KissMeData/122450/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202100	230143165	2980	2980	2980	2980	3948
3	20250218	202000	230143165	2980	2980	2980	2980	0
4	20250218	201900	230143165	2980	2980	2980	2980	0
5	20250218	201800	230143165	2980	2980	2980	2980	0
6	20250218	201700	230143165	2980	2980	2980	2980	0
7	20250218	201600	230143165	2980	2980	2980	2980	0
8	20250218	201500	230143165	2980	2980	2980	2980	0
9	20250218	201400	230143165	2980	2980	2980	2980	0
10	20250218	201300	230143165	2980	2980	2980	2980	0
11	20250218	201200	230143165	2980	2980	2980	2980	0
12	20250218	201100	230143165	2980	2980	2980	2980	0
13	20250218	201000	230143165	2980	2980	2980	2980	0
14	20250218	200900	230143165	2980	2980	2980	2980	0
15	20250218	200800	230143165	2980	2980	2980	2980	0
16	20250218	200700	230143165	2980	2980	2980	2980	0
17	20250218	200600	230143165	2980	2980	2980	2980	0
18	20250218	200500	230143165	2980	2980	2980	2980	0
19	20250218	200400	230143165	2980	2980	2980	2980	0
20	20250218	200300	230143165	2980	2980	2980	2980	0
21	20250218	200200	230143165	2980	2980	2980	2980	0
22	20250218	200100	230143165	2980	2980	2980	2980	0
23	20250218	200000	230143165	2980	2980	2980	2980	0
24	20250218	195900	230143165	2980	2980	2980	2980	0
25	20250218	195800	230143165	2980	2980	2980	2980	0
26	20250218	195700	230143165	2980	2980	2980	2980	0
27	20250218	195600	230143165	2980	2980	2980	2980	0
28	20250218	195500	230143165	2980	2980	2980	2980	0
29	20250218	195400	230143165	2980	2980	2980	2980	0
30	20250218	195300	230143165	2980	2980	2980	2980	0
31	20250218	195200	230143165	2980	2980	2980	2980	0
32	20250218	195100	230143165	2980	2980	2980	2980	3948
33	20250218	195000	230143165	2980	2980	2980	2980	0
34	20250218	194900	230143165	2980	2980	2980	2980	0
35	20250218	194800	230143165	2980	2980	2980	2980	0
36	20250218	194700	230143165	2980	2980	2980	2980	0
37	20250218	194600	230143165	2980	2980	2980	2980	0
38	20250218	194500	230143165	2980	2980	2980	2980	0
39	20250218	194400	230143165	2980	2980	2980	2980	0
40	20250218	194300	230143165	2980	2980	2980	2980	0
41	20250218	194200	230143165	2980	2980	2980	2980	0
42	20250218	194100	230143165	2980	2980	2980	2980	0
43	20250218	194000	230143165	2980	2980	2980	2980	0
44	20250218	193900	230143165	2980	2980	2980	2980	0
45	20250218	193800	230143165	2980	2980	2980	2980	0
46	20250218	193700	230143165	2980	2980	2980	2980	0
47	20250218	193600	230143165	2980	2980	2980	2980	0
48	20250218	193500	230143165	2980	2980	2980	2980	0
49	20250218	193400	230143165	2980	2980	2980	2980	0
50	20250218	193300	230143165	2980	2980	2980	2980	0
51	20250218	193200	230143165	2980	2980	2980	2980	0
52	20250218	193100	230143165	2980	2980	2980	2980	0
53	20250218	193000	230143165	2980	2980	2980	2980	0
54	20250218	192900	230143165	2980	2980	2980	2980	0
55	20250218	192800	230143165	2980	2980	2980	2980	0
56	20250218	192700	230143165	2980	2980	2980	2980	0
57	20250218	192600	230143165	2980	2980	2980	2980	0
58	20250218	192500	230143165	2980	2980	2980	2980	0
59	20250218	192400	230143165	2980	2980	2980	2980	0
60	20250218	192300	230143165	2980	2980	2980	2980	0
61	20250218	192200	230143165	2980	2980	2980	2980	0
62	20250218	192100	230143165	2980	2980	2980	2980	3948
63	20250218	192000	230143165	2980	2980	2980	2980	0
64	20250218	191900	230143165	2980	2980	2980	2980	0
65	20250218	191800	230143165	2980	2980	2980	2980	0
66	20250218	191700	230143165	2980	2980	2980	2980	0
67	20250218	191600	230143165	2980	2980	2980	2980	0
68	20250218	191500	230143165	2980	2980	2980	2980	0
69	20250218	191400	230143165	2980	2980	2980	2980	0
70	20250218	191300	230143165	2980	2980	2980	2980	0
71	20250218	191200	230143165	2980	2980	2980	2980	0
72	20250218	191100	230143165	2980	2980	2980	2980	0
73	20250218	191000	230143165	2980	2980	2980	2980	0
74	20250218	190900	230143165	2980	2980	2980	2980	0
75	20250218	190800	230143165	2980	2980	2980	2980	0
76	20250218	190700	230143165	2980	2980	2980	2980	0
77	20250218	190600	230143165	2980	2980	2980	2980	0
78	20250218	190500	230143165	2980	2980	2980	2980	0
79	20250218	190400	230143165	2980	2980	2980	2980	0
80	20250218	190300	230143165	2980	2980	2980	2980	0
81	20250218	190200	230143165	2980	2980	2980	2980	0
82	20250218	190100	230143165	2980	2980	2980	2980	0
83	20250218	190000	230143165	2980	2980	2980	2980	0
84	20250218	185900	230143165	2980	2980	2980	2980	0
85	20250218	185800	230143165	2980	2980	2980	2980	0
86	20250218	185700	230143165	2980	2980	2980	2980	0
87	20250218	185600	230143165	2980	2980	2980	2980	0
88	20250218	185500	230143165	2980	2980	2980	2980	0
89	20250218	185400	230143165	2980	2980	2980	2980	0
90	20250218	185300	230143165	2980	2980	2980	2980	0
91	20250218	185200	230143165	2980	2980	2980	2980	0
92	20250218	185100	230143165	2980	2980	2980	2980	3948
93	20250218	185000	230143165	2980	2980	2980	2980	0
94	20250218	184900	230143165	2980	2980	2980	2980	0
95	20250218	184800	230143165	2980	2980	2980	2980	0
96	20250218	184700	230143165	2980	2980	2980	2980	0
97	20250218	184600	230143165	2980	2980	2980	2980	0
98	20250218	184500	230143165	2980	2980	2980	2980	0
99	20250218	184400	230143165	2980	2980	2980	2980	0
100	20250218	184300	230143165	2980	2980	2980	2980	0
101	20250218	184200	230143165	2980	2980	2980	2980	0
102	20250218	184100	230143165	2980	2980	2980	2980	0
103	20250218	184000	230143165	2980	2980	2980	2980	0
104	20250218	183900	230143165	2980	2980	2980	2980	0
105	20250218	183800	230143165	2980	2980	2980	2980	0
106	20250218	183700	230143165	2980	2980	2980	2980	0
107	20250218	183600	230143165	2980	2980	2980	2980	0
108	20250218	183500	230143165	2980	2980	2980	2980	0
109	20250218	183400	230143165	2980	2980	2980	2980	0
110	20250218	183300	230143165	2980	2980	2980	2980	0
111	20250218	183200	230143165	2980	2980	2980	2980	0
112	20250218	183100	230143165	2980	2980	2980	2980	0
113	20250218	183000	230143165	2980	2980	2980	2980	0
114	20250218	182900	230143165	2980	2980	2980	2980	0
115	20250218	182800	230143165	2980	2980	2980	2980	0
116	20250218	182700	230143165	2980	2980	2980	2980	0
117	20250218	182600	230143165	2980	2980	2980	2980	0
118	20250218	182500	230143165	2980	2980	2980	2980	0
119	20250218	182400	230143165	2980	2980	2980	2980	0
120	20250218	182300	230143165	2980	2980	2980	2980	0
121	20250218	182200	230143165	2980	2980	2980	2980	0
122	20250218	182100	230143165	2980	2980	2980	2980	3948
123	20250218	182000	230143165	2980	2980	2980	2980	0
124	20250218	181900	230143165	2980	2980	2980	2980	0
125	20250218	181800	230143165	2980	2980	2980	2980	0
126	20250218	181700	230143165	2980	2980	2980	2980	0
127	20250218	181600	230143165	2980	2980	2980	2980	0
128	20250218	181500	230143165	2980	2980	2980	2980	0
129	20250218	181400	230143165	2980	2980	2980	2980	0
130	20250218	181300	230143165	2980	2980	2980	2980	0
131	20250218	181200	230143165	2980	2980	2980	2980	0
132	20250218	181100	230143165	2980	2980	2980	2980	0
133	20250218	181000	230143165	2980	2980	2980	2980	0
134	20250218	180900	230143165	2980	2980	2980	2980	0
135	20250218	180800	230143165	2980	2980	2980	2980	0
136	20250218	180700	230143165	2980	2980	2980	2980	0
137	20250218	180600	230143165	2980	2980	2980	2980	0
138	20250218	180500	230143165	2980	2980	2980	2980	0
139	20250218	180400	230143165	2980	2980	2980	2980	0
140	20250218	180300	230143165	2980	2980	2980	2980	0
141	20250218	180200	230143165	2980	2980	2980	2980	0
142	20250218	180100	230143165	2980	2980	2980	2980	0
143	20250218	180000	230143165	2980	2980	2980	2980	0
144	20250218	175900	230143165	2980	2980	2980	2980	0
145	20250218	175800	230143165	2980	2980	2980	2980	0
146	20250218	175700	230143165	2980	2980	2980	2980	0
147	20250218	175600	230143165	2980	2980	2980	2980	0
148	20250218	175500	230143165	2980	2980	2980	2980	0
149	20250218	175400	230143165	2980	2980	2980	2980	0
150	20250218	175300	230143165	2980	2980	2980	2980	0
151	20250218	175200	230143165	2980	2980	2980	2980	0
152	20250218	175100	230143165	2980	2980	2980	2980	3948
153	20250218	175000	230143165	2980	2980	2980	2980	0
154	20250218	174900	230143165	2980	2980	2980	2980	0
155	20250218	174800	230143165	2980	2980	2980	2980	0
156	20250218	174700	230143165	2980	2980	2980	2980	0
157	20250218	174600	230143165	2980	2980	2980	2980	0
158	20250218	174500	230143165	2980	2980	2980	2980	0
159	20250218	174400	230143165	2980	2980	2980	2980	0
160	20250218	174300	230143165	2980	2980	2980	2980	0
161	20250218	174200	230143165	2980	2980	2980	2980	0
162	20250218	174100	230143165	2980	2980	2980	2980	0
163	20250218	174000	230143165	2980	2980	2980	2980	0
164	20250218	173900	230143165	2980	2980	2980	2980	0
165	20250218	173800	230143165	2980	2980	2980	2980	0
166	20250218	173700	230143165	2980	2980	2980	2980	0
167	20250218	173600	230143165	2980	2980	2980	2980	0
168	20250218	173500	230143165	2980	2980	2980	2980	0
169	20250218	173400	230143165	2980	2980	2980	2980	0
170	20250218	173300	230143165	2980	2980	2980	2980	0
171	20250218	173200	230143165	2980	2980	2980	2980	0
172	20250218	173100	230143165	2980	2980	2980	2980	0
173	20250218	173000	230143165	2980	2980	2980	2980	0
174	20250218	172900	230143165	2980	2980	2980	2980	0
175	20250218	172800	230143165	2980	2980	2980	2980	0
176	20250218	172700	230143165	2980	2980	2980	2980	0
177	20250218	172600	230143165	2980	2980	2980	2980	0
178	20250218	172500	230143165	2980	2980	2980	2980	0
179	20250218	172400	230143165	2980	2980	2980	2980	0
180	20250218	172300	230143165	2980	2980	2980	2980	0
181	20250218	172200	230143165	2980	2980	2980	2980	0
182	20250218	172100	230143165	2980	2980	2980	2980	3948
183	20250218	172000	230143165	2980	2980	2980	2980	0
184	20250218	171900	230143165	2980	2980	2980	2980	0
185	20250218	171800	230143165	2980	2980	2980	2980	0
186	20250218	171700	230143165	2980	2980	2980	2980	0
187	20250218	171600	230143165	2980	2980	2980	2980	0
188	20250218	171500	230143165	2980	2980	2980	2980	0
189	20250218	171400	230143165	2980	2980	2980	2980	0
190	20250218	171300	230143165	2980	2980	2980	2980	0
191	20250218	171200	230143165	2980	2980	2980	2980	0
192	20250218	171100	230143165	2980	2980	2980	2980	0
193	20250218	171000	230143165	2980	2980	2980	2980	0
194	20250218	170900	230143165	2980	2980	2980	2980	0
195	20250218	170800	230143165	2980	2980	2980	2980	0
196	20250218	170700	230143165	2980	2980	2980	2980	0
197	20250218	170600	230143165	2980	2980	2980	2980	0
198	20250218	170500	230143165	2980	2980	2980	2980	0
199	20250218	170400	230143165	2980	2980	2980	2980	0
200	20250218	170300	230143165	2980	2980	2980	2980	0
201	20250218	170200	230143165	2980	2980	2980	2980	0
202	20250218	170100	230143165	2980	2980	2980	2980	0
203	20250218	170000	230143165	2980	2980	2980	2980	0
204	20250218	165900	230143165	2980	2980	2980	2980	0
205	20250218	165800	230143165	2980	2980	2980	2980	0
206	20250218	165700	230143165	2980	2980	2980	2980	0
207	20250218	165600	230143165	2980	2980	2980	2980	0
208	20250218	165500	230143165	2980	2980	2980	2980	0
209	20250218	165400	230143165	2980	2980	2980	2980	0
210	20250218	165300	230143165	2980	2980	2980	2980	0
211	20250218	165200	230143165	2980	2980	2980	2980	0
212	20250218	165100	230143165	2980	2980	2980	2980	3948
213	20250218	165000	230143165	2980	2980	2980	2980	0
214	20250218	164900	230143165	2980	2980	2980	2980	0
215	20250218	164800	230143165	2980	2980	2980	2980	0
216	20250218	164700	230143165	2980	2980	2980	2980	0
217	20250218	164600	230143165	2980	2980	2980	2980	0
218	20250218	164500	230143165	2980	2980	2980	2980	0
219	20250218	164400	230143165	2980	2980	2980	2980	0
220	20250218	164300	230143165	2980	2980	2980	2980	0
221	20250218	164200	230143165	2980	2980	2980	2980	0
222	20250218	164100	230143165	2980	2980	2980	2980	0
223	20250218	164000	230143165	2980	2980	2980	2980	0
224	20250218	163900	230143165	2980	2980	2980	2980	0
225	20250218	163800	230143165	2980	2980	2980	2980	0
226	20250218	163700	230143165	2980	2980	2980	2980	0
227	20250218	163600	230143165	2980	2980	2980	2980	0
228	20250218	163500	230143165	2980	2980	2980	2980	0
229	20250218	163400	230143165	2980	2980	2980	2980	0
230	20250218	163300	230143165	2980	2980	2980	2980	0
231	20250218	163200	230143165	2980	2980	2980	2980	0
232	20250218	163100	230143165	2980	2980	2980	2980	0
233	20250218	163000	230143165	2980	2980	2980	2980	0
234	20250218	162900	230143165	2980	2980	2980	2980	0
235	20250218	162800	230143165	2980	2980	2980	2980	0
236	20250218	162700	230143165	2980	2980	2980	2980	0
237	20250218	162600	230143165	2980	2980	2980	2980	0
238	20250218	162500	230143165	2980	2980	2980	2980	0
239	20250218	162400	230143165	2980	2980	2980	2980	0
240	20250218	162300	230143165	2980	2980	2980	2980	0
241	20250218	162200	230143165	2980	2980	2980	2980	0
242	20250218	162100	230143165	2980	2980	2980	2980	3948
243	20250218	162000	230143165	2980	2980	2980	2980	0
244	20250218	161900	230143165	2980	2980	2980	2980	0
245	20250218	161800	230143165	2980	2980	2980	2980	0
246	20250218	161700	230143165	2980	2980	2980	2980	0
247	20250218	161600	230143165	2980	2980	2980	2980	0
248	20250218	161500	230143165	2980	2980	2980	2980	0
249	20250218	161400	230143165	2980	2980	2980	2980	0
250	20250218	161300	230143165	2980	2980	2980	2980	0
251	20250218	161200	230143165	2980	2980	2980	2980	0
252	20250218	161100	230143165	2980	2980	2980	2980	0
253	20250218	161000	230143165	2980	2980	2980	2980	0
254	20250218	160900	230143165	2980	2980	2980	2980	0
255	20250218	160800	230143165	2980	2980	2980	2980	0
256	20250218	160700	230143165	2980	2980	2980	2980	0
257	20250218	160600	230143165	2980	2980	2980	2980	0
258	20250218	160500	230143165	2980	2980	2980	2980	0
259	20250218	160400	230143165	2980	2980	2980	2980	0
260	20250218	160300	230143165	2980	2980	2980	2980	0
261	20250218	160200	230143165	2980	2980	2980	2980	0
262	20250218	160100	230143165	2980	2980	2980	2980	0
263	20250218	160000	230143165	2980	2980	2980	2980	0
264	20250218	155900	230143165	2980	2980	2980	2980	0
265	20250218	155800	230143165	2980	2980	2980	2980	0
266	20250218	155700	230143165	2980	2980	2980	2980	0
267	20250218	155600	230143165	2980	2980	2980	2980	0
268	20250218	155500	230143165	2980	2980	2980	2980	0
269	20250218	155400	230143165	2980	2980	2980	2980	0
270	20250218	155300	230143165	2980	2980	2980	2980	0
271	20250218	155200	230143165	2980	2980	2980	2980	0
272	20250218	155100	230143165	2980	2980	2980	2980	3948
273	20250218	155000	230143165	2980	2980	2980	2980	0
274	20250218	154900	230143165	2980	2980	2980	2980	0
275	20250218	154800	230143165	2980	2980	2980	2980	0
276	20250218	154700	230143165	2980	2980	2980	2980	0
277	20250218	154600	230143165	2980	2980	2980	2980	0
278	20250218	154500	230143165	2980	2980	2980	2980	0
279	20250218	154400	230143165	2980	2980	2980	2980	0
280	20250218	154300	230143165	2980	2980	2980	2980	0
281	20250218	154200	230143165	2980	2980	2980	2980	0
282	20250218	154100	230143165	2980	2980	2980	2980	0
283	20250218	154000	230143165	2980	2980	2980	2980	0
284	20250218	153900	230143165	2980	2980	2980	2980	0
285	20250218	153800	230143165	2980	2980	2980	2980	0
286	20250218	153700	230143165	2980	2980	2980	2980	0
287	20250218	153600	230143165	2980	2980	2980	2980	0
288	20250218	153500	230143165	2980	2980	2980	2980	0
289	20250218	153400	230143165	2980	2980	2980	2980	0
290	20250218	153300	230143165	2980	2980	2980	2980	0
291	20250218	153200	230143165	2980	2980	2980	2980	0
292	20250218	153100	230143165	2980	2980	2980	2980	0
293	20250218	153000	230143165	2980	2980	2980	2980	3948
294	20250218	152900	218378125	2980	2980	2980	2980	0
295	20250218	152800	218378125	2980	2980	2980	2980	0
296	20250218	152700	218378125	2980	2980	2980	2980	0
297	20250218	152600	218378125	2980	2980	2980	2980	0
298	20250218	152500	218378125	2980	2980	2980	2980	0
299	20250218	152400	218378125	2980	2980	2980	2980	0
300	20250218	152300	218378125	2980	2980	2980	2980	0
301	20250218	152200	218378125	2980	2980	2980	2980	0
302	20250218	152100	218378125	2980	2980	2980	2980	0
303	20250218	152000	218378125	2980	2980	2980	2980	0
304	20250218	151900	218378125	2980	2980	2980	2980	0
305	20250218	151800	218378125	2980	2980	2980	2980	0
306	20250218	151700	218378125	2980	2980	2980	2980	0
307	20250218	151600	218378125	2980	2980	2980	2980	141
308	20250218	151500	217957945	2980	2990	2990	2980	5
309	20250218	151400	217943035	2990	2990	2990	2990	0
310	20250218	151300	217943035	2990	2990	2990	2990	0
311	20250218	151200	217943035	2990	2990	2990	2990	100
312	20250218	151100	217644035	2990	2990	2990	2990	0
313	20250218	151000	217644035	2990	2990	2990	2990	0
314	20250218	150900	217644035	2990	2990	2990	2990	0
315	20250218	150800	217644035	2990	2990	2990	2990	500
316	20250218	150700	216149035	2990	2990	2990	2990	0
317	20250218	150600	216149035	2990	2990	2990	2990	0
318	20250218	150500	216149035	2990	2990	2990	2990	0
319	20250218	150400	216149035	2990	2990	2990	2990	0
320	20250218	150300	216149035	2990	2990	2990	2990	0
321	20250218	150200	216149035	2990	2990	2990	2990	0
322	20250218	150100	216149035	2990	2985	2990	2985	95
323	20250218	150000	215865450	2985	2985	2985	2985	0
324	20250218	145900	215865450	2985	2985	2985	2985	0
325	20250218	145800	215865450	2985	2985	2985	2985	0
326	20250218	145700	215865450	2985	2985	2985	2985	0
327	20250218	145600	215865450	2985	2975	2985	2960	8392
328	20250218	145500	191016490	2985	2985	2985	2985	0
329	20250218	145400	191016490	2985	2985	2985	2985	0
330	20250218	145300	191016490	2985	2985	2985	2985	0
331	20250218	145200	191016490	2985	2985	2985	2985	0
332	20250218	145100	191016490	2985	2975	2985	2975	25
333	20250218	145000	190942065	2985	2985	2985	2985	104
334	20250218	144900	190631625	2985	2985	2985	2985	0
335	20250218	144800	190631625	2985	2985	2985	2985	100
336	20250218	144700	190333125	2990	2990	2990	2990	200
337	20250218	144600	189735125	2990	2990	2990	2990	0
338	20250218	144500	189735125	2990	2990	2990	2990	0
339	20250218	144400	189735125	2990	2980	2990	2980	1101
340	20250218	144300	186454135	2980	2980	2980	2980	0
341	20250218	144200	186454135	2980	2980	2980	2980	1
342	20250218	144100	186451155	2980	2980	2980	2980	0
343	20250218	144000	186451155	2980	2980	2980	2980	0
344	20250218	143900	186451155	2980	2990	2990	2980	397
345	20250218	143800	185266300	2990	3000	3000	2990	27
346	20250218	143700	185185560	2990	2990	2990	2990	10
347	20250218	143600	185155660	2990	2995	2995	2990	134
348	20250218	143500	184754645	3000	3000	3000	3000	0
349	20250218	143400	184754645	3000	2995	3000	2995	25
350	20250218	143300	184679745	3000	2995	3000	2995	32
351	20250218	143200	184583845	2995	2995	2995	2995	10
352	20250218	143100	184553895	2995	2995	2995	2995	0
353	20250218	143000	184553895	2995	2995	2995	2995	20
354	20250218	142900	184493995	2995	2995	2995	2995	0
355	20250218	142800	184493995	2995	2995	2995	2995	0
356	20250218	142700	184493995	2995	2995	2995	2995	52
357	20250218	142600	184338255	2995	3010	3010	2995	66
358	20250218	142500	184140535	3005	3005	3010	3005	9
359	20250218	142400	184113465	3010	3010	3010	3010	0
360	20250218	142300	184113465	3010	3005	3010	3005	2
361	20250218	142200	184107450	3010	2995	3010	2995	25
362	20250218	142100	184032325	3005	2990	3010	2985	3475
363	20250218	142000	173590630	2995	2995	2995	2995	0
364	20250218	141900	173590630	2995	2995	2995	2995	0
365	20250218	141800	173590630	2995	2990	2995	2990	3
366	20250218	141700	173581655	2990	2990	2990	2990	0
367	20250218	141600	173581655	2990	2975	3000	2975	18938
368	20250218	141500	116911050	2970	2970	2970	2970	1005
369	20250218	141400	113926200	2970	2970	2970	2970	0
370	20250218	141300	113926200	2970	2970	2970	2970	5
371	20250218	141200	113911350	2970	2970	2970	2970	10
372	20250218	141100	113881650	2965	2965	2965	2965	24
373	20250218	141000	113810490	2965	2965	2965	2965	0
374	20250218	140900	113810490	2965	2965	2965	2965	691
375	20250218	140800	111761675	2970	2970	2970	2970	0
376	20250218	140700	111761675	2970	2970	2970	2970	0
377	20250218	140600	111761675	2970	2970	2970	2970	24
378	20250218	140500	111690395	2970	2970	2970	2970	1049
379	20250218	140400	108574865	2970	2970	2970	2970	0
380	20250218	140300	108574865	2970	2970	2970	2970	0
381	20250218	140200	108574865	2970	2970	2970	2970	0
382	20250218	140100	108574865	2970	2970	2970	2970	0
383	20250218	140000	108574865	2970	2970	2970	2970	0
384	20250218	135900	108574865	2970	2970	2970	2970	1
385	20250218	135800	108571895	2970	2970	2970	2970	0
386	20250218	135700	108571895	2970	2970	2970	2970	0
387	20250218	135600	108571895	2970	2970	2970	2970	20
388	20250218	135500	108512495	2970	2970	2970	2970	0
389	20250218	135400	108512495	2970	2970	2970	2970	0
390	20250218	135300	108512495	2970	2970	2970	2970	10
391	20250218	135200	108482795	2965	2965	2965	2965	1
392	20250218	135100	108479830	2970	2970	2970	2970	0
393	20250218	135000	108479830	2970	2970	2970	2970	0
394	20250218	134900	108479830	2970	2970	2970	2970	50
395	20250218	134800	108331330	2970	2970	2970	2970	0
396	20250218	134700	108331330	2970	2970	2970	2970	30
397	20250218	134600	108242230	2970	2970	2970	2970	0
398	20250218	134500	108242230	2970	2970	2970	2970	0
399	20250218	134400	108242230	2970	2970	2970	2970	0
400	20250218	134300	108242230	2970	2970	2970	2970	0
401	20250218	134200	108242230	2970	2970	2970	2970	0
402	20250218	134100	108242230	2970	2970	2970	2970	10
403	20250218	134000	108212530	2965	2965	2965	2965	0
404	20250218	133900	108212530	2965	2965	2965	2965	0
405	20250218	133800	108212530	2965	2965	2965	2965	0
406	20250218	133700	108212530	2965	2965	2965	2965	0
407	20250218	133600	108212530	2965	2965	2965	2965	0
408	20250218	133500	108212530	2965	2965	2965	2965	1
409	20250218	133400	108209565	2965	2965	2965	2965	0
410	20250218	133300	108209565	2965	2965	2965	2965	280
411	20250218	133200	107379365	2970	2970	2970	2970	100
412	20250218	133100	107082365	2965	2965	2965	2965	0
413	20250218	133000	107082365	2965	2965	2965	2965	0
414	20250218	132900	107082365	2965	2965	2965	2965	0
415	20250218	132800	107082365	2965	2965	2965	2965	0
416	20250218	132700	107082365	2965	2965	2965	2965	0
417	20250218	132600	107082365	2965	2965	2965	2965	200
418	20250218	132500	106489365	2965	2965	2965	2965	2367
419	20250218	132400	99471210	2960	2960	2960	2960	0
420	20250218	132300	99471210	2960	2960	2960	2960	337
421	20250218	132200	98473690	2960	2960	2960	2960	0
422	20250218	132100	98473690	2960	2960	2960	2960	0
423	20250218	132000	98473690	2960	2960	2960	2960	0
424	20250218	131900	98473690	2960	2960	2960	2960	0
425	20250218	131800	98473690	2960	2960	2960	2960	0
426	20250218	131700	98473690	2960	2960	2960	2960	0
427	20250218	131600	98473690	2960	2960	2960	2960	0
428	20250218	131500	98473690	2960	2960	2960	2960	373
429	20250218	131400	97369610	2960	2960	2960	2960	0
430	20250218	131300	97369610	2960	2960	2960	2960	167
431	20250218	131200	96875290	2960	2960	2960	2960	187
432	20250218	131100	96321770	2960	2960	2960	2960	0
433	20250218	131000	96321770	2960	2960	2960	2960	2
434	20250218	130900	96315850	2965	2965	2965	2965	0
435	20250218	130800	96315850	2965	2965	2965	2965	0
436	20250218	130700	96315850	2965	2965	2965	2965	0
437	20250218	130600	96315850	2965	2965	2965	2965	0
438	20250218	130500	96315850	2965	2965	2965	2965	0
439	20250218	130400	96315850	2965	2965	2965	2965	2
440	20250218	130300	96309920	2965	2965	2965	2965	0
441	20250218	130200	96309920	2965	2965	2965	2965	0
442	20250218	130100	96309920	2965	2965	2965	2965	0
443	20250218	130000	96309920	2965	2965	2965	2965	40
444	20250218	125900	96191320	2965	2965	2965	2965	0
445	20250218	125800	96191320	2965	2965	2965	2965	20
446	20250218	125700	96132020	2960	2960	2960	2960	0
447	20250218	125600	96132020	2960	2960	2960	2960	0
448	20250218	125500	96132020	2960	2960	2960	2960	47
449	20250218	125400	95992900	2955	2955	2955	2955	20
450	20250218	125300	95933800	2955	2955	2955	2955	0
451	20250218	125200	95933800	2955	2955	2955	2955	0
452	20250218	125100	95933800	2955	2955	2955	2955	0
453	20250218	125000	95933800	2955	2955	2955	2955	0
454	20250218	124900	95933800	2955	2955	2955	2955	0
455	20250218	124800	95933800	2955	2955	2955	2955	0
456	20250218	124700	95933800	2955	2955	2955	2955	900
457	20250218	124600	93274300	2955	2955	2955	2955	0
458	20250218	124500	93274300	2955	2955	2955	2955	0
459	20250218	124400	93274300	2955	2955	2955	2955	0
460	20250218	124300	93274300	2955	2955	2955	2955	0
461	20250218	124200	93274300	2955	2955	2955	2955	0
462	20250218	124100	93274300	2955	2955	2955	2955	0
463	20250218	124000	93274300	2955	2955	2955	2955	540
464	20250218	123900	91678600	2955	2955	2955	2955	0
465	20250218	123800	91678600	2955	2955	2955	2955	0
466	20250218	123700	91678600	2955	2955	2955	2955	0
467	20250218	123600	91678600	2955	2955	2955	2955	0
468	20250218	123500	91678600	2955	2955	2955	2955	400
469	20250218	123400	90496600	2960	2960	2960	2960	0
470	20250218	123300	90496600	2960	2960	2960	2960	0
471	20250218	123200	90496600	2960	2960	2960	2960	730
472	20250218	123100	88335800	2965	2965	2965	2965	0
473	20250218	123000	88335800	2965	2965	2965	2965	0
474	20250218	122900	88335800	2965	2965	2965	2965	1
475	20250218	122800	88332835	2960	2960	2960	2960	0
476	20250218	122700	88332835	2960	2960	2960	2960	0
477	20250218	122600	88332835	2960	2960	2960	2960	20
478	20250218	122500	88273635	2965	2965	2965	2965	0
479	20250218	122400	88273635	2965	2965	2965	2965	0
480	20250218	122300	88273635	2965	2965	2965	2965	0
481	20250218	122200	88273635	2965	2965	2965	2965	0
482	20250218	122100	88273635	2965	2965	2965	2965	200
483	20250218	122000	87680635	2965	2965	2965	2965	0
484	20250218	121900	87680635	2965	2965	2965	2965	0
485	20250218	121800	87680635	2965	2965	2965	2965	0
486	20250218	121700	87680635	2965	2965	2965	2965	0
487	20250218	121600	87680635	2965	2965	2965	2965	0
488	20250218	121500	87680635	2965	2965	2965	2965	0
489	20250218	121400	87680635	2965	2965	2965	2965	0
490	20250218	121300	87680635	2965	2965	2965	2965	0
491	20250218	121200	87680635	2965	2965	2965	2965	0
492	20250218	121100	87680635	2965	2965	2965	2965	0
493	20250218	121000	87680635	2965	2965	2965	2965	0
494	20250218	120900	87680635	2965	2965	2965	2965	0
495	20250218	120800	87680635	2965	2965	2965	2965	0
496	20250218	120700	87680635	2965	2965	2965	2965	5
497	20250218	120600	87665810	2960	2960	2960	2960	0
498	20250218	120500	87665810	2960	2960	2960	2960	90
499	20250218	120400	87399410	2960	2960	2960	2960	852
500	20250218	120300	84877490	2960	2960	2960	2960	0
501	20250218	120200	84877490	2960	2960	2960	2960	0
502	20250218	120100	84877490	2960	2960	2960	2960	0
503	20250218	120000	84877490	2960	2960	2960	2960	0
504	20250218	115900	84877490	2960	2960	2960	2960	0
505	20250218	115800	84877490	2960	2960	2960	2960	0
506	20250218	115700	84877490	2960	2960	2960	2960	0
507	20250218	115600	84877490	2960	2960	2960	2960	0
508	20250218	115500	84877490	2960	2960	2960	2960	0
509	20250218	115400	84877490	2960	2960	2960	2960	0
510	20250218	115300	84877490	2960	2960	2960	2960	0
511	20250218	115200	84877490	2960	2960	2960	2960	0
512	20250218	115100	84877490	2960	2960	2960	2960	7
513	20250218	115000	84856770	2960	2960	2960	2960	0
514	20250218	114900	84856770	2960	2960	2960	2960	0
515	20250218	114800	84856770	2960	2960	2960	2960	0
516	20250218	114700	84856770	2960	2960	2960	2960	0
517	20250218	114600	84856770	2960	2960	2960	2960	0
518	20250218	114500	84856770	2960	2960	2960	2960	0
519	20250218	114400	84856770	2960	2960	2960	2960	0
520	20250218	114300	84856770	2960	2960	2960	2960	0
521	20250218	114200	84856770	2960	2960	2960	2960	0
522	20250218	114100	84856770	2960	2960	2960	2960	0
523	20250218	114000	84856770	2960	2960	2960	2960	0
524	20250218	113900	84856770	2960	2960	2960	2960	0
525	20250218	113800	84856770	2960	2960	2960	2960	0
526	20250218	113700	84856770	2960	2960	2960	2960	5
527	20250218	113600	84841970	2950	2950	2950	2950	0
528	20250218	113500	84841970	2950	2955	2955	2950	99
529	20250218	113400	84549870	2960	2960	2960	2960	0
530	20250218	113300	84549870	2960	2960	2960	2960	0
531	20250218	113200	84549870	2960	2960	2960	2960	0
532	20250218	113100	84549870	2960	2960	2960	2960	0
533	20250218	113000	84549870	2960	2960	2960	2960	0
534	20250218	112900	84549870	2960	2960	2960	2960	0
535	20250218	112800	84549870	2960	2960	2960	2960	20
536	20250218	112700	84490670	2960	2960	2960	2960	0
537	20250218	112600	84490670	2960	2960	2960	2960	5
538	20250218	112500	84475870	2950	2950	2950	2950	0
539	20250218	112400	84475870	2950	2950	2950	2950	0
540	20250218	112300	84475870	2950	2950	2950	2950	0
541	20250218	112200	84475870	2950	2950	2950	2950	1
542	20250218	112100	84472920	2960	2960	2960	2960	0
543	20250218	112000	84472920	2960	2960	2960	2960	155
544	20250218	111900	84014120	2960	2960	2960	2960	100
545	20250218	111800	83718120	2950	2950	2950	2950	200
546	20250218	111700	83128120	2960	2960	2960	2960	0
547	20250218	111600	83128120	2960	2960	2960	2960	0
548	20250218	111500	83128120	2960	2960	2960	2960	0
549	20250218	111400	83128120	2960	2960	2960	2960	0
550	20250218	111300	83128120	2960	2960	2960	2960	0
551	20250218	111200	83128120	2960	2955	2960	2955	2
552	20250218	111100	83122205	2955	2955	2955	2955	0
553	20250218	111000	83122205	2955	2955	2955	2955	0
554	20250218	110900	83122205	2955	2950	2955	2950	538
555	20250218	110800	81532420	2945	2950	2950	2945	569
556	20250218	110700	79856650	2960	2960	2960	2960	1
557	20250218	110600	79853690	2945	2950	2950	2945	3000
558	20250218	110500	71018685	2960	2960	2960	2960	0
559	20250218	110400	71018685	2960	2955	2960	2955	3
560	20250218	110300	71009810	2945	2950	2950	2945	53
561	20250218	110200	70853710	2965	2960	2965	2960	53
562	20250218	110100	70696575	2965	2960	2965	2960	2
563	20250218	110000	70690650	2965	2965	2965	2965	0
564	20250218	105900	70690650	2965	2965	2965	2965	0
565	20250218	105800	70690650	2965	2965	2965	2965	0
566	20250218	105700	70690650	2965	2965	2965	2965	1
567	20250218	105600	70687685	2960	2960	2965	2960	10
568	20250218	105500	70658065	2965	2950	2965	2950	1060
569	20250218	105400	67530715	2945	2945	2945	2945	0
570	20250218	105300	67530715	2945	2945	2945	2945	69
571	20250218	105200	67327510	2955	2955	2955	2955	0
572	20250218	105100	67327510	2955	2955	2955	2955	0
573	20250218	105000	67327510	2955	2955	2955	2955	3
574	20250218	104900	67318645	2945	2950	2950	2940	5088
575	20250218	104800	52342210	2965	2965	2965	2965	0
576	20250218	104700	52342210	2965	2965	2965	2965	0
577	20250218	104600	52342210	2965	2965	2965	2965	0
578	20250218	104500	52342210	2965	2965	2965	2965	0
579	20250218	104400	52342210	2965	2965	2965	2965	0
580	20250218	104300	52342210	2965	2965	2965	2965	0
581	20250218	104200	52342210	2965	2965	2965	2965	0
582	20250218	104100	52342210	2965	2965	2965	2965	0
583	20250218	104000	52342210	2965	2965	2965	2965	0
584	20250218	103900	52342210	2965	2965	2965	2965	0
585	20250218	103800	52342210	2965	2965	2965	2965	0
586	20250218	103700	52342210	2965	2960	2965	2960	5
587	20250218	103600	52327395	2965	2965	2965	2965	0
588	20250218	103500	52327395	2965	2960	2965	2960	70
589	20250218	103400	52120170	2960	2950	2960	2950	123
590	20250218	103300	51757300	2950	2950	2950	2950	111
591	20250218	103200	51429850	2950	2950	2950	2950	0
592	20250218	103100	51429850	2950	2950	2950	2950	0
593	20250218	103000	51429850	2950	2950	2950	2950	0
594	20250218	102900	51429850	2950	2945	2950	2945	1003
595	20250218	102800	48476000	2945	2945	2945	2945	3
596	20250218	102700	48467165	2940	2940	2940	2940	0
597	20250218	102600	48467165	2940	2940	2940	2940	0
598	20250218	102500	48467165	2940	2940	2940	2940	0
599	20250218	102400	48467165	2940	2940	2940	2940	0
600	20250218	102300	48467165	2940	2940	2940	2940	0
601	20250218	102200	48467165	2940	2950	2950	2940	4637
602	20250218	102100	34816440	2960	2960	2960	2960	0
603	20250218	102000	34816440	2960	2960	2965	2960	7
604	20250218	101900	34795715	2960	2960	2960	2960	0
605	20250218	101800	34795715	2960	2955	2960	2955	34
606	20250218	101700	34695160	2960	2955	2960	2955	40
607	20250218	101600	34576860	2960	2965	2970	2950	636
608	20250218	101500	32699930	2970	2965	2970	2965	324
609	20250218	101400	31739245	2965	2965	2965	2965	0
610	20250218	101300	31739245	2965	2965	2965	2965	0
611	20250218	101200	31739245	2965	2965	2965	2965	0
612	20250218	101100	31739245	2965	2965	2965	2965	0
613	20250218	101000	31739245	2965	2965	2965	2965	0
614	20250218	100900	31739245	2965	2965	2965	2965	0
615	20250218	100800	31739245	2965	2965	2965	2965	0
616	20250218	100700	31739245	2965	2965	2965	2965	0
617	20250218	100600	31739245	2965	2965	2965	2965	2
618	20250218	100500	31733315	2965	2965	2965	2965	0
619	20250218	100400	31733315	2965	2965	2965	2965	0
620	20250218	100300	31733315	2965	2965	2965	2965	0
621	20250218	100200	31733315	2965	2965	2965	2965	0
622	20250218	100100	31733315	2965	2965	2965	2965	1
623	20250218	100000	31730350	2970	2970	2970	2970	0
624	20250218	095900	31730350	2970	2970	2970	2970	0
625	20250218	095800	31730350	2970	2965	2970	2965	251
626	20250218	095700	30984885	2970	2970	2970	2970	0
627	20250218	095600	30984885	2970	2970	2970	2970	0
628	20250218	095500	30984885	2970	2960	2970	2960	11
629	20250218	095400	30952255	2965	2960	2965	2960	9
630	20250218	095300	30925575	2965	2955	2965	2955	250
631	20250218	095200	30186375	2955	2955	2955	2955	0
632	20250218	095100	30186375	2955	2950	2955	2950	25
633	20250218	095000	30112600	2955	2955	2955	2955	0
634	20250218	094900	30112600	2955	2955	2955	2955	0
635	20250218	094800	30112600	2955	2960	2960	2950	5523
636	20250218	094700	13804125	2970	2970	2970	2970	0
637	20250218	094600	13804125	2970	2970	2970	2970	1
638	20250218	094500	13801155	2970	2965	2980	2955	724
639	20250218	094400	11661490	2970	2970	2980	2955	556
640	20250218	094300	10017120	2960	2970	2980	2960	1766
641	20250218	094200	4758760	2970	2970	2970	2970	0
642	20250218	094100	4758760	2970	2970	2970	2970	0
643	20250218	094000	4758760	2970	2970	2970	2970	0
644	20250218	093900	4758760	2970	2970	2970	2970	6
645	20250218	093800	4740940	2970	2970	2970	2970	367
646	20250218	093700	3650950	2970	2970	2970	2970	0
647	20250218	093600	3650950	2970	2970	2970	2970	0
648	20250218	093500	3650950	2970	2970	2970	2970	0
649	20250218	093400	3650950	2970	2970	2970	2970	0
650	20250218	093300	3650950	2970	2970	2970	2970	0
651	20250218	093200	3650950	2970	2970	2970	2970	0
652	20250218	093100	3650950	2970	2965	2970	2965	5
653	20250218	093000	3636105	2970	2965	2970	2965	100
654	20250218	092900	3339585	2965	2965	2965	2965	0
655	20250218	092800	3339585	2965	2965	2965	2965	0
656	20250218	092700	3339585	2965	2965	2965	2965	0
657	20250218	092600	3339585	2965	2965	2965	2965	0
658	20250218	092500	3339585	2965	2965	2965	2965	0
659	20250218	092400	3339585	2965	2965	2965	2965	5
660	20250218	092300	3324760	2965	2965	2965	2965	0
661	20250218	092200	3324760	2965	2960	2965	2960	5
662	20250218	092100	3309955	2955	2955	2955	2955	0
663	20250218	092000	3309955	2955	2955	2955	2955	0
664	20250218	091900	3309955	2955	2955	2955	2955	0
665	20250218	091800	3309955	2955	2955	2955	2955	6
666	20250218	091700	3292225	2955	2955	2955	2955	0
667	20250218	091600	3292225	2955	2955	2955	2955	0
668	20250218	091500	3292225	2955	2955	2955	2955	6
669	20250218	091400	3274495	2955	2955	2955	2955	0
670	20250218	091300	3274495	2955	2955	2955	2955	24
671	20250218	091200	3203575	2955	2955	2955	2955	6
672	20250218	091100	3185845	2960	2960	2960	2960	158
673	20250218	091000	2718165	2965	2965	2965	2965	512
674	20250218	090900	1200085	2960	2960	2960	2960	0
675	20250218	090800	1200085	2960	2960	2960	2960	0
676	20250218	090700	1200085	2960	2960	2960	2960	342
677	20250218	090600	187765	2960	2960	2960	2960	0
678	20250218	090500	187765	2960	2980	2985	2960	19
679	20250218	090400	131310	2985	2985	2985	2985	0
680	20250218	090300	131310	2985	2985	2985	2985	0
681	20250218	090200	131310	2985	2985	2985	2985	5
682	20250218	090100	116385	2985	2985	2985	2985	0
683	20250218	090000	116385	2985	2985	2985	2955	39