KissMeData/262260/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210100	96628720	5050	5050	5050	5050	261
3	20250218	210000	96628720	5050	5050	5050	5050	0
4	20250218	205900	96628720	5050	5050	5050	5050	0
5	20250218	205800	96628720	5050	5050	5050	5050	0
6	20250218	205700	96628720	5050	5050	5050	5050	0
7	20250218	205600	96628720	5050	5050	5050	5050	0
8	20250218	205500	96628720	5050	5050	5050	5050	0
9	20250218	205400	96628720	5050	5050	5050	5050	0
10	20250218	205300	96628720	5050	5050	5050	5050	0
11	20250218	205200	96628720	5050	5050	5050	5050	0
12	20250218	205100	96628720	5050	5050	5050	5050	0
13	20250218	205000	96628720	5050	5050	5050	5050	0
14	20250218	204900	96628720	5050	5050	5050	5050	0
15	20250218	204800	96628720	5050	5050	5050	5050	0
16	20250218	204700	96628720	5050	5050	5050	5050	0
17	20250218	204600	96628720	5050	5050	5050	5050	0
18	20250218	204500	96628720	5050	5050	5050	5050	0
19	20250218	204400	96628720	5050	5050	5050	5050	0
20	20250218	204300	96628720	5050	5050	5050	5050	0
21	20250218	204200	96628720	5050	5050	5050	5050	0
22	20250218	204100	96628720	5050	5050	5050	5050	0
23	20250218	204000	96628720	5050	5050	5050	5050	0
24	20250218	203900	96628720	5050	5050	5050	5050	0
25	20250218	203800	96628720	5050	5050	5050	5050	0
26	20250218	203700	96628720	5050	5050	5050	5050	0
27	20250218	203600	96628720	5050	5050	5050	5050	0
28	20250218	203500	96628720	5050	5050	5050	5050	0
29	20250218	203400	96628720	5050	5050	5050	5050	0
30	20250218	203300	96628720	5050	5050	5050	5050	0
31	20250218	203200	96628720	5050	5050	5050	5050	0
32	20250218	203100	96628720	5050	5050	5050	5050	261
33	20250218	203000	96628720	5050	5050	5050	5050	0
34	20250218	202900	96628720	5050	5050	5050	5050	0
35	20250218	202800	96628720	5050	5050	5050	5050	0
36	20250218	202700	96628720	5050	5050	5050	5050	0
37	20250218	202600	96628720	5050	5050	5050	5050	0
38	20250218	202500	96628720	5050	5050	5050	5050	0
39	20250218	202400	96628720	5050	5050	5050	5050	0
40	20250218	202300	96628720	5050	5050	5050	5050	0
41	20250218	202200	96628720	5050	5050	5050	5050	0
42	20250218	202100	96628720	5050	5050	5050	5050	0
43	20250218	202000	96628720	5050	5050	5050	5050	0
44	20250218	201900	96628720	5050	5050	5050	5050	0
45	20250218	201800	96628720	5050	5050	5050	5050	0
46	20250218	201700	96628720	5050	5050	5050	5050	0
47	20250218	201600	96628720	5050	5050	5050	5050	0
48	20250218	201500	96628720	5050	5050	5050	5050	0
49	20250218	201400	96628720	5050	5050	5050	5050	0
50	20250218	201300	96628720	5050	5050	5050	5050	0
51	20250218	201200	96628720	5050	5050	5050	5050	0
52	20250218	201100	96628720	5050	5050	5050	5050	0
53	20250218	201000	96628720	5050	5050	5050	5050	0
54	20250218	200900	96628720	5050	5050	5050	5050	0
55	20250218	200800	96628720	5050	5050	5050	5050	0
56	20250218	200700	96628720	5050	5050	5050	5050	0
57	20250218	200600	96628720	5050	5050	5050	5050	0
58	20250218	200500	96628720	5050	5050	5050	5050	0
59	20250218	200400	96628720	5050	5050	5050	5050	0
60	20250218	200300	96628720	5050	5050	5050	5050	0
61	20250218	200200	96628720	5050	5050	5050	5050	0
62	20250218	200100	96628720	5050	5050	5050	5050	261
63	20250218	200000	96628720	5050	5050	5050	5050	0
64	20250218	195900	96628720	5050	5050	5050	5050	0
65	20250218	195800	96628720	5050	5050	5050	5050	0
66	20250218	195700	96628720	5050	5050	5050	5050	0
67	20250218	195600	96628720	5050	5050	5050	5050	0
68	20250218	195500	96628720	5050	5050	5050	5050	0
69	20250218	195400	96628720	5050	5050	5050	5050	0
70	20250218	195300	96628720	5050	5050	5050	5050	0
71	20250218	195200	96628720	5050	5050	5050	5050	0
72	20250218	195100	96628720	5050	5050	5050	5050	0
73	20250218	195000	96628720	5050	5050	5050	5050	0
74	20250218	194900	96628720	5050	5050	5050	5050	0
75	20250218	194800	96628720	5050	5050	5050	5050	0
76	20250218	194700	96628720	5050	5050	5050	5050	0
77	20250218	194600	96628720	5050	5050	5050	5050	0
78	20250218	194500	96628720	5050	5050	5050	5050	0
79	20250218	194400	96628720	5050	5050	5050	5050	0
80	20250218	194300	96628720	5050	5050	5050	5050	0
81	20250218	194200	96628720	5050	5050	5050	5050	0
82	20250218	194100	96628720	5050	5050	5050	5050	0
83	20250218	194000	96628720	5050	5050	5050	5050	0
84	20250218	193900	96628720	5050	5050	5050	5050	0
85	20250218	193800	96628720	5050	5050	5050	5050	0
86	20250218	193700	96628720	5050	5050	5050	5050	0
87	20250218	193600	96628720	5050	5050	5050	5050	0
88	20250218	193500	96628720	5050	5050	5050	5050	0
89	20250218	193400	96628720	5050	5050	5050	5050	0
90	20250218	193300	96628720	5050	5050	5050	5050	0
91	20250218	193200	96628720	5050	5050	5050	5050	0
92	20250218	193100	96628720	5050	5050	5050	5050	261
93	20250218	193000	96628720	5050	5050	5050	5050	0
94	20250218	192900	96628720	5050	5050	5050	5050	0
95	20250218	192800	96628720	5050	5050	5050	5050	0
96	20250218	192700	96628720	5050	5050	5050	5050	0
97	20250218	192600	96628720	5050	5050	5050	5050	0
98	20250218	192500	96628720	5050	5050	5050	5050	0
99	20250218	192400	96628720	5050	5050	5050	5050	0
100	20250218	192300	96628720	5050	5050	5050	5050	0
101	20250218	192200	96628720	5050	5050	5050	5050	0
102	20250218	192100	96628720	5050	5050	5050	5050	0
103	20250218	192000	96628720	5050	5050	5050	5050	0
104	20250218	191900	96628720	5050	5050	5050	5050	0
105	20250218	191800	96628720	5050	5050	5050	5050	0
106	20250218	191700	96628720	5050	5050	5050	5050	0
107	20250218	191600	96628720	5050	5050	5050	5050	0
108	20250218	191500	96628720	5050	5050	5050	5050	0
109	20250218	191400	96628720	5050	5050	5050	5050	0
110	20250218	191300	96628720	5050	5050	5050	5050	0
111	20250218	191200	96628720	5050	5050	5050	5050	0
112	20250218	191100	96628720	5050	5050	5050	5050	0
113	20250218	191000	96628720	5050	5050	5050	5050	0
114	20250218	190900	96628720	5050	5050	5050	5050	0
115	20250218	190800	96628720	5050	5050	5050	5050	0
116	20250218	190700	96628720	5050	5050	5050	5050	0
117	20250218	190600	96628720	5050	5050	5050	5050	0
118	20250218	190500	96628720	5050	5050	5050	5050	0
119	20250218	190400	96628720	5050	5050	5050	5050	0
120	20250218	190300	96628720	5050	5050	5050	5050	0
121	20250218	190200	96628720	5050	5050	5050	5050	0
122	20250218	190100	96628720	5050	5050	5050	5050	261
123	20250218	190000	96628720	5050	5050	5050	5050	0
124	20250218	185900	96628720	5050	5050	5050	5050	0
125	20250218	185800	96628720	5050	5050	5050	5050	0
126	20250218	185700	96628720	5050	5050	5050	5050	0
127	20250218	185600	96628720	5050	5050	5050	5050	0
128	20250218	185500	96628720	5050	5050	5050	5050	0
129	20250218	185400	96628720	5050	5050	5050	5050	0
130	20250218	185300	96628720	5050	5050	5050	5050	0
131	20250218	185200	96628720	5050	5050	5050	5050	0
132	20250218	185100	96628720	5050	5050	5050	5050	0
133	20250218	185000	96628720	5050	5050	5050	5050	0
134	20250218	184900	96628720	5050	5050	5050	5050	0
135	20250218	184800	96628720	5050	5050	5050	5050	0
136	20250218	184700	96628720	5050	5050	5050	5050	0
137	20250218	184600	96628720	5050	5050	5050	5050	0
138	20250218	184500	96628720	5050	5050	5050	5050	0
139	20250218	184400	96628720	5050	5050	5050	5050	0
140	20250218	184300	96628720	5050	5050	5050	5050	0
141	20250218	184200	96628720	5050	5050	5050	5050	0
142	20250218	184100	96628720	5050	5050	5050	5050	0
143	20250218	184000	96628720	5050	5050	5050	5050	0
144	20250218	183900	96628720	5050	5050	5050	5050	0
145	20250218	183800	96628720	5050	5050	5050	5050	0
146	20250218	183700	96628720	5050	5050	5050	5050	0
147	20250218	183600	96628720	5050	5050	5050	5050	0
148	20250218	183500	96628720	5050	5050	5050	5050	0
149	20250218	183400	96628720	5050	5050	5050	5050	0
150	20250218	183300	96628720	5050	5050	5050	5050	0
151	20250218	183200	96628720	5050	5050	5050	5050	0
152	20250218	183100	96628720	5050	5050	5050	5050	261
153	20250218	183000	96628720	5050	5050	5050	5050	0
154	20250218	182900	96628720	5050	5050	5050	5050	0
155	20250218	182800	96628720	5050	5050	5050	5050	0
156	20250218	182700	96628720	5050	5050	5050	5050	0
157	20250218	182600	96628720	5050	5050	5050	5050	0
158	20250218	182500	96628720	5050	5050	5050	5050	0
159	20250218	182400	96628720	5050	5050	5050	5050	0
160	20250218	182300	96628720	5050	5050	5050	5050	0
161	20250218	182200	96628720	5050	5050	5050	5050	0
162	20250218	182100	96628720	5050	5050	5050	5050	0
163	20250218	182000	96628720	5050	5050	5050	5050	0
164	20250218	181900	96628720	5050	5050	5050	5050	0
165	20250218	181800	96628720	5050	5050	5050	5050	0
166	20250218	181700	96628720	5050	5050	5050	5050	0
167	20250218	181600	96628720	5050	5050	5050	5050	0
168	20250218	181500	96628720	5050	5050	5050	5050	0
169	20250218	181400	96628720	5050	5050	5050	5050	0
170	20250218	181300	96628720	5050	5050	5050	5050	0
171	20250218	181200	96628720	5050	5050	5050	5050	0
172	20250218	181100	96628720	5050	5050	5050	5050	0
173	20250218	181000	96628720	5050	5050	5050	5050	0
174	20250218	180900	96628720	5050	5050	5050	5050	0
175	20250218	180800	96628720	5050	5050	5050	5050	0
176	20250218	180700	96628720	5050	5050	5050	5050	0
177	20250218	180600	96628720	5050	5050	5050	5050	0
178	20250218	180500	96628720	5050	5050	5050	5050	0
179	20250218	180400	96628720	5050	5050	5050	5050	0
180	20250218	180300	96628720	5050	5050	5050	5050	0
181	20250218	180200	96628720	5050	5050	5050	5050	0
182	20250218	180100	96628720	5050	5050	5050	5050	261
183	20250218	180000	96628720	5050	5050	5050	5050	0
184	20250218	175900	96628720	5050	5050	5050	5050	0
185	20250218	175800	96628720	5050	5050	5050	5050	0
186	20250218	175700	96628720	5050	5050	5050	5050	0
187	20250218	175600	96628720	5050	5050	5050	5050	0
188	20250218	175500	96628720	5050	5050	5050	5050	0
189	20250218	175400	96628720	5050	5050	5050	5050	0
190	20250218	175300	96628720	5050	5050	5050	5050	0
191	20250218	175200	96628720	5050	5050	5050	5050	0
192	20250218	175100	96628720	5050	5050	5050	5050	0
193	20250218	175000	96628720	5050	5050	5050	5050	0
194	20250218	174900	96628720	5050	5050	5050	5050	0
195	20250218	174800	96628720	5050	5050	5050	5050	0
196	20250218	174700	96628720	5050	5050	5050	5050	0
197	20250218	174600	96628720	5050	5050	5050	5050	0
198	20250218	174500	96628720	5050	5050	5050	5050	0
199	20250218	174400	96628720	5050	5050	5050	5050	0
200	20250218	174300	96628720	5050	5050	5050	5050	0
201	20250218	174200	96628720	5050	5050	5050	5050	0
202	20250218	174100	96628720	5050	5050	5050	5050	0
203	20250218	174000	96628720	5050	5050	5050	5050	0
204	20250218	173900	96628720	5050	5050	5050	5050	0
205	20250218	173800	96628720	5050	5050	5050	5050	0
206	20250218	173700	96628720	5050	5050	5050	5050	0
207	20250218	173600	96628720	5050	5050	5050	5050	0
208	20250218	173500	96628720	5050	5050	5050	5050	0
209	20250218	173400	96628720	5050	5050	5050	5050	0
210	20250218	173300	96628720	5050	5050	5050	5050	0
211	20250218	173200	96628720	5050	5050	5050	5050	0
212	20250218	173100	96628720	5050	5050	5050	5050	261
213	20250218	173000	96628720	5050	5050	5050	5050	0
214	20250218	172900	96628720	5050	5050	5050	5050	0
215	20250218	172800	96628720	5050	5050	5050	5050	0
216	20250218	172700	96628720	5050	5050	5050	5050	0
217	20250218	172600	96628720	5050	5050	5050	5050	0
218	20250218	172500	96628720	5050	5050	5050	5050	0
219	20250218	172400	96628720	5050	5050	5050	5050	0
220	20250218	172300	96628720	5050	5050	5050	5050	0
221	20250218	172200	96628720	5050	5050	5050	5050	0
222	20250218	172100	96628720	5050	5050	5050	5050	0
223	20250218	172000	96628720	5050	5050	5050	5050	0
224	20250218	171900	96628720	5050	5050	5050	5050	0
225	20250218	171800	96628720	5050	5050	5050	5050	0
226	20250218	171700	96628720	5050	5050	5050	5050	0
227	20250218	171600	96628720	5050	5050	5050	5050	0
228	20250218	171500	96628720	5050	5050	5050	5050	0
229	20250218	171400	96628720	5050	5050	5050	5050	0
230	20250218	171300	96628720	5050	5050	5050	5050	0
231	20250218	171200	96628720	5050	5050	5050	5050	0
232	20250218	171100	96628720	5050	5050	5050	5050	0
233	20250218	171000	96628720	5050	5050	5050	5050	0
234	20250218	170900	96628720	5050	5050	5050	5050	0
235	20250218	170800	96628720	5050	5050	5050	5050	0
236	20250218	170700	96628720	5050	5050	5050	5050	0
237	20250218	170600	96628720	5050	5050	5050	5050	0
238	20250218	170500	96628720	5050	5050	5050	5050	0
239	20250218	170400	96628720	5050	5050	5050	5050	0
240	20250218	170300	96628720	5050	5050	5050	5050	0
241	20250218	170200	96628720	5050	5050	5050	5050	0
242	20250218	170100	96628720	5050	5050	5050	5050	261
243	20250218	170000	96628720	5050	5050	5050	5050	0
244	20250218	165900	96628720	5050	5050	5050	5050	0
245	20250218	165800	96628720	5050	5050	5050	5050	0
246	20250218	165700	96628720	5050	5050	5050	5050	0
247	20250218	165600	96628720	5050	5050	5050	5050	0
248	20250218	165500	96628720	5050	5050	5050	5050	0
249	20250218	165400	96628720	5050	5050	5050	5050	0
250	20250218	165300	96628720	5050	5050	5050	5050	0
251	20250218	165200	96628720	5050	5050	5050	5050	0
252	20250218	165100	96628720	5050	5050	5050	5050	0
253	20250218	165000	96628720	5050	5050	5050	5050	0
254	20250218	164900	96628720	5050	5050	5050	5050	0
255	20250218	164800	96628720	5050	5050	5050	5050	0
256	20250218	164700	96628720	5050	5050	5050	5050	0
257	20250218	164600	96628720	5050	5050	5050	5050	0
258	20250218	164500	96628720	5050	5050	5050	5050	0
259	20250218	164400	96628720	5050	5050	5050	5050	0
260	20250218	164300	96628720	5050	5050	5050	5050	0
261	20250218	164200	96628720	5050	5050	5050	5050	0
262	20250218	164100	96628720	5050	5050	5050	5050	0
263	20250218	164000	96628720	5050	5050	5050	5050	0
264	20250218	163900	96628720	5050	5050	5050	5050	0
265	20250218	163800	96628720	5050	5050	5050	5050	0
266	20250218	163700	96628720	5050	5050	5050	5050	0
267	20250218	163600	96628720	5050	5050	5050	5050	0
268	20250218	163500	96628720	5050	5050	5050	5050	0
269	20250218	163400	96628720	5050	5050	5050	5050	0
270	20250218	163300	96628720	5050	5050	5050	5050	0
271	20250218	163200	96628720	5050	5050	5050	5050	0
272	20250218	163100	96628720	5050	5050	5050	5050	261
273	20250218	163000	96628720	5050	5050	5050	5050	0
274	20250218	162900	96628720	5050	5050	5050	5050	0
275	20250218	162800	96628720	5050	5050	5050	5050	0
276	20250218	162700	96628720	5050	5050	5050	5050	0
277	20250218	162600	96628720	5050	5050	5050	5050	0
278	20250218	162500	96628720	5050	5050	5050	5050	0
279	20250218	162400	96628720	5050	5050	5050	5050	0
280	20250218	162300	96628720	5050	5050	5050	5050	0
281	20250218	162200	96628720	5050	5050	5050	5050	0
282	20250218	162100	96628720	5050	5050	5050	5050	0
283	20250218	162000	96628720	5050	5050	5050	5050	0
284	20250218	161900	96628720	5050	5050	5050	5050	0
285	20250218	161800	96628720	5050	5050	5050	5050	0
286	20250218	161700	96628720	5050	5050	5050	5050	0
287	20250218	161600	96628720	5050	5050	5050	5050	0
288	20250218	161500	96628720	5050	5050	5050	5050	0
289	20250218	161400	96628720	5050	5050	5050	5050	0
290	20250218	161300	96628720	5050	5050	5050	5050	0
291	20250218	161200	96628720	5050	5050	5050	5050	0
292	20250218	161100	96628720	5050	5050	5050	5050	0
293	20250218	161000	96628720	5050	5050	5050	5050	0
294	20250218	160900	96628720	5050	5050	5050	5050	0
295	20250218	160800	96628720	5050	5050	5050	5050	0
296	20250218	160700	96628720	5050	5050	5050	5050	0
297	20250218	160600	96628720	5050	5050	5050	5050	0
298	20250218	160500	96628720	5050	5050	5050	5050	0
299	20250218	160400	96628720	5050	5050	5050	5050	0
300	20250218	160300	96628720	5050	5050	5050	5050	0
301	20250218	160200	96628720	5050	5050	5050	5050	0
302	20250218	160100	96628720	5050	5050	5050	5050	261
303	20250218	160000	96628720	5050	5050	5050	5050	0
304	20250218	155900	96628720	5050	5050	5050	5050	0
305	20250218	155800	96628720	5050	5050	5050	5050	0
306	20250218	155700	96628720	5050	5050	5050	5050	0
307	20250218	155600	96628720	5050	5050	5050	5050	0
308	20250218	155500	96628720	5050	5050	5050	5050	0
309	20250218	155400	96628720	5050	5050	5050	5050	0
310	20250218	155300	96628720	5050	5050	5050	5050	0
311	20250218	155200	96628720	5050	5050	5050	5050	0
312	20250218	155100	96628720	5050	5050	5050	5050	0
313	20250218	155000	96628720	5050	5050	5050	5050	0
314	20250218	154900	96628720	5050	5050	5050	5050	0
315	20250218	154800	96628720	5050	5050	5050	5050	0
316	20250218	154700	96628720	5050	5050	5050	5050	0
317	20250218	154600	96628720	5050	5050	5050	5050	0
318	20250218	154500	96628720	5050	5050	5050	5050	0
319	20250218	154400	96628720	5050	5050	5050	5050	0
320	20250218	154300	96628720	5050	5050	5050	5050	0
321	20250218	154200	96628720	5050	5050	5050	5050	0
322	20250218	154100	96628720	5050	5050	5050	5050	0
323	20250218	154000	96628720	5050	5050	5050	5050	0
324	20250218	153900	96628720	5050	5050	5050	5050	0
325	20250218	153800	96628720	5050	5050	5050	5050	0
326	20250218	153700	96628720	5050	5050	5050	5050	0
327	20250218	153600	96628720	5050	5050	5050	5050	0
328	20250218	153500	96628720	5050	5050	5050	5050	0
329	20250218	153400	96628720	5050	5050	5050	5050	0
330	20250218	153300	96628720	5050	5050	5050	5050	0
331	20250218	153200	96628720	5050	5050	5050	5050	0
332	20250218	153100	96628720	5050	5050	5050	5050	261
333	20250218	153000	96628720	5050	5050	5050	5050	261
334	20250218	152900	95310670	5050	5050	5050	5050	0
335	20250218	152800	95310670	5050	5050	5050	5050	0
336	20250218	152700	95310670	5050	5050	5050	5050	0
337	20250218	152600	95310670	5050	5050	5050	5050	0
338	20250218	152500	95310670	5050	5050	5050	5050	0
339	20250218	152400	95310670	5050	5050	5050	5050	0
340	20250218	152300	95310670	5050	5050	5050	5050	0
341	20250218	152200	95310670	5050	5050	5050	5050	0
342	20250218	152100	95310670	5050	5050	5050	5050	0
343	20250218	152000	95310670	5050	5050	5050	5050	0
344	20250218	151900	95310670	5050	5050	5050	5050	0
345	20250218	151800	95310670	5050	5050	5050	5050	21
346	20250218	151700	95204620	5060	5050	5060	5050	411
347	20250218	151600	93129060	5060	5060	5060	5060	0
348	20250218	151500	93129060	5060	5060	5060	5060	0
349	20250218	151400	93129060	5060	5060	5060	5060	0
350	20250218	151300	93129060	5060	5060	5060	5060	234
351	20250218	151200	91945020	5060	5060	5060	5060	23
352	20250218	151100	91828640	5060	5060	5060	5060	76
353	20250218	151000	91444080	5070	5070	5070	5070	0
354	20250218	150900	91444080	5070	5070	5070	5070	0
355	20250218	150800	91444080	5070	5070	5070	5070	0
356	20250218	150700	91444080	5070	5070	5070	5070	1
357	20250218	150600	91439010	5060	5060	5060	5060	348
358	20250218	150500	89678130	5070	5070	5070	5070	1
359	20250218	150400	89673060	5060	5060	5060	5060	47
360	20250218	150300	89435240	5060	5050	5060	5050	53
361	20250218	150200	89167560	5050	5050	5050	5050	0
362	20250218	150100	89167560	5050	5050	5050	5050	0
363	20250218	150000	89167560	5050	5050	5050	5050	0
364	20250218	145900	89167560	5050	5050	5050	5050	20
365	20250218	145800	89066560	5070	5050	5070	5050	170
366	20250218	145700	88206660	5070	5070	5070	5070	0
367	20250218	145600	88206660	5070	5070	5070	5070	80
368	20250218	145500	87801060	5070	5070	5070	5070	0
369	20250218	145400	87801060	5070	5070	5070	5070	3
370	20250218	145300	87785850	5050	5050	5050	5050	0
371	20250218	145200	87785850	5050	5050	5050	5050	0
372	20250218	145100	87785850	5050	5050	5050	5050	6
373	20250218	145000	87755550	5060	5060	5060	5060	0
374	20250218	144900	87755550	5060	5060	5060	5060	0
375	20250218	144800	87755550	5060	5060	5060	5060	3
376	20250218	144700	87740370	5070	5070	5070	5070	1
377	20250218	144600	87735300	5080	5080	5080	5080	0
378	20250218	144500	87735300	5080	5080	5080	5080	0
379	20250218	144400	87735300	5080	5080	5080	5080	0
380	20250218	144300	87735300	5080	5080	5080	5080	0
381	20250218	144200	87735300	5080	5080	5080	5080	0
382	20250218	144100	87735300	5080	5050	5080	5040	117
383	20250218	144000	87145570	5070	5070	5070	5070	1
384	20250218	143900	87140500	5040	5060	5060	5040	27
385	20250218	143800	87004140	5080	5080	5080	5080	3
386	20250218	143700	86988900	5080	5080	5080	5080	0
387	20250218	143600	86988900	5080	5080	5080	5080	0
388	20250218	143500	86988900	5080	5080	5080	5080	0
389	20250218	143400	86988900	5080	5080	5080	5080	0
390	20250218	143300	86988900	5080	5080	5080	5080	0
391	20250218	143200	86988900	5080	5080	5080	5080	0
392	20250218	143100	86988900	5080	5080	5080	5080	0
393	20250218	143000	86988900	5080	5080	5080	5080	2
394	20250218	142900	86978740	5080	5080	5080	5080	0
395	20250218	142800	86978740	5080	5080	5080	5080	0
396	20250218	142700	86978740	5080	5080	5080	5080	24
397	20250218	142600	86856820	5070	5070	5070	5070	0
398	20250218	142500	86856820	5070	5070	5070	5070	0
399	20250218	142400	86856820	5070	5070	5070	5070	0
400	20250218	142300	86856820	5070	5070	5070	5070	0
401	20250218	142200	86856820	5070	5070	5070	5070	149
402	20250218	142100	86101390	5070	5070	5070	5070	0
403	20250218	142000	86101390	5070	5070	5070	5070	0
404	20250218	141900	86101390	5070	5070	5070	5070	0
405	20250218	141800	86101390	5070	5070	5070	5070	0
406	20250218	141700	86101390	5070	5070	5070	5070	0
407	20250218	141600	86101390	5070	5070	5070	5070	0
408	20250218	141500	86101390	5070	5070	5070	5070	0
409	20250218	141400	86101390	5070	5070	5070	5070	0
410	20250218	141300	86101390	5070	5070	5070	5070	0
411	20250218	141200	86101390	5070	5040	5070	5040	101
412	20250218	141100	85592320	5060	5060	5060	5060	1
413	20250218	141000	85587260	5040	5040	5040	5040	500
414	20250218	140900	83067260	5040	5040	5040	5040	8
415	20250218	140800	83026940	5030	5030	5030	5030	0
416	20250218	140700	83026940	5030	5030	5030	5030	0
417	20250218	140600	83026940	5030	5050	5050	5030	29
418	20250218	140500	82881030	5070	5070	5070	5070	0
419	20250218	140400	82881030	5070	5070	5070	5070	0
420	20250218	140300	82881030	5070	5070	5070	5070	0
421	20250218	140200	82881030	5070	5070	5070	5070	1
422	20250218	140100	82875960	5040	5040	5040	5040	0
423	20250218	140000	82875960	5040	5050	5050	5040	6
424	20250218	135900	82845700	5070	5070	5070	5070	0
425	20250218	135800	82845700	5070	5070	5070	5070	0
426	20250218	135700	82845700	5070	5070	5070	5070	0
427	20250218	135600	82845700	5070	5070	5070	5070	0
428	20250218	135500	82845700	5070	5070	5070	5070	0
429	20250218	135400	82845700	5070	5070	5070	5070	0
430	20250218	135300	82845700	5070	5070	5070	5070	0
431	20250218	135200	82845700	5070	5060	5070	5060	10
432	20250218	135100	82795010	5030	5030	5030	5030	0
433	20250218	135000	82795010	5030	5060	5060	5030	191
434	20250218	134900	81830460	5050	5050	5050	5050	1
435	20250218	134800	81825410	5060	5060	5060	5060	0
436	20250218	134700	81825410	5060	5060	5060	5060	0
437	20250218	134600	81825410	5060	5060	5060	5060	0
438	20250218	134500	81825410	5060	5060	5060	5060	0
439	20250218	134400	81825410	5060	5060	5060	5060	0
440	20250218	134300	81825410	5060	5060	5060	5060	0
441	20250218	134200	81825410	5060	5060	5060	5060	1
442	20250218	134100	81820350	5060	5060	5060	5060	0
443	20250218	134000	81820350	5060	5060	5060	5060	0
444	20250218	133900	81820350	5060	5040	5060	5030	555
445	20250218	133800	79017640	5050	5050	5050	5050	0
446	20250218	133700	79017640	5050	5050	5050	5050	486
447	20250218	133600	76563340	5050	5050	5050	5050	10
448	20250218	133500	76512840	5050	5050	5050	5050	0
449	20250218	133400	76512840	5050	5050	5050	5050	3
450	20250218	133300	76497690	5050	5050	5050	5050	2
451	20250218	133200	76487590	5040	5040	5040	5040	0
452	20250218	133100	76487590	5040	5040	5040	5040	0
453	20250218	133000	76487590	5040	5040	5040	5040	500
454	20250218	132900	73967590	5050	5050	5050	5050	27
455	20250218	132800	73831240	5060	5060	5060	5060	0
456	20250218	132700	73831240	5060	5060	5060	5060	0
457	20250218	132600	73831240	5060	5060	5060	5060	0
458	20250218	132500	73831240	5060	5060	5060	5060	0
459	20250218	132400	73831240	5060	5060	5060	5060	0
460	20250218	132300	73831240	5060	5060	5060	5060	0
461	20250218	132200	73831240	5060	5060	5060	5060	0
462	20250218	132100	73831240	5060	5060	5060	5060	204
463	20250218	132000	72799000	5060	5060	5060	5060	0
464	20250218	131900	72799000	5060	5060	5060	5060	3
465	20250218	131800	72783820	5040	5050	5050	5040	1038
466	20250218	131700	67542550	5060	5060	5060	5060	0
467	20250218	131600	67542550	5060	5060	5060	5060	1
468	20250218	131500	67537490	5060	5060	5060	5060	144
469	20250218	131400	66808850	5060	5060	5060	5060	0
470	20250218	131300	66808850	5060	5060	5060	5060	0
471	20250218	131200	66808850	5060	5060	5060	5060	0
472	20250218	131100	66808850	5060	5060	5060	5060	0
473	20250218	131000	66808850	5060	5060	5060	5060	2
474	20250218	130900	66798730	5060	5060	5060	5060	0
475	20250218	130800	66798730	5060	5060	5060	5060	0
476	20250218	130700	66798730	5060	5060	5060	5060	0
477	20250218	130600	66798730	5060	5060	5060	5060	0
478	20250218	130500	66798730	5060	5060	5060	5060	0
479	20250218	130400	66798730	5060	5060	5060	5060	0
480	20250218	130300	66798730	5060	5060	5060	5060	0
481	20250218	130200	66798730	5060	5060	5060	5060	1
482	20250218	130100	66793670	5060	5060	5060	5060	0
483	20250218	130000	66793670	5060	5060	5060	5060	1
484	20250218	125900	66788610	5060	5060	5060	5060	2
485	20250218	125800	66778490	5060	5060	5060	5060	1
486	20250218	125700	66773430	5060	5060	5060	5060	0
487	20250218	125600	66773430	5060	5060	5060	5060	0
488	20250218	125500	66773430	5060	5060	5060	5060	20
489	20250218	125400	66672230	5060	5060	5060	5060	2
490	20250218	125300	66662110	5060	5060	5060	5060	0
491	20250218	125200	66662110	5060	5060	5060	5060	0
492	20250218	125100	66662110	5060	5060	5060	5060	0
493	20250218	125000	66662110	5060	5060	5060	5060	0
494	20250218	124900	66662110	5060	5060	5060	5060	15
495	20250218	124800	66586210	5060	5060	5060	5060	0
496	20250218	124700	66586210	5060	5060	5060	5060	1
497	20250218	124600	66581150	5060	5060	5060	5060	2
498	20250218	124500	66571030	5060	5060	5060	5060	3
499	20250218	124400	66555850	5050	5050	5050	5050	0
500	20250218	124300	66555850	5050	5050	5050	5050	0
501	20250218	124200	66555850	5050	5050	5050	5050	75
502	20250218	124100	66177100	5060	5060	5060	5060	0
503	20250218	124000	66177100	5060	5060	5060	5060	0
504	20250218	123900	66177100	5060	5060	5060	5060	0
505	20250218	123800	66177100	5060	5060	5060	5060	200
506	20250218	123700	65165100	5050	5050	5050	5050	0
507	20250218	123600	65165100	5050	5050	5050	5050	14
508	20250218	123500	65094400	5050	5050	5050	5050	1
509	20250218	123400	65089350	5060	5060	5060	5060	2
510	20250218	123300	65079230	5060	5060	5060	5060	1
511	20250218	123200	65074170	5050	5050	5050	5050	458
512	20250218	123100	62761270	5050	5050	5050	5050	0
513	20250218	123000	62761270	5050	5050	5050	5050	0
514	20250218	122900	62761270	5050	5050	5050	5050	0
515	20250218	122800	62761270	5050	5050	5050	5050	0
516	20250218	122700	62761270	5050	5050	5050	5050	0
517	20250218	122600	62761270	5050	5050	5050	5050	0
518	20250218	122500	62761270	5050	5050	5050	5050	0
519	20250218	122400	62761270	5050	5050	5050	5050	52
520	20250218	122300	62498670	5060	5060	5060	5060	0
521	20250218	122200	62498670	5060	5060	5060	5060	0
522	20250218	122100	62498670	5060	5060	5060	5060	13
523	20250218	122000	62432890	5060	5060	5060	5060	0
524	20250218	121900	62432890	5060	5060	5060	5060	1
525	20250218	121800	62427830	5050	5050	5050	5050	70
526	20250218	121700	62074330	5050	5050	5050	5050	200
527	20250218	121600	61064330	5060	5060	5060	5060	0
528	20250218	121500	61064330	5060	5060	5060	5060	0
529	20250218	121400	61064330	5060	5060	5060	5060	0
530	20250218	121300	61064330	5060	5060	5060	5060	0
531	20250218	121200	61064330	5060	5060	5060	5060	1
532	20250218	121100	61059270	5060	5060	5060	5060	7
533	20250218	121000	61023850	5060	5060	5060	5060	0
534	20250218	120900	61023850	5060	5060	5060	5060	0
535	20250218	120800	61023850	5060	5050	5060	5050	6
536	20250218	120700	60993540	5050	5050	5050	5050	1
537	20250218	120600	60988490	5030	5030	5030	5030	0
538	20250218	120500	60988490	5030	5050	5050	5030	1000
539	20250218	120400	55946360	5050	5050	5050	5050	0
540	20250218	120300	55946360	5050	5050	5050	5050	51
541	20250218	120200	55688810	5060	5060	5060	5060	0
542	20250218	120100	55688810	5060	5060	5060	5060	0
543	20250218	120000	55688810	5060	5060	5060	5060	1
544	20250218	115900	55683750	5060	5060	5060	5060	0
545	20250218	115800	55683750	5060	5060	5060	5060	0
546	20250218	115700	55683750	5060	5060	5060	5060	0
547	20250218	115600	55683750	5060	5060	5060	5060	0
548	20250218	115500	55683750	5060	5050	5060	5050	2
549	20250218	115400	55673640	5060	5060	5060	5060	0
550	20250218	115300	55673640	5060	5060	5060	5060	0
551	20250218	115200	55673640	5060	5060	5060	5060	0
552	20250218	115100	55673640	5060	5060	5060	5060	0
553	20250218	115000	55673640	5060	5060	5060	5060	10
554	20250218	114900	55623040	5060	5060	5060	5060	0
555	20250218	114800	55623040	5060	5060	5060	5060	0
556	20250218	114700	55623040	5060	5060	5060	5060	0
557	20250218	114600	55623040	5060	5060	5060	5060	0
558	20250218	114500	55623040	5060	5060	5060	5060	0
559	20250218	114400	55623040	5060	5060	5060	5060	0
560	20250218	114300	55623040	5060	5060	5060	5060	0
561	20250218	114200	55623040	5060	5060	5060	5060	0
562	20250218	114100	55623040	5060	5060	5060	5060	1
563	20250218	114000	55617980	5060	5060	5060	5060	0
564	20250218	113900	55617980	5060	5060	5060	5060	0
565	20250218	113800	55617980	5060	5060	5060	5060	0
566	20250218	113700	55617980	5060	5060	5060	5060	0
567	20250218	113600	55617980	5060	5060	5060	5060	0
568	20250218	113500	55617980	5060	5060	5060	5060	0
569	20250218	113400	55617980	5060	5060	5060	5060	0
570	20250218	113300	55617980	5060	5060	5060	5060	20
571	20250218	113200	55516780	5060	5060	5060	5060	0
572	20250218	113100	55516780	5060	5060	5060	5060	0
573	20250218	113000	55516780	5060	5060	5060	5060	0
574	20250218	112900	55516780	5060	5060	5060	5060	2
575	20250218	112800	55506660	5050	5050	5050	5050	0
576	20250218	112700	55506660	5050	5050	5050	5050	0
577	20250218	112600	55506660	5050	5050	5050	5050	200
578	20250218	112500	54496660	5060	5060	5060	5060	0
579	20250218	112400	54496660	5060	5060	5060	5060	1
580	20250218	112300	54491600	5070	5070	5070	5070	0
581	20250218	112200	54491600	5070	5070	5070	5070	0
582	20250218	112100	54491600	5070	5070	5070	5070	0
583	20250218	112000	54491600	5070	5070	5070	5070	1
584	20250218	111900	54486530	5070	5070	5070	5070	0
585	20250218	111800	54486530	5070	5070	5070	5070	9
586	20250218	111700	54440900	5070	5070	5070	5070	0
587	20250218	111600	54440900	5070	5070	5070	5070	37
588	20250218	111500	54253310	5060	5060	5060	5060	45
589	20250218	111400	54025610	5060	5060	5060	5060	0
590	20250218	111300	54025610	5060	5060	5060	5060	0
591	20250218	111200	54025610	5060	5060	5060	5060	10
592	20250218	111100	53975010	5060	5060	5060	5060	0
593	20250218	111000	53975010	5060	5060	5060	5060	0
594	20250218	110900	53975010	5060	5060	5060	5060	0
595	20250218	110800	53975010	5060	5060	5060	5060	0
596	20250218	110700	53975010	5060	5060	5060	5060	0
597	20250218	110600	53975010	5060	5060	5060	5060	2
598	20250218	110500	53964890	5060	5060	5060	5060	0
599	20250218	110400	53964890	5060	5060	5060	5060	3
600	20250218	110300	53949710	5060	5060	5060	5060	1
601	20250218	110200	53944650	5040	5040	5040	5040	0
602	20250218	110100	53944650	5040	5040	5040	5040	0
603	20250218	110000	53944650	5040	5040	5040	5040	0
604	20250218	105900	53944650	5040	5040	5040	5040	0
605	20250218	105800	53944650	5040	5040	5040	5040	0
606	20250218	105700	53944650	5040	5040	5040	5040	303
607	20250218	105600	52417530	5040	5040	5040	5040	0
608	20250218	105500	52417530	5040	5060	5060	5040	1000
609	20250218	105400	47376390	5080	5080	5080	5080	0
610	20250218	105300	47376390	5080	5080	5080	5080	50
611	20250218	105200	47122390	5060	5060	5060	5060	0
612	20250218	105100	47122390	5060	5060	5060	5060	0
613	20250218	105000	47122390	5060	5060	5060	5060	0
614	20250218	104900	47122390	5060	5070	5070	5060	30
615	20250218	104800	46970580	5060	5060	5060	5060	0
616	20250218	104700	46970580	5060	5060	5060	5060	0
617	20250218	104600	46970580	5060	5060	5060	5060	0
618	20250218	104500	46970580	5060	5060	5060	5060	0
619	20250218	104400	46970580	5060	5060	5060	5060	0
620	20250218	104300	46970580	5060	5060	5060	5060	0
621	20250218	104200	46970580	5060	5060	5060	5060	0
622	20250218	104100	46970580	5060	5060	5060	5060	0
623	20250218	104000	46970580	5060	5060	5060	5060	0
624	20250218	103900	46970580	5060	5060	5060	5060	20
625	20250218	103800	46869380	5060	5060	5060	5060	0
626	20250218	103700	46869380	5060	5050	5060	5050	101
627	20250218	103600	46359320	5080	5080	5080	5080	13
628	20250218	103500	46293280	5080	5080	5080	5080	0
629	20250218	103400	46293280	5080	5080	5080	5080	0
630	20250218	103300	46293280	5080	5080	5080	5080	0
631	20250218	103200	46293280	5080	5080	5080	5080	0
632	20250218	103100	46293280	5080	5080	5080	5080	0
633	20250218	103000	46293280	5080	5050	5080	5050	1838
634	20250218	102900	37011200	5050	5050	5050	5040	213
635	20250218	102800	35937650	5050	5060	5060	5050	166
636	20250218	102700	35099330	5050	5050	5050	5050	0
637	20250218	102600	35099330	5050	5050	5050	5050	0
638	20250218	102500	35099330	5050	5060	5060	5050	86
639	20250218	102400	34664380	5080	5080	5080	5080	0
640	20250218	102300	34664380	5080	5080	5080	5080	14
641	20250218	102200	34593260	5080	5080	5080	5080	10
642	20250218	102100	34542460	5080	5080	5080	5080	1
643	20250218	102000	34537380	5060	5070	5070	5060	16
644	20250218	101900	34456410	5070	5080	5080	5070	2
645	20250218	101800	34446260	5080	5070	5080	5060	353
646	20250218	101700	32660010	5080	5080	5080	5080	0
647	20250218	101600	32660010	5080	5080	5080	5080	0
648	20250218	101500	32660010	5080	5080	5080	5080	99
649	20250218	101400	32157090	5080	5080	5080	5080	0
650	20250218	101300	32157090	5080	5080	5080	5080	0
651	20250218	101200	32157090	5080	5080	5080	5080	8
652	20250218	101100	32116450	5080	5080	5080	5080	0
653	20250218	101000	32116450	5080	5080	5080	5080	0
654	20250218	100900	32116450	5080	5080	5080	5080	0
655	20250218	100800	32116450	5080	5070	5080	5070	32
656	20250218	100700	31954200	5070	5080	5080	5070	2
657	20250218	100600	31944050	5080	5080	5080	5080	0
658	20250218	100500	31944050	5080	5080	5080	5080	0
659	20250218	100400	31944050	5080	5080	5080	5080	1
660	20250218	100300	31938970	5070	5070	5070	5070	1
661	20250218	100200	31933900	5080	5080	5080	5080	20
662	20250218	100100	31832300	5080	5080	5080	5080	0
663	20250218	100000	31832300	5080	5080	5080	5080	0
664	20250218	095900	31832300	5080	5080	5080	5080	0
665	20250218	095800	31832300	5080	5080	5080	5080	1
666	20250218	095700	31827220	5070	5070	5070	5070	0
667	20250218	095600	31827220	5070	5070	5070	5070	0
668	20250218	095500	31827220	5070	5070	5070	5070	0
669	20250218	095400	31827220	5070	5070	5070	5070	0
670	20250218	095300	31827220	5070	5070	5070	5070	300
671	20250218	095200	30306220	5070	5070	5070	5070	1
672	20250218	095100	30301150	5050	5060	5060	5050	500
673	20250218	095000	27772950	5070	5070	5070	5070	1
674	20250218	094900	27767880	5060	5060	5060	5060	200
675	20250218	094800	26755880	5080	5080	5080	5080	0
676	20250218	094700	26755880	5080	5080	5080	5080	0
677	20250218	094600	26755880	5080	5080	5080	5080	2
678	20250218	094500	26745720	5080	5080	5080	5080	1
679	20250218	094400	26740640	5080	5080	5080	5080	26
680	20250218	094300	26608560	5080	5080	5080	5080	53
681	20250218	094200	26339320	5080	5080	5080	5080	47
682	20250218	094100	26100560	5080	5080	5080	5080	20
683	20250218	094000	25998960	5090	5090	5090	5090	0
684	20250218	093900	25998960	5090	5090	5090	5090	0
685	20250218	093800	25998960	5090	5090	5090	5090	0
686	20250218	093700	25998960	5090	5090	5090	5090	20
687	20250218	093600	25897160	5090	5090	5090	5090	2
688	20250218	093500	25886980	5090	5080	5090	5080	305
689	20250218	093400	24337070	5080	5080	5080	5080	0
690	20250218	093300	24337070	5080	5080	5080	5080	1
691	20250218	093200	24331990	5080	5080	5080	5080	0
692	20250218	093100	24331990	5080	5080	5080	5080	0
693	20250218	093000	24331990	5080	5060	5080	5060	51
694	20250218	092900	24073750	5060	5060	5060	5060	109
695	20250218	092800	23522210	5070	5070	5070	5070	0
696	20250218	092700	23522210	5070	5070	5070	5070	137
697	20250218	092600	22827620	5060	5060	5060	5060	108
698	20250218	092500	22281140	5060	5060	5060	5060	1000
699	20250218	092400	17221140	5080	5080	5080	5080	30
700	20250218	092300	17068740	5080	5080	5080	5080	0
701	20250218	092200	17068740	5080	5080	5080	5080	0
702	20250218	092100	17068740	5080	5080	5080	5080	1
703	20250218	092000	17063660	5070	5070	5070	5070	0
704	20250218	091900	17063660	5070	5050	5070	5030	1191
705	20250218	091800	11070820	5070	5070	5070	5070	0
706	20250218	091700	11070820	5070	5070	5070	5070	11
707	20250218	091600	11015050	5050	5080	5080	5050	51
708	20250218	091500	10757470	5050	5060	5090	5050	99
709	20250218	091400	10257080	5070	5070	5070	5070	0
710	20250218	091300	10257080	5070	5070	5070	5070	3
711	20250218	091200	10241870	5080	5080	5080	5080	0
712	20250218	091100	10241870	5080	5080	5080	5080	0
713	20250218	091000	10241870	5080	5080	5080	5080	0
714	20250218	090900	10241870	5080	5080	5080	5080	100
715	20250218	090800	9733870	5080	5080	5090	5080	140
716	20250218	090700	9021570	5080	5080	5080	5080	60
717	20250218	090600	8716770	5090	5090	5090	5090	0
718	20250218	090500	8716770	5090	5090	5090	5090	0
719	20250218	090400	8716770	5090	5090	5090	5090	0
720	20250218	090300	8716770	5090	5090	5090	5090	0
721	20250218	090200	8716770	5090	5090	5090	5090	0
722	20250218	090100	8716770	5090	5070	5090	5070	1340
723	20250218	090000	1900710	5070	5040	5070	5040	377