KissMeData/241690/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	205600	93819315	2850	2850	2850	2850	378
3	20250218	205500	93819315	2850	2850	2850	2850	0
4	20250218	205400	93819315	2850	2850	2850	2850	0
5	20250218	205300	93819315	2850	2850	2850	2850	0
6	20250218	205200	93819315	2850	2850	2850	2850	0
7	20250218	205100	93819315	2850	2850	2850	2850	0
8	20250218	205000	93819315	2850	2850	2850	2850	0
9	20250218	204900	93819315	2850	2850	2850	2850	0
10	20250218	204800	93819315	2850	2850	2850	2850	0
11	20250218	204700	93819315	2850	2850	2850	2850	0
12	20250218	204600	93819315	2850	2850	2850	2850	0
13	20250218	204500	93819315	2850	2850	2850	2850	0
14	20250218	204400	93819315	2850	2850	2850	2850	0
15	20250218	204300	93819315	2850	2850	2850	2850	0
16	20250218	204200	93819315	2850	2850	2850	2850	0
17	20250218	204100	93819315	2850	2850	2850	2850	0
18	20250218	204000	93819315	2850	2850	2850	2850	0
19	20250218	203900	93819315	2850	2850	2850	2850	0
20	20250218	203800	93819315	2850	2850	2850	2850	0
21	20250218	203700	93819315	2850	2850	2850	2850	0
22	20250218	203600	93819315	2850	2850	2850	2850	0
23	20250218	203500	93819315	2850	2850	2850	2850	0
24	20250218	203400	93819315	2850	2850	2850	2850	0
25	20250218	203300	93819315	2850	2850	2850	2850	0
26	20250218	203200	93819315	2850	2850	2850	2850	0
27	20250218	203100	93819315	2850	2850	2850	2850	0
28	20250218	203000	93819315	2850	2850	2850	2850	0
29	20250218	202900	93819315	2850	2850	2850	2850	0
30	20250218	202800	93819315	2850	2850	2850	2850	0
31	20250218	202700	93819315	2850	2850	2850	2850	0
32	20250218	202600	93819315	2850	2850	2850	2850	378
33	20250218	202500	93819315	2850	2850	2850	2850	0
34	20250218	202400	93819315	2850	2850	2850	2850	0
35	20250218	202300	93819315	2850	2850	2850	2850	0
36	20250218	202200	93819315	2850	2850	2850	2850	0
37	20250218	202100	93819315	2850	2850	2850	2850	0
38	20250218	202000	93819315	2850	2850	2850	2850	0
39	20250218	201900	93819315	2850	2850	2850	2850	0
40	20250218	201800	93819315	2850	2850	2850	2850	0
41	20250218	201700	93819315	2850	2850	2850	2850	0
42	20250218	201600	93819315	2850	2850	2850	2850	0
43	20250218	201500	93819315	2850	2850	2850	2850	0
44	20250218	201400	93819315	2850	2850	2850	2850	0
45	20250218	201300	93819315	2850	2850	2850	2850	0
46	20250218	201200	93819315	2850	2850	2850	2850	0
47	20250218	201100	93819315	2850	2850	2850	2850	0
48	20250218	201000	93819315	2850	2850	2850	2850	0
49	20250218	200900	93819315	2850	2850	2850	2850	0
50	20250218	200800	93819315	2850	2850	2850	2850	0
51	20250218	200700	93819315	2850	2850	2850	2850	0
52	20250218	200600	93819315	2850	2850	2850	2850	0
53	20250218	200500	93819315	2850	2850	2850	2850	0
54	20250218	200400	93819315	2850	2850	2850	2850	0
55	20250218	200300	93819315	2850	2850	2850	2850	0
56	20250218	200200	93819315	2850	2850	2850	2850	0
57	20250218	200100	93819315	2850	2850	2850	2850	0
58	20250218	200000	93819315	2850	2850	2850	2850	0
59	20250218	195900	93819315	2850	2850	2850	2850	0
60	20250218	195800	93819315	2850	2850	2850	2850	0
61	20250218	195700	93819315	2850	2850	2850	2850	0
62	20250218	195600	93819315	2850	2850	2850	2850	378
63	20250218	195500	93819315	2850	2850	2850	2850	0
64	20250218	195400	93819315	2850	2850	2850	2850	0
65	20250218	195300	93819315	2850	2850	2850	2850	0
66	20250218	195200	93819315	2850	2850	2850	2850	0
67	20250218	195100	93819315	2850	2850	2850	2850	0
68	20250218	195000	93819315	2850	2850	2850	2850	0
69	20250218	194900	93819315	2850	2850	2850	2850	0
70	20250218	194800	93819315	2850	2850	2850	2850	0
71	20250218	194700	93819315	2850	2850	2850	2850	0
72	20250218	194600	93819315	2850	2850	2850	2850	0
73	20250218	194500	93819315	2850	2850	2850	2850	0
74	20250218	194400	93819315	2850	2850	2850	2850	0
75	20250218	194300	93819315	2850	2850	2850	2850	0
76	20250218	194200	93819315	2850	2850	2850	2850	0
77	20250218	194100	93819315	2850	2850	2850	2850	0
78	20250218	194000	93819315	2850	2850	2850	2850	0
79	20250218	193900	93819315	2850	2850	2850	2850	0
80	20250218	193800	93819315	2850	2850	2850	2850	0
81	20250218	193700	93819315	2850	2850	2850	2850	0
82	20250218	193600	93819315	2850	2850	2850	2850	0
83	20250218	193500	93819315	2850	2850	2850	2850	0
84	20250218	193400	93819315	2850	2850	2850	2850	0
85	20250218	193300	93819315	2850	2850	2850	2850	0
86	20250218	193200	93819315	2850	2850	2850	2850	0
87	20250218	193100	93819315	2850	2850	2850	2850	0
88	20250218	193000	93819315	2850	2850	2850	2850	0
89	20250218	192900	93819315	2850	2850	2850	2850	0
90	20250218	192800	93819315	2850	2850	2850	2850	0
91	20250218	192700	93819315	2850	2850	2850	2850	0
92	20250218	192600	93819315	2850	2850	2850	2850	378
93	20250218	192500	93819315	2850	2850	2850	2850	0
94	20250218	192400	93819315	2850	2850	2850	2850	0
95	20250218	192300	93819315	2850	2850	2850	2850	0
96	20250218	192200	93819315	2850	2850	2850	2850	0
97	20250218	192100	93819315	2850	2850	2850	2850	0
98	20250218	192000	93819315	2850	2850	2850	2850	0
99	20250218	191900	93819315	2850	2850	2850	2850	0
100	20250218	191800	93819315	2850	2850	2850	2850	0
101	20250218	191700	93819315	2850	2850	2850	2850	0
102	20250218	191600	93819315	2850	2850	2850	2850	0
103	20250218	191500	93819315	2850	2850	2850	2850	0
104	20250218	191400	93819315	2850	2850	2850	2850	0
105	20250218	191300	93819315	2850	2850	2850	2850	0
106	20250218	191200	93819315	2850	2850	2850	2850	0
107	20250218	191100	93819315	2850	2850	2850	2850	0
108	20250218	191000	93819315	2850	2850	2850	2850	0
109	20250218	190900	93819315	2850	2850	2850	2850	0
110	20250218	190800	93819315	2850	2850	2850	2850	0
111	20250218	190700	93819315	2850	2850	2850	2850	0
112	20250218	190600	93819315	2850	2850	2850	2850	0
113	20250218	190500	93819315	2850	2850	2850	2850	0
114	20250218	190400	93819315	2850	2850	2850	2850	0
115	20250218	190300	93819315	2850	2850	2850	2850	0
116	20250218	190200	93819315	2850	2850	2850	2850	0
117	20250218	190100	93819315	2850	2850	2850	2850	0
118	20250218	190000	93819315	2850	2850	2850	2850	0
119	20250218	185900	93819315	2850	2850	2850	2850	0
120	20250218	185800	93819315	2850	2850	2850	2850	0
121	20250218	185700	93819315	2850	2850	2850	2850	0
122	20250218	185600	93819315	2850	2850	2850	2850	378
123	20250218	185500	93819315	2850	2850	2850	2850	0
124	20250218	185400	93819315	2850	2850	2850	2850	0
125	20250218	185300	93819315	2850	2850	2850	2850	0
126	20250218	185200	93819315	2850	2850	2850	2850	0
127	20250218	185100	93819315	2850	2850	2850	2850	0
128	20250218	185000	93819315	2850	2850	2850	2850	0
129	20250218	184900	93819315	2850	2850	2850	2850	0
130	20250218	184800	93819315	2850	2850	2850	2850	0
131	20250218	184700	93819315	2850	2850	2850	2850	0
132	20250218	184600	93819315	2850	2850	2850	2850	0
133	20250218	184500	93819315	2850	2850	2850	2850	0
134	20250218	184400	93819315	2850	2850	2850	2850	0
135	20250218	184300	93819315	2850	2850	2850	2850	0
136	20250218	184200	93819315	2850	2850	2850	2850	0
137	20250218	184100	93819315	2850	2850	2850	2850	0
138	20250218	184000	93819315	2850	2850	2850	2850	0
139	20250218	183900	93819315	2850	2850	2850	2850	0
140	20250218	183800	93819315	2850	2850	2850	2850	0
141	20250218	183700	93819315	2850	2850	2850	2850	0
142	20250218	183600	93819315	2850	2850	2850	2850	0
143	20250218	183500	93819315	2850	2850	2850	2850	0
144	20250218	183400	93819315	2850	2850	2850	2850	0
145	20250218	183300	93819315	2850	2850	2850	2850	0
146	20250218	183200	93819315	2850	2850	2850	2850	0
147	20250218	183100	93819315	2850	2850	2850	2850	0
148	20250218	183000	93819315	2850	2850	2850	2850	0
149	20250218	182900	93819315	2850	2850	2850	2850	0
150	20250218	182800	93819315	2850	2850	2850	2850	0
151	20250218	182700	93819315	2850	2850	2850	2850	0
152	20250218	182600	93819315	2850	2850	2850	2850	378
153	20250218	182500	93819315	2850	2850	2850	2850	0
154	20250218	182400	93819315	2850	2850	2850	2850	0
155	20250218	182300	93819315	2850	2850	2850	2850	0
156	20250218	182200	93819315	2850	2850	2850	2850	0
157	20250218	182100	93819315	2850	2850	2850	2850	0
158	20250218	182000	93819315	2850	2850	2850	2850	0
159	20250218	181900	93819315	2850	2850	2850	2850	0
160	20250218	181800	93819315	2850	2850	2850	2850	0
161	20250218	181700	93819315	2850	2850	2850	2850	0
162	20250218	181600	93819315	2850	2850	2850	2850	0
163	20250218	181500	93819315	2850	2850	2850	2850	0
164	20250218	181400	93819315	2850	2850	2850	2850	0
165	20250218	181300	93819315	2850	2850	2850	2850	0
166	20250218	181200	93819315	2850	2850	2850	2850	0
167	20250218	181100	93819315	2850	2850	2850	2850	0
168	20250218	181000	93819315	2850	2850	2850	2850	0
169	20250218	180900	93819315	2850	2850	2850	2850	0
170	20250218	180800	93819315	2850	2850	2850	2850	0
171	20250218	180700	93819315	2850	2850	2850	2850	0
172	20250218	180600	93819315	2850	2850	2850	2850	0
173	20250218	180500	93819315	2850	2850	2850	2850	0
174	20250218	180400	93819315	2850	2850	2850	2850	0
175	20250218	180300	93819315	2850	2850	2850	2850	0
176	20250218	180200	93819315	2850	2850	2850	2850	0
177	20250218	180100	93819315	2850	2850	2850	2850	0
178	20250218	180000	93819315	2850	2850	2850	2850	0
179	20250218	175900	93819315	2850	2850	2850	2850	0
180	20250218	175800	93819315	2850	2850	2850	2850	0
181	20250218	175700	93819315	2850	2850	2850	2850	0
182	20250218	175600	93819315	2850	2850	2850	2850	378
183	20250218	175500	93819315	2850	2850	2850	2850	0
184	20250218	175400	93819315	2850	2850	2850	2850	0
185	20250218	175300	93819315	2850	2850	2850	2850	0
186	20250218	175200	93819315	2850	2850	2850	2850	0
187	20250218	175100	93819315	2850	2850	2850	2850	0
188	20250218	175000	93819315	2850	2850	2850	2850	0
189	20250218	174900	93819315	2850	2850	2850	2850	0
190	20250218	174800	93819315	2850	2850	2850	2850	0
191	20250218	174700	93819315	2850	2850	2850	2850	0
192	20250218	174600	93819315	2850	2850	2850	2850	0
193	20250218	174500	93819315	2850	2850	2850	2850	0
194	20250218	174400	93819315	2850	2850	2850	2850	0
195	20250218	174300	93819315	2850	2850	2850	2850	0
196	20250218	174200	93819315	2850	2850	2850	2850	0
197	20250218	174100	93819315	2850	2850	2850	2850	0
198	20250218	174000	93819315	2850	2850	2850	2850	0
199	20250218	173900	93819315	2850	2850	2850	2850	0
200	20250218	173800	93819315	2850	2850	2850	2850	0
201	20250218	173700	93819315	2850	2850	2850	2850	0
202	20250218	173600	93819315	2850	2850	2850	2850	0
203	20250218	173500	93819315	2850	2850	2850	2850	0
204	20250218	173400	93819315	2850	2850	2850	2850	0
205	20250218	173300	93819315	2850	2850	2850	2850	0
206	20250218	173200	93819315	2850	2850	2850	2850	0
207	20250218	173100	93819315	2850	2850	2850	2850	0
208	20250218	173000	93819315	2850	2850	2850	2850	0
209	20250218	172900	93819315	2850	2850	2850	2850	0
210	20250218	172800	93819315	2850	2850	2850	2850	0
211	20250218	172700	93819315	2850	2850	2850	2850	0
212	20250218	172600	93819315	2850	2850	2850	2850	378
213	20250218	172500	93819315	2850	2850	2850	2850	0
214	20250218	172400	93819315	2850	2850	2850	2850	0
215	20250218	172300	93819315	2850	2850	2850	2850	0
216	20250218	172200	93819315	2850	2850	2850	2850	0
217	20250218	172100	93819315	2850	2850	2850	2850	0
218	20250218	172000	93819315	2850	2850	2850	2850	0
219	20250218	171900	93819315	2850	2850	2850	2850	0
220	20250218	171800	93819315	2850	2850	2850	2850	0
221	20250218	171700	93819315	2850	2850	2850	2850	0
222	20250218	171600	93819315	2850	2850	2850	2850	0
223	20250218	171500	93819315	2850	2850	2850	2850	0
224	20250218	171400	93819315	2850	2850	2850	2850	0
225	20250218	171300	93819315	2850	2850	2850	2850	0
226	20250218	171200	93819315	2850	2850	2850	2850	0
227	20250218	171100	93819315	2850	2850	2850	2850	0
228	20250218	171000	93819315	2850	2850	2850	2850	0
229	20250218	170900	93819315	2850	2850	2850	2850	0
230	20250218	170800	93819315	2850	2850	2850	2850	0
231	20250218	170700	93819315	2850	2850	2850	2850	0
232	20250218	170600	93819315	2850	2850	2850	2850	0
233	20250218	170500	93819315	2850	2850	2850	2850	0
234	20250218	170400	93819315	2850	2850	2850	2850	0
235	20250218	170300	93819315	2850	2850	2850	2850	0
236	20250218	170200	93819315	2850	2850	2850	2850	0
237	20250218	170100	93819315	2850	2850	2850	2850	0
238	20250218	170000	93819315	2850	2850	2850	2850	0
239	20250218	165900	93819315	2850	2850	2850	2850	0
240	20250218	165800	93819315	2850	2850	2850	2850	0
241	20250218	165700	93819315	2850	2850	2850	2850	0
242	20250218	165600	93819315	2850	2850	2850	2850	378
243	20250218	165500	93819315	2850	2850	2850	2850	0
244	20250218	165400	93819315	2850	2850	2850	2850	0
245	20250218	165300	93819315	2850	2850	2850	2850	0
246	20250218	165200	93819315	2850	2850	2850	2850	0
247	20250218	165100	93819315	2850	2850	2850	2850	0
248	20250218	165000	93819315	2850	2850	2850	2850	0
249	20250218	164900	93819315	2850	2850	2850	2850	0
250	20250218	164800	93819315	2850	2850	2850	2850	0
251	20250218	164700	93819315	2850	2850	2850	2850	0
252	20250218	164600	93819315	2850	2850	2850	2850	0
253	20250218	164500	93819315	2850	2850	2850	2850	0
254	20250218	164400	93819315	2850	2850	2850	2850	0
255	20250218	164300	93819315	2850	2850	2850	2850	0
256	20250218	164200	93819315	2850	2850	2850	2850	0
257	20250218	164100	93819315	2850	2850	2850	2850	0
258	20250218	164000	93819315	2850	2850	2850	2850	0
259	20250218	163900	93819315	2850	2850	2850	2850	0
260	20250218	163800	93819315	2850	2850	2850	2850	0
261	20250218	163700	93819315	2850	2850	2850	2850	0
262	20250218	163600	93819315	2850	2850	2850	2850	0
263	20250218	163500	93819315	2850	2850	2850	2850	0
264	20250218	163400	93819315	2850	2850	2850	2850	0
265	20250218	163300	93819315	2850	2850	2850	2850	0
266	20250218	163200	93819315	2850	2850	2850	2850	0
267	20250218	163100	93819315	2850	2850	2850	2850	0
268	20250218	163000	93819315	2850	2850	2850	2850	0
269	20250218	162900	93819315	2850	2850	2850	2850	0
270	20250218	162800	93819315	2850	2850	2850	2850	0
271	20250218	162700	93819315	2850	2850	2850	2850	0
272	20250218	162600	93819315	2850	2850	2850	2850	378
273	20250218	162500	93819315	2850	2850	2850	2850	0
274	20250218	162400	93819315	2850	2850	2850	2850	0
275	20250218	162300	93819315	2850	2850	2850	2850	0
276	20250218	162200	93819315	2850	2850	2850	2850	0
277	20250218	162100	93819315	2850	2850	2850	2850	0
278	20250218	162000	93819315	2850	2850	2850	2850	0
279	20250218	161900	93819315	2850	2850	2850	2850	0
280	20250218	161800	93819315	2850	2850	2850	2850	0
281	20250218	161700	93819315	2850	2850	2850	2850	0
282	20250218	161600	93819315	2850	2850	2850	2850	0
283	20250218	161500	93819315	2850	2850	2850	2850	0
284	20250218	161400	93819315	2850	2850	2850	2850	0
285	20250218	161300	93819315	2850	2850	2850	2850	0
286	20250218	161200	93819315	2850	2850	2850	2850	0
287	20250218	161100	93819315	2850	2850	2850	2850	0
288	20250218	161000	93819315	2850	2850	2850	2850	0
289	20250218	160900	93819315	2850	2850	2850	2850	0
290	20250218	160800	93819315	2850	2850	2850	2850	0
291	20250218	160700	93819315	2850	2850	2850	2850	0
292	20250218	160600	93819315	2850	2850	2850	2850	0
293	20250218	160500	93819315	2850	2850	2850	2850	0
294	20250218	160400	93819315	2850	2850	2850	2850	0
295	20250218	160300	93819315	2850	2850	2850	2850	0
296	20250218	160200	93819315	2850	2850	2850	2850	0
297	20250218	160100	93819315	2850	2850	2850	2850	0
298	20250218	160000	93819315	2850	2850	2850	2850	0
299	20250218	155900	93819315	2850	2850	2850	2850	0
300	20250218	155800	93819315	2850	2850	2850	2850	0
301	20250218	155700	93819315	2850	2850	2850	2850	0
302	20250218	155600	93819315	2850	2850	2850	2850	378
303	20250218	155500	93819315	2850	2850	2850	2850	0
304	20250218	155400	93819315	2850	2850	2850	2850	0
305	20250218	155300	93819315	2850	2850	2850	2850	0
306	20250218	155200	93819315	2850	2850	2850	2850	0
307	20250218	155100	93819315	2850	2850	2850	2850	0
308	20250218	155000	93819315	2850	2850	2850	2850	0
309	20250218	154900	93819315	2850	2850	2850	2850	0
310	20250218	154800	93819315	2850	2850	2850	2850	0
311	20250218	154700	93819315	2850	2850	2850	2850	0
312	20250218	154600	93819315	2850	2850	2850	2850	0
313	20250218	154500	93819315	2850	2850	2850	2850	0
314	20250218	154400	93819315	2850	2850	2850	2850	0
315	20250218	154300	93819315	2850	2850	2850	2850	0
316	20250218	154200	93819315	2850	2850	2850	2850	0
317	20250218	154100	93819315	2850	2850	2850	2850	0
318	20250218	154000	93819315	2850	2850	2850	2850	0
319	20250218	153900	93819315	2850	2850	2850	2850	0
320	20250218	153800	93819315	2850	2850	2850	2850	0
321	20250218	153700	93819315	2850	2850	2850	2850	0
322	20250218	153600	93819315	2850	2850	2850	2850	0
323	20250218	153500	93819315	2850	2850	2850	2850	0
324	20250218	153400	93819315	2850	2850	2850	2850	0
325	20250218	153300	93819315	2850	2850	2850	2850	0
326	20250218	153200	93819315	2850	2850	2850	2850	0
327	20250218	153100	93819315	2850	2850	2850	2850	0
328	20250218	153000	93819315	2850	2850	2850	2850	378
329	20250218	152900	92742015	2865	2865	2865	2865	0
330	20250218	152800	92742015	2865	2865	2865	2865	0
331	20250218	152700	92742015	2865	2865	2865	2865	0
332	20250218	152600	92742015	2865	2865	2865	2865	0
333	20250218	152500	92742015	2865	2865	2865	2865	0
334	20250218	152400	92742015	2865	2865	2865	2865	0
335	20250218	152300	92742015	2865	2865	2865	2865	0
336	20250218	152200	92742015	2865	2865	2865	2865	0
337	20250218	152100	92742015	2865	2865	2865	2865	0
338	20250218	152000	92742015	2865	2865	2865	2865	0
339	20250218	151900	92742015	2865	2865	2865	2865	11
340	20250218	151800	92710500	2855	2855	2855	2850	212
341	20250218	151700	92105290	2865	2865	2865	2865	0
342	20250218	151600	92105290	2865	2865	2865	2865	0
343	20250218	151500	92105290	2865	2865	2865	2865	0
344	20250218	151400	92105290	2865	2865	2865	2865	1
345	20250218	151300	92102425	2835	2845	2845	2835	240
346	20250218	151200	91420995	2865	2865	2865	2865	0
347	20250218	151100	91420995	2865	2860	2865	2860	1116
348	20250218	151000	88226200	2860	2835	2860	2835	928
349	20250218	150900	85595070	2840	2840	2840	2840	312
350	20250218	150800	84708990	2850	2850	2850	2840	570
351	20250218	150700	83087190	2840	2840	2840	2840	0
352	20250218	150600	83087190	2840	2840	2840	2840	250
353	20250218	150500	82377190	2840	2840	2840	2840	264
354	20250218	150400	81627430	2840	2840	2840	2840	0
355	20250218	150300	81627430	2840	2845	2845	2840	900
356	20250218	150200	79070920	2850	2850	2850	2850	83
357	20250218	150100	78834370	2845	2845	2845	2845	0
358	20250218	150000	78834370	2845	2845	2845	2845	0
359	20250218	145900	78834370	2845	2855	2855	2845	1638
360	20250218	145800	74169330	2855	2855	2855	2855	25
361	20250218	145700	74097955	2855	2855	2855	2855	0
362	20250218	145600	74097955	2855	2855	2855	2855	0
363	20250218	145500	74097955	2855	2855	2855	2855	285
364	20250218	145400	73284280	2860	2860	2860	2860	0
365	20250218	145300	73284280	2860	2860	2860	2860	0
366	20250218	145200	73284280	2860	2860	2860	2860	0
367	20250218	145100	73284280	2860	2860	2860	2860	200
368	20250218	145000	72712280	2855	2855	2855	2855	100
369	20250218	144900	72426780	2860	2860	2860	2860	0
370	20250218	144800	72426780	2860	2860	2860	2860	6
371	20250218	144700	72409620	2860	2860	2860	2860	0
372	20250218	144600	72409620	2860	2860	2860	2860	4
373	20250218	144500	72398180	2855	2855	2855	2855	0
374	20250218	144400	72398180	2855	2870	2870	2855	334
375	20250218	144300	71444520	2870	2870	2870	2870	0
376	20250218	144200	71444520	2870	2870	2870	2870	0
377	20250218	144100	71444520	2870	2870	2870	2870	0
378	20250218	144000	71444520	2870	2870	2870	2870	0
379	20250218	143900	71444520	2870	2870	2870	2870	0
380	20250218	143800	71444520	2870	2870	2870	2870	0
381	20250218	143700	71444520	2870	2870	2870	2870	0
382	20250218	143600	71444520	2870	2865	2870	2865	100
383	20250218	143500	71157805	2865	2865	2865	2865	0
384	20250218	143400	71157805	2865	2865	2865	2865	0
385	20250218	143300	71157805	2865	2865	2865	2865	0
386	20250218	143200	71157805	2865	2865	2865	2865	0
387	20250218	143100	71157805	2865	2860	2865	2860	15
388	20250218	143000	71114900	2860	2860	2860	2860	62
389	20250218	142900	70937580	2860	2860	2860	2860	138
390	20250218	142800	70542900	2860	2860	2860	2860	100
391	20250218	142700	70256900	2870	2870	2870	2870	0
392	20250218	142600	70256900	2870	2870	2870	2870	0
393	20250218	142500	70256900	2870	2870	2870	2870	0
394	20250218	142400	70256900	2870	2870	2870	2870	54
395	20250218	142300	70101920	2865	2865	2865	2865	0
396	20250218	142200	70101920	2865	2865	2865	2865	725
397	20250218	142100	68024795	2865	2865	2865	2865	0
398	20250218	142000	68024795	2865	2865	2865	2865	0
399	20250218	141900	68024795	2865	2865	2865	2865	30
400	20250218	141800	67938845	2865	2865	2865	2865	4
401	20250218	141700	67927385	2865	2865	2865	2865	0
402	20250218	141600	67927385	2865	2865	2865	2865	0
403	20250218	141500	67927385	2865	2865	2865	2865	0
404	20250218	141400	67927385	2865	2865	2865	2865	0
405	20250218	141300	67927385	2865	2865	2865	2865	0
406	20250218	141200	67927385	2865	2865	2865	2865	10
407	20250218	141100	67898735	2865	2865	2865	2865	0
408	20250218	141000	67898735	2865	2865	2865	2865	274
409	20250218	140900	67113725	2865	2865	2865	2865	4
410	20250218	140800	67102265	2850	2850	2850	2850	0
411	20250218	140700	67102265	2850	2850	2850	2850	400
412	20250218	140600	65962265	2865	2865	2865	2865	0
413	20250218	140500	65962265	2865	2865	2865	2865	0
414	20250218	140400	65962265	2865	2865	2865	2865	0
415	20250218	140300	65962265	2865	2865	2865	2865	3
416	20250218	140200	65953670	2865	2865	2865	2865	0
417	20250218	140100	65953670	2865	2865	2865	2865	0
418	20250218	140000	65953670	2865	2865	2865	2865	0
419	20250218	135900	65953670	2865	2865	2865	2865	10
420	20250218	135800	65925020	2850	2850	2850	2850	0
421	20250218	135700	65925020	2850	2850	2850	2850	0
422	20250218	135600	65925020	2850	2850	2850	2850	0
423	20250218	135500	65925020	2850	2850	2850	2850	0
424	20250218	135400	65925020	2850	2850	2850	2850	1
425	20250218	135300	65922170	2855	2855	2855	2855	350
426	20250218	135200	64922920	2860	2860	2860	2860	0
427	20250218	135100	64922920	2860	2860	2860	2860	0
428	20250218	135000	64922920	2860	2860	2860	2860	0
429	20250218	134900	64922920	2860	2860	2860	2860	0
430	20250218	134800	64922920	2860	2860	2860	2860	1
431	20250218	134700	64920060	2860	2860	2860	2860	1
432	20250218	134600	64917200	2855	2855	2855	2855	4
433	20250218	134500	64905780	2860	2860	2860	2860	0
434	20250218	134400	64905780	2860	2860	2860	2860	0
435	20250218	134300	64905780	2860	2860	2860	2860	0
436	20250218	134200	64905780	2860	2860	2860	2860	0
437	20250218	134100	64905780	2860	2860	2860	2860	2
438	20250218	134000	64900060	2860	2860	2860	2860	0
439	20250218	133900	64900060	2860	2865	2865	2860	300
440	20250218	133800	64041560	2865	2865	2865	2865	0
441	20250218	133700	64041560	2865	2865	2865	2865	34
442	20250218	133600	63944150	2850	2850	2850	2850	0
443	20250218	133500	63944150	2850	2865	2865	2850	544
444	20250218	133400	62393300	2865	2865	2865	2865	0
445	20250218	133300	62393300	2865	2865	2865	2865	0
446	20250218	133200	62393300	2865	2865	2865	2865	0
447	20250218	133100	62393300	2865	2865	2865	2865	0
448	20250218	133000	62393300	2865	2865	2865	2865	0
449	20250218	132900	62393300	2865	2865	2865	2865	0
450	20250218	132800	62393300	2865	2865	2865	2865	0
451	20250218	132700	62393300	2865	2865	2865	2865	0
452	20250218	132600	62393300	2865	2865	2865	2865	0
453	20250218	132500	62393300	2865	2865	2865	2865	0
454	20250218	132400	62393300	2865	2865	2865	2865	3
455	20250218	132300	62384705	2850	2850	2850	2850	0
456	20250218	132200	62384705	2850	2850	2850	2850	0
457	20250218	132100	62384705	2850	2865	2865	2850	2003
458	20250218	132000	56676110	2850	2860	2860	2850	1536
459	20250218	131900	52290770	2865	2865	2865	2865	0
460	20250218	131800	52290770	2865	2865	2865	2865	3
461	20250218	131700	52282175	2870	2870	2870	2870	0
462	20250218	131600	52282175	2870	2870	2870	2870	0
463	20250218	131500	52282175	2870	2870	2870	2870	1
464	20250218	131400	52279305	2870	2870	2870	2870	0
465	20250218	131300	52279305	2870	2870	2870	2870	0
466	20250218	131200	52279305	2870	2870	2870	2870	0
467	20250218	131100	52279305	2870	2870	2870	2870	3
468	20250218	131000	52270695	2860	2860	2860	2860	0
469	20250218	130900	52270695	2860	2860	2860	2860	0
470	20250218	130800	52270695	2860	2860	2860	2860	0
471	20250218	130700	52270695	2860	2860	2860	2860	0
472	20250218	130600	52270695	2860	2860	2860	2860	0
473	20250218	130500	52270695	2860	2860	2860	2860	0
474	20250218	130400	52270695	2860	2860	2860	2860	0
475	20250218	130300	52270695	2860	2860	2860	2860	0
476	20250218	130200	52270695	2860	2860	2860	2860	0
477	20250218	130100	52270695	2860	2865	2865	2860	1300
478	20250218	130000	48552415	2870	2870	2870	2870	0
479	20250218	125900	48552415	2870	2870	2870	2870	0
480	20250218	125800	48552415	2870	2870	2870	2870	0
481	20250218	125700	48552415	2870	2870	2870	2870	1
482	20250218	125600	48549545	2870	2870	2870	2870	101
483	20250218	125500	48259675	2865	2865	2865	2865	0
484	20250218	125400	48259675	2865	2865	2865	2865	0
485	20250218	125300	48259675	2865	2865	2865	2865	95
486	20250218	125200	47987500	2870	2870	2870	2870	0
487	20250218	125100	47987500	2870	2870	2870	2870	0
488	20250218	125000	47987500	2870	2870	2870	2870	0
489	20250218	124900	47987500	2870	2870	2870	2870	0
490	20250218	124800	47987500	2870	2870	2870	2870	0
491	20250218	124700	47987500	2870	2870	2870	2870	15
492	20250218	124600	47944450	2870	2870	2870	2870	0
493	20250218	124500	47944450	2870	2870	2870	2870	0
494	20250218	124400	47944450	2870	2860	2870	2860	36
495	20250218	124300	47841460	2860	2860	2860	2860	0
496	20250218	124200	47841460	2860	2860	2860	2860	0
497	20250218	124100	47841460	2860	2860	2860	2860	0
498	20250218	124000	47841460	2860	2860	2860	2860	0
499	20250218	123900	47841460	2860	2860	2860	2860	200
500	20250218	123800	47269460	2860	2860	2860	2860	0
501	20250218	123700	47269460	2860	2860	2860	2860	0
502	20250218	123600	47269460	2860	2860	2860	2860	0
503	20250218	123500	47269460	2860	2860	2860	2860	0
504	20250218	123400	47269460	2860	2860	2860	2860	20
505	20250218	123300	47212260	2860	2860	2860	2860	100
506	20250218	123200	46926260	2860	2860	2860	2860	10
507	20250218	123100	46897660	2860	2860	2860	2860	18
508	20250218	123000	46846180	2860	2860	2860	2860	2
509	20250218	122900	46840460	2860	2860	2860	2860	400
510	20250218	122800	45696460	2860	2860	2860	2860	50
511	20250218	122700	45553460	2860	2860	2860	2860	0
512	20250218	122600	45553460	2860	2860	2860	2860	0
513	20250218	122500	45553460	2860	2860	2860	2860	0
514	20250218	122400	45553460	2860	2860	2860	2860	0
515	20250218	122300	45553460	2860	2860	2860	2860	11
516	20250218	122200	45522000	2860	2860	2860	2860	0
517	20250218	122100	45522000	2860	2860	2860	2860	0
518	20250218	122000	45522000	2860	2860	2860	2860	360
519	20250218	121900	44492400	2865	2865	2865	2865	4
520	20250218	121800	44480940	2865	2865	2865	2865	344
521	20250218	121700	43495380	2865	2865	2865	2865	1
522	20250218	121600	43492515	2865	2865	2865	2865	34
523	20250218	121500	43395105	2865	2865	2865	2865	0
524	20250218	121400	43395105	2865	2865	2865	2865	0
525	20250218	121300	43395105	2865	2865	2865	2865	1
526	20250218	121200	43392240	2865	2865	2865	2865	0
527	20250218	121100	43392240	2865	2865	2865	2865	5
528	20250218	121000	43377915	2865	2865	2865	2865	0
529	20250218	120900	43377915	2865	2865	2865	2865	10
530	20250218	120800	43349265	2865	2865	2865	2865	54
531	20250218	120700	43194555	2865	2865	2865	2865	0
532	20250218	120600	43194555	2865	2860	2865	2860	116
533	20250218	120500	42862790	2860	2855	2860	2855	44
534	20250218	120400	42737115	2850	2850	2850	2850	0
535	20250218	120300	42737115	2850	2855	2855	2850	1230
536	20250218	120200	39226880	2860	2860	2860	2860	0
537	20250218	120100	39226880	2860	2860	2860	2860	0
538	20250218	120000	39226880	2860	2860	2860	2860	10
539	20250218	115900	39198280	2860	2860	2860	2860	0
540	20250218	115800	39198280	2860	2860	2860	2860	0
541	20250218	115700	39198280	2860	2860	2860	2860	0
542	20250218	115600	39198280	2860	2860	2860	2860	0
543	20250218	115500	39198280	2860	2860	2860	2860	100
544	20250218	115400	38912280	2860	2860	2860	2860	0
545	20250218	115300	38912280	2860	2860	2860	2860	30
546	20250218	115200	38826480	2860	2860	2860	2860	385
547	20250218	115100	37725380	2860	2860	2860	2860	100
548	20250218	115000	37439380	2860	2860	2860	2860	123
549	20250218	114900	37087600	2860	2860	2860	2860	2
550	20250218	114800	37081880	2860	2865	2865	2860	124
551	20250218	114700	36726625	2870	2870	2870	2870	0
552	20250218	114600	36726625	2870	2870	2870	2870	0
553	20250218	114500	36726625	2870	2865	2870	2865	6
554	20250218	114400	36709430	2865	2865	2865	2865	0
555	20250218	114300	36709430	2865	2865	2870	2860	3497
556	20250218	114200	26698000	2870	2870	2870	2870	1
557	20250218	114100	26695130	2870	2870	2870	2870	0
558	20250218	114000	26695130	2870	2870	2870	2870	0
559	20250218	113900	26695130	2870	2870	2870	2870	99
560	20250218	113800	26411000	2875	2875	2875	2875	0
561	20250218	113700	26411000	2875	2875	2875	2875	0
562	20250218	113600	26411000	2875	2875	2875	2875	0
563	20250218	113500	26411000	2875	2875	2875	2875	0
564	20250218	113400	26411000	2875	2875	2875	2875	0
565	20250218	113300	26411000	2875	2875	2875	2875	0
566	20250218	113200	26411000	2875	2875	2875	2875	0
567	20250218	113100	26411000	2875	2875	2875	2875	0
568	20250218	113000	26411000	2875	2875	2875	2875	1
569	20250218	112900	26408125	2865	2865	2865	2865	0
570	20250218	112800	26408125	2865	2865	2865	2865	0
571	20250218	112700	26408125	2865	2865	2865	2865	0
572	20250218	112600	26408125	2865	2865	2865	2865	0
573	20250218	112500	26408125	2865	2865	2865	2865	0
574	20250218	112400	26408125	2865	2865	2865	2865	0
575	20250218	112300	26408125	2865	2865	2865	2865	0
576	20250218	112200	26408125	2865	2870	2870	2865	600
577	20250218	112100	24689090	2865	2865	2865	2865	0
578	20250218	112000	24689090	2865	2865	2865	2865	0
579	20250218	111900	24689090	2865	2865	2865	2865	0
580	20250218	111800	24689090	2865	2865	2865	2865	0
581	20250218	111700	24689090	2865	2865	2865	2865	0
582	20250218	111600	24689090	2865	2865	2865	2865	0
583	20250218	111500	24689090	2865	2865	2865	2865	0
584	20250218	111400	24689090	2865	2870	2870	2865	500
585	20250218	111300	23256320	2875	2875	2875	2875	0
586	20250218	111200	23256320	2875	2875	2875	2875	0
587	20250218	111100	23256320	2875	2875	2875	2875	20
588	20250218	111000	23198820	2875	2875	2875	2875	8
589	20250218	110900	23175820	2875	2875	2875	2875	0
590	20250218	110800	23175820	2875	2875	2875	2875	0
591	20250218	110700	23175820	2875	2875	2875	2875	0
592	20250218	110600	23175820	2875	2875	2875	2875	0
593	20250218	110500	23175820	2875	2875	2875	2875	0
594	20250218	110400	23175820	2875	2875	2875	2875	220
595	20250218	110300	22543320	2875	2875	2875	2875	3
596	20250218	110200	22534695	2870	2870	2870	2870	0
597	20250218	110100	22534695	2870	2870	2870	2870	0
598	20250218	110000	22534695	2870	2870	2870	2870	0
599	20250218	105900	22534695	2870	2870	2870	2870	0
600	20250218	105800	22534695	2870	2870	2870	2870	0
601	20250218	105700	22534695	2870	2865	2870	2865	29
602	20250218	105600	22451470	2865	2865	2865	2865	0
603	20250218	105500	22451470	2865	2865	2865	2865	0
604	20250218	105400	22451470	2865	2865	2865	2865	0
605	20250218	105300	22451470	2865	2870	2870	2865	991
606	20250218	105200	19610895	2870	2870	2870	2870	0
607	20250218	105100	19610895	2870	2870	2870	2870	0
608	20250218	105000	19610895	2870	2870	2870	2870	0
609	20250218	104900	19610895	2870	2870	2870	2870	696
610	20250218	104800	17613375	2870	2870	2870	2870	0
611	20250218	104700	17613375	2870	2870	2870	2870	0
612	20250218	104600	17613375	2870	2870	2870	2870	0
613	20250218	104500	17613375	2870	2870	2870	2870	0
614	20250218	104400	17613375	2870	2870	2870	2870	0
615	20250218	104300	17613375	2870	2870	2870	2870	0
616	20250218	104200	17613375	2870	2870	2870	2870	0
617	20250218	104100	17613375	2870	2870	2870	2870	0
618	20250218	104000	17613375	2870	2870	2870	2870	0
619	20250218	103900	17613375	2870	2870	2870	2870	33
620	20250218	103800	17518665	2870	2870	2870	2870	55
621	20250218	103700	17360815	2875	2875	2875	2875	0
622	20250218	103600	17360815	2875	2875	2875	2875	0
623	20250218	103500	17360815	2875	2875	2875	2875	0
624	20250218	103400	17360815	2875	2875	2875	2875	3
625	20250218	103300	17352190	2875	2875	2875	2875	0
626	20250218	103200	17352190	2875	2875	2875	2875	0
627	20250218	103100	17352190	2875	2875	2875	2875	0
628	20250218	103000	17352190	2875	2875	2875	2875	0
629	20250218	102900	17352190	2875	2875	2875	2875	20
630	20250218	102800	17294690	2875	2875	2875	2875	0
631	20250218	102700	17294690	2875	2875	2875	2875	0
632	20250218	102600	17294690	2875	2875	2875	2875	10
633	20250218	102500	17265940	2870	2870	2870	2870	0
634	20250218	102400	17265940	2870	2870	2870	2870	0
635	20250218	102300	17265940	2870	2870	2870	2870	20
636	20250218	102200	17208540	2870	2870	2870	2870	353
637	20250218	102100	16195430	2870	2870	2870	2870	0
638	20250218	102000	16195430	2870	2870	2870	2870	0
639	20250218	101900	16195430	2870	2870	2870	2870	0
640	20250218	101800	16195430	2870	2870	2870	2870	0
641	20250218	101700	16195430	2870	2870	2870	2870	0
642	20250218	101600	16195430	2870	2870	2870	2870	0
643	20250218	101500	16195430	2870	2870	2870	2870	76
644	20250218	101400	15977310	2870	2870	2870	2870	0
645	20250218	101300	15977310	2870	2870	2870	2870	0
646	20250218	101200	15977310	2870	2870	2870	2870	0
647	20250218	101100	15977310	2870	2870	2870	2870	0
648	20250218	101000	15977310	2870	2870	2870	2870	0
649	20250218	100900	15977310	2870	2870	2870	2870	0
650	20250218	100800	15977310	2870	2870	2870	2870	0
651	20250218	100700	15977310	2870	2870	2870	2870	102
652	20250218	100600	15684570	2870	2870	2870	2870	1
653	20250218	100500	15681700	2880	2880	2880	2880	0
654	20250218	100400	15681700	2880	2880	2880	2880	0
655	20250218	100300	15681700	2880	2880	2880	2880	1
656	20250218	100200	15678820	2870	2870	2870	2870	0
657	20250218	100100	15678820	2870	2870	2870	2870	0
658	20250218	100000	15678820	2870	2870	2870	2870	391
659	20250218	095900	14556650	2870	2870	2870	2870	409
660	20250218	095800	13382820	2880	2880	2880	2880	3
661	20250218	095700	13374180	2875	2875	2875	2875	0
662	20250218	095600	13374180	2875	2875	2875	2875	8
663	20250218	095500	13351180	2875	2875	2875	2875	4
664	20250218	095400	13339680	2875	2875	2875	2875	0
665	20250218	095300	13339680	2875	2875	2875	2875	0
666	20250218	095200	13339680	2875	2880	2880	2875	22
667	20250218	095100	13276365	2885	2885	2885	2885	0
668	20250218	095000	13276365	2885	2885	2885	2885	1
669	20250218	094900	13273480	2885	2885	2885	2885	0
670	20250218	094800	13273480	2885	2885	2885	2885	0
671	20250218	094700	13273480	2885	2885	2885	2885	1
672	20250218	094600	13270595	2885	2885	2885	2885	0
673	20250218	094500	13270595	2885	2885	2885	2885	1
674	20250218	094400	13267710	2885	2885	2885	2885	5
675	20250218	094300	13253285	2870	2870	2870	2870	0
676	20250218	094200	13253285	2870	2870	2870	2870	0
677	20250218	094100	13253285	2870	2870	2870	2870	0
678	20250218	094000	13253285	2870	2870	2870	2870	0
679	20250218	093900	13253285	2870	2870	2870	2870	0
680	20250218	093800	13253285	2870	2870	2870	2870	0
681	20250218	093700	13253285	2870	2875	2875	2870	204
682	20250218	093600	12667555	2870	2870	2870	2870	0
683	20250218	093500	12667555	2870	2870	2870	2870	0
684	20250218	093400	12667555	2870	2870	2870	2870	0
685	20250218	093300	12667555	2870	2870	2870	2870	0
686	20250218	093200	12667555	2870	2875	2875	2870	200
687	20250218	093100	12093300	2885	2885	2885	2885	0
688	20250218	093000	12093300	2885	2885	2885	2885	10
689	20250218	092900	12064450	2890	2890	2890	2890	0
690	20250218	092800	12064450	2890	2890	2890	2890	0
691	20250218	092700	12064450	2890	2890	2890	2890	0
692	20250218	092600	12064450	2890	2890	2890	2890	0
693	20250218	092500	12064450	2890	2890	2890	2890	0
694	20250218	092400	12064450	2890	2890	2890	2890	0
695	20250218	092300	12064450	2890	2890	2890	2890	0
696	20250218	092200	12064450	2890	2890	2890	2890	0
697	20250218	092100	12064450	2890	2890	2890	2890	0
698	20250218	092000	12064450	2890	2890	2890	2890	0
699	20250218	091900	12064450	2890	2890	2890	2890	0
700	20250218	091800	12064450	2890	2890	2890	2890	0
701	20250218	091700	12064450	2890	2875	2890	2875	61
702	20250218	091600	11889060	2870	2870	2870	2870	0
703	20250218	091500	11889060	2870	2875	2875	2870	891
704	20250218	091400	9331840	2875	2875	2875	2875	0
705	20250218	091300	9331840	2875	2875	2875	2875	1119
706	20250218	091200	6114715	2875	2875	2875	2875	0
707	20250218	091100	6114715	2875	2875	2875	2875	0
708	20250218	091000	6114715	2875	2875	2875	2875	14
709	20250218	090900	6074465	2890	2890	2890	2890	0
710	20250218	090800	6074465	2890	2895	2895	2890	1464
711	20250218	090700	1842830	2890	2890	2890	2890	138
712	20250218	090600	1444010	2890	2890	2890	2890	432
713	20250218	090500	195530	2890	2890	2890	2890	0
714	20250218	090400	195530	2890	2890	2890	2890	0
715	20250218	090300	195530	2890	2890	2890	2890	0
716	20250218	090200	195530	2890	2875	2890	2875	17
717	20250218	090100	146625	2875	2875	2875	2875	0
718	20250218	090000	146625	2875	2875	2875	2875	51