KissMeData/072130/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195200	511838040	5090	5090	5090	5090	5881
3	20250218	195100	511838040	5090	5090	5090	5090	0
4	20250218	195000	511838040	5090	5090	5090	5090	0
5	20250218	194900	511838040	5090	5090	5090	5090	0
6	20250218	194800	511838040	5090	5090	5090	5090	0
7	20250218	194700	511838040	5090	5090	5090	5090	0
8	20250218	194600	511838040	5090	5090	5090	5090	0
9	20250218	194500	511838040	5090	5090	5090	5090	0
10	20250218	194400	511838040	5090	5090	5090	5090	0
11	20250218	194300	511838040	5090	5090	5090	5090	0
12	20250218	194200	511838040	5090	5090	5090	5090	0
13	20250218	194100	511838040	5090	5090	5090	5090	0
14	20250218	194000	511838040	5090	5090	5090	5090	0
15	20250218	193900	511838040	5090	5090	5090	5090	0
16	20250218	193800	511838040	5090	5090	5090	5090	0
17	20250218	193700	511838040	5090	5090	5090	5090	0
18	20250218	193600	511838040	5090	5090	5090	5090	0
19	20250218	193500	511838040	5090	5090	5090	5090	0
20	20250218	193400	511838040	5090	5090	5090	5090	0
21	20250218	193300	511838040	5090	5090	5090	5090	0
22	20250218	193200	511838040	5090	5090	5090	5090	0
23	20250218	193100	511838040	5090	5090	5090	5090	0
24	20250218	193000	511838040	5090	5090	5090	5090	0
25	20250218	192900	511838040	5090	5090	5090	5090	0
26	20250218	192800	511838040	5090	5090	5090	5090	0
27	20250218	192700	511838040	5090	5090	5090	5090	0
28	20250218	192600	511838040	5090	5090	5090	5090	0
29	20250218	192500	511838040	5090	5090	5090	5090	0
30	20250218	192400	511838040	5090	5090	5090	5090	0
31	20250218	192300	511838040	5090	5090	5090	5090	0
32	20250218	192200	511838040	5090	5090	5090	5090	5881
33	20250218	192100	511838040	5090	5090	5090	5090	0
34	20250218	192000	511838040	5090	5090	5090	5090	0
35	20250218	191900	511838040	5090	5090	5090	5090	0
36	20250218	191800	511838040	5090	5090	5090	5090	0
37	20250218	191700	511838040	5090	5090	5090	5090	0
38	20250218	191600	511838040	5090	5090	5090	5090	0
39	20250218	191500	511838040	5090	5090	5090	5090	0
40	20250218	191400	511838040	5090	5090	5090	5090	0
41	20250218	191300	511838040	5090	5090	5090	5090	0
42	20250218	191200	511838040	5090	5090	5090	5090	0
43	20250218	191100	511838040	5090	5090	5090	5090	0
44	20250218	191000	511838040	5090	5090	5090	5090	0
45	20250218	190900	511838040	5090	5090	5090	5090	0
46	20250218	190800	511838040	5090	5090	5090	5090	0
47	20250218	190700	511838040	5090	5090	5090	5090	0
48	20250218	190600	511838040	5090	5090	5090	5090	0
49	20250218	190500	511838040	5090	5090	5090	5090	0
50	20250218	190400	511838040	5090	5090	5090	5090	0
51	20250218	190300	511838040	5090	5090	5090	5090	0
52	20250218	190200	511838040	5090	5090	5090	5090	0
53	20250218	190100	511838040	5090	5090	5090	5090	0
54	20250218	190000	511838040	5090	5090	5090	5090	0
55	20250218	185900	511838040	5090	5090	5090	5090	0
56	20250218	185800	511838040	5090	5090	5090	5090	0
57	20250218	185700	511838040	5090	5090	5090	5090	0
58	20250218	185600	511838040	5090	5090	5090	5090	0
59	20250218	185500	511838040	5090	5090	5090	5090	0
60	20250218	185400	511838040	5090	5090	5090	5090	0
61	20250218	185300	511838040	5090	5090	5090	5090	0
62	20250218	185200	511838040	5090	5090	5090	5090	5881
63	20250218	185100	511838040	5090	5090	5090	5090	0
64	20250218	185000	511838040	5090	5090	5090	5090	0
65	20250218	184900	511838040	5090	5090	5090	5090	0
66	20250218	184800	511838040	5090	5090	5090	5090	0
67	20250218	184700	511838040	5090	5090	5090	5090	0
68	20250218	184600	511838040	5090	5090	5090	5090	0
69	20250218	184500	511838040	5090	5090	5090	5090	0
70	20250218	184400	511838040	5090	5090	5090	5090	0
71	20250218	184300	511838040	5090	5090	5090	5090	0
72	20250218	184200	511838040	5090	5090	5090	5090	0
73	20250218	184100	511838040	5090	5090	5090	5090	0
74	20250218	184000	511838040	5090	5090	5090	5090	0
75	20250218	183900	511838040	5090	5090	5090	5090	0
76	20250218	183800	511838040	5090	5090	5090	5090	0
77	20250218	183700	511838040	5090	5090	5090	5090	0
78	20250218	183600	511838040	5090	5090	5090	5090	0
79	20250218	183500	511838040	5090	5090	5090	5090	0
80	20250218	183400	511838040	5090	5090	5090	5090	0
81	20250218	183300	511838040	5090	5090	5090	5090	0
82	20250218	183200	511838040	5090	5090	5090	5090	0
83	20250218	183100	511838040	5090	5090	5090	5090	0
84	20250218	183000	511838040	5090	5090	5090	5090	0
85	20250218	182900	511838040	5090	5090	5090	5090	0
86	20250218	182800	511838040	5090	5090	5090	5090	0
87	20250218	182700	511838040	5090	5090	5090	5090	0
88	20250218	182600	511838040	5090	5090	5090	5090	0
89	20250218	182500	511838040	5090	5090	5090	5090	0
90	20250218	182400	511838040	5090	5090	5090	5090	0
91	20250218	182300	511838040	5090	5090	5090	5090	0
92	20250218	182200	511838040	5090	5090	5090	5090	5881
93	20250218	182100	511838040	5090	5090	5090	5090	0
94	20250218	182000	511838040	5090	5090	5090	5090	0
95	20250218	181900	511838040	5090	5090	5090	5090	0
96	20250218	181800	511838040	5090	5090	5090	5090	0
97	20250218	181700	511838040	5090	5090	5090	5090	0
98	20250218	181600	511838040	5090	5090	5090	5090	0
99	20250218	181500	511838040	5090	5090	5090	5090	0
100	20250218	181400	511838040	5090	5090	5090	5090	0
101	20250218	181300	511838040	5090	5090	5090	5090	0
102	20250218	181200	511838040	5090	5090	5090	5090	0
103	20250218	181100	511838040	5090	5090	5090	5090	0
104	20250218	181000	511838040	5090	5090	5090	5090	0
105	20250218	180900	511838040	5090	5090	5090	5090	0
106	20250218	180800	511838040	5090	5090	5090	5090	0
107	20250218	180700	511838040	5090	5090	5090	5090	0
108	20250218	180600	511838040	5090	5090	5090	5090	0
109	20250218	180500	511838040	5090	5090	5090	5090	0
110	20250218	180400	511838040	5090	5090	5090	5090	0
111	20250218	180300	511838040	5090	5090	5090	5090	0
112	20250218	180200	511838040	5090	5090	5090	5090	0
113	20250218	180100	511838040	5090	5090	5090	5090	0
114	20250218	180000	511838040	5090	5090	5090	5090	0
115	20250218	175900	511838040	5090	5090	5090	5090	0
116	20250218	175800	511838040	5090	5090	5090	5090	0
117	20250218	175700	511838040	5090	5090	5090	5090	0
118	20250218	175600	511838040	5090	5090	5090	5090	0
119	20250218	175500	511838040	5090	5090	5090	5090	0
120	20250218	175400	511838040	5090	5090	5090	5090	0
121	20250218	175300	511838040	5090	5090	5090	5090	0
122	20250218	175200	511838040	5090	5090	5090	5090	5881
123	20250218	175100	511838040	5090	5090	5090	5090	0
124	20250218	175000	511838040	5090	5090	5090	5090	0
125	20250218	174900	511838040	5090	5090	5090	5090	0
126	20250218	174800	511838040	5090	5090	5090	5090	0
127	20250218	174700	511838040	5090	5090	5090	5090	0
128	20250218	174600	511838040	5090	5090	5090	5090	0
129	20250218	174500	511838040	5090	5090	5090	5090	0
130	20250218	174400	511838040	5090	5090	5090	5090	0
131	20250218	174300	511838040	5090	5090	5090	5090	0
132	20250218	174200	511838040	5090	5090	5090	5090	0
133	20250218	174100	511838040	5090	5090	5090	5090	0
134	20250218	174000	511838040	5090	5090	5090	5090	0
135	20250218	173900	511838040	5090	5090	5090	5090	0
136	20250218	173800	511838040	5090	5090	5090	5090	0
137	20250218	173700	511838040	5090	5090	5090	5090	0
138	20250218	173600	511838040	5090	5090	5090	5090	0
139	20250218	173500	511838040	5090	5090	5090	5090	0
140	20250218	173400	511838040	5090	5090	5090	5090	0
141	20250218	173300	511838040	5090	5090	5090	5090	0
142	20250218	173200	511838040	5090	5090	5090	5090	0
143	20250218	173100	511838040	5090	5090	5090	5090	0
144	20250218	173000	511838040	5090	5090	5090	5090	0
145	20250218	172900	511838040	5090	5090	5090	5090	0
146	20250218	172800	511838040	5090	5090	5090	5090	0
147	20250218	172700	511838040	5090	5090	5090	5090	0
148	20250218	172600	511838040	5090	5090	5090	5090	0
149	20250218	172500	511838040	5090	5090	5090	5090	0
150	20250218	172400	511838040	5090	5090	5090	5090	0
151	20250218	172300	511838040	5090	5090	5090	5090	0
152	20250218	172200	511838040	5090	5090	5090	5090	5881
153	20250218	172100	511838040	5090	5090	5090	5090	0
154	20250218	172000	511838040	5090	5090	5090	5090	0
155	20250218	171900	511838040	5090	5090	5090	5090	0
156	20250218	171800	511838040	5090	5090	5090	5090	0
157	20250218	171700	511838040	5090	5090	5090	5090	0
158	20250218	171600	511838040	5090	5090	5090	5090	0
159	20250218	171500	511838040	5090	5090	5090	5090	0
160	20250218	171400	511838040	5090	5090	5090	5090	0
161	20250218	171300	511838040	5090	5090	5090	5090	0
162	20250218	171200	511838040	5090	5090	5090	5090	0
163	20250218	171100	511838040	5090	5090	5090	5090	0
164	20250218	171000	511838040	5090	5090	5090	5090	0
165	20250218	170900	511838040	5090	5090	5090	5090	0
166	20250218	170800	511838040	5090	5090	5090	5090	0
167	20250218	170700	511838040	5090	5090	5090	5090	0
168	20250218	170600	511838040	5090	5090	5090	5090	0
169	20250218	170500	511838040	5090	5090	5090	5090	0
170	20250218	170400	511838040	5090	5090	5090	5090	0
171	20250218	170300	511838040	5090	5090	5090	5090	0
172	20250218	170200	511838040	5090	5090	5090	5090	0
173	20250218	170100	511838040	5090	5090	5090	5090	0
174	20250218	170000	511838040	5090	5090	5090	5090	0
175	20250218	165900	511838040	5090	5090	5090	5090	0
176	20250218	165800	511838040	5090	5090	5090	5090	0
177	20250218	165700	511838040	5090	5090	5090	5090	0
178	20250218	165600	511838040	5090	5090	5090	5090	0
179	20250218	165500	511838040	5090	5090	5090	5090	0
180	20250218	165400	511838040	5090	5090	5090	5090	0
181	20250218	165300	511838040	5090	5090	5090	5090	0
182	20250218	165200	511838040	5090	5090	5090	5090	5881
183	20250218	165100	511838040	5090	5090	5090	5090	0
184	20250218	165000	511838040	5090	5090	5090	5090	0
185	20250218	164900	511838040	5090	5090	5090	5090	0
186	20250218	164800	511838040	5090	5090	5090	5090	0
187	20250218	164700	511838040	5090	5090	5090	5090	0
188	20250218	164600	511838040	5090	5090	5090	5090	0
189	20250218	164500	511838040	5090	5090	5090	5090	0
190	20250218	164400	511838040	5090	5090	5090	5090	0
191	20250218	164300	511838040	5090	5090	5090	5090	0
192	20250218	164200	511838040	5090	5090	5090	5090	0
193	20250218	164100	511838040	5090	5090	5090	5090	0
194	20250218	164000	511838040	5090	5090	5090	5090	0
195	20250218	163900	511838040	5090	5090	5090	5090	0
196	20250218	163800	511838040	5090	5090	5090	5090	0
197	20250218	163700	511838040	5090	5090	5090	5090	0
198	20250218	163600	511838040	5090	5090	5090	5090	0
199	20250218	163500	511838040	5090	5090	5090	5090	0
200	20250218	163400	511838040	5090	5090	5090	5090	0
201	20250218	163300	511838040	5090	5090	5090	5090	0
202	20250218	163200	511838040	5090	5090	5090	5090	0
203	20250218	163100	511838040	5090	5090	5090	5090	0
204	20250218	163000	511838040	5090	5090	5090	5090	0
205	20250218	162900	511838040	5090	5090	5090	5090	0
206	20250218	162800	511838040	5090	5090	5090	5090	0
207	20250218	162700	511838040	5090	5090	5090	5090	0
208	20250218	162600	511838040	5090	5090	5090	5090	0
209	20250218	162500	511838040	5090	5090	5090	5090	0
210	20250218	162400	511838040	5090	5090	5090	5090	0
211	20250218	162300	511838040	5090	5090	5090	5090	0
212	20250218	162200	511838040	5090	5090	5090	5090	5881
213	20250218	162100	511838040	5090	5090	5090	5090	0
214	20250218	162000	511838040	5090	5090	5090	5090	0
215	20250218	161900	511838040	5090	5090	5090	5090	0
216	20250218	161800	511838040	5090	5090	5090	5090	0
217	20250218	161700	511838040	5090	5090	5090	5090	0
218	20250218	161600	511838040	5090	5090	5090	5090	0
219	20250218	161500	511838040	5090	5090	5090	5090	0
220	20250218	161400	511838040	5090	5090	5090	5090	0
221	20250218	161300	511838040	5090	5090	5090	5090	0
222	20250218	161200	511838040	5090	5090	5090	5090	0
223	20250218	161100	511838040	5090	5090	5090	5090	0
224	20250218	161000	511838040	5090	5090	5090	5090	0
225	20250218	160900	511838040	5090	5090	5090	5090	0
226	20250218	160800	511838040	5090	5090	5090	5090	0
227	20250218	160700	511838040	5090	5090	5090	5090	0
228	20250218	160600	511838040	5090	5090	5090	5090	0
229	20250218	160500	511838040	5090	5090	5090	5090	0
230	20250218	160400	511838040	5090	5090	5090	5090	0
231	20250218	160300	511838040	5090	5090	5090	5090	0
232	20250218	160200	511838040	5090	5090	5090	5090	0
233	20250218	160100	511838040	5090	5090	5090	5090	0
234	20250218	160000	511838040	5090	5090	5090	5090	0
235	20250218	155900	511838040	5090	5090	5090	5090	0
236	20250218	155800	511838040	5090	5090	5090	5090	0
237	20250218	155700	511838040	5090	5090	5090	5090	0
238	20250218	155600	511838040	5090	5090	5090	5090	0
239	20250218	155500	511838040	5090	5090	5090	5090	0
240	20250218	155400	511838040	5090	5090	5090	5090	0
241	20250218	155300	511838040	5090	5090	5090	5090	0
242	20250218	155200	511838040	5090	5090	5090	5090	5881
243	20250218	155100	511838040	5090	5090	5090	5090	0
244	20250218	155000	511838040	5090	5090	5090	5090	0
245	20250218	154900	511838040	5090	5090	5090	5090	0
246	20250218	154800	511838040	5090	5090	5090	5090	0
247	20250218	154700	511838040	5090	5090	5090	5090	0
248	20250218	154600	511838040	5090	5090	5090	5090	0
249	20250218	154500	511838040	5090	5090	5090	5090	0
250	20250218	154400	511838040	5090	5090	5090	5090	0
251	20250218	154300	511838040	5090	5090	5090	5090	0
252	20250218	154200	511838040	5090	5090	5090	5090	0
253	20250218	154100	511838040	5090	5090	5090	5090	0
254	20250218	154000	511838040	5090	5090	5090	5090	0
255	20250218	153900	511838040	5090	5090	5090	5090	0
256	20250218	153800	511838040	5090	5090	5090	5090	0
257	20250218	153700	511838040	5090	5090	5090	5090	0
258	20250218	153600	511838040	5090	5090	5090	5090	0
259	20250218	153500	511838040	5090	5090	5090	5090	0
260	20250218	153400	511838040	5090	5090	5090	5090	0
261	20250218	153300	511838040	5090	5090	5090	5090	0
262	20250218	153200	511838040	5090	5090	5090	5090	0
263	20250218	153100	511838040	5090	5090	5090	5090	0
264	20250218	153000	511838040	5090	5090	5090	5090	5881
265	20250218	152900	481903750	5080	5080	5080	5080	0
266	20250218	152800	481903750	5080	5080	5080	5080	0
267	20250218	152700	481903750	5080	5080	5080	5080	0
268	20250218	152600	481903750	5080	5080	5080	5080	0
269	20250218	152500	481903750	5080	5080	5080	5080	0
270	20250218	152400	481903750	5080	5080	5080	5080	0
271	20250218	152300	481903750	5080	5080	5080	5080	0
272	20250218	152200	481903750	5080	5080	5080	5080	0
273	20250218	152100	481903750	5080	5080	5080	5080	0
274	20250218	152000	481903750	5080	5080	5080	5080	0
275	20250218	151900	481903750	5080	5060	5080	5020	1399
276	20250218	151800	474811620	5020	5030	5060	5020	2736
277	20250218	151700	460992330	5030	5060	5060	5030	401
278	20250218	151600	458973650	5060	5060	5060	5060	0
279	20250218	151500	458973650	5060	5050	5060	5050	710
280	20250218	151400	455384240	5050	5050	5050	5050	0
281	20250218	151300	455384240	5050	5050	5050	5050	1002
282	20250218	151200	450324140	5050	5050	5050	5050	233
283	20250218	151100	449147490	5050	5050	5050	5050	199
284	20250218	151000	448142540	5050	5050	5050	5050	0
285	20250218	150900	448142540	5050	5050	5050	5050	0
286	20250218	150800	448142540	5050	5040	5050	5040	100
287	20250218	150700	447637750	5040	5030	5040	5030	425
288	20250218	150600	445498110	5030	5030	5030	5030	0
289	20250218	150500	445498110	5030	5010	5030	5000	1218
290	20250218	150400	439402200	5010	5010	5010	5010	50
291	20250218	150300	439151700	5010	5010	5010	5010	755
292	20250218	150200	435369150	4995	4995	4995	4995	0
293	20250218	150100	435369150	4995	4995	4995	4995	399
294	20250218	150000	433376145	5010	5010	5010	5010	0
295	20250218	145900	433376145	5010	5010	5010	5010	0
296	20250218	145800	433376145	5010	5010	5010	5010	167
297	20250218	145700	432539475	4995	4995	4995	4995	0
298	20250218	145600	432539475	4995	4995	4995	4995	1
299	20250218	145500	432534480	5000	5000	5000	5000	0
300	20250218	145400	432534480	5000	5000	5000	5000	9
301	20250218	145300	432489480	5000	5000	5000	5000	581
302	20250218	145200	429584480	5010	5010	5010	5010	436
303	20250218	145100	427400120	5000	5000	5000	5000	0
304	20250218	145000	427400120	5000	5000	5000	5000	0
305	20250218	144900	427400120	5000	5000	5000	5000	0
306	20250218	144800	427400120	5000	4995	5000	4995	25
307	20250218	144700	427275195	5000	5000	5000	5000	0
308	20250218	144600	427275195	5000	5000	5000	5000	39
309	20250218	144500	427080195	5010	5010	5010	5010	0
310	20250218	144400	427080195	5010	5010	5010	5010	700
311	20250218	144300	423573195	5010	5010	5010	5010	0
312	20250218	144200	423573195	5010	5010	5010	5010	0
313	20250218	144100	423573195	5010	5010	5010	5010	192
314	20250218	144000	422611275	5000	5000	5000	5000	0
315	20250218	143900	422611275	5000	5000	5000	5000	1
316	20250218	143800	422606275	5000	5000	5000	5000	100
317	20250218	143700	422106275	5000	5000	5000	5000	246
318	20250218	143600	420876275	5010	5010	5010	5010	0
319	20250218	143500	420876275	5010	5010	5010	5010	0
320	20250218	143400	420876275	5010	5010	5010	5010	30
321	20250218	143300	420725975	5010	5010	5010	5010	0
322	20250218	143200	420725975	5010	5010	5010	5010	159
323	20250218	143100	419929385	5010	5010	5010	5010	0
324	20250218	143000	419929385	5010	5010	5010	5010	3
325	20250218	142900	419914355	5010	5010	5010	5010	2
326	20250218	142800	419904335	5010	5010	5010	5010	0
327	20250218	142700	419904335	5010	5010	5010	5010	0
328	20250218	142600	419904335	5010	5010	5010	5010	205
329	20250218	142500	418877285	5010	5010	5010	5010	100
330	20250218	142400	418376285	5010	5010	5010	5010	0
331	20250218	142300	418376285	5010	5010	5010	5010	0
332	20250218	142200	418376285	5010	5010	5010	5010	0
333	20250218	142100	418376285	5010	5010	5010	5010	0
334	20250218	142000	418376285	5010	5010	5010	5010	0
335	20250218	141900	418376285	5010	5010	5010	5010	0
336	20250218	141800	418376285	5010	5010	5010	5010	143
337	20250218	141700	417659855	5010	5010	5010	5010	0
338	20250218	141600	417659855	5010	5010	5010	5010	0
339	20250218	141500	417659855	5010	5010	5010	5010	10
340	20250218	141400	417609755	5010	5010	5010	5010	0
341	20250218	141300	417609755	5010	5010	5010	5010	0
342	20250218	141200	417609755	5010	5010	5010	5010	0
343	20250218	141100	417609755	5010	5010	5010	5010	0
344	20250218	141000	417609755	5010	4995	5010	4995	1129
345	20250218	140900	411960490	4995	4995	4995	4995	760
346	20250218	140800	408164290	4995	4995	4995	4995	0
347	20250218	140700	408164290	4995	4995	4995	4995	300
348	20250218	140600	406665790	4995	4995	4995	4995	0
349	20250218	140500	406665790	4995	4995	4995	4995	0
350	20250218	140400	406665790	4995	4995	4995	4995	0
351	20250218	140300	406665790	4995	4995	4995	4995	157
352	20250218	140200	405881575	4995	4995	4995	4995	143
353	20250218	140100	405167290	4985	4985	4985	4985	0
354	20250218	140000	405167290	4985	4985	4985	4985	0
355	20250218	135900	405167290	4985	4985	4985	4985	0
356	20250218	135800	405167290	4985	4985	4985	4985	0
357	20250218	135700	405167290	4985	4985	4985	4985	0
358	20250218	135600	405167290	4985	4985	4985	4985	0
359	20250218	135500	405167290	4985	4985	4985	4985	0
360	20250218	135400	405167290	4985	4990	4990	4985	1511
361	20250218	135300	397632430	5000	5000	5000	5000	500
362	20250218	135200	395132430	5000	5000	5000	5000	0
363	20250218	135100	395132430	5000	5000	5000	5000	0
364	20250218	135000	395132430	5000	5000	5000	5000	0
365	20250218	134900	395132430	5000	5000	5000	5000	0
366	20250218	134800	395132430	5000	5000	5000	5000	280
367	20250218	134700	393732430	5000	5000	5000	5000	280
368	20250218	134600	392332430	4990	4990	4990	4990	0
369	20250218	134500	392332430	4990	4990	4990	4990	157
370	20250218	134400	391549000	5000	4990	5000	4990	1345
371	20250218	134300	384827725	5000	4985	5000	4985	15
372	20250218	134200	384752800	5010	5000	5010	5000	800
373	20250218	134100	380751780	5000	5000	5000	5000	0
374	20250218	134000	380751780	5000	5000	5000	5000	0
375	20250218	133900	380751780	5000	5000	5000	5000	105
376	20250218	133800	380226780	4995	4995	4995	4995	0
377	20250218	133700	380226780	4995	4995	4995	4995	0
378	20250218	133600	380226780	4995	4995	4995	4995	0
379	20250218	133500	380226780	4995	4980	4995	4980	284
380	20250218	133400	378808215	5000	5000	5000	5000	0
381	20250218	133300	378808215	5000	5000	5000	5000	108
382	20250218	133200	378268215	4995	4995	4995	4995	851
383	20250218	133100	374017470	4990	4990	4990	4990	18
384	20250218	133000	373927650	4990	4980	4990	4980	20
385	20250218	132900	373827865	4980	4980	4980	4980	230
386	20250218	132800	372682465	4980	4980	4980	4980	14
387	20250218	132700	372612745	4980	4970	4980	4970	329
388	20250218	132600	370977130	4980	4980	4980	4980	50
389	20250218	132500	370728130	4970	4970	4970	4970	2
390	20250218	132400	370718190	5000	5000	5000	5000	112
391	20250218	132300	370158190	4995	4995	4995	4995	248
392	20250218	132200	368919430	4995	4995	4995	4995	0
393	20250218	132100	368919430	4995	4995	4995	4970	2210
394	20250218	132000	357930480	4995	4995	4995	4995	10
395	20250218	131900	357880530	4965	4970	4970	4965	600
396	20250218	131800	354900530	4995	4995	4995	4995	0
397	20250218	131700	354900530	4995	4995	4995	4995	0
398	20250218	131600	354900530	4995	4995	4995	4995	0
399	20250218	131500	354900530	4995	4995	4995	4995	0
400	20250218	131400	354900530	4995	4995	4995	4995	0
401	20250218	131300	354900530	4995	4965	4995	4965	101
402	20250218	131200	354399035	4995	4995	4995	4995	0
403	20250218	131100	354399035	4995	4995	4995	4995	0
404	20250218	131000	354399035	4995	4995	4995	4995	0
405	20250218	130900	354399035	4995	4990	4995	4990	3
406	20250218	130800	354384055	4995	4995	4995	4995	0
407	20250218	130700	354384055	4995	4995	4995	4995	0
408	20250218	130600	354384055	4995	4965	4995	4965	540
409	20250218	130500	351700310	4965	4960	4965	4960	532
410	20250218	130400	349061400	4955	4960	4965	4950	949
411	20250218	130300	344356345	4965	4975	4975	4960	316
412	20250218	130200	342788940	4975	4970	4975	4965	130
413	20250218	130100	342142825	4975	4965	4975	4965	3
414	20250218	130000	342127915	4955	4975	4975	4940	2986
415	20250218	125900	327331465	4995	4995	4995	4995	1
416	20250218	125800	327326470	4980	4975	5000	4970	912
417	20250218	125700	322792760	5000	5000	5000	4980	612
418	20250218	125600	319734790	4995	4995	4995	4995	72
419	20250218	125500	319375150	4975	4990	5010	4975	1355
420	20250218	125400	312627680	4990	4990	4990	4990	51
421	20250218	125300	312373190	4975	4990	4990	4975	827
422	20250218	125200	308253480	4990	4995	4995	4985	885
423	20250218	125100	303838310	5020	5020	5020	5020	0
424	20250218	125000	303838310	5020	5020	5020	5020	0
425	20250218	124900	303838310	5020	5020	5020	5020	0
426	20250218	124800	303838310	5020	4995	5020	4995	1042
427	20250218	124700	298633315	4995	5000	5030	4995	301
428	20250218	124600	297129250	5000	5010	5010	5000	700
429	20250218	124500	293627250	5030	5030	5030	5030	0
430	20250218	124400	293627250	5030	5030	5030	5030	0
431	20250218	124300	293627250	5030	5030	5030	5030	0
432	20250218	124200	293627250	5030	5030	5030	5030	139
433	20250218	124100	292928080	5030	5030	5030	5030	0
434	20250218	124000	292928080	5030	5030	5030	5030	0
435	20250218	123900	292928080	5030	5030	5030	5030	0
436	20250218	123800	292928080	5030	5030	5030	5030	0
437	20250218	123700	292928080	5030	5030	5030	5030	0
438	20250218	123600	292928080	5030	5030	5030	5030	0
439	20250218	123500	292928080	5030	5030	5030	5030	1
440	20250218	123400	292923050	5010	5010	5010	5010	0
441	20250218	123300	292923050	5010	5010	5010	5010	0
442	20250218	123200	292923050	5010	5010	5010	5010	0
443	20250218	123100	292923050	5010	5030	5040	5010	475
444	20250218	123000	290539250	5030	5030	5030	5030	1676
445	20250218	122900	282108970	5030	5030	5030	5030	0
446	20250218	122800	282108970	5030	5030	5030	5030	43
447	20250218	122700	281892680	5030	5030	5030	5030	0
448	20250218	122600	281892680	5030	5030	5030	5030	0
449	20250218	122500	281892680	5030	5030	5030	5030	0
450	20250218	122400	281892680	5030	5030	5030	5030	30
451	20250218	122300	281741780	5030	5030	5030	5030	0
452	20250218	122200	281741780	5030	5030	5030	5030	0
453	20250218	122100	281741780	5030	5030	5030	5030	0
454	20250218	122000	281741780	5030	5030	5030	5030	0
455	20250218	121900	281741780	5030	5030	5030	5030	0
456	20250218	121800	281741780	5030	5030	5030	5030	0
457	20250218	121700	281741780	5030	5030	5030	5030	0
458	20250218	121600	281741780	5030	5030	5030	5030	1
459	20250218	121500	281736750	5030	5030	5030	5030	0
460	20250218	121400	281736750	5030	5030	5030	5030	57
461	20250218	121300	281450040	5030	5030	5030	5030	0
462	20250218	121200	281450040	5030	5030	5030	5030	0
463	20250218	121100	281450040	5030	5030	5030	5030	0
464	20250218	121000	281450040	5030	5030	5030	5030	0
465	20250218	120900	281450040	5030	5030	5030	5030	0
466	20250218	120800	281450040	5030	5030	5030	5030	0
467	20250218	120700	281450040	5030	5030	5030	5030	0
468	20250218	120600	281450040	5030	5030	5030	5030	36
469	20250218	120500	281268960	5030	5030	5030	5030	0
470	20250218	120400	281268960	5030	5030	5030	5030	857
471	20250218	120300	276958250	5030	5030	5030	5030	0
472	20250218	120200	276958250	5030	5030	5030	5030	0
473	20250218	120100	276958250	5030	5030	5030	5030	0
474	20250218	120000	276958250	5030	5030	5030	5030	3
475	20250218	115900	276943160	5030	5030	5030	5030	0
476	20250218	115800	276943160	5030	5030	5030	5030	0
477	20250218	115700	276943160	5030	5030	5030	5030	0
478	20250218	115600	276943160	5030	5030	5030	5030	0
479	20250218	115500	276943160	5030	5030	5030	5030	0
480	20250218	115400	276943160	5030	5030	5030	5030	11
481	20250218	115300	276887830	5000	5000	5000	5000	412
482	20250218	115200	274827830	5000	5000	5000	5000	466
483	20250218	115100	272497830	5000	5000	5000	5000	115
484	20250218	115000	271922830	5000	5000	5000	5000	0
485	20250218	114900	271922830	5000	5000	5000	5000	2007
486	20250218	114800	261887830	5040	5040	5040	5040	0
487	20250218	114700	261887830	5040	5040	5040	5040	0
488	20250218	114600	261887830	5040	5000	5040	5000	1332
489	20250218	114500	255227790	5000	5000	5000	4995	1814
490	20250218	114400	246159305	5040	5040	5040	5040	0
491	20250218	114300	246159305	5040	5040	5040	5040	0
492	20250218	114200	246159305	5040	5040	5040	5040	0
493	20250218	114100	246159305	5040	5040	5040	5040	0
494	20250218	114000	246159305	5040	5040	5040	5040	0
495	20250218	113900	246159305	5040	5000	5040	5000	2001
496	20250218	113800	236154265	5030	5030	5030	5030	58
497	20250218	113700	235862525	5040	5040	5040	5040	0
498	20250218	113600	235862525	5040	5000	5040	5000	351
499	20250218	113500	234107485	5040	5040	5040	5040	0
500	20250218	113400	234107485	5040	5040	5040	5040	0
501	20250218	113300	234107485	5040	5040	5040	5040	0
502	20250218	113200	234107485	5040	5040	5040	5040	0
503	20250218	113100	234107485	5040	5040	5040	5040	0
504	20250218	113000	234107485	5040	5040	5040	5040	0
505	20250218	112900	234107485	5040	5040	5040	5040	0
506	20250218	112800	234107485	5040	5040	5040	5040	0
507	20250218	112700	234107485	5040	5040	5040	5040	0
508	20250218	112600	234107485	5040	5040	5040	5040	0
509	20250218	112500	234107485	5040	5040	5040	5040	0
510	20250218	112400	234107485	5040	5040	5040	5040	0
511	20250218	112300	234107485	5040	5040	5040	5040	0
512	20250218	112200	234107485	5040	5040	5040	5040	0
513	20250218	112100	234107485	5040	5040	5040	5000	349
514	20250218	112000	232360125	5000	5000	5040	5000	100
515	20250218	111900	231860085	5050	5050	5050	5050	0
516	20250218	111800	231860085	5050	5050	5050	5050	0
517	20250218	111700	231860085	5050	5050	5050	5050	0
518	20250218	111600	231860085	5050	5050	5050	5050	0
519	20250218	111500	231860085	5050	5050	5050	5050	0
520	20250218	111400	231860085	5050	5050	5050	5050	11
521	20250218	111300	231804535	5040	5040	5040	5040	150
522	20250218	111200	231048535	5040	5040	5040	5040	0
523	20250218	111100	231048535	5040	5040	5040	5040	80
524	20250218	111000	230645335	5040	5040	5040	5040	1000
525	20250218	110900	225605335	5040	5030	5040	5030	768
526	20250218	110800	221742275	5030	5030	5030	5030	0
527	20250218	110700	221742275	5030	5000	5030	5000	177
528	20250218	110600	220857105	5000	5000	5000	4995	1341
529	20250218	110500	214152175	5000	5000	5000	4995	2400
530	20250218	110400	202152675	4995	5000	5000	4995	1184
531	20250218	110300	196232690	5010	5010	5010	5010	0
532	20250218	110200	196232690	5010	5010	5010	5010	1
533	20250218	110100	196227680	5010	5000	5010	5000	1855
534	20250218	110000	186952470	5020	5000	5020	5000	513
535	20250218	105900	184387210	5020	5020	5020	5020	140
536	20250218	105800	183684410	5020	5020	5020	5020	410
537	20250218	105700	181626210	5010	5010	5010	5010	59
538	20250218	105600	181330620	5030	5030	5030	5030	1
539	20250218	105500	181325590	5010	5010	5010	5010	243
540	20250218	105400	180108160	5030	5030	5030	5030	0
541	20250218	105300	180108160	5030	5030	5030	5030	0
542	20250218	105200	180108160	5030	5030	5030	5030	2
543	20250218	105100	180098100	5010	5010	5010	5010	300
544	20250218	105000	178595100	5030	5030	5030	5030	0
545	20250218	104900	178595100	5030	5030	5030	5030	28
546	20250218	104800	178454260	5030	5030	5030	5030	0
547	20250218	104700	178454260	5030	5030	5030	5030	0
548	20250218	104600	178454260	5030	5020	5030	5020	335
549	20250218	104500	176772550	5020	5020	5020	5020	267
550	20250218	104400	175432210	5040	5040	5040	5040	0
551	20250218	104300	175432210	5040	5030	5040	5030	38
552	20250218	104200	175240810	5030	5030	5030	5030	86
553	20250218	104100	174808230	5020	5030	5030	5020	210
554	20250218	104000	173753930	5040	5010	5040	5010	192
555	20250218	103900	172789710	5010	5010	5010	5010	632
556	20250218	103800	169623390	5040	5040	5040	5040	0
557	20250218	103700	169623390	5040	5040	5040	5040	0
558	20250218	103600	169623390	5040	5040	5040	5040	2
559	20250218	103500	169613310	5020	5020	5020	5020	0
560	20250218	103400	169613310	5020	5020	5040	5020	277
561	20250218	103300	168222670	5060	5060	5060	5060	0
562	20250218	103200	168222670	5060	5060	5060	5060	0
563	20250218	103100	168222670	5060	5060	5060	5060	0
564	20250218	103000	168222670	5060	5060	5060	5060	0
565	20250218	102900	168222670	5060	5060	5060	5060	10
566	20250218	102800	168172070	5020	5020	5020	5020	1
567	20250218	102700	168167050	5020	5020	5020	5020	0
568	20250218	102600	168167050	5020	5020	5020	5020	1
569	20250218	102500	168162030	5020	5020	5020	5020	55
570	20250218	102400	167885930	5020	5020	5020	5020	180
571	20250218	102300	166982330	5020	5020	5020	5020	1211
572	20250218	102200	160903110	5020	5020	5020	5020	200
573	20250218	102100	159899110	5020	5010	5020	5010	990
574	20250218	102000	154934210	5020	5020	5020	5020	2852
575	20250218	101900	140617170	5060	5020	5060	5010	2414
576	20250218	101800	128497600	5020	5060	5060	5020	723
577	20250218	101700	124865740	5050	5020	5050	5010	370
578	20250218	101600	123010740	5060	5060	5060	5060	150
579	20250218	101500	122251740	5060	5060	5060	5060	0
580	20250218	101400	122251740	5060	5060	5060	5060	0
581	20250218	101300	122251740	5060	5020	5060	5020	189
582	20250218	101200	121302560	5020	5020	5020	5010	6091
583	20250218	101100	90727980	5060	5060	5060	5060	0
584	20250218	101000	90727980	5060	5060	5060	5060	50
585	20250218	100900	90474980	5060	5060	5060	5060	2
586	20250218	100800	90464860	5060	5060	5060	5060	10
587	20250218	100700	90414260	5030	5050	5060	5030	485
588	20250218	100600	87964410	5060	5060	5060	5060	10
589	20250218	100500	87913810	5040	5040	5040	5040	0
590	20250218	100400	87913810	5040	5050	5050	5040	40
591	20250218	100300	87711910	5030	5030	5030	5030	0
592	20250218	100200	87711910	5030	5030	5030	5030	20
593	20250218	100100	87611310	5060	5060	5060	5060	0
594	20250218	100000	87611310	5060	5060	5060	5060	0
595	20250218	095900	87611310	5060	5030	5060	5030	2863
596	20250218	095800	73172350	5040	5040	5040	5040	0
597	20250218	095700	73172350	5040	5040	5040	5040	201
598	20250218	095600	72159310	5040	5040	5040	5040	10
599	20250218	095500	72108910	5020	5010	5020	5010	4813
600	20250218	095400	47947790	5030	5030	5030	5030	100
601	20250218	095300	47444790	5030	5030	5030	5030	0
602	20250218	095200	47444790	5030	5030	5030	5030	0
603	20250218	095100	47444790	5030	5030	5030	5030	0
604	20250218	095000	47444790	5030	5020	5030	5020	2625
605	20250218	094900	34267240	5020	5020	5020	5020	20
606	20250218	094800	34166840	5020	5030	5030	5020	10
607	20250218	094700	34116590	5030	5030	5030	5030	10
608	20250218	094600	34066290	5030	5030	5030	5030	120
609	20250218	094500	33462690	5030	5030	5030	5030	10
610	20250218	094400	33412390	5040	5040	5040	5040	0
611	20250218	094300	33412390	5040	5010	5040	5000	309
612	20250218	094200	31866090	5000	5000	5000	5000	0
613	20250218	094100	31866090	5000	5010	5010	5000	300
614	20250218	094000	30363850	5040	5040	5040	5040	0
615	20250218	093900	30363850	5040	5040	5040	5040	100
616	20250218	093800	29859850	5000	5000	5000	5000	500
617	20250218	093700	27359850	5040	5040	5040	5040	1
618	20250218	093600	27354810	5040	5040	5040	5040	100
619	20250218	093500	26850810	5040	5040	5040	5040	27
620	20250218	093400	26714730	5040	5040	5040	5040	1
621	20250218	093300	26709690	5040	5040	5040	5040	0
622	20250218	093200	26709690	5040	5040	5040	5040	0
623	20250218	093100	26709690	5040	5040	5040	5040	1
624	20250218	093000	26704650	5040	5040	5040	5040	2
625	20250218	092900	26694570	5020	5000	5020	5000	362
626	20250218	092800	24884550	5020	5020	5020	5020	0
627	20250218	092700	24884550	5020	5020	5020	5020	0
628	20250218	092600	24884550	5020	5020	5020	5020	3
629	20250218	092500	24869490	5000	5020	5020	5000	892
630	20250218	092400	20401830	5060	5060	5060	5060	0
631	20250218	092300	20401830	5060	5060	5060	5060	0
632	20250218	092200	20401830	5060	5060	5060	5060	0
633	20250218	092100	20401830	5060	5060	5060	5060	50
634	20250218	092000	20148830	5060	5060	5060	5060	0
635	20250218	091900	20148830	5060	5060	5060	5060	55
636	20250218	091800	19870530	5020	5020	5020	5020	200
637	20250218	091700	18866530	5060	5060	5060	5060	0
638	20250218	091600	18866530	5060	5060	5060	5060	0
639	20250218	091500	18866530	5060	5060	5060	5060	0
640	20250218	091400	18866530	5060	5060	5060	5060	0
641	20250218	091300	18866530	5060	5020	5060	5010	421
642	20250218	091200	16752880	5010	5010	5010	5010	12
643	20250218	091100	16692760	5040	5040	5040	5040	0
644	20250218	091000	16692760	5040	5040	5040	5040	27
645	20250218	090900	16556680	5050	5050	5050	5050	5
646	20250218	090800	16531430	5010	5020	5020	5000	1109
647	20250218	090700	10976110	5070	5020	5070	5010	482
648	20250218	090600	8551660	5070	5070	5070	5070	0
649	20250218	090500	8551660	5070	5030	5070	5020	470
650	20250218	090400	6187630	5080	5040	5080	5040	3
651	20250218	090300	6172430	5090	5090	5090	5090	48
652	20250218	090200	5928110	5100	5100	5100	5100	0
653	20250218	090100	5928110	5100	5100	5100	5100	2
654	20250218	090000	5917910	5060	5030	5060	5030	464