KissMeData/144960/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202900	387412750	4985	4985	4985	4985	216
3	20250218	202800	387412750	4985	4985	4985	4985	0
4	20250218	202700	387412750	4985	4985	4985	4985	0
5	20250218	202600	387412750	4985	4985	4985	4985	0
6	20250218	202500	387412750	4985	4985	4985	4985	0
7	20250218	202400	387412750	4985	4985	4985	4985	0
8	20250218	202300	387412750	4985	4985	4985	4985	0
9	20250218	202200	387412750	4985	4985	4985	4985	0
10	20250218	202100	387412750	4985	4985	4985	4985	0
11	20250218	202000	387412750	4985	4985	4985	4985	0
12	20250218	201900	387412750	4985	4985	4985	4985	0
13	20250218	201800	387412750	4985	4985	4985	4985	0
14	20250218	201700	387412750	4985	4985	4985	4985	0
15	20250218	201600	387412750	4985	4985	4985	4985	0
16	20250218	201500	387412750	4985	4985	4985	4985	0
17	20250218	201400	387412750	4985	4985	4985	4985	0
18	20250218	201300	387412750	4985	4985	4985	4985	0
19	20250218	201200	387412750	4985	4985	4985	4985	0
20	20250218	201100	387412750	4985	4985	4985	4985	0
21	20250218	201000	387412750	4985	4985	4985	4985	0
22	20250218	200900	387412750	4985	4985	4985	4985	0
23	20250218	200800	387412750	4985	4985	4985	4985	0
24	20250218	200700	387412750	4985	4985	4985	4985	0
25	20250218	200600	387412750	4985	4985	4985	4985	0
26	20250218	200500	387412750	4985	4985	4985	4985	0
27	20250218	200400	387412750	4985	4985	4985	4985	0
28	20250218	200300	387412750	4985	4985	4985	4985	0
29	20250218	200200	387412750	4985	4985	4985	4985	0
30	20250218	200100	387412750	4985	4985	4985	4985	0
31	20250218	200000	387412750	4985	4985	4985	4985	0
32	20250218	195900	387412750	4985	4985	4985	4985	216
33	20250218	195800	387412750	4985	4985	4985	4985	0
34	20250218	195700	387412750	4985	4985	4985	4985	0
35	20250218	195600	387412750	4985	4985	4985	4985	0
36	20250218	195500	387412750	4985	4985	4985	4985	0
37	20250218	195400	387412750	4985	4985	4985	4985	0
38	20250218	195300	387412750	4985	4985	4985	4985	0
39	20250218	195200	387412750	4985	4985	4985	4985	0
40	20250218	195100	387412750	4985	4985	4985	4985	0
41	20250218	195000	387412750	4985	4985	4985	4985	0
42	20250218	194900	387412750	4985	4985	4985	4985	0
43	20250218	194800	387412750	4985	4985	4985	4985	0
44	20250218	194700	387412750	4985	4985	4985	4985	0
45	20250218	194600	387412750	4985	4985	4985	4985	0
46	20250218	194500	387412750	4985	4985	4985	4985	0
47	20250218	194400	387412750	4985	4985	4985	4985	0
48	20250218	194300	387412750	4985	4985	4985	4985	0
49	20250218	194200	387412750	4985	4985	4985	4985	0
50	20250218	194100	387412750	4985	4985	4985	4985	0
51	20250218	194000	387412750	4985	4985	4985	4985	0
52	20250218	193900	387412750	4985	4985	4985	4985	0
53	20250218	193800	387412750	4985	4985	4985	4985	0
54	20250218	193700	387412750	4985	4985	4985	4985	0
55	20250218	193600	387412750	4985	4985	4985	4985	0
56	20250218	193500	387412750	4985	4985	4985	4985	0
57	20250218	193400	387412750	4985	4985	4985	4985	0
58	20250218	193300	387412750	4985	4985	4985	4985	0
59	20250218	193200	387412750	4985	4985	4985	4985	0
60	20250218	193100	387412750	4985	4985	4985	4985	0
61	20250218	193000	387412750	4985	4985	4985	4985	0
62	20250218	192900	387412750	4985	4985	4985	4985	216
63	20250218	192800	387412750	4985	4985	4985	4985	0
64	20250218	192700	387412750	4985	4985	4985	4985	0
65	20250218	192600	387412750	4985	4985	4985	4985	0
66	20250218	192500	387412750	4985	4985	4985	4985	0
67	20250218	192400	387412750	4985	4985	4985	4985	0
68	20250218	192300	387412750	4985	4985	4985	4985	0
69	20250218	192200	387412750	4985	4985	4985	4985	0
70	20250218	192100	387412750	4985	4985	4985	4985	0
71	20250218	192000	387412750	4985	4985	4985	4985	0
72	20250218	191900	387412750	4985	4985	4985	4985	0
73	20250218	191800	387412750	4985	4985	4985	4985	0
74	20250218	191700	387412750	4985	4985	4985	4985	0
75	20250218	191600	387412750	4985	4985	4985	4985	0
76	20250218	191500	387412750	4985	4985	4985	4985	0
77	20250218	191400	387412750	4985	4985	4985	4985	0
78	20250218	191300	387412750	4985	4985	4985	4985	0
79	20250218	191200	387412750	4985	4985	4985	4985	0
80	20250218	191100	387412750	4985	4985	4985	4985	0
81	20250218	191000	387412750	4985	4985	4985	4985	0
82	20250218	190900	387412750	4985	4985	4985	4985	0
83	20250218	190800	387412750	4985	4985	4985	4985	0
84	20250218	190700	387412750	4985	4985	4985	4985	0
85	20250218	190600	387412750	4985	4985	4985	4985	0
86	20250218	190500	387412750	4985	4985	4985	4985	0
87	20250218	190400	387412750	4985	4985	4985	4985	0
88	20250218	190300	387412750	4985	4985	4985	4985	0
89	20250218	190200	387412750	4985	4985	4985	4985	0
90	20250218	190100	387412750	4985	4985	4985	4985	0
91	20250218	190000	387412750	4985	4985	4985	4985	0
92	20250218	185900	387412750	4985	4985	4985	4985	216
93	20250218	185800	387412750	4985	4985	4985	4985	0
94	20250218	185700	387412750	4985	4985	4985	4985	0
95	20250218	185600	387412750	4985	4985	4985	4985	0
96	20250218	185500	387412750	4985	4985	4985	4985	0
97	20250218	185400	387412750	4985	4985	4985	4985	0
98	20250218	185300	387412750	4985	4985	4985	4985	0
99	20250218	185200	387412750	4985	4985	4985	4985	0
100	20250218	185100	387412750	4985	4985	4985	4985	0
101	20250218	185000	387412750	4985	4985	4985	4985	0
102	20250218	184900	387412750	4985	4985	4985	4985	0
103	20250218	184800	387412750	4985	4985	4985	4985	0
104	20250218	184700	387412750	4985	4985	4985	4985	0
105	20250218	184600	387412750	4985	4985	4985	4985	0
106	20250218	184500	387412750	4985	4985	4985	4985	0
107	20250218	184400	387412750	4985	4985	4985	4985	0
108	20250218	184300	387412750	4985	4985	4985	4985	0
109	20250218	184200	387412750	4985	4985	4985	4985	0
110	20250218	184100	387412750	4985	4985	4985	4985	0
111	20250218	184000	387412750	4985	4985	4985	4985	0
112	20250218	183900	387412750	4985	4985	4985	4985	0
113	20250218	183800	387412750	4985	4985	4985	4985	0
114	20250218	183700	387412750	4985	4985	4985	4985	0
115	20250218	183600	387412750	4985	4985	4985	4985	0
116	20250218	183500	387412750	4985	4985	4985	4985	0
117	20250218	183400	387412750	4985	4985	4985	4985	0
118	20250218	183300	387412750	4985	4985	4985	4985	0
119	20250218	183200	387412750	4985	4985	4985	4985	0
120	20250218	183100	387412750	4985	4985	4985	4985	0
121	20250218	183000	387412750	4985	4985	4985	4985	0
122	20250218	182900	387412750	4985	4985	4985	4985	216
123	20250218	182800	387412750	4985	4985	4985	4985	0
124	20250218	182700	387412750	4985	4985	4985	4985	0
125	20250218	182600	387412750	4985	4985	4985	4985	0
126	20250218	182500	387412750	4985	4985	4985	4985	0
127	20250218	182400	387412750	4985	4985	4985	4985	0
128	20250218	182300	387412750	4985	4985	4985	4985	0
129	20250218	182200	387412750	4985	4985	4985	4985	0
130	20250218	182100	387412750	4985	4985	4985	4985	0
131	20250218	182000	387412750	4985	4985	4985	4985	0
132	20250218	181900	387412750	4985	4985	4985	4985	0
133	20250218	181800	387412750	4985	4985	4985	4985	0
134	20250218	181700	387412750	4985	4985	4985	4985	0
135	20250218	181600	387412750	4985	4985	4985	4985	0
136	20250218	181500	387412750	4985	4985	4985	4985	0
137	20250218	181400	387412750	4985	4985	4985	4985	0
138	20250218	181300	387412750	4985	4985	4985	4985	0
139	20250218	181200	387412750	4985	4985	4985	4985	0
140	20250218	181100	387412750	4985	4985	4985	4985	0
141	20250218	181000	387412750	4985	4985	4985	4985	0
142	20250218	180900	387412750	4985	4985	4985	4985	0
143	20250218	180800	387412750	4985	4985	4985	4985	0
144	20250218	180700	387412750	4985	4985	4985	4985	0
145	20250218	180600	387412750	4985	4985	4985	4985	0
146	20250218	180500	387412750	4985	4985	4985	4985	0
147	20250218	180400	387412750	4985	4985	4985	4985	0
148	20250218	180300	387412750	4985	4985	4985	4985	0
149	20250218	180200	387412750	4985	4985	4985	4985	0
150	20250218	180100	387412750	4985	4985	4985	4985	0
151	20250218	180000	387412750	4985	4985	4985	4985	0
152	20250218	175900	387412750	4985	4985	4985	4985	216
153	20250218	175800	387412750	4985	4985	4985	4985	0
154	20250218	175700	387412750	4985	4985	4985	4985	0
155	20250218	175600	387412750	4985	4985	4985	4985	0
156	20250218	175500	387412750	4985	4985	4985	4985	0
157	20250218	175400	387412750	4985	4985	4985	4985	0
158	20250218	175300	387412750	4985	4985	4985	4985	0
159	20250218	175200	387412750	4985	4985	4985	4985	0
160	20250218	175100	387412750	4985	4985	4985	4985	0
161	20250218	175000	387412750	4985	4985	4985	4985	0
162	20250218	174900	387412750	4985	4985	4985	4985	0
163	20250218	174800	387412750	4985	4985	4985	4985	0
164	20250218	174700	387412750	4985	4985	4985	4985	0
165	20250218	174600	387412750	4985	4985	4985	4985	0
166	20250218	174500	387412750	4985	4985	4985	4985	0
167	20250218	174400	387412750	4985	4985	4985	4985	0
168	20250218	174300	387412750	4985	4985	4985	4985	0
169	20250218	174200	387412750	4985	4985	4985	4985	0
170	20250218	174100	387412750	4985	4985	4985	4985	0
171	20250218	174000	387412750	4985	4985	4985	4985	0
172	20250218	173900	387412750	4985	4985	4985	4985	0
173	20250218	173800	387412750	4985	4985	4985	4985	0
174	20250218	173700	387412750	4985	4985	4985	4985	0
175	20250218	173600	387412750	4985	4985	4985	4985	0
176	20250218	173500	387412750	4985	4985	4985	4985	0
177	20250218	173400	387412750	4985	4985	4985	4985	0
178	20250218	173300	387412750	4985	4985	4985	4985	0
179	20250218	173200	387412750	4985	4985	4985	4985	0
180	20250218	173100	387412750	4985	4985	4985	4985	0
181	20250218	173000	387412750	4985	4985	4985	4985	0
182	20250218	172900	387412750	4985	4985	4985	4985	216
183	20250218	172800	387412750	4985	4985	4985	4985	0
184	20250218	172700	387412750	4985	4985	4985	4985	0
185	20250218	172600	387412750	4985	4985	4985	4985	0
186	20250218	172500	387412750	4985	4985	4985	4985	0
187	20250218	172400	387412750	4985	4985	4985	4985	0
188	20250218	172300	387412750	4985	4985	4985	4985	0
189	20250218	172200	387412750	4985	4985	4985	4985	0
190	20250218	172100	387412750	4985	4985	4985	4985	0
191	20250218	172000	387412750	4985	4985	4985	4985	0
192	20250218	171900	387412750	4985	4985	4985	4985	0
193	20250218	171800	387412750	4985	4985	4985	4985	0
194	20250218	171700	387412750	4985	4985	4985	4985	0
195	20250218	171600	387412750	4985	4985	4985	4985	0
196	20250218	171500	387412750	4985	4985	4985	4985	0
197	20250218	171400	387412750	4985	4985	4985	4985	0
198	20250218	171300	387412750	4985	4985	4985	4985	0
199	20250218	171200	387412750	4985	4985	4985	4985	0
200	20250218	171100	387412750	4985	4985	4985	4985	0
201	20250218	171000	387412750	4985	4985	4985	4985	0
202	20250218	170900	387412750	4985	4985	4985	4985	0
203	20250218	170800	387412750	4985	4985	4985	4985	0
204	20250218	170700	387412750	4985	4985	4985	4985	0
205	20250218	170600	387412750	4985	4985	4985	4985	0
206	20250218	170500	387412750	4985	4985	4985	4985	0
207	20250218	170400	387412750	4985	4985	4985	4985	0
208	20250218	170300	387412750	4985	4985	4985	4985	0
209	20250218	170200	387412750	4985	4985	4985	4985	0
210	20250218	170100	387412750	4985	4985	4985	4985	0
211	20250218	170000	387412750	4985	4985	4985	4985	0
212	20250218	165900	387412750	4985	4985	4985	4985	216
213	20250218	165800	387412750	4985	4985	4985	4985	0
214	20250218	165700	387412750	4985	4985	4985	4985	0
215	20250218	165600	387412750	4985	4985	4985	4985	0
216	20250218	165500	387412750	4985	4985	4985	4985	0
217	20250218	165400	387412750	4985	4985	4985	4985	0
218	20250218	165300	387412750	4985	4985	4985	4985	0
219	20250218	165200	387412750	4985	4985	4985	4985	0
220	20250218	165100	387412750	4985	4985	4985	4985	0
221	20250218	165000	387412750	4985	4985	4985	4985	0
222	20250218	164900	387412750	4985	4985	4985	4985	0
223	20250218	164800	387412750	4985	4985	4985	4985	0
224	20250218	164700	387412750	4985	4985	4985	4985	0
225	20250218	164600	387412750	4985	4985	4985	4985	0
226	20250218	164500	387412750	4985	4985	4985	4985	0
227	20250218	164400	387412750	4985	4985	4985	4985	0
228	20250218	164300	387412750	4985	4985	4985	4985	0
229	20250218	164200	387412750	4985	4985	4985	4985	0
230	20250218	164100	387412750	4985	4985	4985	4985	0
231	20250218	164000	387412750	4985	4985	4985	4985	0
232	20250218	163900	387412750	4985	4985	4985	4985	0
233	20250218	163800	387412750	4985	4985	4985	4985	0
234	20250218	163700	387412750	4985	4985	4985	4985	0
235	20250218	163600	387412750	4985	4985	4985	4985	0
236	20250218	163500	387412750	4985	4985	4985	4985	0
237	20250218	163400	387412750	4985	4985	4985	4985	0
238	20250218	163300	387412750	4985	4985	4985	4985	0
239	20250218	163200	387412750	4985	4985	4985	4985	0
240	20250218	163100	387412750	4985	4985	4985	4985	0
241	20250218	163000	387412750	4985	4985	4985	4985	0
242	20250218	162900	387412750	4985	4985	4985	4985	216
243	20250218	162800	387412750	4985	4985	4985	4985	0
244	20250218	162700	387412750	4985	4985	4985	4985	0
245	20250218	162600	387412750	4985	4985	4985	4985	0
246	20250218	162500	387412750	4985	4985	4985	4985	0
247	20250218	162400	387412750	4985	4985	4985	4985	0
248	20250218	162300	387412750	4985	4985	4985	4985	0
249	20250218	162200	387412750	4985	4985	4985	4985	0
250	20250218	162100	387412750	4985	4985	4985	4985	0
251	20250218	162000	387412750	4985	4985	4985	4985	0
252	20250218	161900	387412750	4985	4985	4985	4985	0
253	20250218	161800	387412750	4985	4985	4985	4985	0
254	20250218	161700	387412750	4985	4985	4985	4985	0
255	20250218	161600	387412750	4985	4985	4985	4985	0
256	20250218	161500	387412750	4985	4985	4985	4985	0
257	20250218	161400	387412750	4985	4985	4985	4985	0
258	20250218	161300	387412750	4985	4985	4985	4985	0
259	20250218	161200	387412750	4985	4985	4985	4985	0
260	20250218	161100	387412750	4985	4985	4985	4985	0
261	20250218	161000	387412750	4985	4985	4985	4985	0
262	20250218	160900	387412750	4985	4985	4985	4985	0
263	20250218	160800	387412750	4985	4985	4985	4985	0
264	20250218	160700	387412750	4985	4985	4985	4985	0
265	20250218	160600	387412750	4985	4985	4985	4985	0
266	20250218	160500	387412750	4985	4985	4985	4985	0
267	20250218	160400	387412750	4985	4985	4985	4985	0
268	20250218	160300	387412750	4985	4985	4985	4985	0
269	20250218	160200	387412750	4985	4985	4985	4985	0
270	20250218	160100	387412750	4985	4985	4985	4985	0
271	20250218	160000	387412750	4985	4985	4985	4985	0
272	20250218	155900	387412750	4985	4985	4985	4985	216
273	20250218	155800	387412750	4985	4985	4985	4985	0
274	20250218	155700	387412750	4985	4985	4985	4985	0
275	20250218	155600	387412750	4985	4985	4985	4985	0
276	20250218	155500	387412750	4985	4985	4985	4985	0
277	20250218	155400	387412750	4985	4985	4985	4985	0
278	20250218	155300	387412750	4985	4985	4985	4985	0
279	20250218	155200	387412750	4985	4985	4985	4985	0
280	20250218	155100	387412750	4985	4985	4985	4985	0
281	20250218	155000	387412750	4985	4985	4985	4985	0
282	20250218	154900	387412750	4985	4985	4985	4985	0
283	20250218	154800	387412750	4985	4985	4985	4985	0
284	20250218	154700	387412750	4985	4985	4985	4985	0
285	20250218	154600	387412750	4985	4985	4985	4985	0
286	20250218	154500	387412750	4985	4985	4985	4985	0
287	20250218	154400	387412750	4985	4985	4985	4985	0
288	20250218	154300	387412750	4985	4985	4985	4985	0
289	20250218	154200	387412750	4985	4985	4985	4985	0
290	20250218	154100	387412750	4985	4985	4985	4985	0
291	20250218	154000	387412750	4985	4985	4985	4985	0
292	20250218	153900	387412750	4985	4985	4985	4985	0
293	20250218	153800	387412750	4985	4985	4985	4985	0
294	20250218	153700	387412750	4985	4985	4985	4985	0
295	20250218	153600	387412750	4985	4985	4985	4985	0
296	20250218	153500	387412750	4985	4985	4985	4985	0
297	20250218	153400	387412750	4985	4985	4985	4985	0
298	20250218	153300	387412750	4985	4985	4985	4985	0
299	20250218	153200	387412750	4985	4985	4985	4985	0
300	20250218	153100	387412750	4985	4985	4985	4985	0
301	20250218	153000	387412750	4985	4985	4985	4985	216
302	20250218	152900	386335990	4980	4980	4980	4980	0
303	20250218	152800	386335990	4980	4980	4980	4980	0
304	20250218	152700	386335990	4980	4980	4980	4980	0
305	20250218	152600	386335990	4980	4980	4980	4980	0
306	20250218	152500	386335990	4980	4980	4980	4980	0
307	20250218	152400	386335990	4980	4980	4980	4980	0
308	20250218	152300	386335990	4980	4980	4980	4980	0
309	20250218	152200	386335990	4980	4980	4980	4980	0
310	20250218	152100	386335990	4980	4980	4980	4980	0
311	20250218	152000	386335990	4980	4980	4980	4980	0
312	20250218	151900	386335990	4980	4970	4980	4970	252
313	20250218	151800	385082060	4970	4980	4980	4970	100
314	20250218	151700	384584380	4980	4970	4980	4970	252
315	20250218	151600	383331880	4970	4970	4970	4970	172
316	20250218	151500	382477040	4980	4970	4980	4970	1156
317	20250218	151400	376731700	4975	4975	4975	4975	737
318	20250218	151300	373065125	4980	4980	4980	4980	2
319	20250218	151200	373055165	4975	4975	4975	4975	0
320	20250218	151100	373055165	4975	4975	4975	4975	0
321	20250218	151000	373055165	4975	4975	4975	4975	0
322	20250218	150900	373055165	4975	4975	4975	4975	2
323	20250218	150800	373045215	4970	4970	4970	4970	17
324	20250218	150700	372960725	4970	4970	4970	4970	70
325	20250218	150600	372612825	4975	4975	4975	4975	3
326	20250218	150500	372597900	4970	4970	4970	4970	1000
327	20250218	150400	367627900	4970	4970	4970	4970	0
328	20250218	150300	367627900	4970	4970	4970	4970	2
329	20250218	150200	367617960	4965	4965	4965	4965	50
330	20250218	150100	367369710	4965	4965	4965	4965	0
331	20250218	150000	367369710	4965	4965	4965	4965	34
332	20250218	145900	367200900	4965	4965	4965	4965	0
333	20250218	145800	367200900	4965	4960	4965	4960	514
334	20250218	145700	364651390	4960	4965	4965	4960	126
335	20250218	145600	364026400	4965	4965	4965	4965	400
336	20250218	145500	362040400	4965	4965	4965	4965	0
337	20250218	145400	362040400	4965	4965	4965	4965	11
338	20250218	145300	361985785	4965	4965	4965	4965	0
339	20250218	145200	361985785	4965	4965	4965	4965	0
340	20250218	145100	361985785	4965	4965	4965	4965	100
341	20250218	145000	361489285	4965	4965	4965	4965	0
342	20250218	144900	361489285	4965	4965	4965	4965	197
343	20250218	144800	360511180	4965	4965	4965	4965	201
344	20250218	144700	359513215	4970	4970	4970	4970	101
345	20250218	144600	359011245	4975	4975	4975	4975	306
346	20250218	144500	357488895	4985	4985	4985	4985	0
347	20250218	144400	357488895	4985	4985	4985	4985	0
348	20250218	144300	357488895	4985	4985	4985	4985	100
349	20250218	144200	356990395	4985	4975	4985	4975	884
350	20250218	144100	352586655	4965	4965	4965	4965	0
351	20250218	144000	352586655	4965	4965	4965	4965	0
352	20250218	143900	352586655	4965	4970	4970	4965	372
353	20250218	143800	350738330	4970	4970	4970	4970	0
354	20250218	143700	350738330	4970	4970	4970	4970	0
355	20250218	143600	350738330	4970	4970	4970	4970	0
356	20250218	143500	350738330	4970	4970	4970	4970	30
357	20250218	143400	350589230	4970	4970	4970	4970	11
358	20250218	143300	350534560	4970	4965	4970	4965	206
359	20250218	143200	349510790	4965	4965	4965	4965	7
360	20250218	143100	349476035	4970	4970	4970	4970	0
361	20250218	143000	349476035	4970	4970	4970	4970	0
362	20250218	142900	349476035	4970	4970	4970	4970	0
363	20250218	142800	349476035	4970	4970	4970	4970	0
364	20250218	142700	349476035	4970	4970	4970	4970	1
365	20250218	142600	349471065	4970	4970	4970	4970	0
366	20250218	142500	349471065	4970	4970	4970	4970	0
367	20250218	142400	349471065	4970	4970	4970	4970	2
368	20250218	142300	349461125	4965	4965	4965	4965	0
369	20250218	142200	349461125	4965	4965	4965	4965	0
370	20250218	142100	349461125	4965	4965	4965	4965	0
371	20250218	142000	349461125	4965	4965	4965	4965	0
372	20250218	141900	349461125	4965	4965	4965	4965	10
373	20250218	141800	349411475	4965	4965	4965	4965	0
374	20250218	141700	349411475	4965	4965	4965	4965	0
375	20250218	141600	349411475	4965	4965	4965	4965	0
376	20250218	141500	349411475	4965	4965	4965	4965	20
377	20250218	141400	349312175	4965	4965	4965	4965	0
378	20250218	141300	349312175	4965	4965	4965	4965	0
379	20250218	141200	349312175	4965	4965	4965	4965	0
380	20250218	141100	349312175	4965	4965	4965	4965	500
381	20250218	141000	346829675	4960	4960	4960	4960	0
382	20250218	140900	346829675	4960	4960	4960	4960	0
383	20250218	140800	346829675	4960	4960	4960	4960	25
384	20250218	140700	346705675	4960	4965	4965	4960	552
385	20250218	140600	343967495	4970	4970	4970	4970	10
386	20250218	140500	343917795	4965	4965	4965	4965	0
387	20250218	140400	343917795	4965	4965	4965	4965	0
388	20250218	140300	343917795	4965	4965	4965	4965	0
389	20250218	140200	343917795	4965	4965	4965	4965	0
390	20250218	140100	343917795	4965	4975	4975	4965	221
391	20250218	140000	342818520	4975	4975	4975	4975	100
392	20250218	135900	342321020	4975	4975	4975	4975	0
393	20250218	135800	342321020	4975	4975	4975	4975	0
394	20250218	135700	342321020	4975	4975	4975	4975	0
395	20250218	135600	342321020	4975	4975	4975	4975	1
396	20250218	135500	342316045	4965	4965	4965	4965	2
397	20250218	135400	342306115	4960	4960	4960	4960	0
398	20250218	135300	342306115	4960	4960	4960	4960	0
399	20250218	135200	342306115	4960	4960	4960	4960	0
400	20250218	135100	342306115	4960	4960	4960	4960	8
401	20250218	135000	342266435	4980	4980	4980	4980	0
402	20250218	134900	342266435	4980	4980	4980	4980	0
403	20250218	134800	342266435	4980	4980	4980	4980	1
404	20250218	134700	342261455	4980	4980	4980	4980	0
405	20250218	134600	342261455	4980	4980	4980	4980	0
406	20250218	134500	342261455	4980	4980	4980	4980	1
407	20250218	134400	342256475	4955	4955	4955	4955	145
408	20250218	134300	341538000	4955	4955	4955	4955	0
409	20250218	134200	341538000	4955	4955	4955	4955	145
410	20250218	134100	340819525	4960	4960	4960	4960	0
411	20250218	134000	340819525	4960	4980	4980	4960	1021
412	20250218	133900	335752980	4980	4980	4980	4980	0
413	20250218	133800	335752980	4980	4980	4980	4980	0
414	20250218	133700	335752980	4980	4985	4985	4980	40
415	20250218	133600	335553630	4990	4990	4990	4990	0
416	20250218	133500	335553630	4990	4990	4990	4990	0
417	20250218	133400	335553630	4990	4990	4990	4990	0
418	20250218	133300	335553630	4990	4990	4990	4990	0
419	20250218	133200	335553630	4990	4990	4990	4990	0
420	20250218	133100	335553630	4990	4990	4990	4990	0
421	20250218	133000	335553630	4990	4960	4990	4960	637
422	20250218	132900	332394080	4950	4950	4950	4950	0
423	20250218	132800	332394080	4950	4955	4955	4950	300
424	20250218	132700	330908100	4950	4950	4950	4950	0
425	20250218	132600	330908100	4950	4950	4950	4950	0
426	20250218	132500	330908100	4950	4960	4960	4950	847
427	20250218	132400	326710845	4960	4960	4960	4960	0
428	20250218	132300	326710845	4960	4960	4960	4960	0
429	20250218	132200	326710845	4960	4960	4960	4960	0
430	20250218	132100	326710845	4960	4960	4960	4960	0
431	20250218	132000	326710845	4960	4960	4960	4960	0
432	20250218	131900	326710845	4960	4960	4960	4960	0
433	20250218	131800	326710845	4960	4960	4960	4960	332
434	20250218	131700	325064125	4960	4960	4960	4960	50
435	20250218	131600	324816125	4965	4965	4965	4965	195
436	20250218	131500	323847950	4960	4960	4965	4960	420
437	20250218	131400	321764385	4960	4960	4960	4960	314
438	20250218	131300	320206945	4965	4965	4965	4965	203
439	20250218	131200	319199050	4970	4970	4970	4970	0
440	20250218	131100	319199050	4970	4970	4970	4970	75
441	20250218	131000	318826300	4970	4970	4970	4970	0
442	20250218	130900	318826300	4970	4970	4970	4970	11
443	20250218	130800	318771630	4970	4970	4970	4970	0
444	20250218	130700	318771630	4970	4970	4970	4970	420
445	20250218	130600	316684230	4975	4975	4975	4975	88
446	20250218	130500	316246430	4985	4985	4985	4985	0
447	20250218	130400	316246430	4985	4985	4985	4985	392
448	20250218	130300	314292310	4985	4975	4985	4975	31
449	20250218	130200	314138075	4975	4975	4975	4975	0
450	20250218	130100	314138075	4975	4975	4975	4975	321
451	20250218	130000	312541100	4975	4975	4975	4975	0
452	20250218	125900	312541100	4975	4975	4975	4975	5
453	20250218	125800	312516225	4975	4975	4975	4975	0
454	20250218	125700	312516225	4975	4975	4975	4975	0
455	20250218	125600	312516225	4975	4975	4975	4975	0
456	20250218	125500	312516225	4975	4975	4975	4975	0
457	20250218	125400	312516225	4975	4975	4975	4975	0
458	20250218	125300	312516225	4975	4975	4975	4975	0
459	20250218	125200	312516225	4975	4975	4975	4975	174
460	20250218	125100	311650575	4990	4990	4990	4990	0
461	20250218	125000	311650575	4990	4990	4990	4990	300
462	20250218	124900	310153575	4990	4990	4990	4990	0
463	20250218	124800	310153575	4990	4975	4990	4975	1948
464	20250218	124700	300448580	4990	4990	4990	4990	0
465	20250218	124600	300448580	4990	4990	4990	4990	1
466	20250218	124500	300443590	4975	4975	4975	4975	70
467	20250218	124400	300095340	4990	4975	4990	4975	41
468	20250218	124300	299891350	4990	4990	4990	4990	0
469	20250218	124200	299891350	4990	4990	4990	4990	0
470	20250218	124100	299891350	4990	4990	4990	4990	0
471	20250218	124000	299891350	4990	4990	4990	4990	0
472	20250218	123900	299891350	4990	4990	4990	4990	0
473	20250218	123800	299891350	4990	4985	4990	4985	400
474	20250218	123700	297895995	4985	4985	4985	4985	0
475	20250218	123600	297895995	4985	4985	4985	4985	0
476	20250218	123500	297895995	4985	4985	4985	4985	0
477	20250218	123400	297895995	4985	4985	4985	4985	2
478	20250218	123300	297886025	4975	4985	4985	4975	6
479	20250218	123200	297856125	4985	4985	4985	4985	0
480	20250218	123100	297856125	4985	4985	4985	4985	0
481	20250218	123000	297856125	4985	4985	4985	4985	0
482	20250218	122900	297856125	4985	4985	4985	4985	0
483	20250218	122800	297856125	4985	4985	4985	4985	0
484	20250218	122700	297856125	4985	4985	4985	4985	29
485	20250218	122600	297711560	4975	4975	4975	4975	530
486	20250218	122500	295074810	4985	4985	4985	4985	0
487	20250218	122400	295074810	4985	4985	4985	4985	65
488	20250218	122300	294750785	4985	4985	4985	4985	1
489	20250218	122200	294745800	4985	4985	4985	4985	0
490	20250218	122100	294745800	4985	4985	4985	4985	71
491	20250218	122000	294391865	4985	4985	4985	4985	0
492	20250218	121900	294391865	4985	4980	4985	4980	51
493	20250218	121800	294137880	4985	4985	4985	4985	0
494	20250218	121700	294137880	4985	4985	4985	4985	1
495	20250218	121600	294132895	4985	4990	4990	4985	7
496	20250218	121500	294097990	4990	4990	4990	4990	0
497	20250218	121400	294097990	4990	4990	4990	4990	0
498	20250218	121300	294097990	4990	4990	4990	4990	0
499	20250218	121200	294097990	4990	4990	4990	4990	1
500	20250218	121100	294093000	4990	4985	4990	4985	400
501	20250218	121000	292097450	4980	4990	4990	4980	104
502	20250218	120900	291579430	4990	4990	4990	4990	0
503	20250218	120800	291579430	4990	4990	4990	4990	0
504	20250218	120700	291579430	4990	4990	4990	4990	20
505	20250218	120600	291479630	4990	4990	4990	4990	0
506	20250218	120500	291479630	4990	4990	4990	4990	0
507	20250218	120400	291479630	4990	4990	4990	4990	0
508	20250218	120300	291479630	4990	4990	4990	4990	0
509	20250218	120200	291479630	4990	4990	4990	4990	1
510	20250218	120100	291474640	4980	4980	4980	4980	42
511	20250218	120000	291265480	4990	4990	4990	4990	0
512	20250218	115900	291265480	4990	4990	4990	4990	0
513	20250218	115800	291265480	4990	4990	4990	4990	0
514	20250218	115700	291265480	4990	4990	4990	4990	0
515	20250218	115600	291265480	4990	4990	4990	4990	100
516	20250218	115500	290766480	4990	4990	4990	4990	0
517	20250218	115400	290766480	4990	4985	4990	4985	300
518	20250218	115300	289269580	4990	4990	4990	4990	0
519	20250218	115200	289269580	4990	4990	4990	4990	0
520	20250218	115100	289269580	4990	4990	4990	4990	500
521	20250218	115000	286774580	4990	4990	4990	4990	0
522	20250218	114900	286774580	4990	4990	4990	4990	0
523	20250218	114800	286774580	4990	4990	4990	4990	0
524	20250218	114700	286774580	4990	4990	4990	4990	0
525	20250218	114600	286774580	4990	4985	4990	4985	500
526	20250218	114500	284279600	4990	4990	4990	4990	0
527	20250218	114400	284279600	4990	4990	4990	4990	0
528	20250218	114300	284279600	4990	4990	4990	4990	1
529	20250218	114200	284274610	4990	4990	4990	4990	0
530	20250218	114100	284274610	4990	4990	4990	4990	0
531	20250218	114000	284274610	4990	4990	4990	4990	0
532	20250218	113900	284274610	4990	4990	4990	4990	0
533	20250218	113800	284274610	4990	4990	4990	4990	70
534	20250218	113700	283925310	4980	4980	4980	4980	4
535	20250218	113600	283905390	4990	4990	4990	4990	0
536	20250218	113500	283905390	4990	4990	4990	4990	0
537	20250218	113400	283905390	4990	4990	4990	4990	601
538	20250218	113300	280906400	4990	4990	4990	4990	40
539	20250218	113200	280706800	4990	4990	4990	4990	0
540	20250218	113100	280706800	4990	4985	4990	4985	2
541	20250218	113000	280696825	4985	4985	4985	4985	10
542	20250218	112900	280646975	4985	4980	4985	4980	1001
543	20250218	112800	275661990	4985	4985	4985	4985	0
544	20250218	112700	275661990	4985	4975	4985	4975	301
545	20250218	112600	274164505	4975	4975	4975	4975	22
546	20250218	112500	274055055	4975	4975	4975	4975	0
547	20250218	112400	274055055	4975	4975	4975	4975	0
548	20250218	112300	274055055	4975	4975	4975	4975	1
549	20250218	112200	274050080	4975	4965	4975	4965	957
550	20250218	112100	269294825	4970	4955	4970	4955	1065
551	20250218	112000	264011710	4955	4950	4955	4950	94
552	20250218	111900	263545950	4950	4955	4955	4950	350
553	20250218	111800	261813060	4965	4965	4965	4965	1
554	20250218	111700	261808095	4950	4960	4960	4950	2444
555	20250218	111600	249707295	4960	4960	4960	4960	0
556	20250218	111500	249707295	4960	4960	4960	4960	0
557	20250218	111400	249707295	4960	4960	4960	4960	630
558	20250218	111300	246582495	4960	4960	4960	4960	0
559	20250218	111200	246582495	4960	4965	4965	4960	538
560	20250218	111100	243913600	4965	4965	4965	4965	0
561	20250218	111000	243913600	4965	4965	4965	4965	1
562	20250218	110900	243908635	4965	4965	4965	4965	500
563	20250218	110800	241426135	4965	4965	4965	4965	0
564	20250218	110700	241426135	4965	4965	4965	4965	0
565	20250218	110600	241426135	4965	4965	4965	4965	1
566	20250218	110500	241421170	4965	4965	4965	4965	0
567	20250218	110400	241421170	4965	4965	4965	4965	0
568	20250218	110300	241421170	4965	4965	4965	4965	600
569	20250218	110200	238442170	4965	4965	4965	4965	0
570	20250218	110100	238442170	4965	4965	4965	4965	0
571	20250218	110000	238442170	4965	4965	4965	4965	6
572	20250218	105900	238412380	4965	4965	4965	4965	2
573	20250218	105800	238402450	4965	4965	4965	4965	3
574	20250218	105700	238387555	4965	4965	4965	4965	0
575	20250218	105600	238387555	4965	4970	4970	4965	110
576	20250218	105500	237841380	4960	4960	4960	4960	5
577	20250218	105400	237816580	4965	4965	4965	4965	1001
578	20250218	105300	232846615	4965	4965	4965	4965	3
579	20250218	105200	232831720	4965	4965	4965	4965	2
580	20250218	105100	232821790	4960	4960	4960	4960	0
581	20250218	105000	232821790	4960	4960	4960	4960	0
582	20250218	104900	232821790	4960	4960	4960	4960	29
583	20250218	104800	232677950	4960	4960	4960	4960	258
584	20250218	104700	231398270	4985	4985	4985	4985	0
585	20250218	104600	231398270	4985	4985	4985	4985	101
586	20250218	104500	230894785	4965	4965	4965	4965	0
587	20250218	104400	230894785	4965	4965	4965	4965	0
588	20250218	104300	230894785	4965	4985	4985	4965	858
589	20250218	104200	226633815	4985	4985	4985	4985	20
590	20250218	104100	226534115	4960	4960	4960	4960	0
591	20250218	104000	226534115	4960	4960	4960	4960	0
592	20250218	103900	226534115	4960	4960	4960	4960	0
593	20250218	103800	226534115	4960	4965	4965	4960	777
594	20250218	103700	222678810	4965	4965	4965	4965	11
595	20250218	103600	222624195	4990	4970	4990	4970	816
596	20250218	103500	218568655	4990	4990	4990	4970	96
597	20250218	103400	218091495	4975	4990	4990	4975	973
598	20250218	103300	213248300	4990	4995	4995	4990	3
599	20250218	103200	213233325	4990	4990	4990	4990	115
600	20250218	103100	212659475	4995	4995	4995	4995	0
601	20250218	103000	212659475	4995	4970	4995	4970	212
602	20250218	102900	211603725	4960	4965	4965	4960	368
603	20250218	102800	209777940	4970	4970	4970	4970	10
604	20250218	102700	209728240	4970	4970	4970	4970	1
605	20250218	102600	209723270	4965	4965	4965	4965	0
606	20250218	102500	209723270	4965	4965	4965	4965	0
607	20250218	102400	209723270	4965	4965	4965	4965	200
608	20250218	102300	208730270	4970	4970	4970	4970	0
609	20250218	102200	208730270	4970	4970	4970	4970	38
610	20250218	102100	208541410	4970	4970	4970	4970	60
611	20250218	102000	208243210	4965	4965	4965	4965	6
612	20250218	101900	208213420	4965	4965	4965	4965	29
613	20250218	101800	208069435	4970	4970	4970	4970	1
614	20250218	101700	208064465	4965	4965	4965	4965	0
615	20250218	101600	208064465	4965	4965	4965	4965	311
616	20250218	101500	206520350	4965	4970	4970	4965	199
617	20250218	101400	205532265	4970	4970	4970	4970	10
618	20250218	101300	205482565	4970	4970	4970	4970	50
619	20250218	101200	205234065	4970	4970	4970	4970	0
620	20250218	101100	205234065	4970	4960	4970	4960	59
621	20250218	101000	204941415	4955	4960	4960	4955	1158
622	20250218	100900	199200930	4970	4970	4970	4970	0
623	20250218	100800	199200930	4970	4965	4970	4965	500
624	20250218	100700	196716280	4965	4965	4965	4965	4
625	20250218	100600	196696420	4965	4960	4965	4960	152
626	20250218	100500	195942495	4955	4965	4965	4955	729
627	20250218	100400	192329960	4970	4970	4970	4970	5
628	20250218	100300	192305110	4970	4970	4970	4970	10
629	20250218	100200	192255410	4980	4980	4980	4980	1
630	20250218	100100	192250430	4965	4970	4970	4965	60
631	20250218	100000	191952515	4960	4960	4960	4960	0
632	20250218	095900	191952515	4960	4960	4960	4960	1
633	20250218	095800	191947555	4990	4965	4990	4950	501
634	20250218	095700	189464415	5000	5000	5000	5000	0
635	20250218	095600	189464415	5000	4965	5000	4965	2451
636	20250218	095500	177260800	4955	4955	4955	4955	0
637	20250218	095400	177260800	4955	4955	4955	4955	0
638	20250218	095300	177260800	4955	4960	4960	4955	200
639	20250218	095200	176269770	4960	4960	4960	4960	0
640	20250218	095100	176269770	4960	4960	4960	4960	500
641	20250218	095000	173789770	4960	4950	4960	4950	1601
642	20250218	094900	165861320	4955	4955	4955	4955	20
643	20250218	094800	165762220	4960	4960	4960	4960	104
644	20250218	094700	165246380	4960	4960	4960	4960	1003
645	20250218	094600	160271500	4960	4955	4960	4955	22
646	20250218	094500	160162485	4955	4955	4955	4955	3
647	20250218	094400	160147620	4955	4955	4955	4955	12
648	20250218	094300	160088160	4950	4950	4950	4950	0
649	20250218	094200	160088160	4950	4950	4950	4950	321
650	20250218	094100	158499210	4955	4955	4955	4955	0
651	20250218	094000	158499210	4955	4955	4955	4955	27
652	20250218	093900	158365425	4960	4960	4960	4960	0
653	20250218	093800	158365425	4960	4960	4960	4960	100
654	20250218	093700	157869425	4960	4960	4960	4960	0
655	20250218	093600	157869425	4960	4960	4960	4960	1223
656	20250218	093500	151803345	4950	4950	4950	4950	599
657	20250218	093400	148838295	4955	4955	4955	4955	1017
658	20250218	093300	143799060	4935	4940	4940	4935	1718
659	20250218	093200	135317130	4940	4940	4940	4940	0
660	20250218	093100	135317130	4940	4940	4940	4935	2967
661	20250218	093000	120674345	4950	4940	4950	4935	1506
662	20250218	092900	113230235	4940	4960	4960	4940	2801
663	20250218	092800	99386395	4955	4960	4960	4955	1428
664	20250218	092700	92310265	4960	4960	4960	4960	0
665	20250218	092600	92310265	4960	4960	4960	4960	0
666	20250218	092500	92310265	4960	4970	4970	4960	54
667	20250218	092400	92041950	4970	4955	4970	4955	125
668	20250218	092300	91421825	4965	4960	4965	4960	806
669	20250218	092200	87420085	4965	4965	4965	4965	0
670	20250218	092100	87420085	4965	4940	4965	4940	306
671	20250218	092000	85904620	4940	4940	4940	4940	0
672	20250218	091900	85904620	4940	4940	4940	4940	1
673	20250218	091800	85899680	4955	4940	4955	4935	418
674	20250218	091700	83834705	4935	4940	4940	4935	500
675	20250218	091600	81367195	4940	4950	4950	4940	1437
676	20250218	091500	74267785	4965	4965	4965	4965	0
677	20250218	091400	74267785	4965	4940	4970	4930	4063
678	20250218	091300	54227695	4975	4975	4975	4975	10
679	20250218	091200	54177945	4950	4950	4950	4950	929
680	20250218	091100	49579395	4950	4950	4950	4950	601
681	20250218	091000	46604445	4950	4950	4950	4950	251
682	20250218	090900	45361995	4950	4960	4960	4950	921
683	20250218	090800	40799595	4955	5000	5000	4955	2356
684	20250218	090700	29062810	5010	5000	5010	5000	2500
685	20250218	090600	16545720	5000	5000	5000	5000	0
686	20250218	090500	16545720	5000	5000	5010	5000	510
687	20250218	090400	13990750	5000	5000	5000	5000	368
688	20250218	090300	12150750	5010	5010	5010	5010	300
689	20250218	090200	10647750	5000	5000	5000	5000	300
690	20250218	090100	9147750	4995	5020	5020	4995	3
691	20250218	090000	9132740	5020	5020	5020	5000	1821