KissMeData/058850/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	194100	441830540	2925	2925	2925	2925	4214
3	20250218	194000	441830540	2925	2925	2925	2925	0
4	20250218	193900	441830540	2925	2925	2925	2925	0
5	20250218	193800	441830540	2925	2925	2925	2925	0
6	20250218	193700	441830540	2925	2925	2925	2925	0
7	20250218	193600	441830540	2925	2925	2925	2925	0
8	20250218	193500	441830540	2925	2925	2925	2925	0
9	20250218	193400	441830540	2925	2925	2925	2925	0
10	20250218	193300	441830540	2925	2925	2925	2925	0
11	20250218	193200	441830540	2925	2925	2925	2925	0
12	20250218	193100	441830540	2925	2925	2925	2925	0
13	20250218	193000	441830540	2925	2925	2925	2925	0
14	20250218	192900	441830540	2925	2925	2925	2925	0
15	20250218	192800	441830540	2925	2925	2925	2925	0
16	20250218	192700	441830540	2925	2925	2925	2925	0
17	20250218	192600	441830540	2925	2925	2925	2925	0
18	20250218	192500	441830540	2925	2925	2925	2925	0
19	20250218	192400	441830540	2925	2925	2925	2925	0
20	20250218	192300	441830540	2925	2925	2925	2925	0
21	20250218	192200	441830540	2925	2925	2925	2925	0
22	20250218	192100	441830540	2925	2925	2925	2925	0
23	20250218	192000	441830540	2925	2925	2925	2925	0
24	20250218	191900	441830540	2925	2925	2925	2925	0
25	20250218	191800	441830540	2925	2925	2925	2925	0
26	20250218	191700	441830540	2925	2925	2925	2925	0
27	20250218	191600	441830540	2925	2925	2925	2925	0
28	20250218	191500	441830540	2925	2925	2925	2925	0
29	20250218	191400	441830540	2925	2925	2925	2925	0
30	20250218	191300	441830540	2925	2925	2925	2925	0
31	20250218	191200	441830540	2925	2925	2925	2925	0
32	20250218	191100	441830540	2925	2925	2925	2925	4214
33	20250218	191000	441830540	2925	2925	2925	2925	0
34	20250218	190900	441830540	2925	2925	2925	2925	0
35	20250218	190800	441830540	2925	2925	2925	2925	0
36	20250218	190700	441830540	2925	2925	2925	2925	0
37	20250218	190600	441830540	2925	2925	2925	2925	0
38	20250218	190500	441830540	2925	2925	2925	2925	0
39	20250218	190400	441830540	2925	2925	2925	2925	0
40	20250218	190300	441830540	2925	2925	2925	2925	0
41	20250218	190200	441830540	2925	2925	2925	2925	0
42	20250218	190100	441830540	2925	2925	2925	2925	0
43	20250218	190000	441830540	2925	2925	2925	2925	0
44	20250218	185900	441830540	2925	2925	2925	2925	0
45	20250218	185800	441830540	2925	2925	2925	2925	0
46	20250218	185700	441830540	2925	2925	2925	2925	0
47	20250218	185600	441830540	2925	2925	2925	2925	0
48	20250218	185500	441830540	2925	2925	2925	2925	0
49	20250218	185400	441830540	2925	2925	2925	2925	0
50	20250218	185300	441830540	2925	2925	2925	2925	0
51	20250218	185200	441830540	2925	2925	2925	2925	0
52	20250218	185100	441830540	2925	2925	2925	2925	0
53	20250218	185000	441830540	2925	2925	2925	2925	0
54	20250218	184900	441830540	2925	2925	2925	2925	0
55	20250218	184800	441830540	2925	2925	2925	2925	0
56	20250218	184700	441830540	2925	2925	2925	2925	0
57	20250218	184600	441830540	2925	2925	2925	2925	0
58	20250218	184500	441830540	2925	2925	2925	2925	0
59	20250218	184400	441830540	2925	2925	2925	2925	0
60	20250218	184300	441830540	2925	2925	2925	2925	0
61	20250218	184200	441830540	2925	2925	2925	2925	0
62	20250218	184100	441830540	2925	2925	2925	2925	4214
63	20250218	184000	441830540	2925	2925	2925	2925	0
64	20250218	183900	441830540	2925	2925	2925	2925	0
65	20250218	183800	441830540	2925	2925	2925	2925	0
66	20250218	183700	441830540	2925	2925	2925	2925	0
67	20250218	183600	441830540	2925	2925	2925	2925	0
68	20250218	183500	441830540	2925	2925	2925	2925	0
69	20250218	183400	441830540	2925	2925	2925	2925	0
70	20250218	183300	441830540	2925	2925	2925	2925	0
71	20250218	183200	441830540	2925	2925	2925	2925	0
72	20250218	183100	441830540	2925	2925	2925	2925	0
73	20250218	183000	441830540	2925	2925	2925	2925	0
74	20250218	182900	441830540	2925	2925	2925	2925	0
75	20250218	182800	441830540	2925	2925	2925	2925	0
76	20250218	182700	441830540	2925	2925	2925	2925	0
77	20250218	182600	441830540	2925	2925	2925	2925	0
78	20250218	182500	441830540	2925	2925	2925	2925	0
79	20250218	182400	441830540	2925	2925	2925	2925	0
80	20250218	182300	441830540	2925	2925	2925	2925	0
81	20250218	182200	441830540	2925	2925	2925	2925	0
82	20250218	182100	441830540	2925	2925	2925	2925	0
83	20250218	182000	441830540	2925	2925	2925	2925	0
84	20250218	181900	441830540	2925	2925	2925	2925	0
85	20250218	181800	441830540	2925	2925	2925	2925	0
86	20250218	181700	441830540	2925	2925	2925	2925	0
87	20250218	181600	441830540	2925	2925	2925	2925	0
88	20250218	181500	441830540	2925	2925	2925	2925	0
89	20250218	181400	441830540	2925	2925	2925	2925	0
90	20250218	181300	441830540	2925	2925	2925	2925	0
91	20250218	181200	441830540	2925	2925	2925	2925	0
92	20250218	181100	441830540	2925	2925	2925	2925	4214
93	20250218	181000	441830540	2925	2925	2925	2925	0
94	20250218	180900	441830540	2925	2925	2925	2925	0
95	20250218	180800	441830540	2925	2925	2925	2925	0
96	20250218	180700	441830540	2925	2925	2925	2925	0
97	20250218	180600	441830540	2925	2925	2925	2925	0
98	20250218	180500	441830540	2925	2925	2925	2925	0
99	20250218	180400	441830540	2925	2925	2925	2925	0
100	20250218	180300	441830540	2925	2925	2925	2925	0
101	20250218	180200	441830540	2925	2925	2925	2925	0
102	20250218	180100	441830540	2925	2925	2925	2925	0
103	20250218	180000	441830540	2925	2925	2925	2925	0
104	20250218	175900	441830540	2925	2925	2925	2925	0
105	20250218	175800	441830540	2925	2925	2925	2925	0
106	20250218	175700	441830540	2925	2925	2925	2925	0
107	20250218	175600	441830540	2925	2925	2925	2925	0
108	20250218	175500	441830540	2925	2925	2925	2925	0
109	20250218	175400	441830540	2925	2925	2925	2925	0
110	20250218	175300	441830540	2925	2925	2925	2925	0
111	20250218	175200	441830540	2925	2925	2925	2925	0
112	20250218	175100	441830540	2925	2925	2925	2925	0
113	20250218	175000	441830540	2925	2925	2925	2925	0
114	20250218	174900	441830540	2925	2925	2925	2925	0
115	20250218	174800	441830540	2925	2925	2925	2925	0
116	20250218	174700	441830540	2925	2925	2925	2925	0
117	20250218	174600	441830540	2925	2925	2925	2925	0
118	20250218	174500	441830540	2925	2925	2925	2925	0
119	20250218	174400	441830540	2925	2925	2925	2925	0
120	20250218	174300	441830540	2925	2925	2925	2925	0
121	20250218	174200	441830540	2925	2925	2925	2925	0
122	20250218	174100	441830540	2925	2925	2925	2925	4214
123	20250218	174000	441830540	2925	2925	2925	2925	0
124	20250218	173900	441830540	2925	2925	2925	2925	0
125	20250218	173800	441830540	2925	2925	2925	2925	0
126	20250218	173700	441830540	2925	2925	2925	2925	0
127	20250218	173600	441830540	2925	2925	2925	2925	0
128	20250218	173500	441830540	2925	2925	2925	2925	0
129	20250218	173400	441830540	2925	2925	2925	2925	0
130	20250218	173300	441830540	2925	2925	2925	2925	0
131	20250218	173200	441830540	2925	2925	2925	2925	0
132	20250218	173100	441830540	2925	2925	2925	2925	0
133	20250218	173000	441830540	2925	2925	2925	2925	0
134	20250218	172900	441830540	2925	2925	2925	2925	0
135	20250218	172800	441830540	2925	2925	2925	2925	0
136	20250218	172700	441830540	2925	2925	2925	2925	0
137	20250218	172600	441830540	2925	2925	2925	2925	0
138	20250218	172500	441830540	2925	2925	2925	2925	0
139	20250218	172400	441830540	2925	2925	2925	2925	0
140	20250218	172300	441830540	2925	2925	2925	2925	0
141	20250218	172200	441830540	2925	2925	2925	2925	0
142	20250218	172100	441830540	2925	2925	2925	2925	0
143	20250218	172000	441830540	2925	2925	2925	2925	0
144	20250218	171900	441830540	2925	2925	2925	2925	0
145	20250218	171800	441830540	2925	2925	2925	2925	0
146	20250218	171700	441830540	2925	2925	2925	2925	0
147	20250218	171600	441830540	2925	2925	2925	2925	0
148	20250218	171500	441830540	2925	2925	2925	2925	0
149	20250218	171400	441830540	2925	2925	2925	2925	0
150	20250218	171300	441830540	2925	2925	2925	2925	0
151	20250218	171200	441830540	2925	2925	2925	2925	0
152	20250218	171100	441830540	2925	2925	2925	2925	4214
153	20250218	171000	441830540	2925	2925	2925	2925	0
154	20250218	170900	441830540	2925	2925	2925	2925	0
155	20250218	170800	441830540	2925	2925	2925	2925	0
156	20250218	170700	441830540	2925	2925	2925	2925	0
157	20250218	170600	441830540	2925	2925	2925	2925	0
158	20250218	170500	441830540	2925	2925	2925	2925	0
159	20250218	170400	441830540	2925	2925	2925	2925	0
160	20250218	170300	441830540	2925	2925	2925	2925	0
161	20250218	170200	441830540	2925	2925	2925	2925	0
162	20250218	170100	441830540	2925	2925	2925	2925	0
163	20250218	170000	441830540	2925	2925	2925	2925	0
164	20250218	165900	441830540	2925	2925	2925	2925	0
165	20250218	165800	441830540	2925	2925	2925	2925	0
166	20250218	165700	441830540	2925	2925	2925	2925	0
167	20250218	165600	441830540	2925	2925	2925	2925	0
168	20250218	165500	441830540	2925	2925	2925	2925	0
169	20250218	165400	441830540	2925	2925	2925	2925	0
170	20250218	165300	441830540	2925	2925	2925	2925	0
171	20250218	165200	441830540	2925	2925	2925	2925	0
172	20250218	165100	441830540	2925	2925	2925	2925	0
173	20250218	165000	441830540	2925	2925	2925	2925	0
174	20250218	164900	441830540	2925	2925	2925	2925	0
175	20250218	164800	441830540	2925	2925	2925	2925	0
176	20250218	164700	441830540	2925	2925	2925	2925	0
177	20250218	164600	441830540	2925	2925	2925	2925	0
178	20250218	164500	441830540	2925	2925	2925	2925	0
179	20250218	164400	441830540	2925	2925	2925	2925	0
180	20250218	164300	441830540	2925	2925	2925	2925	0
181	20250218	164200	441830540	2925	2925	2925	2925	0
182	20250218	164100	441830540	2925	2925	2925	2925	4214
183	20250218	164000	441830540	2925	2925	2925	2925	0
184	20250218	163900	441830540	2925	2925	2925	2925	0
185	20250218	163800	441830540	2925	2925	2925	2925	0
186	20250218	163700	441830540	2925	2925	2925	2925	0
187	20250218	163600	441830540	2925	2925	2925	2925	0
188	20250218	163500	441830540	2925	2925	2925	2925	0
189	20250218	163400	441830540	2925	2925	2925	2925	0
190	20250218	163300	441830540	2925	2925	2925	2925	0
191	20250218	163200	441830540	2925	2925	2925	2925	0
192	20250218	163100	441830540	2925	2925	2925	2925	0
193	20250218	163000	441830540	2925	2925	2925	2925	0
194	20250218	162900	441830540	2925	2925	2925	2925	0
195	20250218	162800	441830540	2925	2925	2925	2925	0
196	20250218	162700	441830540	2925	2925	2925	2925	0
197	20250218	162600	441830540	2925	2925	2925	2925	0
198	20250218	162500	441830540	2925	2925	2925	2925	0
199	20250218	162400	441830540	2925	2925	2925	2925	0
200	20250218	162300	441830540	2925	2925	2925	2925	0
201	20250218	162200	441830540	2925	2925	2925	2925	0
202	20250218	162100	441830540	2925	2925	2925	2925	0
203	20250218	162000	441830540	2925	2925	2925	2925	0
204	20250218	161900	441830540	2925	2925	2925	2925	0
205	20250218	161800	441830540	2925	2925	2925	2925	0
206	20250218	161700	441830540	2925	2925	2925	2925	0
207	20250218	161600	441830540	2925	2925	2925	2925	0
208	20250218	161500	441830540	2925	2925	2925	2925	0
209	20250218	161400	441830540	2925	2925	2925	2925	0
210	20250218	161300	441830540	2925	2925	2925	2925	0
211	20250218	161200	441830540	2925	2925	2925	2925	0
212	20250218	161100	441830540	2925	2925	2925	2925	4214
213	20250218	161000	441830540	2925	2925	2925	2925	0
214	20250218	160900	441830540	2925	2925	2925	2925	0
215	20250218	160800	441830540	2925	2925	2925	2925	0
216	20250218	160700	441830540	2925	2925	2925	2925	0
217	20250218	160600	441830540	2925	2925	2925	2925	0
218	20250218	160500	441830540	2925	2925	2925	2925	0
219	20250218	160400	441830540	2925	2925	2925	2925	0
220	20250218	160300	441830540	2925	2925	2925	2925	0
221	20250218	160200	441830540	2925	2925	2925	2925	0
222	20250218	160100	441830540	2925	2925	2925	2925	0
223	20250218	160000	441830540	2925	2925	2925	2925	0
224	20250218	155900	441830540	2925	2925	2925	2925	0
225	20250218	155800	441830540	2925	2925	2925	2925	0
226	20250218	155700	441830540	2925	2925	2925	2925	0
227	20250218	155600	441830540	2925	2925	2925	2925	0
228	20250218	155500	441830540	2925	2925	2925	2925	0
229	20250218	155400	441830540	2925	2925	2925	2925	0
230	20250218	155300	441830540	2925	2925	2925	2925	0
231	20250218	155200	441830540	2925	2925	2925	2925	0
232	20250218	155100	441830540	2925	2925	2925	2925	0
233	20250218	155000	441830540	2925	2925	2925	2925	0
234	20250218	154900	441830540	2925	2925	2925	2925	0
235	20250218	154800	441830540	2925	2925	2925	2925	0
236	20250218	154700	441830540	2925	2925	2925	2925	0
237	20250218	154600	441830540	2925	2925	2925	2925	0
238	20250218	154500	441830540	2925	2925	2925	2925	0
239	20250218	154400	441830540	2925	2925	2925	2925	0
240	20250218	154300	441830540	2925	2925	2925	2925	0
241	20250218	154200	441830540	2925	2925	2925	2925	0
242	20250218	154100	441830540	2925	2925	2925	2925	4214
243	20250218	154000	441830540	2925	2925	2925	2925	0
244	20250218	153900	441830540	2925	2925	2925	2925	0
245	20250218	153800	441830540	2925	2925	2925	2925	0
246	20250218	153700	441830540	2925	2925	2925	2925	0
247	20250218	153600	441830540	2925	2925	2925	2925	0
248	20250218	153500	441830540	2925	2925	2925	2925	0
249	20250218	153400	441830540	2925	2925	2925	2925	0
250	20250218	153300	441830540	2925	2925	2925	2925	0
251	20250218	153200	441830540	2925	2925	2925	2925	0
252	20250218	153100	441830540	2925	2925	2925	2925	0
253	20250218	153000	441830540	2925	2925	2925	2925	4214
254	20250218	152900	429504590	2925	2925	2925	2925	0
255	20250218	152800	429504590	2925	2925	2925	2925	0
256	20250218	152700	429504590	2925	2925	2925	2925	0
257	20250218	152600	429504590	2925	2925	2925	2925	0
258	20250218	152500	429504590	2925	2925	2925	2925	0
259	20250218	152400	429504590	2925	2925	2925	2925	0
260	20250218	152300	429504590	2925	2925	2925	2925	0
261	20250218	152200	429504590	2925	2925	2925	2925	0
262	20250218	152100	429504590	2925	2925	2925	2925	0
263	20250218	152000	429504590	2925	2925	2925	2925	0
264	20250218	151900	429504590	2925	2915	2925	2915	2034
265	20250218	151800	423562860	2915	2920	2920	2915	5471
266	20250218	151700	407587745	2920	2920	2920	2920	1079
267	20250218	151600	404437065	2920	2920	2920	2915	201
268	20250218	151500	403850225	2910	2910	2910	2910	300
269	20250218	151400	402977225	2915	2915	2915	2915	390
270	20250218	151300	401840375	2915	2915	2915	2915	0
271	20250218	151200	401840375	2915	2915	2915	2915	1215
272	20250218	151100	398298650	2915	2915	2915	2915	3400
273	20250218	151000	388387650	2915	2915	2915	2915	50
274	20250218	150900	388241900	2915	2915	2915	2915	0
275	20250218	150800	388241900	2915	2915	2915	2915	0
276	20250218	150700	388241900	2915	2915	2915	2915	100
277	20250218	150600	387950400	2920	2920	2920	2920	0
278	20250218	150500	387950400	2920	2920	2920	2920	0
279	20250218	150400	387950400	2920	2915	2920	2915	42
280	20250218	150300	387827960	2915	2915	2915	2915	0
281	20250218	150200	387827960	2915	2915	2915	2915	0
282	20250218	150100	387827960	2915	2915	2915	2915	36
283	20250218	150000	387723020	2915	2910	2915	2910	1573
284	20250218	145900	383137730	2915	2915	2915	2915	1
285	20250218	145800	383134815	2910	2910	2910	2910	250
286	20250218	145700	382407315	2915	2915	2915	2915	0
287	20250218	145600	382407315	2915	2915	2915	2915	10
288	20250218	145500	382378165	2915	2915	2915	2915	0
289	20250218	145400	382378165	2915	2915	2915	2915	0
290	20250218	145300	382378165	2915	2910	2915	2910	2053
291	20250218	145200	376403830	2910	2910	2910	2910	0
292	20250218	145100	376403830	2910	2910	2910	2910	50
293	20250218	145000	376258330	2910	2910	2910	2910	0
294	20250218	144900	376258330	2910	2910	2910	2910	196
295	20250218	144800	375687970	2910	2915	2915	2910	2112
296	20250218	144700	369542040	2910	2910	2910	2910	45
297	20250218	144600	369411090	2910	2910	2910	2910	65
298	20250218	144500	369221940	2905	2905	2905	2905	0
299	20250218	144400	369221940	2905	2910	2910	2905	430
300	20250218	144300	367972110	2910	2910	2910	2910	0
301	20250218	144200	367972110	2910	2910	2910	2905	5108
302	20250218	144100	353111825	2915	2915	2915	2915	2191
303	20250218	144000	346725060	2920	2920	2920	2920	1
304	20250218	143900	346722140	2915	2915	2915	2915	0
305	20250218	143800	346722140	2915	2915	2915	2915	0
306	20250218	143700	346722140	2915	2915	2915	2915	100
307	20250218	143600	346430640	2920	2920	2920	2920	0
308	20250218	143500	346430640	2920	2920	2920	2920	0
309	20250218	143400	346430640	2920	2920	2920	2920	0
310	20250218	143300	346430640	2920	2920	2920	2920	1351
311	20250218	143200	342485720	2915	2915	2915	2915	0
312	20250218	143100	342485720	2915	2915	2915	2915	3
313	20250218	143000	342476975	2915	2915	2915	2915	3
314	20250218	142900	342468230	2915	2915	2915	2915	9
315	20250218	142800	342441995	2920	2920	2920	2920	0
316	20250218	142700	342441995	2920	2920	2920	2920	0
317	20250218	142600	342441995	2920	2915	2920	2915	39
318	20250218	142500	342328300	2915	2915	2915	2915	179
319	20250218	142400	341806515	2910	2915	2915	2910	33
320	20250218	142300	341710420	2915	2915	2915	2915	301
321	20250218	142200	340833005	2910	2910	2910	2910	4
322	20250218	142100	340821365	2915	2915	2915	2915	700
323	20250218	142000	338780865	2915	2915	2915	2915	300
324	20250218	141900	337906365	2915	2915	2915	2915	0
325	20250218	141800	337906365	2915	2915	2915	2915	0
326	20250218	141700	337906365	2915	2915	2915	2915	0
327	20250218	141600	337906365	2915	2920	2920	2915	191
328	20250218	141500	337349595	2920	2920	2920	2920	1
329	20250218	141400	337346675	2915	2915	2915	2915	1551
330	20250218	141300	332825510	2915	2915	2915	2915	0
331	20250218	141200	332825510	2915	2915	2915	2915	3
332	20250218	141100	332816765	2910	2910	2910	2910	0
333	20250218	141000	332816765	2910	2910	2910	2910	0
334	20250218	140900	332816765	2910	2910	2910	2910	0
335	20250218	140800	332816765	2910	2910	2910	2910	2
336	20250218	140700	332810945	2915	2915	2915	2915	174
337	20250218	140600	332303735	2910	2910	2910	2910	0
338	20250218	140500	332303735	2910	2910	2910	2910	0
339	20250218	140400	332303735	2910	2910	2910	2910	450
340	20250218	140300	330994235	2910	2910	2910	2910	0
341	20250218	140200	330994235	2910	2910	2910	2910	150
342	20250218	140100	330557735	2910	2910	2910	2910	1426
343	20250218	140000	326408075	2915	2915	2915	2915	50
344	20250218	135900	326262325	2910	2910	2910	2910	500
345	20250218	135800	324807325	2910	2910	2910	2910	2
346	20250218	135700	324801505	2915	2915	2915	2915	0
347	20250218	135600	324801505	2915	2915	2915	2915	11
348	20250218	135500	324769440	2910	2910	2910	2910	500
349	20250218	135400	323314440	2915	2915	2915	2915	0
350	20250218	135300	323314440	2915	2915	2915	2915	256
351	20250218	135200	322568200	2915	2915	2915	2915	0
352	20250218	135100	322568200	2915	2915	2915	2915	400
353	20250218	135000	321402200	2915	2915	2915	2915	100
354	20250218	134900	321110700	2915	2915	2915	2915	950
355	20250218	134800	318341450	2925	2925	2925	2925	20
356	20250218	134700	318282950	2925	2925	2925	2925	0
357	20250218	134600	318282950	2925	2915	2925	2915	38
358	20250218	134500	318171900	2915	2915	2915	2915	700
359	20250218	134400	316131400	2925	2920	2925	2920	49
360	20250218	134300	315988225	2920	2920	2925	2920	158
361	20250218	134200	315526810	2920	2920	2920	2920	117
362	20250218	134100	315185170	2925	2925	2925	2925	1
363	20250218	134000	315182245	2915	2915	2915	2915	7
364	20250218	133900	315161840	2925	2915	2925	2915	428
365	20250218	133800	313913930	2925	2925	2925	2925	0
366	20250218	133700	313913930	2925	2925	2925	2925	0
367	20250218	133600	313913930	2925	2925	2925	2925	0
368	20250218	133500	313913930	2925	2920	2925	2920	10
369	20250218	133400	313884685	2925	2925	2925	2925	0
370	20250218	133300	313884685	2925	2925	2925	2925	2
371	20250218	133200	313878835	2925	2925	2925	2925	10
372	20250218	133100	313849585	2925	2925	2925	2925	0
373	20250218	133000	313849585	2925	2925	2925	2925	0
374	20250218	132900	313849585	2925	2925	2925	2925	0
375	20250218	132800	313849585	2925	2925	2925	2925	45
376	20250218	132700	313717960	2915	2925	2925	2915	515
377	20250218	132600	312216585	2915	2915	2915	2915	5
378	20250218	132500	312202010	2925	2925	2925	2925	0
379	20250218	132400	312202010	2925	2915	2925	2915	705
380	20250218	132300	310145710	2915	2915	2915	2915	840
381	20250218	132200	307697110	2915	2915	2915	2915	0
382	20250218	132100	307697110	2915	2915	2915	2915	1650
383	20250218	132000	302887360	2915	2915	2915	2915	766
384	20250218	131900	300654470	2915	2920	2920	2915	305
385	20250218	131800	299764115	2920	2920	2920	2920	579
386	20250218	131700	298073435	2920	2920	2920	2920	470
387	20250218	131600	296701035	2920	2920	2920	2920	0
388	20250218	131500	296701035	2920	2920	2920	2920	0
389	20250218	131400	296701035	2920	2925	2925	2920	536
390	20250218	131300	295134915	2925	2925	2925	2925	10
391	20250218	131200	295105665	2920	2920	2920	2920	0
392	20250218	131100	295105665	2920	2920	2920	2920	200
393	20250218	131000	294521665	2920	2920	2920	2920	2090
394	20250218	130900	288418865	2920	2920	2920	2920	0
395	20250218	130800	288418865	2920	2920	2920	2920	0
396	20250218	130700	288418865	2920	2920	2920	2920	0
397	20250218	130600	288418865	2920	2920	2920	2920	296
398	20250218	130500	287554545	2920	2920	2920	2920	0
399	20250218	130400	287554545	2920	2920	2920	2920	148
400	20250218	130300	287122385	2925	2925	2925	2925	0
401	20250218	130200	287122385	2925	2925	2925	2925	36
402	20250218	130100	287017085	2920	2920	2920	2920	0
403	20250218	130000	287017085	2920	2925	2925	2920	449
404	20250218	125900	285704155	2925	2925	2925	2925	0
405	20250218	125800	285704155	2925	2925	2925	2925	0
406	20250218	125700	285704155	2925	2920	2925	2920	474
407	20250218	125600	284318930	2920	2920	2920	2920	0
408	20250218	125500	284318930	2920	2920	2920	2920	0
409	20250218	125400	284318930	2920	2920	2925	2920	226
410	20250218	125300	283659005	2925	2925	2925	2925	0
411	20250218	125200	283659005	2925	2925	2925	2925	226
412	20250218	125100	282997955	2925	2925	2925	2925	8
413	20250218	125000	282974555	2925	2925	2925	2925	0
414	20250218	124900	282974555	2925	2925	2925	2925	233
415	20250218	124800	282293030	2925	2925	2925	2925	0
416	20250218	124700	282293030	2925	2925	2925	2925	4
417	20250218	124600	282281330	2920	2920	2920	2920	0
418	20250218	124500	282281330	2920	2920	2920	2920	0
419	20250218	124400	282281330	2920	2920	2920	2920	70
420	20250218	124300	282076930	2920	2920	2920	2920	184
421	20250218	124200	281539650	2925	2925	2925	2925	0
422	20250218	124100	281539650	2925	2925	2925	2925	0
423	20250218	124000	281539650	2925	2925	2925	2925	459
424	20250218	123900	280197075	2920	2920	2920	2920	0
425	20250218	123800	280197075	2920	2920	2920	2920	0
426	20250218	123700	280197075	2920	2920	2920	2920	0
427	20250218	123600	280197075	2920	2920	2920	2920	0
428	20250218	123500	280197075	2920	2920	2920	2920	200
429	20250218	123400	279613075	2925	2925	2925	2925	148
430	20250218	123300	279180175	2925	2925	2925	2925	390
431	20250218	123200	278039425	2925	2925	2925	2925	0
432	20250218	123100	278039425	2925	2925	2925	2925	500
433	20250218	123000	276576925	2925	2925	2925	2925	606
434	20250218	122900	274804375	2925	2925	2925	2925	10
435	20250218	122800	274775125	2925	2920	2925	2920	1120
436	20250218	122700	271499725	2920	2920	2920	2920	3363
437	20250218	122600	261679765	2925	2925	2925	2925	0
438	20250218	122500	261679765	2925	2925	2925	2925	0
439	20250218	122400	261679765	2925	2925	2930	2925	205
440	20250218	122300	261080135	2925	2925	2925	2925	261
441	20250218	122200	260316710	2925	2925	2925	2925	0
442	20250218	122100	260316710	2925	2925	2925	2925	4
443	20250218	122000	260305010	2920	2920	2920	2920	435
444	20250218	121900	259034810	2925	2925	2925	2925	0
445	20250218	121800	259034810	2925	2925	2925	2925	1
446	20250218	121700	259031885	2930	2930	2930	2930	0
447	20250218	121600	259031885	2930	2930	2930	2930	0
448	20250218	121500	259031885	2930	2925	2930	2925	1194
449	20250218	121400	255539430	2920	2920	2920	2920	1000
450	20250218	121300	252619430	2920	2920	2920	2920	200
451	20250218	121200	252035430	2920	2920	2920	2920	0
452	20250218	121100	252035430	2920	2920	2920	2920	1806
453	20250218	121000	246761910	2920	2915	2920	2915	101
454	20250218	120900	246466995	2915	2915	2915	2915	0
455	20250218	120800	246466995	2915	2920	2920	2915	64
456	20250218	120700	246280365	2915	2915	2915	2915	0
457	20250218	120600	246280365	2915	2915	2915	2915	0
458	20250218	120500	246280365	2915	2915	2915	2915	0
459	20250218	120400	246280365	2915	2915	2915	2915	2000
460	20250218	120300	240450365	2920	2920	2920	2920	2325
461	20250218	120200	233661365	2915	2915	2915	2915	0
462	20250218	120100	233661365	2915	2915	2915	2915	0
463	20250218	120000	233661365	2915	2915	2915	2915	303
464	20250218	115900	232778120	2915	2915	2915	2915	839
465	20250218	115800	230332435	2920	2920	2920	2920	648
466	20250218	115700	228440275	2915	2915	2915	2915	0
467	20250218	115600	228440275	2915	2915	2915	2915	1
468	20250218	115500	228437360	2920	2920	2920	2920	3
469	20250218	115400	228428600	2920	2915	2920	2915	21
470	20250218	115300	228367285	2915	2915	2915	2915	2
471	20250218	115200	228361455	2915	2915	2915	2915	999
472	20250218	115100	225449370	2920	2920	2920	2920	412
473	20250218	115000	224246330	2915	2915	2915	2915	0
474	20250218	114900	224246330	2915	2915	2915	2915	0
475	20250218	114800	224246330	2915	2920	2920	2915	35
476	20250218	114700	224144300	2915	2915	2915	2915	0
477	20250218	114600	224144300	2915	2915	2915	2915	1510
478	20250218	114500	219742650	2920	2920	2920	2920	0
479	20250218	114400	219742650	2920	2920	2920	2920	70
480	20250218	114300	219538250	2920	2920	2920	2920	1
481	20250218	114200	219535330	2920	2920	2920	2920	0
482	20250218	114100	219535330	2920	2920	2920	2920	116
483	20250218	114000	219196610	2920	2920	2920	2920	1038
484	20250218	113900	216165650	2920	2920	2920	2920	1714
485	20250218	113800	211160770	2920	2920	2920	2920	50
486	20250218	113700	211014770	2920	2920	2920	2920	0
487	20250218	113600	211014770	2920	2920	2920	2920	0
488	20250218	113500	211014770	2920	2920	2920	2920	395
489	20250218	113400	209861370	2920	2920	2920	2920	0
490	20250218	113300	209861370	2920	2920	2920	2920	0
491	20250218	113200	209861370	2920	2920	2920	2920	0
492	20250218	113100	209861370	2920	2920	2920	2920	1
493	20250218	113000	209858450	2925	2925	2925	2925	0
494	20250218	112900	209858450	2925	2925	2925	2925	0
495	20250218	112800	209858450	2925	2925	2925	2925	0
496	20250218	112700	209858450	2925	2925	2925	2925	20
497	20250218	112600	209799950	2925	2925	2925	2925	0
498	20250218	112500	209799950	2925	2925	2925	2925	0
499	20250218	112400	209799950	2925	2925	2925	2925	965
500	20250218	112300	206977325	2925	2925	2925	2925	0
501	20250218	112200	206977325	2925	2925	2925	2925	252
502	20250218	112100	206240225	2930	2930	2930	2930	949
503	20250218	112000	203459655	2930	2930	2930	2930	776
504	20250218	111900	201185975	2930	2930	2930	2930	0
505	20250218	111800	201185975	2930	2930	2930	2930	0
506	20250218	111700	201185975	2930	2930	2930	2930	341
507	20250218	111600	200186845	2930	2925	2930	2925	2437
508	20250218	111500	193057270	2920	2920	2920	2920	1621
509	20250218	111400	188323950	2915	2915	2915	2915	1338
510	20250218	111300	184423680	2920	2920	2920	2920	341
511	20250218	111200	183427960	2915	2915	2915	2915	0
512	20250218	111100	183427960	2915	2915	2915	2915	20
513	20250218	111000	183369660	2910	2910	2910	2910	0
514	20250218	110900	183369660	2910	2910	2910	2910	500
515	20250218	110800	181914660	2910	2910	2910	2910	3
516	20250218	110700	181905930	2915	2915	2915	2915	0
517	20250218	110600	181905930	2915	2915	2920	2915	550
518	20250218	110500	180301385	2915	2915	2915	2915	5
519	20250218	110400	180286810	2910	2910	2910	2910	0
520	20250218	110300	180286810	2910	2910	2910	2910	0
521	20250218	110200	180286810	2910	2910	2910	2910	30
522	20250218	110100	180199510	2920	2920	2920	2920	0
523	20250218	110000	180199510	2920	2920	2920	2910	370
524	20250218	105900	179119610	2910	2915	2915	2910	340
525	20250218	105800	178128710	2915	2915	2915	2915	600
526	20250218	105700	176379710	2920	2920	2920	2920	0
527	20250218	105600	176379710	2920	2920	2920	2920	0
528	20250218	105500	176379710	2920	2920	2920	2920	0
529	20250218	105400	176379710	2920	2920	2920	2920	229
530	20250218	105300	175711030	2910	2910	2910	2910	551
531	20250218	105200	174107620	2910	2910	2910	2910	188
532	20250218	105100	173560540	2910	2910	2910	2910	1444
533	20250218	105000	169358500	2910	2910	2910	2910	0
534	20250218	104900	169358500	2910	2910	2910	2910	0
535	20250218	104800	169358500	2910	2915	2915	2910	650
536	20250218	104700	167466975	2915	2915	2915	2915	10
537	20250218	104600	167437825	2920	2920	2920	2920	5
538	20250218	104500	167423225	2910	2910	2910	2910	0
539	20250218	104400	167423225	2910	2910	2910	2910	20
540	20250218	104300	167365025	2910	2910	2910	2910	0
541	20250218	104200	167365025	2910	2910	2910	2910	0
542	20250218	104100	167365025	2910	2910	2910	2910	0
543	20250218	104000	167365025	2910	2910	2910	2910	0
544	20250218	103900	167365025	2910	2910	2910	2910	100
545	20250218	103800	167074025	2910	2910	2910	2910	106
546	20250218	103700	166765565	2910	2910	2910	2910	5
547	20250218	103600	166751015	2910	2910	2910	2910	705
548	20250218	103500	164699465	2910	2920	2920	2910	14
549	20250218	103400	164658595	2920	2920	2920	2920	0
550	20250218	103300	164658595	2920	2920	2920	2920	20
551	20250218	103200	164600195	2920	2920	2920	2920	0
552	20250218	103100	164600195	2920	2920	2920	2920	0
553	20250218	103000	164600195	2920	2920	2920	2920	165
554	20250218	102900	164118395	2915	2915	2915	2915	393
555	20250218	102800	162972800	2915	2915	2915	2915	49
556	20250218	102700	162829965	2920	2920	2920	2920	406
557	20250218	102600	161644445	2920	2920	2920	2920	5
558	20250218	102500	161629845	2910	2910	2910	2910	155
559	20250218	102400	161178795	2920	2920	2920	2920	0
560	20250218	102300	161178795	2920	2910	2920	2910	424
561	20250218	102200	159944935	2920	2920	2920	2920	50
562	20250218	102100	159798935	2910	2910	2910	2910	999
563	20250218	102000	156891845	2910	2910	2910	2910	0
564	20250218	101900	156891845	2910	2910	2910	2910	603
565	20250218	101800	155137115	2920	2905	2920	2905	101
566	20250218	101700	154843695	2905	2910	2910	2905	773
567	20250218	101600	152595630	2910	2910	2910	2910	0
568	20250218	101500	152595630	2910	2910	2910	2910	1039
569	20250218	101400	149572140	2920	2920	2920	2920	0
570	20250218	101300	149572140	2920	2920	2920	2920	0
571	20250218	101200	149572140	2920	2915	2920	2915	11
572	20250218	101100	149540070	2920	2920	2920	2920	0
573	20250218	101000	149540070	2920	2920	2920	2920	115
574	20250218	100900	149204270	2920	2920	2920	2920	0
575	20250218	100800	149204270	2920	2920	2920	2920	287
576	20250218	100700	148366230	2905	2905	2905	2905	18
577	20250218	100600	148313940	2920	2920	2920	2910	1064
578	20250218	100500	145217060	2920	2920	2920	2920	3
579	20250218	100400	145208300	2920	2920	2920	2920	0
580	20250218	100300	145208300	2920	2920	2920	2920	1
581	20250218	100200	145205380	2905	2905	2905	2905	500
582	20250218	100100	143752880	2905	2905	2905	2905	9
583	20250218	100000	143726735	2905	2905	2905	2905	507
584	20250218	095900	142253900	2910	2910	2910	2910	0
585	20250218	095800	142253900	2910	2910	2910	2910	84
586	20250218	095700	142009460	2905	2905	2905	2905	0
587	20250218	095600	142009460	2905	2910	2910	2905	2479
588	20250218	095500	134801815	2910	2910	2910	2910	0
589	20250218	095400	134801815	2910	2910	2910	2910	512
590	20250218	095300	133311895	2920	2920	2920	2920	47
591	20250218	095200	133174655	2915	2910	2915	2905	1158
592	20250218	095100	129803405	2910	2910	2910	2910	300
593	20250218	095000	128930405	2905	2905	2905	2905	0
594	20250218	094900	128930405	2905	2905	2905	2905	0
595	20250218	094800	128930405	2905	2905	2905	2905	0
596	20250218	094700	128930405	2905	2905	2905	2905	0
597	20250218	094600	128930405	2905	2920	2920	2905	7
598	20250218	094500	128910025	2905	2905	2905	2905	0
599	20250218	094400	128910025	2905	2910	2910	2905	1460
600	20250218	094300	124666500	2910	2910	2910	2910	0
601	20250218	094200	124666500	2910	2910	2910	2910	0
602	20250218	094100	124666500	2910	2915	2915	2910	170
603	20250218	094000	124171720	2920	2935	2935	2920	451
604	20250218	093900	122854785	2935	2930	2935	2930	1258
605	20250218	093800	119167540	2930	2930	2930	2930	1000
606	20250218	093700	116237540	2930	2925	2930	2925	2673
607	20250218	093600	108418975	2920	2920	2925	2920	2338
608	20250218	093500	101592000	2905	2920	2920	2905	2102
609	20250218	093400	95485615	2920	2920	2920	2920	68
610	20250218	093300	95287055	2920	2920	2920	2900	5
611	20250218	093200	95272475	2920	2920	2920	2920	11
612	20250218	093100	95240355	2915	2905	2915	2900	2969
613	20250218	093000	86606625	2915	2915	2915	2915	49
614	20250218	092900	86463790	2900	2900	2900	2900	0
615	20250218	092800	86463790	2900	2900	2900	2900	0
616	20250218	092700	86463790	2900	2915	2915	2900	504
617	20250218	092600	84994690	2915	2900	2915	2900	422
618	20250218	092500	83764710	2905	2920	2920	2905	193
619	20250218	092400	83203445	2905	2905	2915	2900	8178
620	20250218	092300	59474700	2910	2910	2910	2910	594
621	20250218	092200	57746160	2910	2920	2920	2910	507
622	20250218	092100	56270770	2915	2920	2920	2915	362
623	20250218	092000	55215535	2920	2920	2920	2920	424
624	20250218	091900	53977455	2910	2905	2910	2905	2221
625	20250218	091800	47516840	2905	2905	2905	2905	750
626	20250218	091700	45338090	2905	2910	2910	2905	2001
627	20250218	091600	39524925	2910	2910	2910	2910	4
628	20250218	091500	39513285	2910	2910	2910	2910	500
629	20250218	091400	38058285	2910	2910	2910	2910	101
630	20250218	091300	37764375	2910	2910	2910	2910	594
631	20250218	091200	36035835	2920	2920	2920	2920	1
632	20250218	091100	36032915	2920	2920	2920	2920	499
633	20250218	091000	34575835	2910	2920	2930	2910	61
634	20250218	090900	34397625	2930	2930	2930	2930	600
635	20250218	090800	32639625	2930	2930	2930	2930	10
636	20250218	090700	32610325	2935	2920	2935	2905	1641
637	20250218	090600	27824700	2925	2925	2925	2925	0
638	20250218	090500	27824700	2925	2925	2925	2925	0
639	20250218	090400	27824700	2925	2925	2925	2925	250
640	20250218	090300	27093450	2930	2940	2940	2930	4344
641	20250218	090200	14348950	2940	2940	2940	2940	1500
642	20250218	090100	9938950	2935	2935	2935	2935	55
643	20250218	090000	9777525	2940	2935	2940	2920	3341