KissMeData/294140/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211100	132117215	2985	2985	2985	2985	5015
3	20250218	211000	132117215	2985	2985	2985	2985	0
4	20250218	210900	132117215	2985	2985	2985	2985	0
5	20250218	210800	132117215	2985	2985	2985	2985	0
6	20250218	210700	132117215	2985	2985	2985	2985	0
7	20250218	210600	132117215	2985	2985	2985	2985	0
8	20250218	210500	132117215	2985	2985	2985	2985	0
9	20250218	210400	132117215	2985	2985	2985	2985	0
10	20250218	210300	132117215	2985	2985	2985	2985	0
11	20250218	210200	132117215	2985	2985	2985	2985	0
12	20250218	210100	132117215	2985	2985	2985	2985	0
13	20250218	210000	132117215	2985	2985	2985	2985	0
14	20250218	205900	132117215	2985	2985	2985	2985	0
15	20250218	205800	132117215	2985	2985	2985	2985	0
16	20250218	205700	132117215	2985	2985	2985	2985	0
17	20250218	205600	132117215	2985	2985	2985	2985	0
18	20250218	205500	132117215	2985	2985	2985	2985	0
19	20250218	205400	132117215	2985	2985	2985	2985	0
20	20250218	205300	132117215	2985	2985	2985	2985	0
21	20250218	205200	132117215	2985	2985	2985	2985	0
22	20250218	205100	132117215	2985	2985	2985	2985	0
23	20250218	205000	132117215	2985	2985	2985	2985	0
24	20250218	204900	132117215	2985	2985	2985	2985	0
25	20250218	204800	132117215	2985	2985	2985	2985	0
26	20250218	204700	132117215	2985	2985	2985	2985	0
27	20250218	204600	132117215	2985	2985	2985	2985	0
28	20250218	204500	132117215	2985	2985	2985	2985	0
29	20250218	204400	132117215	2985	2985	2985	2985	0
30	20250218	204300	132117215	2985	2985	2985	2985	0
31	20250218	204200	132117215	2985	2985	2985	2985	0
32	20250218	204100	132117215	2985	2985	2985	2985	5015
33	20250218	204000	132117215	2985	2985	2985	2985	0
34	20250218	203900	132117215	2985	2985	2985	2985	0
35	20250218	203800	132117215	2985	2985	2985	2985	0
36	20250218	203700	132117215	2985	2985	2985	2985	0
37	20250218	203600	132117215	2985	2985	2985	2985	0
38	20250218	203500	132117215	2985	2985	2985	2985	0
39	20250218	203400	132117215	2985	2985	2985	2985	0
40	20250218	203300	132117215	2985	2985	2985	2985	0
41	20250218	203200	132117215	2985	2985	2985	2985	0
42	20250218	203100	132117215	2985	2985	2985	2985	0
43	20250218	203000	132117215	2985	2985	2985	2985	0
44	20250218	202900	132117215	2985	2985	2985	2985	0
45	20250218	202800	132117215	2985	2985	2985	2985	0
46	20250218	202700	132117215	2985	2985	2985	2985	0
47	20250218	202600	132117215	2985	2985	2985	2985	0
48	20250218	202500	132117215	2985	2985	2985	2985	0
49	20250218	202400	132117215	2985	2985	2985	2985	0
50	20250218	202300	132117215	2985	2985	2985	2985	0
51	20250218	202200	132117215	2985	2985	2985	2985	0
52	20250218	202100	132117215	2985	2985	2985	2985	0
53	20250218	202000	132117215	2985	2985	2985	2985	0
54	20250218	201900	132117215	2985	2985	2985	2985	0
55	20250218	201800	132117215	2985	2985	2985	2985	0
56	20250218	201700	132117215	2985	2985	2985	2985	0
57	20250218	201600	132117215	2985	2985	2985	2985	0
58	20250218	201500	132117215	2985	2985	2985	2985	0
59	20250218	201400	132117215	2985	2985	2985	2985	0
60	20250218	201300	132117215	2985	2985	2985	2985	0
61	20250218	201200	132117215	2985	2985	2985	2985	0
62	20250218	201100	132117215	2985	2985	2985	2985	5015
63	20250218	201000	132117215	2985	2985	2985	2985	0
64	20250218	200900	132117215	2985	2985	2985	2985	0
65	20250218	200800	132117215	2985	2985	2985	2985	0
66	20250218	200700	132117215	2985	2985	2985	2985	0
67	20250218	200600	132117215	2985	2985	2985	2985	0
68	20250218	200500	132117215	2985	2985	2985	2985	0
69	20250218	200400	132117215	2985	2985	2985	2985	0
70	20250218	200300	132117215	2985	2985	2985	2985	0
71	20250218	200200	132117215	2985	2985	2985	2985	0
72	20250218	200100	132117215	2985	2985	2985	2985	0
73	20250218	200000	132117215	2985	2985	2985	2985	0
74	20250218	195900	132117215	2985	2985	2985	2985	0
75	20250218	195800	132117215	2985	2985	2985	2985	0
76	20250218	195700	132117215	2985	2985	2985	2985	0
77	20250218	195600	132117215	2985	2985	2985	2985	0
78	20250218	195500	132117215	2985	2985	2985	2985	0
79	20250218	195400	132117215	2985	2985	2985	2985	0
80	20250218	195300	132117215	2985	2985	2985	2985	0
81	20250218	195200	132117215	2985	2985	2985	2985	0
82	20250218	195100	132117215	2985	2985	2985	2985	0
83	20250218	195000	132117215	2985	2985	2985	2985	0
84	20250218	194900	132117215	2985	2985	2985	2985	0
85	20250218	194800	132117215	2985	2985	2985	2985	0
86	20250218	194700	132117215	2985	2985	2985	2985	0
87	20250218	194600	132117215	2985	2985	2985	2985	0
88	20250218	194500	132117215	2985	2985	2985	2985	0
89	20250218	194400	132117215	2985	2985	2985	2985	0
90	20250218	194300	132117215	2985	2985	2985	2985	0
91	20250218	194200	132117215	2985	2985	2985	2985	0
92	20250218	194100	132117215	2985	2985	2985	2985	5015
93	20250218	194000	132117215	2985	2985	2985	2985	0
94	20250218	193900	132117215	2985	2985	2985	2985	0
95	20250218	193800	132117215	2985	2985	2985	2985	0
96	20250218	193700	132117215	2985	2985	2985	2985	0
97	20250218	193600	132117215	2985	2985	2985	2985	0
98	20250218	193500	132117215	2985	2985	2985	2985	0
99	20250218	193400	132117215	2985	2985	2985	2985	0
100	20250218	193300	132117215	2985	2985	2985	2985	0
101	20250218	193200	132117215	2985	2985	2985	2985	0
102	20250218	193100	132117215	2985	2985	2985	2985	0
103	20250218	193000	132117215	2985	2985	2985	2985	0
104	20250218	192900	132117215	2985	2985	2985	2985	0
105	20250218	192800	132117215	2985	2985	2985	2985	0
106	20250218	192700	132117215	2985	2985	2985	2985	0
107	20250218	192600	132117215	2985	2985	2985	2985	0
108	20250218	192500	132117215	2985	2985	2985	2985	0
109	20250218	192400	132117215	2985	2985	2985	2985	0
110	20250218	192300	132117215	2985	2985	2985	2985	0
111	20250218	192200	132117215	2985	2985	2985	2985	0
112	20250218	192100	132117215	2985	2985	2985	2985	0
113	20250218	192000	132117215	2985	2985	2985	2985	0
114	20250218	191900	132117215	2985	2985	2985	2985	0
115	20250218	191800	132117215	2985	2985	2985	2985	0
116	20250218	191700	132117215	2985	2985	2985	2985	0
117	20250218	191600	132117215	2985	2985	2985	2985	0
118	20250218	191500	132117215	2985	2985	2985	2985	0
119	20250218	191400	132117215	2985	2985	2985	2985	0
120	20250218	191300	132117215	2985	2985	2985	2985	0
121	20250218	191200	132117215	2985	2985	2985	2985	0
122	20250218	191100	132117215	2985	2985	2985	2985	5015
123	20250218	191000	132117215	2985	2985	2985	2985	0
124	20250218	190900	132117215	2985	2985	2985	2985	0
125	20250218	190800	132117215	2985	2985	2985	2985	0
126	20250218	190700	132117215	2985	2985	2985	2985	0
127	20250218	190600	132117215	2985	2985	2985	2985	0
128	20250218	190500	132117215	2985	2985	2985	2985	0
129	20250218	190400	132117215	2985	2985	2985	2985	0
130	20250218	190300	132117215	2985	2985	2985	2985	0
131	20250218	190200	132117215	2985	2985	2985	2985	0
132	20250218	190100	132117215	2985	2985	2985	2985	0
133	20250218	190000	132117215	2985	2985	2985	2985	0
134	20250218	185900	132117215	2985	2985	2985	2985	0
135	20250218	185800	132117215	2985	2985	2985	2985	0
136	20250218	185700	132117215	2985	2985	2985	2985	0
137	20250218	185600	132117215	2985	2985	2985	2985	0
138	20250218	185500	132117215	2985	2985	2985	2985	0
139	20250218	185400	132117215	2985	2985	2985	2985	0
140	20250218	185300	132117215	2985	2985	2985	2985	0
141	20250218	185200	132117215	2985	2985	2985	2985	0
142	20250218	185100	132117215	2985	2985	2985	2985	0
143	20250218	185000	132117215	2985	2985	2985	2985	0
144	20250218	184900	132117215	2985	2985	2985	2985	0
145	20250218	184800	132117215	2985	2985	2985	2985	0
146	20250218	184700	132117215	2985	2985	2985	2985	0
147	20250218	184600	132117215	2985	2985	2985	2985	0
148	20250218	184500	132117215	2985	2985	2985	2985	0
149	20250218	184400	132117215	2985	2985	2985	2985	0
150	20250218	184300	132117215	2985	2985	2985	2985	0
151	20250218	184200	132117215	2985	2985	2985	2985	0
152	20250218	184100	132117215	2985	2985	2985	2985	5015
153	20250218	184000	132117215	2985	2985	2985	2985	0
154	20250218	183900	132117215	2985	2985	2985	2985	0
155	20250218	183800	132117215	2985	2985	2985	2985	0
156	20250218	183700	132117215	2985	2985	2985	2985	0
157	20250218	183600	132117215	2985	2985	2985	2985	0
158	20250218	183500	132117215	2985	2985	2985	2985	0
159	20250218	183400	132117215	2985	2985	2985	2985	0
160	20250218	183300	132117215	2985	2985	2985	2985	0
161	20250218	183200	132117215	2985	2985	2985	2985	0
162	20250218	183100	132117215	2985	2985	2985	2985	0
163	20250218	183000	132117215	2985	2985	2985	2985	0
164	20250218	182900	132117215	2985	2985	2985	2985	0
165	20250218	182800	132117215	2985	2985	2985	2985	0
166	20250218	182700	132117215	2985	2985	2985	2985	0
167	20250218	182600	132117215	2985	2985	2985	2985	0
168	20250218	182500	132117215	2985	2985	2985	2985	0
169	20250218	182400	132117215	2985	2985	2985	2985	0
170	20250218	182300	132117215	2985	2985	2985	2985	0
171	20250218	182200	132117215	2985	2985	2985	2985	0
172	20250218	182100	132117215	2985	2985	2985	2985	0
173	20250218	182000	132117215	2985	2985	2985	2985	0
174	20250218	181900	132117215	2985	2985	2985	2985	0
175	20250218	181800	132117215	2985	2985	2985	2985	0
176	20250218	181700	132117215	2985	2985	2985	2985	0
177	20250218	181600	132117215	2985	2985	2985	2985	0
178	20250218	181500	132117215	2985	2985	2985	2985	0
179	20250218	181400	132117215	2985	2985	2985	2985	0
180	20250218	181300	132117215	2985	2985	2985	2985	0
181	20250218	181200	132117215	2985	2985	2985	2985	0
182	20250218	181100	132117215	2985	2985	2985	2985	5015
183	20250218	181000	132117215	2985	2985	2985	2985	0
184	20250218	180900	132117215	2985	2985	2985	2985	0
185	20250218	180800	132117215	2985	2985	2985	2985	0
186	20250218	180700	132117215	2985	2985	2985	2985	0
187	20250218	180600	132117215	2985	2985	2985	2985	0
188	20250218	180500	132117215	2985	2985	2985	2985	0
189	20250218	180400	132117215	2985	2985	2985	2985	0
190	20250218	180300	132117215	2985	2985	2985	2985	0
191	20250218	180200	132117215	2985	2985	2985	2985	0
192	20250218	180100	132117215	2985	2985	2985	2985	0
193	20250218	180000	132117215	2985	2985	2985	2985	0
194	20250218	175900	132117215	2985	2985	2985	2985	0
195	20250218	175800	132117215	2985	2985	2985	2985	0
196	20250218	175700	132117215	2985	2985	2985	2985	0
197	20250218	175600	132117215	2985	2985	2985	2985	0
198	20250218	175500	132117215	2985	2985	2985	2985	0
199	20250218	175400	132117215	2985	2985	2985	2985	0
200	20250218	175300	132117215	2985	2985	2985	2985	0
201	20250218	175200	132117215	2985	2985	2985	2985	0
202	20250218	175100	132117215	2985	2985	2985	2985	0
203	20250218	175000	132117215	2985	2985	2985	2985	0
204	20250218	174900	132117215	2985	2985	2985	2985	0
205	20250218	174800	132117215	2985	2985	2985	2985	0
206	20250218	174700	132117215	2985	2985	2985	2985	0
207	20250218	174600	132117215	2985	2985	2985	2985	0
208	20250218	174500	132117215	2985	2985	2985	2985	0
209	20250218	174400	132117215	2985	2985	2985	2985	0
210	20250218	174300	132117215	2985	2985	2985	2985	0
211	20250218	174200	132117215	2985	2985	2985	2985	0
212	20250218	174100	132117215	2985	2985	2985	2985	5015
213	20250218	174000	132117215	2985	2985	2985	2985	0
214	20250218	173900	132117215	2985	2985	2985	2985	0
215	20250218	173800	132117215	2985	2985	2985	2985	0
216	20250218	173700	132117215	2985	2985	2985	2985	0
217	20250218	173600	132117215	2985	2985	2985	2985	0
218	20250218	173500	132117215	2985	2985	2985	2985	0
219	20250218	173400	132117215	2985	2985	2985	2985	0
220	20250218	173300	132117215	2985	2985	2985	2985	0
221	20250218	173200	132117215	2985	2985	2985	2985	0
222	20250218	173100	132117215	2985	2985	2985	2985	0
223	20250218	173000	132117215	2985	2985	2985	2985	0
224	20250218	172900	132117215	2985	2985	2985	2985	0
225	20250218	172800	132117215	2985	2985	2985	2985	0
226	20250218	172700	132117215	2985	2985	2985	2985	0
227	20250218	172600	132117215	2985	2985	2985	2985	0
228	20250218	172500	132117215	2985	2985	2985	2985	0
229	20250218	172400	132117215	2985	2985	2985	2985	0
230	20250218	172300	132117215	2985	2985	2985	2985	0
231	20250218	172200	132117215	2985	2985	2985	2985	0
232	20250218	172100	132117215	2985	2985	2985	2985	0
233	20250218	172000	132117215	2985	2985	2985	2985	0
234	20250218	171900	132117215	2985	2985	2985	2985	0
235	20250218	171800	132117215	2985	2985	2985	2985	0
236	20250218	171700	132117215	2985	2985	2985	2985	0
237	20250218	171600	132117215	2985	2985	2985	2985	0
238	20250218	171500	132117215	2985	2985	2985	2985	0
239	20250218	171400	132117215	2985	2985	2985	2985	0
240	20250218	171300	132117215	2985	2985	2985	2985	0
241	20250218	171200	132117215	2985	2985	2985	2985	0
242	20250218	171100	132117215	2985	2985	2985	2985	5015
243	20250218	171000	132117215	2985	2985	2985	2985	0
244	20250218	170900	132117215	2985	2985	2985	2985	0
245	20250218	170800	132117215	2985	2985	2985	2985	0
246	20250218	170700	132117215	2985	2985	2985	2985	0
247	20250218	170600	132117215	2985	2985	2985	2985	0
248	20250218	170500	132117215	2985	2985	2985	2985	0
249	20250218	170400	132117215	2985	2985	2985	2985	0
250	20250218	170300	132117215	2985	2985	2985	2985	0
251	20250218	170200	132117215	2985	2985	2985	2985	0
252	20250218	170100	132117215	2985	2985	2985	2985	0
253	20250218	170000	132117215	2985	2985	2985	2985	0
254	20250218	165900	132117215	2985	2985	2985	2985	0
255	20250218	165800	132117215	2985	2985	2985	2985	0
256	20250218	165700	132117215	2985	2985	2985	2985	0
257	20250218	165600	132117215	2985	2985	2985	2985	0
258	20250218	165500	132117215	2985	2985	2985	2985	0
259	20250218	165400	132117215	2985	2985	2985	2985	0
260	20250218	165300	132117215	2985	2985	2985	2985	0
261	20250218	165200	132117215	2985	2985	2985	2985	0
262	20250218	165100	132117215	2985	2985	2985	2985	0
263	20250218	165000	132117215	2985	2985	2985	2985	0
264	20250218	164900	132117215	2985	2985	2985	2985	0
265	20250218	164800	132117215	2985	2985	2985	2985	0
266	20250218	164700	132117215	2985	2985	2985	2985	0
267	20250218	164600	132117215	2985	2985	2985	2985	0
268	20250218	164500	132117215	2985	2985	2985	2985	0
269	20250218	164400	132117215	2985	2985	2985	2985	0
270	20250218	164300	132117215	2985	2985	2985	2985	0
271	20250218	164200	132117215	2985	2985	2985	2985	0
272	20250218	164100	132117215	2985	2985	2985	2985	5015
273	20250218	164000	132117215	2985	2985	2985	2985	0
274	20250218	163900	132117215	2985	2985	2985	2985	0
275	20250218	163800	132117215	2985	2985	2985	2985	0
276	20250218	163700	132117215	2985	2985	2985	2985	0
277	20250218	163600	132117215	2985	2985	2985	2985	0
278	20250218	163500	132117215	2985	2985	2985	2985	0
279	20250218	163400	132117215	2985	2985	2985	2985	0
280	20250218	163300	132117215	2985	2985	2985	2985	0
281	20250218	163200	132117215	2985	2985	2985	2985	0
282	20250218	163100	132117215	2985	2985	2985	2985	0
283	20250218	163000	132117215	2985	2985	2985	2985	0
284	20250218	162900	132117215	2985	2985	2985	2985	0
285	20250218	162800	132117215	2985	2985	2985	2985	0
286	20250218	162700	132117215	2985	2985	2985	2985	0
287	20250218	162600	132117215	2985	2985	2985	2985	0
288	20250218	162500	132117215	2985	2985	2985	2985	0
289	20250218	162400	132117215	2985	2985	2985	2985	0
290	20250218	162300	132117215	2985	2985	2985	2985	0
291	20250218	162200	132117215	2985	2985	2985	2985	0
292	20250218	162100	132117215	2985	2985	2985	2985	0
293	20250218	162000	132117215	2985	2985	2985	2985	0
294	20250218	161900	132117215	2985	2985	2985	2985	0
295	20250218	161800	132117215	2985	2985	2985	2985	0
296	20250218	161700	132117215	2985	2985	2985	2985	0
297	20250218	161600	132117215	2985	2985	2985	2985	0
298	20250218	161500	132117215	2985	2985	2985	2985	0
299	20250218	161400	132117215	2985	2985	2985	2985	0
300	20250218	161300	132117215	2985	2985	2985	2985	0
301	20250218	161200	132117215	2985	2985	2985	2985	0
302	20250218	161100	132117215	2985	2985	2985	2985	5015
303	20250218	161000	132117215	2985	2985	2985	2985	0
304	20250218	160900	132117215	2985	2985	2985	2985	0
305	20250218	160800	132117215	2985	2985	2985	2985	0
306	20250218	160700	132117215	2985	2985	2985	2985	0
307	20250218	160600	132117215	2985	2985	2985	2985	0
308	20250218	160500	132117215	2985	2985	2985	2985	0
309	20250218	160400	132117215	2985	2985	2985	2985	0
310	20250218	160300	132117215	2985	2985	2985	2985	0
311	20250218	160200	132117215	2985	2985	2985	2985	0
312	20250218	160100	132117215	2985	2985	2985	2985	0
313	20250218	160000	132117215	2985	2985	2985	2985	0
314	20250218	155900	132117215	2985	2985	2985	2985	0
315	20250218	155800	132117215	2985	2985	2985	2985	0
316	20250218	155700	132117215	2985	2985	2985	2985	0
317	20250218	155600	132117215	2985	2985	2985	2985	0
318	20250218	155500	132117215	2985	2985	2985	2985	0
319	20250218	155400	132117215	2985	2985	2985	2985	0
320	20250218	155300	132117215	2985	2985	2985	2985	0
321	20250218	155200	132117215	2985	2985	2985	2985	0
322	20250218	155100	132117215	2985	2985	2985	2985	0
323	20250218	155000	132117215	2985	2985	2985	2985	0
324	20250218	154900	132117215	2985	2985	2985	2985	0
325	20250218	154800	132117215	2985	2985	2985	2985	0
326	20250218	154700	132117215	2985	2985	2985	2985	0
327	20250218	154600	132117215	2985	2985	2985	2985	0
328	20250218	154500	132117215	2985	2985	2985	2985	0
329	20250218	154400	132117215	2985	2985	2985	2985	0
330	20250218	154300	132117215	2985	2985	2985	2985	0
331	20250218	154200	132117215	2985	2985	2985	2985	0
332	20250218	154100	132117215	2985	2985	2985	2985	5015
333	20250218	154000	132117215	2985	2985	2985	2985	0
334	20250218	153900	132117215	2985	2985	2985	2985	0
335	20250218	153800	132117215	2985	2985	2985	2985	0
336	20250218	153700	132117215	2985	2985	2985	2985	0
337	20250218	153600	132117215	2985	2985	2985	2985	0
338	20250218	153500	132117215	2985	2985	2985	2985	0
339	20250218	153400	132117215	2985	2985	2985	2985	0
340	20250218	153300	132117215	2985	2985	2985	2985	0
341	20250218	153200	132117215	2985	2985	2985	2985	0
342	20250218	153100	132117215	2985	2985	2985	2985	0
343	20250218	153000	132117215	2985	2985	2985	2985	5015
344	20250218	152900	117147440	2980	2980	2980	2980	0
345	20250218	152800	117147440	2980	2980	2980	2980	0
346	20250218	152700	117147440	2980	2980	2980	2980	0
347	20250218	152600	117147440	2980	2980	2980	2980	0
348	20250218	152500	117147440	2980	2980	2980	2980	0
349	20250218	152400	117147440	2980	2980	2980	2980	0
350	20250218	152300	117147440	2980	2980	2980	2980	0
351	20250218	152200	117147440	2980	2980	2980	2980	0
352	20250218	152100	117147440	2980	2980	2980	2980	0
353	20250218	152000	117147440	2980	2980	2980	2980	0
354	20250218	151900	117147440	2980	2980	2980	2980	28
355	20250218	151800	117064000	2980	2980	2980	2975	2314
356	20250218	151700	110168415	2980	2980	2980	2980	740
357	20250218	151600	107963215	2980	2980	2980	2980	270
358	20250218	151500	107158615	2975	2980	2980	2975	45
359	20250218	151400	107024640	2975	2975	2975	2975	67
360	20250218	151300	106825315	2980	2980	2980	2980	0
361	20250218	151200	106825315	2980	2980	2980	2980	0
362	20250218	151100	106825315	2980	2980	2980	2980	0
363	20250218	151000	106825315	2980	2985	2985	2980	175
364	20250218	150900	106303465	2985	2985	2985	2985	0
365	20250218	150800	106303465	2985	2985	2985	2985	0
366	20250218	150700	106303465	2985	2985	2985	2985	0
367	20250218	150600	106303465	2985	2985	2985	2985	1
368	20250218	150500	106300480	2985	2985	2985	2985	0
369	20250218	150400	106300480	2985	2985	2985	2985	0
370	20250218	150300	106300480	2985	2985	2985	2985	0
371	20250218	150200	106300480	2985	2985	2985	2985	0
372	20250218	150100	106300480	2985	2985	2985	2985	0
373	20250218	150000	106300480	2985	2985	2985	2985	0
374	20250218	145900	106300480	2985	2985	2985	2985	0
375	20250218	145800	106300480	2985	2985	2985	2985	0
376	20250218	145700	106300480	2985	2985	2985	2985	0
377	20250218	145600	106300480	2985	2985	2985	2985	12
378	20250218	145500	106264660	2985	2985	2985	2985	98
379	20250218	145400	105972130	2985	2985	2985	2985	0
380	20250218	145300	105972130	2985	2985	2985	2985	0
381	20250218	145200	105972130	2985	2985	2985	2985	0
382	20250218	145100	105972130	2985	2985	2985	2985	0
383	20250218	145000	105972130	2985	2985	2985	2985	1
384	20250218	144900	105969145	2985	2985	2985	2985	0
385	20250218	144800	105969145	2985	2985	2985	2985	0
386	20250218	144700	105969145	2985	2985	2985	2985	0
387	20250218	144600	105969145	2985	2985	2985	2985	0
388	20250218	144500	105969145	2985	2985	2985	2985	10
389	20250218	144400	105939295	2975	2980	2980	2975	20
390	20250218	144300	105879720	2975	2975	2975	2975	0
391	20250218	144200	105879720	2975	2975	2975	2975	17
392	20250218	144100	105829145	2980	2980	2980	2980	129
393	20250218	144000	105444725	2980	2975	2980	2975	77
394	20250218	143900	105215295	2980	2980	2980	2980	0
395	20250218	143800	105215295	2980	2980	2980	2980	6
396	20250218	143700	105197415	2985	2985	2985	2985	0
397	20250218	143600	105197415	2985	2985	2985	2985	0
398	20250218	143500	105197415	2985	2985	2985	2985	0
399	20250218	143400	105197415	2985	2985	2985	2985	0
400	20250218	143300	105197415	2985	2985	2985	2985	0
401	20250218	143200	105197415	2985	2985	2985	2985	0
402	20250218	143100	105197415	2985	2985	2985	2985	100
403	20250218	143000	104898915	2980	2980	2980	2980	0
404	20250218	142900	104898915	2980	2980	2980	2980	337
405	20250218	142800	103894655	2980	2980	2980	2980	0
406	20250218	142700	103894655	2980	2980	2980	2980	0
407	20250218	142600	103894655	2980	2980	2980	2980	0
408	20250218	142500	103894655	2980	2980	2980	2980	4000
409	20250218	142400	91974655	2980	2985	2985	2980	1983
410	20250218	142300	86063610	2995	2995	2995	2995	0
411	20250218	142200	86063610	2995	2995	2995	2995	0
412	20250218	142100	86063610	2995	2995	2995	2995	0
413	20250218	142000	86063610	2995	2995	2995	2995	0
414	20250218	141900	86063610	2995	2995	2995	2995	0
415	20250218	141800	86063610	2995	2995	2995	2995	0
416	20250218	141700	86063610	2995	2995	2995	2995	0
417	20250218	141600	86063610	2995	2995	2995	2995	0
418	20250218	141500	86063610	2995	2995	2995	2995	0
419	20250218	141400	86063610	2995	2995	2995	2995	0
420	20250218	141300	86063610	2995	2995	2995	2995	0
421	20250218	141200	86063610	2995	2995	2995	2995	0
422	20250218	141100	86063610	2995	2995	2995	2995	0
423	20250218	141000	86063610	2995	2995	2995	2995	25
424	20250218	140900	85988735	2995	2995	2995	2995	0
425	20250218	140800	85988735	2995	2995	2995	2995	11
426	20250218	140700	85955790	2995	2995	2995	2995	10
427	20250218	140600	85925840	2980	2980	2980	2980	0
428	20250218	140500	85925840	2980	2980	2980	2980	0
429	20250218	140400	85925840	2980	2980	2980	2980	0
430	20250218	140300	85925840	2980	2980	2980	2980	0
431	20250218	140200	85925840	2980	2980	2980	2980	0
432	20250218	140100	85925840	2980	2980	2980	2980	0
433	20250218	140000	85925840	2980	2980	2980	2980	120
434	20250218	135900	85568240	2985	2985	2985	2985	0
435	20250218	135800	85568240	2985	2985	2985	2985	0
436	20250218	135700	85568240	2985	2985	2985	2985	0
437	20250218	135600	85568240	2985	2985	2985	2985	1
438	20250218	135500	85565255	2985	2985	2985	2985	1
439	20250218	135400	85562270	2985	2985	2985	2985	13
440	20250218	135300	85523465	2985	2985	2985	2985	1
441	20250218	135200	85520480	2980	2980	2980	2980	0
442	20250218	135100	85520480	2980	2980	2980	2980	50
443	20250218	135000	85371480	2985	2985	2985	2980	179
444	20250218	134900	84837925	2985	2985	2985	2985	0
445	20250218	134800	84837925	2985	2985	2985	2985	571
446	20250218	134700	83133490	3005	3005	3005	3005	0
447	20250218	134600	83133490	3005	3005	3005	3005	0
448	20250218	134500	83133490	3005	3005	3005	3005	0
449	20250218	134400	83133490	3005	3005	3005	3005	0
450	20250218	134300	83133490	3005	3005	3005	3005	0
451	20250218	134200	83133490	3005	3005	3005	3005	0
452	20250218	134100	83133490	3005	3005	3005	3005	0
453	20250218	134000	83133490	3005	2990	3005	2990	25
454	20250218	133900	83058590	2990	2990	2990	2990	0
455	20250218	133800	83058590	2990	2990	2990	2990	0
456	20250218	133700	83058590	2990	2990	2990	2990	0
457	20250218	133600	83058590	2990	2990	3010	2990	428
458	20250218	133500	81778770	3000	3000	3000	3000	10
459	20250218	133400	81748770	3015	3015	3015	3015	0
460	20250218	133300	81748770	3015	3015	3015	3015	0
461	20250218	133200	81748770	3015	3015	3015	3015	0
462	20250218	133100	81748770	3015	3015	3015	3015	0
463	20250218	133000	81748770	3015	3015	3015	3015	0
464	20250218	132900	81748770	3015	3015	3015	3015	57
465	20250218	132800	81576915	3015	3015	3015	3015	0
466	20250218	132700	81576915	3015	3015	3015	3015	0
467	20250218	132600	81576915	3015	3015	3015	3015	0
468	20250218	132500	81576915	3015	3015	3015	3015	0
469	20250218	132400	81576915	3015	3015	3015	3015	20
470	20250218	132300	81516615	3015	3015	3015	3015	0
471	20250218	132200	81516615	3015	3015	3015	3015	0
472	20250218	132100	81516615	3015	3015	3015	3015	0
473	20250218	132000	81516615	3015	3015	3015	3015	0
474	20250218	131900	81516615	3015	3015	3015	3015	0
475	20250218	131800	81516615	3015	3015	3015	3015	0
476	20250218	131700	81516615	3015	3015	3015	3015	0
477	20250218	131600	81516615	3015	3015	3015	3015	0
478	20250218	131500	81516615	3015	3015	3015	3015	0
479	20250218	131400	81516615	3015	3015	3015	3015	1
480	20250218	131300	81513600	3015	3015	3015	3015	0
481	20250218	131200	81513600	3015	3015	3015	3015	0
482	20250218	131100	81513600	3015	3015	3015	3015	0
483	20250218	131000	81513600	3015	3015	3015	3015	16
484	20250218	130900	81465360	3015	3015	3015	3015	0
485	20250218	130800	81465360	3015	3015	3015	3015	2000
486	20250218	130700	75435360	3015	3015	3015	3015	0
487	20250218	130600	75435360	3015	3015	3015	3015	5
488	20250218	130500	75420285	3020	3020	3020	3020	0
489	20250218	130400	75420285	3020	3020	3020	3020	0
490	20250218	130300	75420285	3020	2990	3020	2990	4026
491	20250218	130200	63290945	3000	3000	3000	3000	0
492	20250218	130100	63290945	3000	3000	3000	3000	0
493	20250218	130000	63290945	3000	3000	3000	3000	0
494	20250218	125900	63290945	3000	3000	3000	3000	100
495	20250218	125800	62990945	3000	3000	3000	3000	2
496	20250218	125700	62984945	3000	3000	3000	3000	4
497	20250218	125600	62972945	3000	3000	3000	3000	2
498	20250218	125500	62966945	2990	2990	2990	2990	0
499	20250218	125400	62966945	2990	2990	2990	2990	1
500	20250218	125300	62963955	3000	3000	3000	3000	0
501	20250218	125200	62963955	3000	3000	3000	3000	0
502	20250218	125100	62963955	3000	3000	3000	3000	0
503	20250218	125000	62963955	3000	3000	3000	3000	0
504	20250218	124900	62963955	3000	3000	3000	3000	0
505	20250218	124800	62963955	3000	3000	3000	3000	0
506	20250218	124700	62963955	3000	3000	3000	3000	0
507	20250218	124600	62963955	3000	3000	3000	3000	10
508	20250218	124500	62933955	2985	2985	2985	2985	0
509	20250218	124400	62933955	2985	2985	2985	2985	0
510	20250218	124300	62933955	2985	2985	2985	2985	0
511	20250218	124200	62933955	2985	2985	2985	2985	0
512	20250218	124100	62933955	2985	2985	2985	2985	0
513	20250218	124000	62933955	2985	2985	2985	2985	0
514	20250218	123900	62933955	2985	2985	2985	2985	0
515	20250218	123800	62933955	2985	2985	2985	2985	0
516	20250218	123700	62933955	2985	2985	2985	2985	0
517	20250218	123600	62933955	2985	2985	2985	2985	0
518	20250218	123500	62933955	2985	2985	2985	2985	0
519	20250218	123400	62933955	2985	2985	2985	2985	0
520	20250218	123300	62933955	2985	2985	2985	2985	0
521	20250218	123200	62933955	2985	2985	2985	2985	1
522	20250218	123100	62930970	2985	2985	2985	2985	0
523	20250218	123000	62930970	2985	2985	2985	2985	35
524	20250218	122900	62826495	2985	2985	2985	2985	0
525	20250218	122800	62826495	2985	2985	2985	2985	0
526	20250218	122700	62826495	2985	2985	2985	2985	0
527	20250218	122600	62826495	2985	2985	2985	2985	0
528	20250218	122500	62826495	2985	2985	2985	2985	0
529	20250218	122400	62826495	2985	2985	2985	2985	0
530	20250218	122300	62826495	2985	2985	2985	2985	0
531	20250218	122200	62826495	2985	2985	2985	2985	288
532	20250218	122100	61966815	2985	2985	2985	2985	0
533	20250218	122000	61966815	2985	2985	2985	2985	0
534	20250218	121900	61966815	2985	2985	2985	2985	0
535	20250218	121800	61966815	2985	2985	2985	2985	0
536	20250218	121700	61966815	2985	2985	2985	2985	0
537	20250218	121600	61966815	2985	2990	2990	2985	81
538	20250218	121500	61724930	2985	2985	2985	2985	0
539	20250218	121400	61724930	2985	2985	2985	2985	0
540	20250218	121300	61724930	2985	2985	2985	2985	0
541	20250218	121200	61724930	2985	2985	2985	2985	0
542	20250218	121100	61724930	2985	2985	2985	2985	0
543	20250218	121000	61724930	2985	2985	2985	2985	0
544	20250218	120900	61724930	2985	2985	2985	2985	0
545	20250218	120800	61724930	2985	2985	2985	2985	0
546	20250218	120700	61724930	2985	2985	2985	2985	0
547	20250218	120600	61724930	2985	2985	2985	2985	32
548	20250218	120500	61629410	2985	2985	2985	2985	0
549	20250218	120400	61629410	2985	2985	2985	2985	0
550	20250218	120300	61629410	2985	2985	2985	2985	0
551	20250218	120200	61629410	2985	2985	2985	2985	0
552	20250218	120100	61629410	2985	2985	2985	2985	0
553	20250218	120000	61629410	2985	2995	2995	2985	58
554	20250218	115900	61456030	2995	2995	2995	2995	0
555	20250218	115800	61456030	2995	2995	2995	2995	0
556	20250218	115700	61456030	2995	2995	2995	2995	0
557	20250218	115600	61456030	2995	2995	2995	2995	0
558	20250218	115500	61456030	2995	2995	2995	2995	0
559	20250218	115400	61456030	2995	2995	2995	2995	0
560	20250218	115300	61456030	2995	2995	2995	2995	0
561	20250218	115200	61456030	2995	2995	2995	2995	0
562	20250218	115100	61456030	2995	2995	2995	2995	0
563	20250218	115000	61456030	2995	2995	2995	2995	0
564	20250218	114900	61456030	2995	2995	2995	2995	0
565	20250218	114800	61456030	2995	2995	2995	2995	2
566	20250218	114700	61450040	2995	2995	2995	2995	0
567	20250218	114600	61450040	2995	2995	2995	2995	16
568	20250218	114500	61402120	2995	2995	2995	2995	0
569	20250218	114400	61402120	2995	2995	2995	2995	0
570	20250218	114300	61402120	2995	2995	2995	2995	2
571	20250218	114200	61396130	3000	3000	3000	3000	2
572	20250218	114100	61390130	3000	3000	3000	3000	0
573	20250218	114000	61390130	3000	3000	3000	3000	0
574	20250218	113900	61390130	3000	3000	3000	3000	0
575	20250218	113800	61390130	3000	3000	3000	3000	43
576	20250218	113700	61261130	3000	3000	3000	3000	0
577	20250218	113600	61261130	3000	3000	3000	3000	0
578	20250218	113500	61261130	3000	3000	3000	3000	0
579	20250218	113400	61261130	3000	3000	3000	3000	2
580	20250218	113300	61255130	3000	3000	3000	3000	0
581	20250218	113200	61255130	3000	3000	3000	3000	2014
582	20250218	113100	55213130	3005	3005	3005	3005	0
583	20250218	113000	55213130	3005	3005	3005	3005	0
584	20250218	112900	55213130	3005	3005	3005	3005	0
585	20250218	112800	55213130	3005	3005	3005	3005	0
586	20250218	112700	55213130	3005	3005	3005	3005	10
587	20250218	112600	55183080	3000	3000	3000	3000	0
588	20250218	112500	55183080	3000	3000	3000	3000	33
589	20250218	112400	55084080	3000	3005	3005	3000	31
590	20250218	112300	54990930	3005	3005	3005	3005	200
591	20250218	112200	54389930	3005	3005	3005	3005	10
592	20250218	112100	54359880	2985	2985	2985	2985	0
593	20250218	112000	54359880	2985	2985	2985	2985	101
594	20250218	111900	54058395	3005	3005	3005	3005	0
595	20250218	111800	54058395	3005	3005	3005	3005	0
596	20250218	111700	54058395	3005	3005	3005	3005	0
597	20250218	111600	54058395	3005	3005	3005	3005	0
598	20250218	111500	54058395	3005	3005	3005	3005	0
599	20250218	111400	54058395	3005	3005	3005	3005	0
600	20250218	111300	54058395	3005	3005	3005	3005	0
601	20250218	111200	54058395	3005	3005	3005	3005	0
602	20250218	111100	54058395	3005	3005	3005	3005	0
603	20250218	111000	54058395	3005	3005	3005	3005	0
604	20250218	110900	54058395	3005	3005	3005	3005	0
605	20250218	110800	54058395	3005	3005	3005	3005	0
606	20250218	110700	54058395	3005	3005	3005	3005	0
607	20250218	110600	54058395	3005	3005	3005	3005	0
608	20250218	110500	54058395	3005	3005	3005	3005	0
609	20250218	110400	54058395	3005	3005	3005	3005	10
610	20250218	110300	54028345	2985	2985	2985	2985	20
611	20250218	110200	53968645	2985	2985	2985	2985	23
612	20250218	110100	53899990	3005	3005	3005	3005	1000
613	20250218	110000	50894990	3010	3010	3010	3010	0
614	20250218	105900	50894990	3010	3005	3010	3005	1800
615	20250218	105800	45477415	2985	2985	2985	2985	1
616	20250218	105700	45474430	3010	3010	3010	3010	0
617	20250218	105600	45474430	3010	3010	3010	3010	0
618	20250218	105500	45474430	3010	3010	3010	3010	0
619	20250218	105400	45474430	3010	3010	3010	3010	0
620	20250218	105300	45474430	3010	3010	3010	3010	0
621	20250218	105200	45474430	3010	3010	3010	3010	0
622	20250218	105100	45474430	3010	3010	3010	3010	0
623	20250218	105000	45474430	3010	3010	3010	3010	9
624	20250218	104900	45447340	3010	3010	3010	3010	0
625	20250218	104800	45447340	3010	3010	3010	3010	0
626	20250218	104700	45447340	3010	3010	3010	3010	0
627	20250218	104600	45447340	3010	2985	3010	2980	2661
628	20250218	104500	37460810	2985	2985	2985	2985	735
629	20250218	104400	35266835	3010	2985	3010	2985	111
630	20250218	104300	34933570	2985	2985	2985	2985	0
631	20250218	104200	34933570	2985	2985	2985	2985	0
632	20250218	104100	34933570	2985	2985	2985	2985	0
633	20250218	104000	34933570	2985	2990	2990	2985	528
634	20250218	103900	33356455	2990	2990	2990	2990	0
635	20250218	103800	33356455	2990	2990	2990	2990	0
636	20250218	103700	33356455	2990	2990	2990	2990	0
637	20250218	103600	33356455	2990	2990	2990	2990	0
638	20250218	103500	33356455	2990	2990	2990	2990	0
639	20250218	103400	33356455	2990	2990	2990	2990	0
640	20250218	103300	33356455	2990	2990	2990	2990	0
641	20250218	103200	33356455	2990	2990	2990	2990	34
642	20250218	103100	33254795	2990	2990	2990	2990	207
643	20250218	103000	32635865	2995	2995	2995	2995	0
644	20250218	102900	32635865	2995	2995	2995	2995	508
645	20250218	102800	31114405	3000	3000	3000	3000	10
646	20250218	102700	31084405	3010	3010	3010	3010	117
647	20250218	102600	30732235	3015	3015	3015	3015	10
648	20250218	102500	30702085	3005	3000	3015	3000	71
649	20250218	102400	30488285	3000	3000	3000	3000	59
650	20250218	102300	30311285	3005	3005	3005	3005	104
651	20250218	102200	29998765	3005	3005	3005	3005	1
652	20250218	102100	29995760	3005	3005	3005	3005	5
653	20250218	102000	29980735	3020	3020	3020	3020	0
654	20250218	101900	29980735	3020	3020	3020	3020	0
655	20250218	101800	29980735	3020	3020	3020	3020	10
656	20250218	101700	29950535	3020	3020	3020	3020	0
657	20250218	101600	29950535	3020	3020	3020	3020	100
658	20250218	101500	29648535	3020	3020	3020	3020	0
659	20250218	101400	29648535	3020	3020	3020	3020	1400
660	20250218	101300	25420535	3020	3020	3020	3020	2
661	20250218	101200	25414495	3020	3020	3020	3020	1
662	20250218	101100	25411475	3020	3020	3020	3020	14
663	20250218	101000	25369195	3005	3005	3005	3005	0
664	20250218	100900	25369195	3005	3005	3005	3005	0
665	20250218	100800	25369195	3005	3005	3005	3005	0
666	20250218	100700	25369195	3005	3005	3005	3005	0
667	20250218	100600	25369195	3005	3005	3005	3005	0
668	20250218	100500	25369195	3005	3005	3005	3005	0
669	20250218	100400	25369195	3005	3005	3005	3005	34
670	20250218	100300	25267025	3020	3020	3020	3020	0
671	20250218	100200	25267025	3020	3020	3020	3020	331
672	20250218	100100	24267405	3020	3020	3020	3020	0
673	20250218	100000	24267405	3020	3020	3020	3020	0
674	20250218	095900	24267405	3020	3020	3020	3020	0
675	20250218	095800	24267405	3020	3020	3020	3020	0
676	20250218	095700	24267405	3020	3020	3020	3020	104
677	20250218	095600	23953325	3025	3025	3025	3025	47
678	20250218	095500	23811150	3025	3010	3025	3010	210
679	20250218	095400	23178550	3000	3005	3010	3000	580
680	20250218	095300	21435950	3000	3000	3000	3000	41
681	20250218	095200	21312950	3000	3000	3000	3000	0
682	20250218	095100	21312950	3000	3000	3000	3000	20
683	20250218	095000	21252950	3000	3000	3000	3000	0
684	20250218	094900	21252950	3000	3000	3000	3000	0
685	20250218	094800	21252950	3000	3000	3000	3000	120
686	20250218	094700	20892950	3000	3000	3000	3000	0
687	20250218	094600	20892950	3000	3000	3000	3000	3
688	20250218	094500	20883950	3000	3000	3000	3000	3
689	20250218	094400	20874950	3000	3000	3000	3000	6
690	20250218	094300	20856950	3000	3000	3000	3000	0
691	20250218	094200	20856950	3000	3000	3000	3000	26
692	20250218	094100	20778950	3000	3000	3000	3000	10
693	20250218	094000	20748950	2995	2995	2995	2995	0
694	20250218	093900	20748950	2995	2995	2995	2995	125
695	20250218	093800	20374575	2995	2995	2995	2995	2
696	20250218	093700	20368585	3000	3000	3000	3000	5
697	20250218	093600	20353585	3000	3000	3000	3000	0
698	20250218	093500	20353585	3000	3005	3005	3000	4
699	20250218	093400	20341570	3005	3005	3005	3005	0
700	20250218	093300	20341570	3005	3005	3005	3005	1
701	20250218	093200	20338565	2995	2995	2995	2995	32
702	20250218	093100	20242725	2990	2990	2990	2990	0
703	20250218	093000	20242725	2990	2995	2995	2990	5
704	20250218	092900	20227770	3005	3005	3005	3005	0
705	20250218	092800	20227770	3005	3005	3005	3005	1
706	20250218	092700	20224765	2995	2995	2995	2995	200
707	20250218	092600	19625765	3005	3005	3005	3005	0
708	20250218	092500	19625765	3005	3005	3005	3005	10
709	20250218	092400	19595715	2985	2990	2990	2985	134
710	20250218	092300	19195710	2985	2985	2985	2985	6
711	20250218	092200	19177800	3010	3010	3010	3010	0
712	20250218	092100	19177800	3010	3010	3010	3010	0
713	20250218	092000	19177800	3010	3010	3010	3010	0
714	20250218	091900	19177800	3010	3010	3010	3010	1500
715	20250218	091800	14662800	3010	2985	3010	2985	510
716	20250218	091700	13140200	2985	3000	3000	2985	573
717	20250218	091600	11429045	3000	2995	3000	2995	45
718	20250218	091500	11294195	2990	2990	2990	2990	2
719	20250218	091400	11288215	2990	2990	2995	2985	23
720	20250218	091300	11219405	2990	2990	2990	2990	95
721	20250218	091200	10935355	2985	2985	2985	2985	0
722	20250218	091100	10935355	2985	2990	2990	2985	2
723	20250218	091000	10929380	2990	2990	2990	2990	4
724	20250218	090900	10917420	2990	2990	2990	2990	28
725	20250218	090800	10833700	2985	2985	2985	2985	0
726	20250218	090700	10833700	2985	2985	2985	2985	704
727	20250218	090600	8732260	3000	3000	3000	3000	0
728	20250218	090500	8732260	3000	3000	3000	3000	10
729	20250218	090400	8702260	2985	2985	2985	2985	341
730	20250218	090300	7684375	3000	3000	3000	3000	143
731	20250218	090200	7255375	3000	3000	3000	3000	5
732	20250218	090100	7240375	3000	2990	3000	2990	150
733	20250218	090000	6790875	2985	2985	2985	2985	2275