KissMeData/131370/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202500	380351250	2985	2985	2985	2985	2719
3	20250218	202400	380351250	2985	2985	2985	2985	0
4	20250218	202300	380351250	2985	2985	2985	2985	0
5	20250218	202200	380351250	2985	2985	2985	2985	0
6	20250218	202100	380351250	2985	2985	2985	2985	0
7	20250218	202000	380351250	2985	2985	2985	2985	0
8	20250218	201900	380351250	2985	2985	2985	2985	0
9	20250218	201800	380351250	2985	2985	2985	2985	0
10	20250218	201700	380351250	2985	2985	2985	2985	0
11	20250218	201600	380351250	2985	2985	2985	2985	0
12	20250218	201500	380351250	2985	2985	2985	2985	0
13	20250218	201400	380351250	2985	2985	2985	2985	0
14	20250218	201300	380351250	2985	2985	2985	2985	0
15	20250218	201200	380351250	2985	2985	2985	2985	0
16	20250218	201100	380351250	2985	2985	2985	2985	0
17	20250218	201000	380351250	2985	2985	2985	2985	0
18	20250218	200900	380351250	2985	2985	2985	2985	0
19	20250218	200800	380351250	2985	2985	2985	2985	0
20	20250218	200700	380351250	2985	2985	2985	2985	0
21	20250218	200600	380351250	2985	2985	2985	2985	0
22	20250218	200500	380351250	2985	2985	2985	2985	0
23	20250218	200400	380351250	2985	2985	2985	2985	0
24	20250218	200300	380351250	2985	2985	2985	2985	0
25	20250218	200200	380351250	2985	2985	2985	2985	0
26	20250218	200100	380351250	2985	2985	2985	2985	0
27	20250218	200000	380351250	2985	2985	2985	2985	0
28	20250218	195900	380351250	2985	2985	2985	2985	0
29	20250218	195800	380351250	2985	2985	2985	2985	0
30	20250218	195700	380351250	2985	2985	2985	2985	0
31	20250218	195600	380351250	2985	2985	2985	2985	0
32	20250218	195500	380351250	2985	2985	2985	2985	2719
33	20250218	195400	380351250	2985	2985	2985	2985	0
34	20250218	195300	380351250	2985	2985	2985	2985	0
35	20250218	195200	380351250	2985	2985	2985	2985	0
36	20250218	195100	380351250	2985	2985	2985	2985	0
37	20250218	195000	380351250	2985	2985	2985	2985	0
38	20250218	194900	380351250	2985	2985	2985	2985	0
39	20250218	194800	380351250	2985	2985	2985	2985	0
40	20250218	194700	380351250	2985	2985	2985	2985	0
41	20250218	194600	380351250	2985	2985	2985	2985	0
42	20250218	194500	380351250	2985	2985	2985	2985	0
43	20250218	194400	380351250	2985	2985	2985	2985	0
44	20250218	194300	380351250	2985	2985	2985	2985	0
45	20250218	194200	380351250	2985	2985	2985	2985	0
46	20250218	194100	380351250	2985	2985	2985	2985	0
47	20250218	194000	380351250	2985	2985	2985	2985	0
48	20250218	193900	380351250	2985	2985	2985	2985	0
49	20250218	193800	380351250	2985	2985	2985	2985	0
50	20250218	193700	380351250	2985	2985	2985	2985	0
51	20250218	193600	380351250	2985	2985	2985	2985	0
52	20250218	193500	380351250	2985	2985	2985	2985	0
53	20250218	193400	380351250	2985	2985	2985	2985	0
54	20250218	193300	380351250	2985	2985	2985	2985	0
55	20250218	193200	380351250	2985	2985	2985	2985	0
56	20250218	193100	380351250	2985	2985	2985	2985	0
57	20250218	193000	380351250	2985	2985	2985	2985	0
58	20250218	192900	380351250	2985	2985	2985	2985	0
59	20250218	192800	380351250	2985	2985	2985	2985	0
60	20250218	192700	380351250	2985	2985	2985	2985	0
61	20250218	192600	380351250	2985	2985	2985	2985	0
62	20250218	192500	380351250	2985	2985	2985	2985	2719
63	20250218	192400	380351250	2985	2985	2985	2985	0
64	20250218	192300	380351250	2985	2985	2985	2985	0
65	20250218	192200	380351250	2985	2985	2985	2985	0
66	20250218	192100	380351250	2985	2985	2985	2985	0
67	20250218	192000	380351250	2985	2985	2985	2985	0
68	20250218	191900	380351250	2985	2985	2985	2985	0
69	20250218	191800	380351250	2985	2985	2985	2985	0
70	20250218	191700	380351250	2985	2985	2985	2985	0
71	20250218	191600	380351250	2985	2985	2985	2985	0
72	20250218	191500	380351250	2985	2985	2985	2985	0
73	20250218	191400	380351250	2985	2985	2985	2985	0
74	20250218	191300	380351250	2985	2985	2985	2985	0
75	20250218	191200	380351250	2985	2985	2985	2985	0
76	20250218	191100	380351250	2985	2985	2985	2985	0
77	20250218	191000	380351250	2985	2985	2985	2985	0
78	20250218	190900	380351250	2985	2985	2985	2985	0
79	20250218	190800	380351250	2985	2985	2985	2985	0
80	20250218	190700	380351250	2985	2985	2985	2985	0
81	20250218	190600	380351250	2985	2985	2985	2985	0
82	20250218	190500	380351250	2985	2985	2985	2985	0
83	20250218	190400	380351250	2985	2985	2985	2985	0
84	20250218	190300	380351250	2985	2985	2985	2985	0
85	20250218	190200	380351250	2985	2985	2985	2985	0
86	20250218	190100	380351250	2985	2985	2985	2985	0
87	20250218	190000	380351250	2985	2985	2985	2985	0
88	20250218	185900	380351250	2985	2985	2985	2985	0
89	20250218	185800	380351250	2985	2985	2985	2985	0
90	20250218	185700	380351250	2985	2985	2985	2985	0
91	20250218	185600	380351250	2985	2985	2985	2985	0
92	20250218	185500	380351250	2985	2985	2985	2985	2719
93	20250218	185400	380351250	2985	2985	2985	2985	0
94	20250218	185300	380351250	2985	2985	2985	2985	0
95	20250218	185200	380351250	2985	2985	2985	2985	0
96	20250218	185100	380351250	2985	2985	2985	2985	0
97	20250218	185000	380351250	2985	2985	2985	2985	0
98	20250218	184900	380351250	2985	2985	2985	2985	0
99	20250218	184800	380351250	2985	2985	2985	2985	0
100	20250218	184700	380351250	2985	2985	2985	2985	0
101	20250218	184600	380351250	2985	2985	2985	2985	0
102	20250218	184500	380351250	2985	2985	2985	2985	0
103	20250218	184400	380351250	2985	2985	2985	2985	0
104	20250218	184300	380351250	2985	2985	2985	2985	0
105	20250218	184200	380351250	2985	2985	2985	2985	0
106	20250218	184100	380351250	2985	2985	2985	2985	0
107	20250218	184000	380351250	2985	2985	2985	2985	0
108	20250218	183900	380351250	2985	2985	2985	2985	0
109	20250218	183800	380351250	2985	2985	2985	2985	0
110	20250218	183700	380351250	2985	2985	2985	2985	0
111	20250218	183600	380351250	2985	2985	2985	2985	0
112	20250218	183500	380351250	2985	2985	2985	2985	0
113	20250218	183400	380351250	2985	2985	2985	2985	0
114	20250218	183300	380351250	2985	2985	2985	2985	0
115	20250218	183200	380351250	2985	2985	2985	2985	0
116	20250218	183100	380351250	2985	2985	2985	2985	0
117	20250218	183000	380351250	2985	2985	2985	2985	0
118	20250218	182900	380351250	2985	2985	2985	2985	0
119	20250218	182800	380351250	2985	2985	2985	2985	0
120	20250218	182700	380351250	2985	2985	2985	2985	0
121	20250218	182600	380351250	2985	2985	2985	2985	0
122	20250218	182500	380351250	2985	2985	2985	2985	2719
123	20250218	182400	380351250	2985	2985	2985	2985	0
124	20250218	182300	380351250	2985	2985	2985	2985	0
125	20250218	182200	380351250	2985	2985	2985	2985	0
126	20250218	182100	380351250	2985	2985	2985	2985	0
127	20250218	182000	380351250	2985	2985	2985	2985	0
128	20250218	181900	380351250	2985	2985	2985	2985	0
129	20250218	181800	380351250	2985	2985	2985	2985	0
130	20250218	181700	380351250	2985	2985	2985	2985	0
131	20250218	181600	380351250	2985	2985	2985	2985	0
132	20250218	181500	380351250	2985	2985	2985	2985	0
133	20250218	181400	380351250	2985	2985	2985	2985	0
134	20250218	181300	380351250	2985	2985	2985	2985	0
135	20250218	181200	380351250	2985	2985	2985	2985	0
136	20250218	181100	380351250	2985	2985	2985	2985	0
137	20250218	181000	380351250	2985	2985	2985	2985	0
138	20250218	180900	380351250	2985	2985	2985	2985	0
139	20250218	180800	380351250	2985	2985	2985	2985	0
140	20250218	180700	380351250	2985	2985	2985	2985	0
141	20250218	180600	380351250	2985	2985	2985	2985	0
142	20250218	180500	380351250	2985	2985	2985	2985	0
143	20250218	180400	380351250	2985	2985	2985	2985	0
144	20250218	180300	380351250	2985	2985	2985	2985	0
145	20250218	180200	380351250	2985	2985	2985	2985	0
146	20250218	180100	380351250	2985	2985	2985	2985	0
147	20250218	180000	380351250	2985	2985	2985	2985	0
148	20250218	175900	380351250	2985	2985	2985	2985	0
149	20250218	175800	380351250	2985	2985	2985	2985	0
150	20250218	175700	380351250	2985	2985	2985	2985	0
151	20250218	175600	380351250	2985	2985	2985	2985	0
152	20250218	175500	380351250	2985	2985	2985	2985	2719
153	20250218	175400	380351250	2985	2985	2985	2985	0
154	20250218	175300	380351250	2985	2985	2985	2985	0
155	20250218	175200	380351250	2985	2985	2985	2985	0
156	20250218	175100	380351250	2985	2985	2985	2985	0
157	20250218	175000	380351250	2985	2985	2985	2985	0
158	20250218	174900	380351250	2985	2985	2985	2985	0
159	20250218	174800	380351250	2985	2985	2985	2985	0
160	20250218	174700	380351250	2985	2985	2985	2985	0
161	20250218	174600	380351250	2985	2985	2985	2985	0
162	20250218	174500	380351250	2985	2985	2985	2985	0
163	20250218	174400	380351250	2985	2985	2985	2985	0
164	20250218	174300	380351250	2985	2985	2985	2985	0
165	20250218	174200	380351250	2985	2985	2985	2985	0
166	20250218	174100	380351250	2985	2985	2985	2985	0
167	20250218	174000	380351250	2985	2985	2985	2985	0
168	20250218	173900	380351250	2985	2985	2985	2985	0
169	20250218	173800	380351250	2985	2985	2985	2985	0
170	20250218	173700	380351250	2985	2985	2985	2985	0
171	20250218	173600	380351250	2985	2985	2985	2985	0
172	20250218	173500	380351250	2985	2985	2985	2985	0
173	20250218	173400	380351250	2985	2985	2985	2985	0
174	20250218	173300	380351250	2985	2985	2985	2985	0
175	20250218	173200	380351250	2985	2985	2985	2985	0
176	20250218	173100	380351250	2985	2985	2985	2985	0
177	20250218	173000	380351250	2985	2985	2985	2985	0
178	20250218	172900	380351250	2985	2985	2985	2985	0
179	20250218	172800	380351250	2985	2985	2985	2985	0
180	20250218	172700	380351250	2985	2985	2985	2985	0
181	20250218	172600	380351250	2985	2985	2985	2985	0
182	20250218	172500	380351250	2985	2985	2985	2985	2719
183	20250218	172400	380351250	2985	2985	2985	2985	0
184	20250218	172300	380351250	2985	2985	2985	2985	0
185	20250218	172200	380351250	2985	2985	2985	2985	0
186	20250218	172100	380351250	2985	2985	2985	2985	0
187	20250218	172000	380351250	2985	2985	2985	2985	0
188	20250218	171900	380351250	2985	2985	2985	2985	0
189	20250218	171800	380351250	2985	2985	2985	2985	0
190	20250218	171700	380351250	2985	2985	2985	2985	0
191	20250218	171600	380351250	2985	2985	2985	2985	0
192	20250218	171500	380351250	2985	2985	2985	2985	0
193	20250218	171400	380351250	2985	2985	2985	2985	0
194	20250218	171300	380351250	2985	2985	2985	2985	0
195	20250218	171200	380351250	2985	2985	2985	2985	0
196	20250218	171100	380351250	2985	2985	2985	2985	0
197	20250218	171000	380351250	2985	2985	2985	2985	0
198	20250218	170900	380351250	2985	2985	2985	2985	0
199	20250218	170800	380351250	2985	2985	2985	2985	0
200	20250218	170700	380351250	2985	2985	2985	2985	0
201	20250218	170600	380351250	2985	2985	2985	2985	0
202	20250218	170500	380351250	2985	2985	2985	2985	0
203	20250218	170400	380351250	2985	2985	2985	2985	0
204	20250218	170300	380351250	2985	2985	2985	2985	0
205	20250218	170200	380351250	2985	2985	2985	2985	0
206	20250218	170100	380351250	2985	2985	2985	2985	0
207	20250218	170000	380351250	2985	2985	2985	2985	0
208	20250218	165900	380351250	2985	2985	2985	2985	0
209	20250218	165800	380351250	2985	2985	2985	2985	0
210	20250218	165700	380351250	2985	2985	2985	2985	0
211	20250218	165600	380351250	2985	2985	2985	2985	0
212	20250218	165500	380351250	2985	2985	2985	2985	2719
213	20250218	165400	380351250	2985	2985	2985	2985	0
214	20250218	165300	380351250	2985	2985	2985	2985	0
215	20250218	165200	380351250	2985	2985	2985	2985	0
216	20250218	165100	380351250	2985	2985	2985	2985	0
217	20250218	165000	380351250	2985	2985	2985	2985	0
218	20250218	164900	380351250	2985	2985	2985	2985	0
219	20250218	164800	380351250	2985	2985	2985	2985	0
220	20250218	164700	380351250	2985	2985	2985	2985	0
221	20250218	164600	380351250	2985	2985	2985	2985	0
222	20250218	164500	380351250	2985	2985	2985	2985	0
223	20250218	164400	380351250	2985	2985	2985	2985	0
224	20250218	164300	380351250	2985	2985	2985	2985	0
225	20250218	164200	380351250	2985	2985	2985	2985	0
226	20250218	164100	380351250	2985	2985	2985	2985	0
227	20250218	164000	380351250	2985	2985	2985	2985	0
228	20250218	163900	380351250	2985	2985	2985	2985	0
229	20250218	163800	380351250	2985	2985	2985	2985	0
230	20250218	163700	380351250	2985	2985	2985	2985	0
231	20250218	163600	380351250	2985	2985	2985	2985	0
232	20250218	163500	380351250	2985	2985	2985	2985	0
233	20250218	163400	380351250	2985	2985	2985	2985	0
234	20250218	163300	380351250	2985	2985	2985	2985	0
235	20250218	163200	380351250	2985	2985	2985	2985	0
236	20250218	163100	380351250	2985	2985	2985	2985	0
237	20250218	163000	380351250	2985	2985	2985	2985	0
238	20250218	162900	380351250	2985	2985	2985	2985	0
239	20250218	162800	380351250	2985	2985	2985	2985	0
240	20250218	162700	380351250	2985	2985	2985	2985	0
241	20250218	162600	380351250	2985	2985	2985	2985	0
242	20250218	162500	380351250	2985	2985	2985	2985	2719
243	20250218	162400	380351250	2985	2985	2985	2985	0
244	20250218	162300	380351250	2985	2985	2985	2985	0
245	20250218	162200	380351250	2985	2985	2985	2985	0
246	20250218	162100	380351250	2985	2985	2985	2985	0
247	20250218	162000	380351250	2985	2985	2985	2985	0
248	20250218	161900	380351250	2985	2985	2985	2985	0
249	20250218	161800	380351250	2985	2985	2985	2985	0
250	20250218	161700	380351250	2985	2985	2985	2985	0
251	20250218	161600	380351250	2985	2985	2985	2985	0
252	20250218	161500	380351250	2985	2985	2985	2985	0
253	20250218	161400	380351250	2985	2985	2985	2985	0
254	20250218	161300	380351250	2985	2985	2985	2985	0
255	20250218	161200	380351250	2985	2985	2985	2985	0
256	20250218	161100	380351250	2985	2985	2985	2985	0
257	20250218	161000	380351250	2985	2985	2985	2985	0
258	20250218	160900	380351250	2985	2985	2985	2985	0
259	20250218	160800	380351250	2985	2985	2985	2985	0
260	20250218	160700	380351250	2985	2985	2985	2985	0
261	20250218	160600	380351250	2985	2985	2985	2985	0
262	20250218	160500	380351250	2985	2985	2985	2985	0
263	20250218	160400	380351250	2985	2985	2985	2985	0
264	20250218	160300	380351250	2985	2985	2985	2985	0
265	20250218	160200	380351250	2985	2985	2985	2985	0
266	20250218	160100	380351250	2985	2985	2985	2985	0
267	20250218	160000	380351250	2985	2985	2985	2985	0
268	20250218	155900	380351250	2985	2985	2985	2985	0
269	20250218	155800	380351250	2985	2985	2985	2985	0
270	20250218	155700	380351250	2985	2985	2985	2985	0
271	20250218	155600	380351250	2985	2985	2985	2985	0
272	20250218	155500	380351250	2985	2985	2985	2985	2719
273	20250218	155400	380351250	2985	2985	2985	2985	0
274	20250218	155300	380351250	2985	2985	2985	2985	0
275	20250218	155200	380351250	2985	2985	2985	2985	0
276	20250218	155100	380351250	2985	2985	2985	2985	0
277	20250218	155000	380351250	2985	2985	2985	2985	0
278	20250218	154900	380351250	2985	2985	2985	2985	0
279	20250218	154800	380351250	2985	2985	2985	2985	0
280	20250218	154700	380351250	2985	2985	2985	2985	0
281	20250218	154600	380351250	2985	2985	2985	2985	0
282	20250218	154500	380351250	2985	2985	2985	2985	0
283	20250218	154400	380351250	2985	2985	2985	2985	0
284	20250218	154300	380351250	2985	2985	2985	2985	0
285	20250218	154200	380351250	2985	2985	2985	2985	0
286	20250218	154100	380351250	2985	2985	2985	2985	0
287	20250218	154000	380351250	2985	2985	2985	2985	0
288	20250218	153900	380351250	2985	2985	2985	2985	0
289	20250218	153800	380351250	2985	2985	2985	2985	0
290	20250218	153700	380351250	2985	2985	2985	2985	0
291	20250218	153600	380351250	2985	2985	2985	2985	0
292	20250218	153500	380351250	2985	2985	2985	2985	0
293	20250218	153400	380351250	2985	2985	2985	2985	0
294	20250218	153300	380351250	2985	2985	2985	2985	0
295	20250218	153200	380351250	2985	2985	2985	2985	0
296	20250218	153100	380351250	2985	2985	2985	2985	0
297	20250218	153000	380351250	2985	2985	2985	2985	2719
298	20250218	152900	372235035	2990	2990	2990	2990	0
299	20250218	152800	372235035	2990	2990	2990	2990	0
300	20250218	152700	372235035	2990	2990	2990	2990	0
301	20250218	152600	372235035	2990	2990	2990	2990	0
302	20250218	152500	372235035	2990	2990	2990	2990	0
303	20250218	152400	372235035	2990	2990	2990	2990	0
304	20250218	152300	372235035	2990	2990	2990	2990	0
305	20250218	152200	372235035	2990	2990	2990	2990	0
306	20250218	152100	372235035	2990	2990	2990	2990	0
307	20250218	152000	372235035	2990	2990	2990	2990	0
308	20250218	151900	372235035	2990	2995	2995	2990	68
309	20250218	151800	372031690	2995	2995	2995	2990	552
310	20250218	151700	370378700	2990	2990	2995	2990	2588
311	20250218	151600	362632560	2990	2990	2990	2990	802
312	20250218	151500	360234580	2995	2995	2995	2995	150
313	20250218	151400	359785330	2995	2990	2995	2990	1394
314	20250218	151300	355617265	2990	2990	2995	2985	2104
315	20250218	151200	349326255	2995	2995	2995	2990	3165
316	20250218	151100	339847090	2995	2990	2995	2990	1426
317	20250218	151000	335582695	2990	2990	2990	2990	367
318	20250218	150900	334485365	2990	2990	2990	2985	1741
319	20250218	150800	329280325	2995	2995	2995	2990	368
320	20250218	150700	328178320	2995	2995	2995	2990	208
321	20250218	150600	327555485	2990	2990	2990	2990	1275
322	20250218	150500	323743235	2990	2990	2990	2990	764
323	20250218	150400	321458875	2995	2985	2995	2985	1901
324	20250218	150300	315778385	2990	2980	2990	2980	1235
325	20250218	150200	312089845	2980	2980	2985	2980	4284
326	20250218	150100	299322470	2980	2980	2980	2980	14
327	20250218	150000	299280750	2975	2975	2975	2975	1
328	20250218	145900	299277775	2980	2975	2980	2975	417
329	20250218	145800	298037140	2975	2980	2980	2975	670
330	20250218	145700	296043740	2980	2980	2980	2975	271
331	20250218	145600	295237460	2980	2980	2980	2980	70
332	20250218	145500	295028860	2980	2975	2980	2975	3488
333	20250218	145400	284652055	2975	2970	2975	2965	1874
334	20250218	145300	279091930	2975	2975	2975	2975	0
335	20250218	145200	279091930	2975	2975	2975	2975	0
336	20250218	145100	279091930	2975	2975	2975	2975	1
337	20250218	145000	279088955	2970	2970	2970	2970	223
338	20250218	144900	278426645	2970	2970	2970	2970	0
339	20250218	144800	278426645	2970	2970	2970	2970	1
340	20250218	144700	278423675	2970	2970	2970	2970	23
341	20250218	144600	278355365	2970	2970	2970	2970	100
342	20250218	144500	278058365	2970	2970	2970	2970	0
343	20250218	144400	278058365	2970	2970	2970	2970	333
344	20250218	144300	277069355	2970	2970	2970	2970	0
345	20250218	144200	277069355	2970	2970	2970	2970	500
346	20250218	144100	275584355	2970	2970	2970	2970	0
347	20250218	144000	275584355	2970	2970	2970	2970	30
348	20250218	143900	275495255	2975	2970	2975	2970	1037
349	20250218	143800	272415360	2970	2970	2970	2970	0
350	20250218	143700	272415360	2970	2970	2970	2970	538
351	20250218	143600	270817500	2970	2970	2970	2970	101
352	20250218	143500	270517530	2970	2970	2970	2970	0
353	20250218	143400	270517530	2970	2970	2970	2970	97
354	20250218	143300	270229440	2970	2970	2970	2970	0
355	20250218	143200	270229440	2970	2965	2970	2965	40
356	20250218	143100	270110745	2965	2965	2965	2965	8
357	20250218	143000	270087025	2965	2965	2965	2965	0
358	20250218	142900	270087025	2965	2965	2965	2965	0
359	20250218	142800	270087025	2965	2965	2965	2965	0
360	20250218	142700	270087025	2965	2970	2970	2965	630
361	20250218	142600	268218425	2970	2970	2970	2970	0
362	20250218	142500	268218425	2970	2965	2970	2965	2000
363	20250218	142400	262282195	2960	2960	2960	2960	37
364	20250218	142300	262172675	2965	2965	2965	2965	0
365	20250218	142200	262172675	2965	2965	2965	2965	0
366	20250218	142100	262172675	2965	2965	2965	2965	0
367	20250218	142000	262172675	2965	2965	2965	2965	1
368	20250218	141900	262169710	2960	2960	2960	2960	11
369	20250218	141800	262137150	2960	2960	2960	2960	2
370	20250218	141700	262131230	2965	2965	2965	2965	0
371	20250218	141600	262131230	2965	2965	2965	2965	2
372	20250218	141500	262125300	2965	2965	2965	2965	0
373	20250218	141400	262125300	2965	2965	2965	2965	0
374	20250218	141300	262125300	2965	2965	2965	2965	4
375	20250218	141200	262113440	2960	2960	2960	2960	1261
376	20250218	141100	258380880	2960	2960	2960	2960	584
377	20250218	141000	256652240	2965	2965	2965	2965	0
378	20250218	140900	256652240	2965	2965	2965	2965	0
379	20250218	140800	256652240	2965	2965	2965	2965	0
380	20250218	140700	256652240	2965	2965	2965	2965	0
381	20250218	140600	256652240	2965	2965	2965	2965	239
382	20250218	140500	255943605	2970	2970	2970	2970	0
383	20250218	140400	255943605	2970	2970	2970	2970	0
384	20250218	140300	255943605	2970	2970	2970	2970	0
385	20250218	140200	255943605	2970	2970	2970	2970	0
386	20250218	140100	255943605	2970	2970	2970	2970	2
387	20250218	140000	255937665	2965	2965	2965	2965	1710
388	20250218	135900	250867515	2970	2970	2970	2970	1
389	20250218	135800	250864545	2970	2970	2970	2970	0
390	20250218	135700	250864545	2970	2970	2970	2970	0
391	20250218	135600	250864545	2970	2970	2970	2970	0
392	20250218	135500	250864545	2970	2965	2970	2965	185
393	20250218	135400	250316015	2965	2965	2965	2965	601
394	20250218	135300	248534050	2965	2965	2965	2965	1000
395	20250218	135200	245569050	2965	2965	2965	2965	0
396	20250218	135100	245569050	2965	2965	2965	2965	0
397	20250218	135000	245569050	2965	2965	2965	2965	4
398	20250218	134900	245557190	2970	2970	2970	2970	0
399	20250218	134800	245557190	2970	2970	2970	2970	0
400	20250218	134700	245557190	2970	2970	2970	2970	6
401	20250218	134600	245539370	2970	2970	2970	2970	0
402	20250218	134500	245539370	2970	2970	2970	2970	3
403	20250218	134400	245530460	2970	2970	2970	2970	3705
404	20250218	134300	234526610	2965	2965	2965	2965	0
405	20250218	134200	234526610	2965	2965	2965	2965	0
406	20250218	134100	234526610	2965	2960	2965	2960	70
407	20250218	134000	234319065	2960	2965	2965	2960	13
408	20250218	133900	234280545	2965	2965	2965	2965	0
409	20250218	133800	234280545	2965	2965	2965	2965	123
410	20250218	133700	233915850	2970	2970	2970	2970	15
411	20250218	133600	233871300	2970	2970	2970	2970	13
412	20250218	133500	233832690	2965	2975	2975	2965	23
413	20250218	133400	233764305	2975	2970	2975	2970	2470
414	20250218	133300	226416090	2975	2970	2975	2970	31
415	20250218	133200	226324015	2970	2970	2970	2970	0
416	20250218	133100	226324015	2970	2970	2970	2970	7
417	20250218	133000	226303225	2970	2970	2970	2970	0
418	20250218	132900	226303225	2970	2970	2970	2970	0
419	20250218	132800	226303225	2970	2970	2970	2970	0
420	20250218	132700	226303225	2970	2970	2970	2970	78
421	20250218	132600	226071565	2970	2970	2970	2970	100
422	20250218	132500	225774565	2965	2965	2965	2965	7
423	20250218	132400	225753810	2965	2970	2970	2965	2
424	20250218	132300	225747875	2960	2965	2965	2960	33
425	20250218	132200	225650190	2965	2965	2965	2965	0
426	20250218	132100	225650190	2965	2965	2965	2965	3
427	20250218	132000	225641295	2970	2970	2970	2970	1
428	20250218	131900	225638325	2970	2970	2970	2970	0
429	20250218	131800	225638325	2970	2965	2970	2965	20
430	20250218	131700	225579020	2970	2960	2970	2950	5784
431	20250218	131600	208429060	2965	2965	2965	2965	0
432	20250218	131500	208429060	2965	2965	2965	2965	1
433	20250218	131400	208426095	2955	2955	2955	2955	284
434	20250218	131300	207586875	2960	2960	2960	2960	26
435	20250218	131200	207509915	2965	2965	2965	2965	1010
436	20250218	131100	204515265	2965	2960	2965	2960	752
437	20250218	131000	202286270	2960	2960	2960	2960	11
438	20250218	130900	202253710	2960	2960	2960	2960	1
439	20250218	130800	202250750	2960	2960	2960	2960	1761
440	20250218	130700	197038190	2960	2960	2960	2960	52
441	20250218	130600	196884270	2960	2960	2960	2960	302
442	20250218	130500	195990350	2960	2955	2960	2955	12
443	20250218	130400	195954835	2960	2960	2960	2960	170
444	20250218	130300	195451635	2955	2955	2955	2955	1
445	20250218	130200	195448680	2960	2960	2960	2960	185
446	20250218	130100	194901080	2960	2960	2960	2960	339
447	20250218	130000	193897640	2955	2955	2955	2955	10
448	20250218	125900	193868090	2960	2960	2960	2960	610
449	20250218	125800	192062490	2960	2960	2960	2960	1
450	20250218	125700	192059530	2960	2960	2960	2960	0
451	20250218	125600	192059530	2960	2955	2960	2950	52
452	20250218	125500	191906065	2960	2960	2960	2960	169
453	20250218	125400	191405825	2955	2955	2955	2955	0
454	20250218	125300	191405825	2955	2950	2955	2950	467
455	20250218	125200	190026480	2955	2955	2955	2955	0
456	20250218	125100	190026480	2955	2955	2955	2955	0
457	20250218	125000	190026480	2955	2955	2955	2955	0
458	20250218	124900	190026480	2955	2955	2955	2955	0
459	20250218	124800	190026480	2955	2955	2955	2955	200
460	20250218	124700	189435480	2955	2955	2955	2955	1
461	20250218	124600	189432525	2955	2960	2960	2955	2
462	20250218	124500	189426610	2955	2950	2960	2950	33
463	20250218	124400	189329195	2950	2955	2955	2950	55
464	20250218	124300	189166940	2960	2955	2960	2950	89
465	20250218	124200	188904220	2960	2960	2960	2960	950
466	20250218	124100	186092220	2955	2955	2955	2955	16
467	20250218	124000	186044940	2955	2955	2955	2955	0
468	20250218	123900	186044940	2955	2955	2955	2955	19
469	20250218	123800	185988795	2955	2955	2955	2955	31
470	20250218	123700	185897190	2955	2955	2955	2955	0
471	20250218	123600	185897190	2955	2955	2955	2955	0
472	20250218	123500	185897190	2955	2955	2955	2955	0
473	20250218	123400	185897190	2955	2955	2955	2955	0
474	20250218	123300	185897190	2955	2955	2955	2955	751
475	20250218	123200	183677985	2950	2950	2950	2950	5
476	20250218	123100	183663235	2950	2950	2950	2950	1
477	20250218	123000	183660285	2955	2955	2955	2955	0
478	20250218	122900	183660285	2955	2955	2955	2955	0
479	20250218	122800	183660285	2955	2955	2955	2955	0
480	20250218	122700	183660285	2955	2955	2955	2955	0
481	20250218	122600	183660285	2955	2955	2955	2955	2200
482	20250218	122500	177159285	2955	2950	2955	2950	11
483	20250218	122400	177126815	2945	2945	2945	2945	6
484	20250218	122300	177109145	2950	2950	2950	2950	1
485	20250218	122200	177106195	2945	2945	2945	2945	17
486	20250218	122100	177056130	2945	2945	2945	2945	0
487	20250218	122000	177056130	2945	2945	2945	2945	121
488	20250218	121900	176699785	2945	2945	2945	2945	80
489	20250218	121800	176464185	2950	2950	2950	2950	0
490	20250218	121700	176464185	2950	2950	2950	2950	0
491	20250218	121600	176464185	2950	2950	2950	2950	0
492	20250218	121500	176464185	2950	2950	2950	2950	0
493	20250218	121400	176464185	2950	2945	2950	2935	902
494	20250218	121300	173815585	2950	2950	2950	2950	1
495	20250218	121200	173812635	2935	2940	2940	2935	1000
496	20250218	121100	170876650	2940	2955	2955	2940	3000
497	20250218	121000	162050270	2960	2960	2960	2960	4
498	20250218	120900	162038430	2960	2960	2960	2960	0
499	20250218	120800	162038430	2960	2960	2960	2960	0
500	20250218	120700	162038430	2960	2955	2960	2955	37
501	20250218	120600	161929090	2960	2960	2960	2960	0
502	20250218	120500	161929090	2960	2955	2960	2955	1200
503	20250218	120400	158379325	2955	2955	2955	2955	0
504	20250218	120300	158379325	2955	2955	2955	2955	0
505	20250218	120200	158379325	2955	2955	2955	2955	0
506	20250218	120100	158379325	2955	2955	2955	2955	2
507	20250218	120000	158373415	2955	2955	2955	2955	0
508	20250218	115900	158373415	2955	2955	2955	2955	0
509	20250218	115800	158373415	2955	2955	2955	2955	678
510	20250218	115700	156369925	2955	2955	2955	2955	1
511	20250218	115600	156366970	2955	2955	2955	2955	0
512	20250218	115500	156366970	2955	2940	2955	2940	105
513	20250218	115400	156058255	2940	2940	2940	2940	0
514	20250218	115300	156058255	2940	2945	2945	2940	37
515	20250218	115200	155949470	2950	2950	2950	2950	0
516	20250218	115100	155949470	2950	2950	2950	2950	10
517	20250218	115000	155919970	2940	2950	2950	2940	2000
518	20250218	114900	150030985	2950	2950	2950	2950	66
519	20250218	114800	149836285	2955	2955	2955	2955	0
520	20250218	114700	149836285	2955	2955	2955	2955	0
521	20250218	114600	149836285	2955	2955	2955	2955	0
522	20250218	114500	149836285	2955	2955	2955	2955	20
523	20250218	114400	149777185	2960	2960	2960	2960	0
524	20250218	114300	149777185	2960	2950	2960	2950	9
525	20250218	114200	149750560	2945	2945	2945	2945	40
526	20250218	114100	149632760	2960	2960	2960	2960	0
527	20250218	114000	149632760	2960	2955	2960	2955	162
528	20250218	113900	149154045	2955	2955	2955	2955	36
529	20250218	113800	149047665	2950	2950	2950	2950	19
530	20250218	113700	148991615	2950	2950	2950	2950	0
531	20250218	113600	148991615	2950	2950	2950	2950	6
532	20250218	113500	148973915	2950	2950	2950	2950	0
533	20250218	113400	148973915	2950	2950	2950	2950	0
534	20250218	113300	148973915	2950	2950	2950	2950	0
535	20250218	113200	148973915	2950	2945	2950	2940	1039
536	20250218	113100	145919055	2945	2945	2945	2945	370
537	20250218	113000	144829405	2950	2950	2950	2950	0
538	20250218	112900	144829405	2950	2950	2950	2950	0
539	20250218	112800	144829405	2950	2950	2950	2950	100
540	20250218	112700	144534405	2940	2950	2950	2940	735
541	20250218	112600	142372525	2955	2955	2955	2955	15
542	20250218	112500	142328200	2955	2955	2955	2955	27
543	20250218	112400	142248415	2955	2955	2955	2955	0
544	20250218	112300	142248415	2955	2955	2955	2955	0
545	20250218	112200	142248415	2955	2955	2955	2955	0
546	20250218	112100	142248415	2955	2955	2955	2955	10
547	20250218	112000	142218865	2955	2955	2955	2955	0
548	20250218	111900	142218865	2955	2955	2955	2955	0
549	20250218	111800	142218865	2955	2955	2955	2955	0
550	20250218	111700	142218865	2955	2955	2955	2955	1
551	20250218	111600	142215910	2955	2950	2960	2950	600
552	20250218	111500	140442880	2950	2950	2950	2950	645
553	20250218	111400	138540130	2955	2955	2955	2955	3756
554	20250218	111300	127441150	2955	2950	2955	2950	100
555	20250218	111200	127145960	2940	2940	2940	2940	0
556	20250218	111100	127145960	2940	2945	2945	2940	1163
557	20250218	111000	123726735	2950	2950	2950	2950	1
558	20250218	110900	123723785	2950	2950	2950	2950	1
559	20250218	110800	123720835	2940	2945	2945	2940	3700
560	20250218	110700	112842395	2940	2950	2950	2940	1632
561	20250218	110600	108043005	2950	2950	2950	2945	2309
562	20250218	110500	101242455	2950	2950	2950	2950	250
563	20250218	110400	100504955	2955	2955	2955	2955	0
564	20250218	110300	100504955	2955	2955	2955	2955	0
565	20250218	110200	100504955	2955	2955	2955	2955	0
566	20250218	110100	100504955	2955	2955	2955	2950	705
567	20250218	110000	98425185	2955	2955	2955	2955	0
568	20250218	105900	98425185	2955	2955	2955	2955	0
569	20250218	105800	98425185	2955	2955	2955	2955	10
570	20250218	105700	98395635	2955	2950	2955	2950	37
571	20250218	105600	98286480	2950	2950	2950	2950	1805
572	20250218	105500	92961730	2945	2945	2945	2945	0
573	20250218	105400	92961730	2945	2950	2950	2945	31
574	20250218	105300	92870365	2950	2950	2950	2950	153
575	20250218	105200	92419015	2950	2955	2955	2950	1174
576	20250218	105100	88954845	2960	2960	2960	2960	51
577	20250218	105000	88803885	2965	2965	2965	2965	34
578	20250218	104900	88703075	2965	2965	2965	2965	1
579	20250218	104800	88700110	2950	2950	2950	2950	0
580	20250218	104700	88700110	2950	2950	2950	2950	0
581	20250218	104600	88700110	2950	2950	2950	2950	0
582	20250218	104500	88700110	2950	2960	2965	2950	1010
583	20250218	104400	85717645	2965	2965	2965	2965	0
584	20250218	104300	85717645	2965	2955	2965	2955	31
585	20250218	104200	85626030	2965	2965	2965	2965	5
586	20250218	104100	85611205	2965	2965	2965	2965	1
587	20250218	104000	85608240	2950	2955	2955	2950	1000
588	20250218	103900	82657795	2960	2960	2960	2960	0
589	20250218	103800	82657795	2960	2960	2960	2960	60
590	20250218	103700	82480195	2960	2960	2960	2955	513
591	20250218	103600	80964215	2955	2955	2955	2955	40
592	20250218	103500	80846015	2960	2960	2960	2960	105
593	20250218	103400	80535215	2965	2965	2965	2965	0
594	20250218	103300	80535215	2965	2965	2965	2965	0
595	20250218	103200	80535215	2965	2965	2965	2965	0
596	20250218	103100	80535215	2965	2965	2965	2955	103
597	20250218	103000	80230815	2960	2965	2965	2960	2
598	20250218	102900	80224890	2950	2950	2950	2950	0
599	20250218	102800	80224890	2950	2950	2950	2950	33
600	20250218	102700	80127540	2965	2965	2965	2965	0
601	20250218	102600	80127540	2965	2965	2965	2965	0
602	20250218	102500	80127540	2965	2965	2965	2965	996
603	20250218	102400	77174400	2960	2960	2960	2960	1000
604	20250218	102300	74214400	2960	2960	2960	2960	506
605	20250218	102200	72716640	2960	2960	2960	2960	30
606	20250218	102100	72627840	2955	2955	2955	2955	70
607	20250218	102000	72420990	2955	2955	2955	2955	107
608	20250218	101900	72104805	2955	2955	2955	2955	1
609	20250218	101800	72101850	2955	2955	2955	2955	9
610	20250218	101700	72075255	2955	2955	2955	2955	0
611	20250218	101600	72075255	2955	2955	2960	2955	13
612	20250218	101500	72036825	2960	2960	2960	2960	0
613	20250218	101400	72036825	2960	2960	2960	2960	0
614	20250218	101300	72036825	2960	2960	2960	2960	1
615	20250218	101200	72033865	2960	2960	2960	2960	0
616	20250218	101100	72033865	2960	2955	2960	2945	1001
617	20250218	101000	69081250	2960	2955	2960	2955	67
618	20250218	100900	68883075	2960	2960	2960	2960	2
619	20250218	100800	68877155	2960	2960	2960	2960	10
620	20250218	100700	68847555	2960	2960	2960	2960	22
621	20250218	100600	68782435	2960	2960	2960	2960	7
622	20250218	100500	68761715	2960	2960	2960	2960	154
623	20250218	100400	68305875	2960	2960	2960	2960	6
624	20250218	100300	68288115	2960	2960	2960	2960	1
625	20250218	100200	68285155	2955	2960	2960	2955	3
626	20250218	100100	68276280	2960	2960	2960	2960	0
627	20250218	100000	68276280	2960	2955	2960	2955	2
628	20250218	095900	68270365	2950	2950	2950	2950	0
629	20250218	095800	68270365	2950	2950	2950	2950	101
630	20250218	095700	67972415	2960	2960	2960	2955	18
631	20250218	095600	67919160	2955	2955	2955	2955	0
632	20250218	095500	67919160	2955	2955	2955	2955	6
633	20250218	095400	67901430	2950	2950	2950	2950	285
634	20250218	095300	67060680	2950	2950	2950	2950	0
635	20250218	095200	67060680	2950	2950	2950	2950	0
636	20250218	095100	67060680	2950	2950	2950	2950	69
637	20250218	095000	66857130	2950	2950	2950	2950	0
638	20250218	094900	66857130	2950	2950	2950	2950	206
639	20250218	094800	66249430	2950	2950	2950	2950	238
640	20250218	094700	65547330	2950	2955	2955	2950	22
641	20250218	094600	65482365	2960	2960	2960	2960	0
642	20250218	094500	65482365	2960	2960	2960	2960	474
643	20250218	094400	64079325	2960	2965	2965	2950	113
644	20250218	094300	63744940	2945	2960	2960	2945	1159
645	20250218	094200	60326490	2955	2955	2955	2955	2007
646	20250218	094100	54395805	2955	2960	2965	2955	173
647	20250218	094000	53884520	2960	2960	2960	2960	5
648	20250218	093900	53869720	2955	2960	2960	2955	396
649	20250218	093800	52699485	2955	2955	2955	2950	837
650	20250218	093700	50226155	2950	2950	2950	2950	50
651	20250218	093600	50078655	2950	2950	2950	2950	150
652	20250218	093500	49636155	2955	2955	2955	2955	30
653	20250218	093400	49547505	2955	2955	2955	2955	0
654	20250218	093300	49547505	2955	2955	2955	2955	33
655	20250218	093200	49449990	2955	2955	2955	2955	0
656	20250218	093100	49449990	2955	2955	2955	2955	0
657	20250218	093000	49449990	2955	2955	2955	2955	11
658	20250218	092900	49417485	2955	2955	2955	2955	0
659	20250218	092800	49417485	2955	2955	2955	2955	1
660	20250218	092700	49414530	2955	2955	2955	2955	73
661	20250218	092600	49198815	2965	2965	2965	2965	40
662	20250218	092500	49080215	2965	2965	2965	2965	1
663	20250218	092400	49077250	2965	2960	2965	2960	1701
664	20250218	092300	44042285	2960	2960	2960	2960	1
665	20250218	092200	44039325	2965	2960	2965	2960	271
666	20250218	092100	43236360	2945	2950	2950	2945	652
667	20250218	092000	41315775	2960	2960	2960	2960	510
668	20250218	091900	39806175	2960	2955	2960	2940	402
669	20250218	091800	38621090	2965	2965	2965	2965	5
670	20250218	091700	38606265	2965	2955	2965	2955	28
671	20250218	091600	38523305	2955	2955	2955	2955	30
672	20250218	091500	38434655	2965	2945	2965	2940	3971
673	20250218	091400	26740095	2950	2950	2950	2940	835
674	20250218	091300	24280910	2950	2950	2950	2950	0
675	20250218	091200	24280910	2950	2955	2955	2950	1357
676	20250218	091100	20277680	2955	2970	2970	2955	17
677	20250218	091000	20227355	2955	2970	2970	2955	544
678	20250218	090900	18619815	2955	2955	2970	2955	139
679	20250218	090800	18208665	2955	2955	2955	2955	0
680	20250218	090700	18208665	2955	2970	2970	2955	805
681	20250218	090600	15826765	2950	2955	2955	2950	36
682	20250218	090500	15720415	2955	2955	2955	2955	1000
683	20250218	090400	12765415	2955	2975	2975	2955	1199
684	20250218	090300	9221985	2960	2970	2970	2960	2344
685	20250218	090200	2283540	2970	2970	2970	2970	34
686	20250218	090100	2182560	2970	2970	2970	2970	400
687	20250218	090000	994560	2960	2960	2960	2960	336