KissMeData/126600/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202300	130806920	2945	2945	2945	2945	1288
3	20250218	202200	130806920	2945	2945	2945	2945	0
4	20250218	202100	130806920	2945	2945	2945	2945	0
5	20250218	202000	130806920	2945	2945	2945	2945	0
6	20250218	201900	130806920	2945	2945	2945	2945	0
7	20250218	201800	130806920	2945	2945	2945	2945	0
8	20250218	201700	130806920	2945	2945	2945	2945	0
9	20250218	201600	130806920	2945	2945	2945	2945	0
10	20250218	201500	130806920	2945	2945	2945	2945	0
11	20250218	201400	130806920	2945	2945	2945	2945	0
12	20250218	201300	130806920	2945	2945	2945	2945	0
13	20250218	201200	130806920	2945	2945	2945	2945	0
14	20250218	201100	130806920	2945	2945	2945	2945	0
15	20250218	201000	130806920	2945	2945	2945	2945	0
16	20250218	200900	130806920	2945	2945	2945	2945	0
17	20250218	200800	130806920	2945	2945	2945	2945	0
18	20250218	200700	130806920	2945	2945	2945	2945	0
19	20250218	200600	130806920	2945	2945	2945	2945	0
20	20250218	200500	130806920	2945	2945	2945	2945	0
21	20250218	200400	130806920	2945	2945	2945	2945	0
22	20250218	200300	130806920	2945	2945	2945	2945	0
23	20250218	200200	130806920	2945	2945	2945	2945	0
24	20250218	200100	130806920	2945	2945	2945	2945	0
25	20250218	200000	130806920	2945	2945	2945	2945	0
26	20250218	195900	130806920	2945	2945	2945	2945	0
27	20250218	195800	130806920	2945	2945	2945	2945	0
28	20250218	195700	130806920	2945	2945	2945	2945	0
29	20250218	195600	130806920	2945	2945	2945	2945	0
30	20250218	195500	130806920	2945	2945	2945	2945	0
31	20250218	195400	130806920	2945	2945	2945	2945	0
32	20250218	195300	130806920	2945	2945	2945	2945	1288
33	20250218	195200	130806920	2945	2945	2945	2945	0
34	20250218	195100	130806920	2945	2945	2945	2945	0
35	20250218	195000	130806920	2945	2945	2945	2945	0
36	20250218	194900	130806920	2945	2945	2945	2945	0
37	20250218	194800	130806920	2945	2945	2945	2945	0
38	20250218	194700	130806920	2945	2945	2945	2945	0
39	20250218	194600	130806920	2945	2945	2945	2945	0
40	20250218	194500	130806920	2945	2945	2945	2945	0
41	20250218	194400	130806920	2945	2945	2945	2945	0
42	20250218	194300	130806920	2945	2945	2945	2945	0
43	20250218	194200	130806920	2945	2945	2945	2945	0
44	20250218	194100	130806920	2945	2945	2945	2945	0
45	20250218	194000	130806920	2945	2945	2945	2945	0
46	20250218	193900	130806920	2945	2945	2945	2945	0
47	20250218	193800	130806920	2945	2945	2945	2945	0
48	20250218	193700	130806920	2945	2945	2945	2945	0
49	20250218	193600	130806920	2945	2945	2945	2945	0
50	20250218	193500	130806920	2945	2945	2945	2945	0
51	20250218	193400	130806920	2945	2945	2945	2945	0
52	20250218	193300	130806920	2945	2945	2945	2945	0
53	20250218	193200	130806920	2945	2945	2945	2945	0
54	20250218	193100	130806920	2945	2945	2945	2945	0
55	20250218	193000	130806920	2945	2945	2945	2945	0
56	20250218	192900	130806920	2945	2945	2945	2945	0
57	20250218	192800	130806920	2945	2945	2945	2945	0
58	20250218	192700	130806920	2945	2945	2945	2945	0
59	20250218	192600	130806920	2945	2945	2945	2945	0
60	20250218	192500	130806920	2945	2945	2945	2945	0
61	20250218	192400	130806920	2945	2945	2945	2945	0
62	20250218	192300	130806920	2945	2945	2945	2945	1288
63	20250218	192200	130806920	2945	2945	2945	2945	0
64	20250218	192100	130806920	2945	2945	2945	2945	0
65	20250218	192000	130806920	2945	2945	2945	2945	0
66	20250218	191900	130806920	2945	2945	2945	2945	0
67	20250218	191800	130806920	2945	2945	2945	2945	0
68	20250218	191700	130806920	2945	2945	2945	2945	0
69	20250218	191600	130806920	2945	2945	2945	2945	0
70	20250218	191500	130806920	2945	2945	2945	2945	0
71	20250218	191400	130806920	2945	2945	2945	2945	0
72	20250218	191300	130806920	2945	2945	2945	2945	0
73	20250218	191200	130806920	2945	2945	2945	2945	0
74	20250218	191100	130806920	2945	2945	2945	2945	0
75	20250218	191000	130806920	2945	2945	2945	2945	0
76	20250218	190900	130806920	2945	2945	2945	2945	0
77	20250218	190800	130806920	2945	2945	2945	2945	0
78	20250218	190700	130806920	2945	2945	2945	2945	0
79	20250218	190600	130806920	2945	2945	2945	2945	0
80	20250218	190500	130806920	2945	2945	2945	2945	0
81	20250218	190400	130806920	2945	2945	2945	2945	0
82	20250218	190300	130806920	2945	2945	2945	2945	0
83	20250218	190200	130806920	2945	2945	2945	2945	0
84	20250218	190100	130806920	2945	2945	2945	2945	0
85	20250218	190000	130806920	2945	2945	2945	2945	0
86	20250218	185900	130806920	2945	2945	2945	2945	0
87	20250218	185800	130806920	2945	2945	2945	2945	0
88	20250218	185700	130806920	2945	2945	2945	2945	0
89	20250218	185600	130806920	2945	2945	2945	2945	0
90	20250218	185500	130806920	2945	2945	2945	2945	0
91	20250218	185400	130806920	2945	2945	2945	2945	0
92	20250218	185300	130806920	2945	2945	2945	2945	1288
93	20250218	185200	130806920	2945	2945	2945	2945	0
94	20250218	185100	130806920	2945	2945	2945	2945	0
95	20250218	185000	130806920	2945	2945	2945	2945	0
96	20250218	184900	130806920	2945	2945	2945	2945	0
97	20250218	184800	130806920	2945	2945	2945	2945	0
98	20250218	184700	130806920	2945	2945	2945	2945	0
99	20250218	184600	130806920	2945	2945	2945	2945	0
100	20250218	184500	130806920	2945	2945	2945	2945	0
101	20250218	184400	130806920	2945	2945	2945	2945	0
102	20250218	184300	130806920	2945	2945	2945	2945	0
103	20250218	184200	130806920	2945	2945	2945	2945	0
104	20250218	184100	130806920	2945	2945	2945	2945	0
105	20250218	184000	130806920	2945	2945	2945	2945	0
106	20250218	183900	130806920	2945	2945	2945	2945	0
107	20250218	183800	130806920	2945	2945	2945	2945	0
108	20250218	183700	130806920	2945	2945	2945	2945	0
109	20250218	183600	130806920	2945	2945	2945	2945	0
110	20250218	183500	130806920	2945	2945	2945	2945	0
111	20250218	183400	130806920	2945	2945	2945	2945	0
112	20250218	183300	130806920	2945	2945	2945	2945	0
113	20250218	183200	130806920	2945	2945	2945	2945	0
114	20250218	183100	130806920	2945	2945	2945	2945	0
115	20250218	183000	130806920	2945	2945	2945	2945	0
116	20250218	182900	130806920	2945	2945	2945	2945	0
117	20250218	182800	130806920	2945	2945	2945	2945	0
118	20250218	182700	130806920	2945	2945	2945	2945	0
119	20250218	182600	130806920	2945	2945	2945	2945	0
120	20250218	182500	130806920	2945	2945	2945	2945	0
121	20250218	182400	130806920	2945	2945	2945	2945	0
122	20250218	182300	130806920	2945	2945	2945	2945	1288
123	20250218	182200	130806920	2945	2945	2945	2945	0
124	20250218	182100	130806920	2945	2945	2945	2945	0
125	20250218	182000	130806920	2945	2945	2945	2945	0
126	20250218	181900	130806920	2945	2945	2945	2945	0
127	20250218	181800	130806920	2945	2945	2945	2945	0
128	20250218	181700	130806920	2945	2945	2945	2945	0
129	20250218	181600	130806920	2945	2945	2945	2945	0
130	20250218	181500	130806920	2945	2945	2945	2945	0
131	20250218	181400	130806920	2945	2945	2945	2945	0
132	20250218	181300	130806920	2945	2945	2945	2945	0
133	20250218	181200	130806920	2945	2945	2945	2945	0
134	20250218	181100	130806920	2945	2945	2945	2945	0
135	20250218	181000	130806920	2945	2945	2945	2945	0
136	20250218	180900	130806920	2945	2945	2945	2945	0
137	20250218	180800	130806920	2945	2945	2945	2945	0
138	20250218	180700	130806920	2945	2945	2945	2945	0
139	20250218	180600	130806920	2945	2945	2945	2945	0
140	20250218	180500	130806920	2945	2945	2945	2945	0
141	20250218	180400	130806920	2945	2945	2945	2945	0
142	20250218	180300	130806920	2945	2945	2945	2945	0
143	20250218	180200	130806920	2945	2945	2945	2945	0
144	20250218	180100	130806920	2945	2945	2945	2945	0
145	20250218	180000	130806920	2945	2945	2945	2945	0
146	20250218	175900	130806920	2945	2945	2945	2945	0
147	20250218	175800	130806920	2945	2945	2945	2945	0
148	20250218	175700	130806920	2945	2945	2945	2945	0
149	20250218	175600	130806920	2945	2945	2945	2945	0
150	20250218	175500	130806920	2945	2945	2945	2945	0
151	20250218	175400	130806920	2945	2945	2945	2945	0
152	20250218	175300	130806920	2945	2945	2945	2945	1288
153	20250218	175200	130806920	2945	2945	2945	2945	0
154	20250218	175100	130806920	2945	2945	2945	2945	0
155	20250218	175000	130806920	2945	2945	2945	2945	0
156	20250218	174900	130806920	2945	2945	2945	2945	0
157	20250218	174800	130806920	2945	2945	2945	2945	0
158	20250218	174700	130806920	2945	2945	2945	2945	0
159	20250218	174600	130806920	2945	2945	2945	2945	0
160	20250218	174500	130806920	2945	2945	2945	2945	0
161	20250218	174400	130806920	2945	2945	2945	2945	0
162	20250218	174300	130806920	2945	2945	2945	2945	0
163	20250218	174200	130806920	2945	2945	2945	2945	0
164	20250218	174100	130806920	2945	2945	2945	2945	0
165	20250218	174000	130806920	2945	2945	2945	2945	0
166	20250218	173900	130806920	2945	2945	2945	2945	0
167	20250218	173800	130806920	2945	2945	2945	2945	0
168	20250218	173700	130806920	2945	2945	2945	2945	0
169	20250218	173600	130806920	2945	2945	2945	2945	0
170	20250218	173500	130806920	2945	2945	2945	2945	0
171	20250218	173400	130806920	2945	2945	2945	2945	0
172	20250218	173300	130806920	2945	2945	2945	2945	0
173	20250218	173200	130806920	2945	2945	2945	2945	0
174	20250218	173100	130806920	2945	2945	2945	2945	0
175	20250218	173000	130806920	2945	2945	2945	2945	0
176	20250218	172900	130806920	2945	2945	2945	2945	0
177	20250218	172800	130806920	2945	2945	2945	2945	0
178	20250218	172700	130806920	2945	2945	2945	2945	0
179	20250218	172600	130806920	2945	2945	2945	2945	0
180	20250218	172500	130806920	2945	2945	2945	2945	0
181	20250218	172400	130806920	2945	2945	2945	2945	0
182	20250218	172300	130806920	2945	2945	2945	2945	1288
183	20250218	172200	130806920	2945	2945	2945	2945	0
184	20250218	172100	130806920	2945	2945	2945	2945	0
185	20250218	172000	130806920	2945	2945	2945	2945	0
186	20250218	171900	130806920	2945	2945	2945	2945	0
187	20250218	171800	130806920	2945	2945	2945	2945	0
188	20250218	171700	130806920	2945	2945	2945	2945	0
189	20250218	171600	130806920	2945	2945	2945	2945	0
190	20250218	171500	130806920	2945	2945	2945	2945	0
191	20250218	171400	130806920	2945	2945	2945	2945	0
192	20250218	171300	130806920	2945	2945	2945	2945	0
193	20250218	171200	130806920	2945	2945	2945	2945	0
194	20250218	171100	130806920	2945	2945	2945	2945	0
195	20250218	171000	130806920	2945	2945	2945	2945	0
196	20250218	170900	130806920	2945	2945	2945	2945	0
197	20250218	170800	130806920	2945	2945	2945	2945	0
198	20250218	170700	130806920	2945	2945	2945	2945	0
199	20250218	170600	130806920	2945	2945	2945	2945	0
200	20250218	170500	130806920	2945	2945	2945	2945	0
201	20250218	170400	130806920	2945	2945	2945	2945	0
202	20250218	170300	130806920	2945	2945	2945	2945	0
203	20250218	170200	130806920	2945	2945	2945	2945	0
204	20250218	170100	130806920	2945	2945	2945	2945	0
205	20250218	170000	130806920	2945	2945	2945	2945	0
206	20250218	165900	130806920	2945	2945	2945	2945	0
207	20250218	165800	130806920	2945	2945	2945	2945	0
208	20250218	165700	130806920	2945	2945	2945	2945	0
209	20250218	165600	130806920	2945	2945	2945	2945	0
210	20250218	165500	130806920	2945	2945	2945	2945	0
211	20250218	165400	130806920	2945	2945	2945	2945	0
212	20250218	165300	130806920	2945	2945	2945	2945	1288
213	20250218	165200	130806920	2945	2945	2945	2945	0
214	20250218	165100	130806920	2945	2945	2945	2945	0
215	20250218	165000	130806920	2945	2945	2945	2945	0
216	20250218	164900	130806920	2945	2945	2945	2945	0
217	20250218	164800	130806920	2945	2945	2945	2945	0
218	20250218	164700	130806920	2945	2945	2945	2945	0
219	20250218	164600	130806920	2945	2945	2945	2945	0
220	20250218	164500	130806920	2945	2945	2945	2945	0
221	20250218	164400	130806920	2945	2945	2945	2945	0
222	20250218	164300	130806920	2945	2945	2945	2945	0
223	20250218	164200	130806920	2945	2945	2945	2945	0
224	20250218	164100	130806920	2945	2945	2945	2945	0
225	20250218	164000	130806920	2945	2945	2945	2945	0
226	20250218	163900	130806920	2945	2945	2945	2945	0
227	20250218	163800	130806920	2945	2945	2945	2945	0
228	20250218	163700	130806920	2945	2945	2945	2945	0
229	20250218	163600	130806920	2945	2945	2945	2945	0
230	20250218	163500	130806920	2945	2945	2945	2945	0
231	20250218	163400	130806920	2945	2945	2945	2945	0
232	20250218	163300	130806920	2945	2945	2945	2945	0
233	20250218	163200	130806920	2945	2945	2945	2945	0
234	20250218	163100	130806920	2945	2945	2945	2945	0
235	20250218	163000	130806920	2945	2945	2945	2945	0
236	20250218	162900	130806920	2945	2945	2945	2945	0
237	20250218	162800	130806920	2945	2945	2945	2945	0
238	20250218	162700	130806920	2945	2945	2945	2945	0
239	20250218	162600	130806920	2945	2945	2945	2945	0
240	20250218	162500	130806920	2945	2945	2945	2945	0
241	20250218	162400	130806920	2945	2945	2945	2945	0
242	20250218	162300	130806920	2945	2945	2945	2945	1288
243	20250218	162200	130806920	2945	2945	2945	2945	0
244	20250218	162100	130806920	2945	2945	2945	2945	0
245	20250218	162000	130806920	2945	2945	2945	2945	0
246	20250218	161900	130806920	2945	2945	2945	2945	0
247	20250218	161800	130806920	2945	2945	2945	2945	0
248	20250218	161700	130806920	2945	2945	2945	2945	0
249	20250218	161600	130806920	2945	2945	2945	2945	0
250	20250218	161500	130806920	2945	2945	2945	2945	0
251	20250218	161400	130806920	2945	2945	2945	2945	0
252	20250218	161300	130806920	2945	2945	2945	2945	0
253	20250218	161200	130806920	2945	2945	2945	2945	0
254	20250218	161100	130806920	2945	2945	2945	2945	0
255	20250218	161000	130806920	2945	2945	2945	2945	0
256	20250218	160900	130806920	2945	2945	2945	2945	0
257	20250218	160800	130806920	2945	2945	2945	2945	0
258	20250218	160700	130806920	2945	2945	2945	2945	0
259	20250218	160600	130806920	2945	2945	2945	2945	0
260	20250218	160500	130806920	2945	2945	2945	2945	0
261	20250218	160400	130806920	2945	2945	2945	2945	0
262	20250218	160300	130806920	2945	2945	2945	2945	0
263	20250218	160200	130806920	2945	2945	2945	2945	0
264	20250218	160100	130806920	2945	2945	2945	2945	0
265	20250218	160000	130806920	2945	2945	2945	2945	0
266	20250218	155900	130806920	2945	2945	2945	2945	0
267	20250218	155800	130806920	2945	2945	2945	2945	0
268	20250218	155700	130806920	2945	2945	2945	2945	0
269	20250218	155600	130806920	2945	2945	2945	2945	0
270	20250218	155500	130806920	2945	2945	2945	2945	0
271	20250218	155400	130806920	2945	2945	2945	2945	0
272	20250218	155300	130806920	2945	2945	2945	2945	1288
273	20250218	155200	130806920	2945	2945	2945	2945	0
274	20250218	155100	130806920	2945	2945	2945	2945	0
275	20250218	155000	130806920	2945	2945	2945	2945	0
276	20250218	154900	130806920	2945	2945	2945	2945	0
277	20250218	154800	130806920	2945	2945	2945	2945	0
278	20250218	154700	130806920	2945	2945	2945	2945	0
279	20250218	154600	130806920	2945	2945	2945	2945	0
280	20250218	154500	130806920	2945	2945	2945	2945	0
281	20250218	154400	130806920	2945	2945	2945	2945	0
282	20250218	154300	130806920	2945	2945	2945	2945	0
283	20250218	154200	130806920	2945	2945	2945	2945	0
284	20250218	154100	130806920	2945	2945	2945	2945	0
285	20250218	154000	130806920	2945	2945	2945	2945	0
286	20250218	153900	130806920	2945	2945	2945	2945	0
287	20250218	153800	130806920	2945	2945	2945	2945	0
288	20250218	153700	130806920	2945	2945	2945	2945	0
289	20250218	153600	130806920	2945	2945	2945	2945	0
290	20250218	153500	130806920	2945	2945	2945	2945	0
291	20250218	153400	130806920	2945	2945	2945	2945	0
292	20250218	153300	130806920	2945	2945	2945	2945	0
293	20250218	153200	130806920	2945	2945	2945	2945	0
294	20250218	153100	130806920	2945	2945	2945	2945	0
295	20250218	153000	130806920	2945	2945	2945	2945	1288
296	20250218	152900	127013760	2945	2945	2945	2945	0
297	20250218	152800	127013760	2945	2945	2945	2945	0
298	20250218	152700	127013760	2945	2945	2945	2945	0
299	20250218	152600	127013760	2945	2945	2945	2945	0
300	20250218	152500	127013760	2945	2945	2945	2945	0
301	20250218	152400	127013760	2945	2945	2945	2945	0
302	20250218	152300	127013760	2945	2945	2945	2945	0
303	20250218	152200	127013760	2945	2945	2945	2945	0
304	20250218	152100	127013760	2945	2945	2945	2945	0
305	20250218	152000	127013760	2945	2945	2945	2945	0
306	20250218	151900	127013760	2945	2940	2945	2940	843
307	20250218	151800	124534205	2940	2940	2940	2940	800
308	20250218	151700	122182205	2940	2940	2940	2940	0
309	20250218	151600	122182205	2940	2940	2940	2940	0
310	20250218	151500	122182205	2940	2940	2940	2940	0
311	20250218	151400	122182205	2940	2940	2940	2940	0
312	20250218	151300	122182205	2940	2940	2940	2940	0
313	20250218	151200	122182205	2940	2940	2940	2940	0
314	20250218	151100	122182205	2940	2940	2940	2940	0
315	20250218	151000	122182205	2940	2940	2940	2940	1
316	20250218	150900	122179265	2940	2935	2940	2935	11
317	20250218	150800	122146975	2935	2935	2935	2935	0
318	20250218	150700	122146975	2935	2935	2935	2935	0
319	20250218	150600	122146975	2935	2935	2935	2935	0
320	20250218	150500	122146975	2935	2935	2935	2935	0
321	20250218	150400	122146975	2935	2935	2935	2935	0
322	20250218	150300	122146975	2935	2935	2935	2935	0
323	20250218	150200	122146975	2935	2935	2935	2935	0
324	20250218	150100	122146975	2935	2935	2935	2935	1
325	20250218	150000	122144040	2940	2935	2940	2925	276
326	20250218	145900	121336430	2935	2935	2935	2935	0
327	20250218	145800	121336430	2935	2935	2935	2935	0
328	20250218	145700	121336430	2935	2935	2935	2935	0
329	20250218	145600	121336430	2935	2935	2935	2935	259
330	20250218	145500	120576265	2935	2935	2935	2935	8
331	20250218	145400	120552785	2935	2935	2935	2935	8
332	20250218	145300	120529305	2935	2935	2935	2925	12
333	20250218	145200	120494115	2935	2935	2935	2935	8
334	20250218	145100	120470635	2935	2935	2935	2935	8
335	20250218	145000	120447155	2935	2935	2935	2935	16
336	20250218	144900	120400195	2935	2935	2935	2935	8
337	20250218	144800	120376715	2935	2935	2935	2935	8
338	20250218	144700	120353235	2935	2935	2935	2935	8
339	20250218	144600	120329755	2935	2935	2935	2935	8
340	20250218	144500	120306275	2935	2935	2935	2930	61
341	20250218	144400	120127470	2940	2940	2940	2940	16
342	20250218	144300	120080430	2940	2940	2940	2940	8
343	20250218	144200	120056910	2940	2940	2940	2940	8
344	20250218	144100	120033390	2940	2940	2940	2940	8
345	20250218	144000	120009870	2940	2940	2940	2940	8
346	20250218	143900	119986350	2940	2940	2940	2940	8
347	20250218	143800	119962830	2940	2940	2940	2940	10
348	20250218	143700	119933430	2940	2940	2940	2940	16
349	20250218	143600	119886390	2940	2940	2940	2940	8
350	20250218	143500	119862870	2940	2940	2940	2940	8
351	20250218	143400	119839350	2940	2940	2940	2940	8
352	20250218	143300	119815830	2940	2940	2940	2940	8
353	20250218	143200	119792310	2940	2940	2940	2940	8
354	20250218	143100	119768790	2940	2940	2940	2940	16
355	20250218	143000	119721750	2940	2940	2940	2940	8
356	20250218	142900	119698230	2940	2940	2940	2940	1
357	20250218	142800	119695290	2930	2940	2940	2930	500
358	20250218	142700	118230210	2940	2940	2940	2940	8
359	20250218	142600	118206690	2940	2940	2940	2940	8
360	20250218	142500	118183170	2940	2935	2940	2925	1288
361	20250218	142400	114410165	2940	2940	2940	2940	16
362	20250218	142300	114363125	2940	2940	2940	2940	8
363	20250218	142200	114339605	2940	2940	2940	2940	8
364	20250218	142100	114316085	2940	2940	2940	2940	8
365	20250218	142000	114292565	2940	2940	2940	2940	8
366	20250218	141900	114269045	2940	2940	2940	2940	8
367	20250218	141800	114245525	2940	2940	2940	2940	16
368	20250218	141700	114198485	2940	2940	2940	2940	8
369	20250218	141600	114174965	2940	2940	2940	2940	8
370	20250218	141500	114151445	2940	2940	2940	2940	8
371	20250218	141400	114127925	2940	2940	2940	2940	8
372	20250218	141300	114104405	2940	2935	2940	2935	55
373	20250218	141200	113942935	2940	2935	2940	2935	9
374	20250218	141100	113916480	2940	2940	2940	2940	16
375	20250218	141000	113869440	2940	2940	2940	2940	8
376	20250218	140900	113845920	2940	2940	2940	2940	8
377	20250218	140800	113822400	2940	2940	2940	2940	8
378	20250218	140700	113798880	2940	2940	2940	2940	8
379	20250218	140600	113775360	2940	2940	2940	2940	8
380	20250218	140500	113751840	2940	2940	2940	2940	16
381	20250218	140400	113704800	2940	2940	2940	2940	43
382	20250218	140300	113578380	2940	2940	2940	2940	8
383	20250218	140200	113554860	2940	2940	2940	2940	197
384	20250218	140100	112975680	2935	2945	2945	2935	9
385	20250218	140000	112949185	2945	2945	2945	2945	8
386	20250218	135900	112925625	2945	2945	2945	2945	8
387	20250218	135800	112902065	2945	2945	2945	2945	16
388	20250218	135700	112854945	2945	2945	2945	2945	8
389	20250218	135600	112831385	2945	2945	2945	2945	42
390	20250218	135500	112707695	2945	2945	2945	2945	8
391	20250218	135400	112684135	2945	2930	2945	2930	19
392	20250218	135300	112628400	2945	2945	2945	2945	8
393	20250218	135200	112604840	2945	2945	2945	2945	16
394	20250218	135100	112557720	2945	2945	2945	2945	8
395	20250218	135000	112534160	2945	2945	2945	2945	8
396	20250218	134900	112510600	2945	2945	2945	2945	8
397	20250218	134800	112487040	2945	2945	2945	2945	8
398	20250218	134700	112463480	2945	2945	2945	2945	8
399	20250218	134600	112439920	2945	2945	2945	2945	9
400	20250218	134500	112413415	2925	2945	2945	2925	32
401	20250218	134400	112319655	2945	2945	2945	2945	8
402	20250218	134300	112296095	2945	2945	2945	2945	8
403	20250218	134200	112272535	2945	2945	2945	2945	8
404	20250218	134100	112248975	2945	2945	2945	2945	8
405	20250218	134000	112225415	2945	2945	2945	2945	8
406	20250218	133900	112201855	2945	2945	2945	2945	16
407	20250218	133800	112154735	2945	2945	2945	2945	8
408	20250218	133700	112131175	2945	2945	2945	2945	8
409	20250218	133600	112107615	2945	2945	2945	2945	8
410	20250218	133500	112084055	2945	2945	2945	2945	8
411	20250218	133400	112060495	2945	2945	2945	2945	8
412	20250218	133300	112036935	2945	2945	2945	2945	8
413	20250218	133200	112013375	2945	2945	2945	2945	16
414	20250218	133100	111966255	2945	2945	2945	2945	8
415	20250218	133000	111942695	2945	2945	2945	2945	8
416	20250218	132900	111919135	2940	2940	2940	2940	8
417	20250218	132800	111895615	2935	2930	2935	2930	1950
418	20250218	132700	106182020	2945	2945	2945	2945	8
419	20250218	132600	106158460	2945	2945	2945	2945	16
420	20250218	132500	106111340	2945	2945	2945	2945	8
421	20250218	132400	106087780	2945	2945	2945	2945	8
422	20250218	132300	106064220	2945	2945	2945	2945	8
423	20250218	132200	106040660	2945	2945	2945	2945	8
424	20250218	132100	106017100	2945	2945	2945	2945	8
425	20250218	132000	105993540	2945	2945	2945	2945	8
426	20250218	131900	105969980	2945	2945	2945	2945	16
427	20250218	131800	105922860	2945	2945	2945	2945	8
428	20250218	131700	105899300	2945	2945	2945	2945	8
429	20250218	131600	105875740	2945	2935	2945	2935	81
430	20250218	131500	105637975	2945	2945	2945	2945	8
431	20250218	131400	105614415	2945	2935	2945	2935	438
432	20250218	131300	104328795	2945	2945	2945	2945	16
433	20250218	131200	104281675	2945	2945	2945	2945	8
434	20250218	131100	104258115	2945	2945	2945	2945	8
435	20250218	131000	104234555	2945	2945	2945	2945	8
436	20250218	130900	104210995	2945	2945	2945	2945	8
437	20250218	130800	104187435	2945	2940	2945	2935	22
438	20250218	130700	104122745	2940	2945	2945	2940	58
439	20250218	130600	103952185	2945	2945	2945	2945	16
440	20250218	130500	103905065	2945	2945	2945	2945	8
441	20250218	130400	103881505	2940	2940	2940	2940	204
442	20250218	130300	103281745	2935	2945	2945	2935	743
443	20250218	130200	101100960	2940	2950	2950	2940	16
444	20250218	130100	101053840	2950	2950	2950	2950	8
445	20250218	130000	101030240	2950	2950	2950	2950	16
446	20250218	125900	100983040	2950	2950	2950	2950	8
447	20250218	125800	100959440	2950	2950	2950	2950	8
448	20250218	125700	100935840	2950	2950	2950	2950	8
449	20250218	125600	100912240	2950	2945	2950	2945	9
450	20250218	125500	100885695	2945	2940	2945	2940	9
451	20250218	125400	100859195	2950	2950	2950	2950	8
452	20250218	125300	100835595	2950	2950	2950	2950	9
453	20250218	125200	100809045	2935	2950	2950	2935	29
454	20250218	125100	100723810	2950	2950	2950	2950	8
455	20250218	125000	100700210	2950	2950	2950	2935	249
456	20250218	124900	99969260	2950	2945	2950	2945	904
457	20250218	124800	97303350	2950	2945	2950	2945	49
458	20250218	124700	97159000	2945	2945	2945	2945	16
459	20250218	124600	97111880	2945	2945	2945	2945	808
460	20250218	124500	94732320	2945	2945	2945	2945	8
461	20250218	124400	94708760	2945	2945	2945	2945	8
462	20250218	124300	94685200	2945	2945	2945	2945	8
463	20250218	124200	94661640	2945	2945	2945	2945	8
464	20250218	124100	94638080	2945	2945	2945	2945	8
465	20250218	124000	94614520	2945	2945	2945	2945	16
466	20250218	123900	94567400	2945	2945	2945	2935	1171
467	20250218	123800	91130425	2945	2945	2945	2945	440
468	20250218	123700	89834625	2945	2945	2945	2945	8
469	20250218	123600	89811065	2945	2945	2945	2945	8
470	20250218	123500	89787505	2945	2945	2945	2945	8
471	20250218	123400	89763945	2945	2945	2945	2945	16
472	20250218	123300	89716825	2945	2945	2945	2945	8
473	20250218	123200	89693265	2945	2945	2945	2945	8
474	20250218	123100	89669705	2945	2945	2945	2945	8
475	20250218	123000	89646145	2945	2945	2945	2945	8
476	20250218	122900	89622585	2945	2945	2945	2945	8
477	20250218	122800	89599025	2945	2945	2945	2945	80
478	20250218	122700	89363425	2945	2945	2945	2945	16
479	20250218	122600	89316305	2945	2945	2945	2945	8
480	20250218	122500	89292745	2945	2945	2945	2945	8
481	20250218	122400	89269185	2945	2945	2945	2945	8
482	20250218	122300	89245625	2940	2940	2940	2940	8
483	20250218	122200	89222105	2935	2930	2935	2930	9
484	20250218	122100	89195700	2945	2945	2945	2945	16
485	20250218	122000	89148580	2945	2945	2945	2945	244
486	20250218	121900	88430000	2945	2945	2945	2945	18
487	20250218	121800	88376990	2945	2945	2945	2945	8
488	20250218	121700	88353430	2945	2945	2945	2945	9
489	20250218	121600	88326925	2925	2925	2925	2925	0
490	20250218	121500	88326925	2925	2925	2925	2925	0
491	20250218	121400	88326925	2925	2925	2925	2925	0
492	20250218	121300	88326925	2925	2925	2925	2925	0
493	20250218	121200	88326925	2925	2925	2925	2925	0
494	20250218	121100	88326925	2925	2925	2925	2925	0
495	20250218	121000	88326925	2925	2945	2945	2925	508
496	20250218	120900	86840010	2945	2945	2945	2945	8
497	20250218	120800	86816450	2945	2945	2945	2945	16
498	20250218	120700	86769330	2945	2945	2945	2945	108
499	20250218	120600	86451270	2945	2945	2945	2945	8
500	20250218	120500	86427710	2945	2945	2945	2945	8
501	20250218	120400	86404150	2945	2945	2945	2945	8
502	20250218	120300	86380590	2945	2945	2945	2945	18
503	20250218	120200	86327580	2945	2945	2945	2945	8
504	20250218	120100	86304020	2945	2945	2945	2945	16
505	20250218	120000	86256900	2945	2945	2945	2930	1306
506	20250218	115900	82425165	2945	2945	2945	2945	8
507	20250218	115800	82401605	2945	2945	2945	2945	9
508	20250218	115700	82375100	2945	2945	2945	2945	8
509	20250218	115600	82351540	2945	2945	2945	2945	8
510	20250218	115500	82327980	2945	2930	2945	2930	18
511	20250218	115400	82275055	2945	2945	2945	2945	8
512	20250218	115300	82251495	2945	2945	2945	2945	8
513	20250218	115200	82227935	2945	2945	2945	2945	8
514	20250218	115100	82204375	2945	2945	2945	2945	9
515	20250218	115000	82177870	2945	2945	2945	2945	8
516	20250218	114900	82154310	2945	2945	2945	2945	8
517	20250218	114800	82130750	2940	2945	2945	2940	16
518	20250218	114700	82083670	2940	2940	2940	2940	8
519	20250218	114600	82060150	2945	2945	2945	2945	8
520	20250218	114500	82036590	2945	2945	2945	2945	8
521	20250218	114400	82013030	2945	2945	2945	2945	8
522	20250218	114300	81989470	2945	2945	2945	2945	8
523	20250218	114200	81965910	2945	2945	2945	2945	16
524	20250218	114100	81918790	2945	2945	2945	2945	8
525	20250218	114000	81895230	2945	2945	2945	2945	8
526	20250218	113900	81871670	2945	2945	2945	2945	9
527	20250218	113800	81845165	2930	2945	2945	2930	2490
528	20250218	113700	74549060	2930	2940	2940	2930	500
529	20250218	113600	73082295	2945	2945	2945	2945	8
530	20250218	113500	73058735	2945	2945	2945	2945	26
531	20250218	113400	72982165	2945	2945	2945	2945	8
532	20250218	113300	72958605	2945	2945	2945	2945	8
533	20250218	113200	72935045	2945	2945	2945	2945	8
534	20250218	113100	72911485	2945	2945	2945	2945	8
535	20250218	113000	72887925	2945	2945	2945	2945	8
536	20250218	112900	72864365	2945	2945	2945	2945	16
537	20250218	112800	72817245	2945	2945	2945	2945	9
538	20250218	112700	72790740	2945	2945	2945	2945	10
539	20250218	112600	72761290	2945	2945	2945	2945	9
540	20250218	112500	72734785	2945	2945	2945	2945	9
541	20250218	112400	72708280	2945	2945	2945	2945	9
542	20250218	112300	72681775	2945	2945	2945	2945	3509
543	20250218	112200	62347770	2945	2945	2945	2945	18
544	20250218	112100	62294760	2945	2945	2945	2945	9
545	20250218	112000	62268255	2945	2945	2945	2945	9
546	20250218	111900	62241750	2945	2945	2945	2945	9
547	20250218	111800	62215245	2945	2945	2945	2945	45
548	20250218	111700	62082720	2945	2945	2945	2945	9
549	20250218	111600	62056215	2945	2945	2945	2945	20
550	20250218	111500	61997315	2945	2945	2945	2945	9
551	20250218	111400	61970810	2945	2945	2945	2945	9
552	20250218	111300	61944305	2945	2945	2945	2945	9
553	20250218	111200	61917800	2945	2945	2945	2930	202
554	20250218	111100	61325790	2945	2945	2945	2945	9
555	20250218	111000	61299285	2945	2945	2945	2945	9
556	20250218	110900	61272780	2945	2945	2945	2945	18
557	20250218	110800	61219770	2945	2945	2945	2945	9
558	20250218	110700	61193265	2945	2945	2945	2945	9
559	20250218	110600	61166760	2945	2945	2945	2945	9
560	20250218	110500	61140255	2945	2940	2945	2940	24
561	20250218	110400	61069640	2940	2940	2940	2940	9
562	20250218	110300	61043180	2940	2935	2940	2935	19
563	20250218	110200	60987365	2940	2940	2940	2940	9
564	20250218	110100	60960905	2940	2940	2940	2940	9
565	20250218	110000	60934445	2940	2940	2940	2940	9
566	20250218	105900	60907985	2940	2940	2940	2940	9
567	20250218	105800	60881525	2940	2935	2940	2935	10
568	20250218	105700	60852130	2940	2935	2940	2935	17
569	20250218	105600	60802190	2930	2940	2940	2930	378
570	20250218	105500	59694560	2940	2940	2940	2940	9
571	20250218	105400	59668100	2940	2940	2940	2940	9
572	20250218	105300	59641640	2940	2940	2940	2940	9
573	20250218	105200	59615180	2945	2945	2945	2945	9
574	20250218	105100	59588675	2945	2945	2945	2945	9
575	20250218	105000	59562170	2945	2945	2945	2945	18
576	20250218	104900	59509160	2945	2945	2945	2945	9
577	20250218	104800	59482655	2945	2945	2945	2945	9
578	20250218	104700	59456150	2945	2940	2945	2940	109
579	20250218	104600	59135665	2940	2940	2940	2940	9
580	20250218	104500	59109205	2940	2940	2940	2940	10
581	20250218	104400	59079805	2930	2940	2940	2930	58
582	20250218	104300	58909775	2940	2930	2940	2930	618
583	20250218	104200	57094370	2925	2920	2925	2920	317
584	20250218	104100	56167235	2915	2915	2915	2915	380
585	20250218	104000	55059535	2915	2925	2925	2915	550
586	20250218	103900	53455845	2925	2925	2925	2925	9
587	20250218	103800	53429520	2930	2930	2930	2930	9
588	20250218	103700	53403150	2930	2930	2930	2930	18
589	20250218	103600	53350410	2930	2930	2930	2930	9
590	20250218	103500	53324040	2930	2930	2930	2930	49
591	20250218	103400	53180470	2930	2930	2930	2930	10
592	20250218	103300	53151170	2930	2925	2930	2925	65
593	20250218	103200	52960995	2925	2925	2925	2920	101
594	20250218	103100	52665770	2915	2915	2915	2915	200
595	20250218	103000	52082770	2925	2925	2925	2925	18
596	20250218	102900	52030120	2925	2925	2925	2925	9
597	20250218	102800	52003795	2925	2925	2925	2925	9
598	20250218	102700	51977470	2925	2925	2925	2925	9
599	20250218	102600	51951145	2925	2925	2925	2925	122
600	20250218	102500	51594295	2925	2925	2925	2925	9
601	20250218	102400	51567970	2925	2925	2925	2925	18
602	20250218	102300	51515320	2925	2925	2925	2925	9
603	20250218	102200	51488995	2925	2925	2925	2925	9
604	20250218	102100	51462670	2925	2925	2925	2925	9
605	20250218	102000	51436345	2925	2925	2925	2925	9
606	20250218	101900	51410020	2925	2925	2925	2925	9
607	20250218	101800	51383695	2920	2920	2920	2920	530
608	20250218	101700	49836095	2930	2930	2930	2930	18
609	20250218	101600	49783355	2930	2930	2930	2930	13
610	20250218	101500	49745265	2930	2930	2930	2930	9
611	20250218	101400	49718895	2930	2930	2930	2930	9
612	20250218	101300	49692525	2930	2930	2930	2930	9
613	20250218	101200	49666155	2930	2925	2930	2925	10
614	20250218	101100	49636860	2920	2925	2925	2920	243
615	20250218	101000	48927210	2920	2925	2925	2920	19
616	20250218	100900	48871685	2930	2930	2930	2930	9
617	20250218	100800	48845315	2930	2930	2930	2930	9
618	20250218	100700	48818945	2930	2930	2930	2930	9
619	20250218	100600	48792575	2930	2920	2930	2920	11
620	20250218	100500	48760355	2930	2930	2930	2930	10
621	20250218	100400	48731055	2930	2930	2930	2930	18
622	20250218	100300	48678315	2930	2930	2930	2930	9
623	20250218	100200	48651945	2930	2930	2930	2930	9
624	20250218	100100	48625575	2930	2930	2930	2930	9
625	20250218	100000	48599205	2930	2930	2930	2930	11
626	20250218	095900	48566975	2930	2930	2930	2930	11
627	20250218	095800	48534745	2930	2930	2930	2930	18
628	20250218	095700	48482005	2930	2930	2930	2930	9
629	20250218	095600	48455635	2930	2930	2930	2930	12
630	20250218	095500	48420475	2930	2930	2930	2930	539
631	20250218	095400	46841205	2930	2930	2930	2930	9
632	20250218	095300	46814835	2930	2925	2930	2925	50
633	20250218	095200	46668535	2930	2930	2930	2930	9
634	20250218	095100	46642165	2930	2930	2930	2930	18
635	20250218	095000	46589425	2930	2930	2930	2930	19
636	20250218	094900	46533755	2930	2930	2930	2925	310
637	20250218	094800	45626955	2930	2930	2930	2930	9
638	20250218	094700	45600585	2930	2925	2930	2925	179
639	20250218	094600	45076965	2925	2925	2925	2925	9
640	20250218	094500	45050640	2925	2925	2925	2925	19
641	20250218	094400	44995065	2925	2925	2925	2925	1
642	20250218	094300	44992140	2925	2925	2925	2925	0
643	20250218	094200	44992140	2925	2925	2925	2925	1
644	20250218	094100	44989215	2920	2920	2920	2920	525
645	20250218	094000	43456215	2930	2930	2930	2930	0
646	20250218	093900	43456215	2930	2930	2930	2930	0
647	20250218	093800	43456215	2930	2930	2930	2930	0
648	20250218	093700	43456215	2930	2930	2930	2930	1
649	20250218	093600	43453285	2920	2920	2920	2920	0
650	20250218	093500	43453285	2920	2920	2920	2920	1000
651	20250218	093400	40533285	2920	2920	2920	2920	3
652	20250218	093300	40524525	2930	2920	2930	2920	571
653	20250218	093200	38856850	2925	2925	2925	2925	5
654	20250218	093100	38842225	2930	2930	2930	2930	0
655	20250218	093000	38842225	2930	2930	2930	2930	17
656	20250218	092900	38792415	2930	2910	2930	2910	88
657	20250218	092800	38536315	2930	2930	2930	2915	456
658	20250218	092700	37207030	2920	2920	2920	2915	177
659	20250218	092600	36691065	2920	2920	2920	2915	1064
660	20250218	092500	33589450	2930	2930	2930	2930	0
661	20250218	092400	33589450	2930	2930	2930	2930	0
662	20250218	092300	33589450	2930	2920	2930	2920	915
663	20250218	092200	30917640	2920	2920	2920	2920	34
664	20250218	092100	30818360	2930	2930	2930	2930	10
665	20250218	092000	30789060	2930	2930	2930	2930	0
666	20250218	091900	30789060	2930	2930	2930	2930	50
667	20250218	091800	30642560	2930	2930	2930	2930	0
668	20250218	091700	30642560	2930	2930	2930	2930	0
669	20250218	091600	30642560	2930	2930	2930	2930	0
670	20250218	091500	30642560	2930	2930	2930	2930	10
671	20250218	091400	30613260	2930	2930	2930	2930	0
672	20250218	091300	30613260	2930	2930	2930	2930	0
673	20250218	091200	30613260	2930	2930	2930	2930	0
674	20250218	091100	30613260	2930	2920	2930	2920	971
675	20250218	091000	27777930	2920	2910	2920	2910	580
676	20250218	090900	26089550	2910	2910	2910	2910	1
677	20250218	090800	26086640	2900	2910	2915	2900	1037
678	20250218	090700	23071710	2915	2915	2915	2915	0
679	20250218	090600	23071710	2915	2910	2915	2910	791
680	20250218	090500	20768395	2915	2915	2915	2915	0
681	20250218	090400	20768395	2915	2905	2915	2900	46
682	20250218	090300	20634930	2915	2910	2915	2905	75
683	20250218	090200	20417040	2915	2905	2915	2905	201
684	20250218	090100	19833125	2925	2925	2925	2925	0
685	20250218	090000	19833125	2925	2900	2925	2900	6839