	8720	8720	8720	8720	29
400	20250218	124200	175199190	8720	8720	8720	8720	50
401	20250218	124100	174763190	8720	8720	8720	8720	0
402	20250218	124000	174763190	8720	8720	8720	8720	0
403	20250218	123900	174763190	8720	8720	8720	8720	0
404	20250218	123800	174763190	8720	8720	8720	8720	0
405	20250218	123700	174763190	8720	8720	8720	8720	1
406	20250218	123600	174754470	8710	8710	8710	8710	4
407	20250218	123500	174719630	8720	8720	8720	8720	0
408	20250218	123400	174719630	8720	8720	8720	8720	7
409	20250218	123300	174658590	8720	8720	8720	8720	0
410	20250218	123200	174658590	8720	8720	8720	8720	1
411	20250218	123100	174649870	8720	8720	8720	8720	0
412	20250218	123000	174649870	8720	8720	8720	8720	1
413	20250218	122900	174641150	8720	8710	8720	8710	101
414	20250218	122800	173761040	8710	8710	8710	8710	201
415	20250218	122700	172010330	8710	8710	8710	8710	310
416	20250218	122600	169310230	8720	8720	8720	8720	80
417	20250218	122500	168612630	8720	8720	8720	8720	0
418	20250218	122400	168612630	8720	8720	8720	8720	0
419	20250218	122300	168612630	8720	8720	8720	8720	94
420	20250218	122200	167792950	8720	8720	8720	8720	1
421	20250218	122100	167784230	8720	8720	8720	8720	0
422	20250218	122000	167784230	8720	8720	8720	8720	1
423	20250218	121900	167775510	8720	8720	8720	8720	0
424	20250218	121800	167775510	8720	8720	8720	8720	54
425	20250218	121700	167304630	8720	8720	8720	8720	60
426	20250218	121600	166781430	8720	8720	8720	8720	1
427	20250218	121500	166772710	8720	8720	8720	8720	0
428	20250218	121400	166772710	8720	8720	8720	8720	0
429	20250218	121300	166772710	8720	8720	8720	8720	0
430	20250218	121200	166772710	8720	8720	8720	8720	4
431	20250218	121100	166737830	8720	8720	8720	8720	16
432	20250218	121000	166598310	8720	8730	8730	8720	42
433	20250218	120900	166231810	8720	8720	8720	8720	42
434	20250218	120800	165865570	8720	8720	8720	8720	50
435	20250218	120700	165429570	8710	8720	8720	8710	1016
436	20250218	120600	156570210	8710	8710	8710	8710	53
437	20250218	120500	156108580	8710	8720	8720	8710	18
438	20250218	120400	155951780	8720	8720	8720	8720	1
439	20250218	120300	155943060	8710	8710	8710	8710	0
440	20250218	120200	155943060	8710	8710	8710	8710	48
441	20250218	120100	155524980	8710	8720	8720	8710	103
442	20250218	120000	154626850	8720	8720	8720	8720	1
443	20250218	115900	154618130	8710	8710	8710	8710	0
444	20250218	115800	154618130	8710	8710	8710	8710	0
445	20250218	115700	154618130	8710	8710	8710	8710	0
446	20250218	115600	154618130	8710	8710	8710	8710	0
447	20250218	115500	154618130	8710	8710	8710	8710	0
448	20250218	115400	154618130	8710	8710	8710	8710	127
449	20250218	115300	153511960	8710	8710	8710	8710	1
450	20250218	115200	153503250	8710	8710	8710	8710	0
451	20250218	115100	153503250	8710	8710	8710	8710	32
452	20250218	115000	153224530	8710	8710	8710	8710	16
453	20250218	114900	153085170	8720	8720	8720	8720	0
454	20250218	114800	153085170	8720	8720	8720	8720	0
455	20250218	114700	153085170	8720	8720	8720	8720	0
456	20250218	114600	153085170	8720	8720	8720	8720	206
457	20250218	114500	151288850	8710	8710	8710	8710	200
458	20250218	114400	149546850	8710	8710	8710	8710	100
459	20250218	114300	148675850	8710	8710	8710	8710	0
460	20250218	114200	148675850	8710	8710	8710	8710	0
461	20250218	114100	148675850	8710	8710	8710	8710	3
462	20250218	114000	148649720	8710	8710	8710	8710	169
463	20250218	113900	147177730	8710	8710	8710	8710	12
464	20250218	113800	147073210	8710	8710	8710	8710	0
465	20250218	113700	147073210	8710	8710	8710	8710	1
466	20250218	113600	147064500	8700	8700	8700	8700	45
467	20250218	113500	146673000	8710	8710	8710	8710	0
468	20250218	113400	146673000	8710	8710	8710	8710	300
469	20250218	113300	144060000	8700	8700	8700	8700	1
470	20250218	113200	144051300	8700	8710	8710	8700	98
471	20250218	113100	143198690	8700	8700	8700	8700	0
472	20250218	113000	143198690	8700	8700	8700	8700	0
473	20250218	112900	143198690	8700	8700	8700	8700	0
474	20250218	112800	143198690	8700	8700	8700	8700	320
475	20250218	112700	140414690	8700	8700	8700	8700	85
476	20250218	112600	139675190	8700	8700	8700	8700	100
477	20250218	112500	138805190	8690	8690	8690	8690	0
478	20250218	112400	138805190	8690	8700	8700	8690	873
479	20250218	112300	131218070	8690	8690	8690	8690	0
480	20250218	112200	131218070	8690	8690	8690	8690	0
481	20250218	112100	131218070	8690	8690	8690	8690	203
482	20250218	112000	129454000	8690	8690	8690	8690	0
483	20250218	111900	129454000	8690	8690	8690	8690	0
484	20250218	111800	129454000	8690	8690	8690	8690	0
485	20250218	111700	129454000	8690	8690	8690	8690	0
486	20250218	111600	129454000	8690	8690	8690	8690	1
487	20250218	111500	129445310	8690	8690	8690	8690	1
488	20250218	111400	129436620	8680	8680	8680	8680	42
489	20250218	111300	129072060	8680	8680	8680	8680	0
490	20250218	111200	129072060	8680	8680	8680	8680	104
491	20250218	111100	128169340	8680	8680	8680	8680	300
492	20250218	111000	125565340	8680	8680	8680	8680	0
493	20250218	110900	125565340	8680	8680	8680	8680	0
494	20250218	110800	125565340	8680	8680	8680	8680	0
495	20250218	110700	125565340	8680	8680	8680	8680	0
496	20250218	110600	125565340	8680	8680	8680	8680	1
497	20250218	110500	125556660	8680	8680	8680	8680	0
498	20250218	110400	125556660	8680	8680	8680	8680	50
499	20250218	110300	125122660	8680	8680	8680	8680	9
500	20250218	110200	125044540	8680	8670	8680	8670	637
501	20250218	110100	119521740	8670	8680	8680	8670	815
502	20250218	110000	112450250	8690	8690	8690	8690	0
503	20250218	105900	112450250	8690	8690	8690	8690	1
504	20250218	105800	112441560	8680	8680	8680	8680	1
505	20250218	105700	112432880	8680	8680	8680	8680	0
506	20250218	105600	112432880	8680	8680	8680	8680	0
507	20250218	105500	112432880	8680	8680	8680	8680	1
508	20250218	105400	112424200	8690	8690	8690	8690	0
509	20250218	105300	112424200	8690	8690	8690	8690	0
510	20250218	105200	112424200	8690	8690	8690	8690	1
511	20250218	105100	112415510	8690	8690	8690	8690	1
512	20250218	105000	112406820	8690	8690	8690	8690	0
513	20250218	104900	112406820	8690	8690	8690	8690	0
514	20250218	104800	112406820	8690	8680	8690	8680	3
515	20250218	104700	112380770	8690	8690	8690	8690	7
516	20250218	104600	112319940	8690	8690	8690	8690	0
517	20250218	104500	112319940	8690	8690	8690	8690	0
518	20250218	104400	112319940	8690	8690	8690	8690	12
519	20250218	104300	112215660	8690	8690	8690	8680	44
520	20250218	104200	111833320	8680	8680	8680	8680	177
521	20250218	104100	110296960	8680	8680	8680	8680	1
522	20250218	104000	110288280	8670	8670	8670	8670	116
523	20250218	103900	109282560	8670	8680	8680	8670	4
524	20250218	103800	109247870	8670	8670	8670	8670	301
525	20250218	103700	106638200	8660	8660	8660	8660	0
526	20250218	103600	106638200	8660	8660	8660	8660	0
527	20250218	103500	106638200	8660	8660	8660	8660	0
528	20250218	103400	106638200	8660	8660	8660	8660	0
529	20250218	103300	106638200	8660	8680	8680	8660	1122
530	20250218	103200	96921650	8680	8670	8680	8670	89
531	20250218	103100	96149390	8670	8670	8670	8670	0
532	20250218	103000	96149390	8670	8670	8670	8670	142
533	20250218	102900	94918250	8670	8670	8670	8670	21
534	20250218	102800	94736180	8660	8660	8660	8660	1
535	20250218	102700	94727520	8680	8680	8680	8680	0
536	20250218	102600	94727520	8680	8670	8680	8670	78
537	20250218	102500	94050850	8660	8660	8660	8660	0
538	20250218	102400	94050850	8660	8660	8660	8660	261
539	20250218	102300	91790590	8660	8660	8660	8660	300
540	20250218	102200	89192590	8660	8660	8660	8660	0
541	20250218	102100	89192590	8660	8660	8660	8660	5
542	20250218	102000	89149290	8660	8660	8660	8660	10
543	20250218	101900	89062690	8650	8660	8660	8650	7
544	20250218	101800	89002120	8660	8660	8660	8650	81
545	20250218	101700	88301350	8660	8660	8660	8660	300
546	20250218	101600	85703350	8660	8660	8660	8660	0
547	20250218	101500	85703350	8660	8660	8660	8660	0
548	20250218	101400	85703350	8660	8660	8660	8660	485
549	20250218	101300	81503250	8660	8680	8680	8660	1145
550	20250218	101200	71581720	8680	8680	8680	8680	0
551	20250218	101100	71581720	8680	8680	8680	8680	0
552	20250218	101000	71581720	8680	8680	8680	8680	1
553	20250218	100900	71573040	8680	8680	8680	8680	5
554	20250218	100800	71529640	8680	8680	8680	8680	1
555	20250218	100700	71520960	8680	8680	8680	8680	0
556	20250218	100600	71520960	8680	8680	8680	8680	0
557	20250218	100500	71520960	8680	8680	8680	8680	246
558	20250218	100400	69385680	8690	8690	8690	8690	0
559	20250218	100300	69385680	8690	8690	8690	8690	0
560	20250218	100200	69385680	8690	8690	8690	8690	3
561	20250218	100100	69359610	8690	8690	8690	8690	7
562	20250218	100000	69298780	8690	8690	8690	8690	5
563	20250218	095900	69255330	8680	8690	8690	8680	272
564	20250218	095800	66894300	8700	8700	8700	8700	0
565	20250218	095700	66894300	8700	8700	8700	8700	2
566	20250218	095600	66876900	8700	8700	8700	8700	10
567	20250218	095500	66789900	8700	8690	8710	8690	15
568	20250218	095400	66659400	8680	8700	8700	8680	606
569	20250218	095300	61395030	8700	8700	8700	8700	130
570	20250218	095200	60264030	8710	8710	8710	8710	17
571	20250218	095100	60115960	8710	8710	8710	8710	27
572	20250218	095000	59880790	8710	8710	8710	8710	296
573	20250218	094900	57302630	8700	8700	8700	8700	10
574	20250218	094800	57215630	8700	8700	8700	8700	0
575	20250218	094700	57215630	8700	8700	8700	8700	5
576	20250218	094600	57172130	8700	8700	8700	8700	37
577	20250218	094500	56850230	8700	8700	8700	8690	37
578	20250218	094400	56528600	8700	8700	8700	8700	16
579	20250218	094300	56389400	8690	8690	8690	8680	537
580	20250218	094200	51723190	8700	8700	8700	8700	0
581	20250218	094100	51723190	8700	8700	8700	8700	1
582	20250218	094000	51714490	8690	8700	8700	8690	980
583	20250218	093900	43196560	8700	8700	8700	8700	104
584	20250218	093800	42291760	8710	8710	8710	8710	0
585	20250218	093700	42291760	8710	8710	8710	8710	1
586	20250218	093600	42283050	8700	8700	8700	8700	0
587	20250218	093500	42283050	8700	8700	8700	8700	5
588	20250218	093400	42239550	8710	8710	8710	8700	69
589	20250218	093300	41638760	8710	8710	8710	8710	0
590	20250218	093200	41638760	8710	8710	8710	8710	1
591	20250218	093100	41630050	8710	8700	8710	8700	107
592	20250218	093000	40698800	8710	8710	8710	8710	25
593	20250218	092900	40481050	8700	8700	8700	8700	0
594	20250218	092800	40481050	8700	8700	8700	8700	1
595	20250218	092700	40472350	8700	8710	8710	8700	51
596	20250218	092600	40028640	8700	8710	8710	8700	516
597	20250218	092500	35539430	8710	8710	8710	8700	12
598	20250218	092400	35434930	8710	8710	8710	8710	121
599	20250218	092300	34381020	8720	8720	8720	8720	1
600	20250218	092200	34372300	8720	8710	8720	8710	178
601	20250218	092100	32821910	8720	8720	8720	8720	1
602	20250218	092000	32813190	8730	8730	8730	8730	1
603	20250218	091900	32804460	8720	8720	8720	8720	1
604	20250218	091800	32795740	8720	8720	8720	8720	25
605	20250218	091700	32577740	8720	8720	8730	8710	25
606	20250218	091600	32359740	8730	8730	8730	8730	1
607	20250218	091500	32351010	8730	8720	8730	8720	33
608	20250218	091400	32063240	8730	8730	8730	8720	112
609	20250218	091300	31086090	8730	8730	8730	8730	6
610	20250218	091200	31033710	8730	8740	8740	8730	2
611	20250218	091100	31016240	8740	8730	8740	8730	133
612	20250218	091000	29855130	8730	8720	8730	8720	2
613	20250218	090900	29837680	8720	8730	8730	8710	613
614	20250218	090800	24491800	8710	8730	8740	8710	155
615	20250218	090700	23139490	8740	8740	8740	8740	37
616	20250218	090600	22816110	8730	8760	8760	8730	530
617	20250218	090500	18183960	8760	8760	8760	8760	0
618	20250218	090400	18183960	8760	8790	8790	8750	455
619	20250218	090300	14200310	8760	8790	8790	8760	69
620	20250218	090200	13594760	8760	8750	8760	8750	64
621	20250218	090100	13034160	8750	8760	8760	8750	246
622	20250218	090000	10881500	8800	8800	8800	8750	1239