KissMeData/071090/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195100	244359785	2950	2950	2950	2950	4017
3	20250218	195000	244359785	2950	2950	2950	2950	0
4	20250218	194900	244359785	2950	2950	2950	2950	0
5	20250218	194800	244359785	2950	2950	2950	2950	0
6	20250218	194700	244359785	2950	2950	2950	2950	0
7	20250218	194600	244359785	2950	2950	2950	2950	0
8	20250218	194500	244359785	2950	2950	2950	2950	0
9	20250218	194400	244359785	2950	2950	2950	2950	0
10	20250218	194300	244359785	2950	2950	2950	2950	0
11	20250218	194200	244359785	2950	2950	2950	2950	0
12	20250218	194100	244359785	2950	2950	2950	2950	0
13	20250218	194000	244359785	2950	2950	2950	2950	0
14	20250218	193900	244359785	2950	2950	2950	2950	0
15	20250218	193800	244359785	2950	2950	2950	2950	0
16	20250218	193700	244359785	2950	2950	2950	2950	0
17	20250218	193600	244359785	2950	2950	2950	2950	0
18	20250218	193500	244359785	2950	2950	2950	2950	0
19	20250218	193400	244359785	2950	2950	2950	2950	0
20	20250218	193300	244359785	2950	2950	2950	2950	0
21	20250218	193200	244359785	2950	2950	2950	2950	0
22	20250218	193100	244359785	2950	2950	2950	2950	0
23	20250218	193000	244359785	2950	2950	2950	2950	0
24	20250218	192900	244359785	2950	2950	2950	2950	0
25	20250218	192800	244359785	2950	2950	2950	2950	0
26	20250218	192700	244359785	2950	2950	2950	2950	0
27	20250218	192600	244359785	2950	2950	2950	2950	0
28	20250218	192500	244359785	2950	2950	2950	2950	0
29	20250218	192400	244359785	2950	2950	2950	2950	0
30	20250218	192300	244359785	2950	2950	2950	2950	0
31	20250218	192200	244359785	2950	2950	2950	2950	0
32	20250218	192100	244359785	2950	2950	2950	2950	4017
33	20250218	192000	244359785	2950	2950	2950	2950	0
34	20250218	191900	244359785	2950	2950	2950	2950	0
35	20250218	191800	244359785	2950	2950	2950	2950	0
36	20250218	191700	244359785	2950	2950	2950	2950	0
37	20250218	191600	244359785	2950	2950	2950	2950	0
38	20250218	191500	244359785	2950	2950	2950	2950	0
39	20250218	191400	244359785	2950	2950	2950	2950	0
40	20250218	191300	244359785	2950	2950	2950	2950	0
41	20250218	191200	244359785	2950	2950	2950	2950	0
42	20250218	191100	244359785	2950	2950	2950	2950	0
43	20250218	191000	244359785	2950	2950	2950	2950	0
44	20250218	190900	244359785	2950	2950	2950	2950	0
45	20250218	190800	244359785	2950	2950	2950	2950	0
46	20250218	190700	244359785	2950	2950	2950	2950	0
47	20250218	190600	244359785	2950	2950	2950	2950	0
48	20250218	190500	244359785	2950	2950	2950	2950	0
49	20250218	190400	244359785	2950	2950	2950	2950	0
50	20250218	190300	244359785	2950	2950	2950	2950	0
51	20250218	190200	244359785	2950	2950	2950	2950	0
52	20250218	190100	244359785	2950	2950	2950	2950	0
53	20250218	190000	244359785	2950	2950	2950	2950	0
54	20250218	185900	244359785	2950	2950	2950	2950	0
55	20250218	185800	244359785	2950	2950	2950	2950	0
56	20250218	185700	244359785	2950	2950	2950	2950	0
57	20250218	185600	244359785	2950	2950	2950	2950	0
58	20250218	185500	244359785	2950	2950	2950	2950	0
59	20250218	185400	244359785	2950	2950	2950	2950	0
60	20250218	185300	244359785	2950	2950	2950	2950	0
61	20250218	185200	244359785	2950	2950	2950	2950	0
62	20250218	185100	244359785	2950	2950	2950	2950	4017
63	20250218	185000	244359785	2950	2950	2950	2950	0
64	20250218	184900	244359785	2950	2950	2950	2950	0
65	20250218	184800	244359785	2950	2950	2950	2950	0
66	20250218	184700	244359785	2950	2950	2950	2950	0
67	20250218	184600	244359785	2950	2950	2950	2950	0
68	20250218	184500	244359785	2950	2950	2950	2950	0
69	20250218	184400	244359785	2950	2950	2950	2950	0
70	20250218	184300	244359785	2950	2950	2950	2950	0
71	20250218	184200	244359785	2950	2950	2950	2950	0
72	20250218	184100	244359785	2950	2950	2950	2950	0
73	20250218	184000	244359785	2950	2950	2950	2950	0
74	20250218	183900	244359785	2950	2950	2950	2950	0
75	20250218	183800	244359785	2950	2950	2950	2950	0
76	20250218	183700	244359785	2950	2950	2950	2950	0
77	20250218	183600	244359785	2950	2950	2950	2950	0
78	20250218	183500	244359785	2950	2950	2950	2950	0
79	20250218	183400	244359785	2950	2950	2950	2950	0
80	20250218	183300	244359785	2950	2950	2950	2950	0
81	20250218	183200	244359785	2950	2950	2950	2950	0
82	20250218	183100	244359785	2950	2950	2950	2950	0
83	20250218	183000	244359785	2950	2950	2950	2950	0
84	20250218	182900	244359785	2950	2950	2950	2950	0
85	20250218	182800	244359785	2950	2950	2950	2950	0
86	20250218	182700	244359785	2950	2950	2950	2950	0
87	20250218	182600	244359785	2950	2950	2950	2950	0
88	20250218	182500	244359785	2950	2950	2950	2950	0
89	20250218	182400	244359785	2950	2950	2950	2950	0
90	20250218	182300	244359785	2950	2950	2950	2950	0
91	20250218	182200	244359785	2950	2950	2950	2950	0
92	20250218	182100	244359785	2950	2950	2950	2950	4017
93	20250218	182000	244359785	2950	2950	2950	2950	0
94	20250218	181900	244359785	2950	2950	2950	2950	0
95	20250218	181800	244359785	2950	2950	2950	2950	0
96	20250218	181700	244359785	2950	2950	2950	2950	0
97	20250218	181600	244359785	2950	2950	2950	2950	0
98	20250218	181500	244359785	2950	2950	2950	2950	0
99	20250218	181400	244359785	2950	2950	2950	2950	0
100	20250218	181300	244359785	2950	2950	2950	2950	0
101	20250218	181200	244359785	2950	2950	2950	2950	0
102	20250218	181100	244359785	2950	2950	2950	2950	0
103	20250218	181000	244359785	2950	2950	2950	2950	0
104	20250218	180900	244359785	2950	2950	2950	2950	0
105	20250218	180800	244359785	2950	2950	2950	2950	0
106	20250218	180700	244359785	2950	2950	2950	2950	0
107	20250218	180600	244359785	2950	2950	2950	2950	0
108	20250218	180500	244359785	2950	2950	2950	2950	0
109	20250218	180400	244359785	2950	2950	2950	2950	0
110	20250218	180300	244359785	2950	2950	2950	2950	0
111	20250218	180200	244359785	2950	2950	2950	2950	0
112	20250218	180100	244359785	2950	2950	2950	2950	0
113	20250218	180000	244359785	2950	2950	2950	2950	0
114	20250218	175900	244359785	2950	2950	2950	2950	0
115	20250218	175800	244359785	2950	2950	2950	2950	0
116	20250218	175700	244359785	2950	2950	2950	2950	0
117	20250218	175600	244359785	2950	2950	2950	2950	0
118	20250218	175500	244359785	2950	2950	2950	2950	0
119	20250218	175400	244359785	2950	2950	2950	2950	0
120	20250218	175300	244359785	2950	2950	2950	2950	0
121	20250218	175200	244359785	2950	2950	2950	2950	0
122	20250218	175100	244359785	2950	2950	2950	2950	4017
123	20250218	175000	244359785	2950	2950	2950	2950	0
124	20250218	174900	244359785	2950	2950	2950	2950	0
125	20250218	174800	244359785	2950	2950	2950	2950	0
126	20250218	174700	244359785	2950	2950	2950	2950	0
127	20250218	174600	244359785	2950	2950	2950	2950	0
128	20250218	174500	244359785	2950	2950	2950	2950	0
129	20250218	174400	244359785	2950	2950	2950	2950	0
130	20250218	174300	244359785	2950	2950	2950	2950	0
131	20250218	174200	244359785	2950	2950	2950	2950	0
132	20250218	174100	244359785	2950	2950	2950	2950	0
133	20250218	174000	244359785	2950	2950	2950	2950	0
134	20250218	173900	244359785	2950	2950	2950	2950	0
135	20250218	173800	244359785	2950	2950	2950	2950	0
136	20250218	173700	244359785	2950	2950	2950	2950	0
137	20250218	173600	244359785	2950	2950	2950	2950	0
138	20250218	173500	244359785	2950	2950	2950	2950	0
139	20250218	173400	244359785	2950	2950	2950	2950	0
140	20250218	173300	244359785	2950	2950	2950	2950	0
141	20250218	173200	244359785	2950	2950	2950	2950	0
142	20250218	173100	244359785	2950	2950	2950	2950	0
143	20250218	173000	244359785	2950	2950	2950	2950	0
144	20250218	172900	244359785	2950	2950	2950	2950	0
145	20250218	172800	244359785	2950	2950	2950	2950	0
146	20250218	172700	244359785	2950	2950	2950	2950	0
147	20250218	172600	244359785	2950	2950	2950	2950	0
148	20250218	172500	244359785	2950	2950	2950	2950	0
149	20250218	172400	244359785	2950	2950	2950	2950	0
150	20250218	172300	244359785	2950	2950	2950	2950	0
151	20250218	172200	244359785	2950	2950	2950	2950	0
152	20250218	172100	244359785	2950	2950	2950	2950	4017
153	20250218	172000	244359785	2950	2950	2950	2950	0
154	20250218	171900	244359785	2950	2950	2950	2950	0
155	20250218	171800	244359785	2950	2950	2950	2950	0
156	20250218	171700	244359785	2950	2950	2950	2950	0
157	20250218	171600	244359785	2950	2950	2950	2950	0
158	20250218	171500	244359785	2950	2950	2950	2950	0
159	20250218	171400	244359785	2950	2950	2950	2950	0
160	20250218	171300	244359785	2950	2950	2950	2950	0
161	20250218	171200	244359785	2950	2950	2950	2950	0
162	20250218	171100	244359785	2950	2950	2950	2950	0
163	20250218	171000	244359785	2950	2950	2950	2950	0
164	20250218	170900	244359785	2950	2950	2950	2950	0
165	20250218	170800	244359785	2950	2950	2950	2950	0
166	20250218	170700	244359785	2950	2950	2950	2950	0
167	20250218	170600	244359785	2950	2950	2950	2950	0
168	20250218	170500	244359785	2950	2950	2950	2950	0
169	20250218	170400	244359785	2950	2950	2950	2950	0
170	20250218	170300	244359785	2950	2950	2950	2950	0
171	20250218	170200	244359785	2950	2950	2950	2950	0
172	20250218	170100	244359785	2950	2950	2950	2950	0
173	20250218	170000	244359785	2950	2950	2950	2950	0
174	20250218	165900	244359785	2950	2950	2950	2950	0
175	20250218	165800	244359785	2950	2950	2950	2950	0
176	20250218	165700	244359785	2950	2950	2950	2950	0
177	20250218	165600	244359785	2950	2950	2950	2950	0
178	20250218	165500	244359785	2950	2950	2950	2950	0
179	20250218	165400	244359785	2950	2950	2950	2950	0
180	20250218	165300	244359785	2950	2950	2950	2950	0
181	20250218	165200	244359785	2950	2950	2950	2950	0
182	20250218	165100	244359785	2950	2950	2950	2950	4017
183	20250218	165000	244359785	2950	2950	2950	2950	0
184	20250218	164900	244359785	2950	2950	2950	2950	0
185	20250218	164800	244359785	2950	2950	2950	2950	0
186	20250218	164700	244359785	2950	2950	2950	2950	0
187	20250218	164600	244359785	2950	2950	2950	2950	0
188	20250218	164500	244359785	2950	2950	2950	2950	0
189	20250218	164400	244359785	2950	2950	2950	2950	0
190	20250218	164300	244359785	2950	2950	2950	2950	0
191	20250218	164200	244359785	2950	2950	2950	2950	0
192	20250218	164100	244359785	2950	2950	2950	2950	0
193	20250218	164000	244359785	2950	2950	2950	2950	0
194	20250218	163900	244359785	2950	2950	2950	2950	0
195	20250218	163800	244359785	2950	2950	2950	2950	0
196	20250218	163700	244359785	2950	2950	2950	2950	0
197	20250218	163600	244359785	2950	2950	2950	2950	0
198	20250218	163500	244359785	2950	2950	2950	2950	0
199	20250218	163400	244359785	2950	2950	2950	2950	0
200	20250218	163300	244359785	2950	2950	2950	2950	0
201	20250218	163200	244359785	2950	2950	2950	2950	0
202	20250218	163100	244359785	2950	2950	2950	2950	0
203	20250218	163000	244359785	2950	2950	2950	2950	0
204	20250218	162900	244359785	2950	2950	2950	2950	0
205	20250218	162800	244359785	2950	2950	2950	2950	0
206	20250218	162700	244359785	2950	2950	2950	2950	0
207	20250218	162600	244359785	2950	2950	2950	2950	0
208	20250218	162500	244359785	2950	2950	2950	2950	0
209	20250218	162400	244359785	2950	2950	2950	2950	0
210	20250218	162300	244359785	2950	2950	2950	2950	0
211	20250218	162200	244359785	2950	2950	2950	2950	0
212	20250218	162100	244359785	2950	2950	2950	2950	4017
213	20250218	162000	244359785	2950	2950	2950	2950	0
214	20250218	161900	244359785	2950	2950	2950	2950	0
215	20250218	161800	244359785	2950	2950	2950	2950	0
216	20250218	161700	244359785	2950	2950	2950	2950	0
217	20250218	161600	244359785	2950	2950	2950	2950	0
218	20250218	161500	244359785	2950	2950	2950	2950	0
219	20250218	161400	244359785	2950	2950	2950	2950	0
220	20250218	161300	244359785	2950	2950	2950	2950	0
221	20250218	161200	244359785	2950	2950	2950	2950	0
222	20250218	161100	244359785	2950	2950	2950	2950	0
223	20250218	161000	244359785	2950	2950	2950	2950	0
224	20250218	160900	244359785	2950	2950	2950	2950	0
225	20250218	160800	244359785	2950	2950	2950	2950	0
226	20250218	160700	244359785	2950	2950	2950	2950	0
227	20250218	160600	244359785	2950	2950	2950	2950	0
228	20250218	160500	244359785	2950	2950	2950	2950	0
229	20250218	160400	244359785	2950	2950	2950	2950	0
230	20250218	160300	244359785	2950	2950	2950	2950	0
231	20250218	160200	244359785	2950	2950	2950	2950	0
232	20250218	160100	244359785	2950	2950	2950	2950	0
233	20250218	160000	244359785	2950	2950	2950	2950	0
234	20250218	155900	244359785	2950	2950	2950	2950	0
235	20250218	155800	244359785	2950	2950	2950	2950	0
236	20250218	155700	244359785	2950	2950	2950	2950	0
237	20250218	155600	244359785	2950	2950	2950	2950	0
238	20250218	155500	244359785	2950	2950	2950	2950	0
239	20250218	155400	244359785	2950	2950	2950	2950	0
240	20250218	155300	244359785	2950	2950	2950	2950	0
241	20250218	155200	244359785	2950	2950	2950	2950	0
242	20250218	155100	244359785	2950	2950	2950	2950	4017
243	20250218	155000	244359785	2950	2950	2950	2950	0
244	20250218	154900	244359785	2950	2950	2950	2950	0
245	20250218	154800	244359785	2950	2950	2950	2950	0
246	20250218	154700	244359785	2950	2950	2950	2950	0
247	20250218	154600	244359785	2950	2950	2950	2950	0
248	20250218	154500	244359785	2950	2950	2950	2950	0
249	20250218	154400	244359785	2950	2950	2950	2950	0
250	20250218	154300	244359785	2950	2950	2950	2950	0
251	20250218	154200	244359785	2950	2950	2950	2950	0
252	20250218	154100	244359785	2950	2950	2950	2950	0
253	20250218	154000	244359785	2950	2950	2950	2950	0
254	20250218	153900	244359785	2950	2950	2950	2950	0
255	20250218	153800	244359785	2950	2950	2950	2950	0
256	20250218	153700	244359785	2950	2950	2950	2950	0
257	20250218	153600	244359785	2950	2950	2950	2950	0
258	20250218	153500	244359785	2950	2950	2950	2950	0
259	20250218	153400	244359785	2950	2950	2950	2950	0
260	20250218	153300	244359785	2950	2950	2950	2950	0
261	20250218	153200	244359785	2950	2950	2950	2950	0
262	20250218	153100	244359785	2950	2950	2950	2950	0
263	20250218	153000	244359785	2950	2950	2950	2950	4017
264	20250218	152900	232509635	2945	2945	2945	2945	0
265	20250218	152800	232509635	2945	2945	2945	2945	0
266	20250218	152700	232509635	2945	2945	2945	2945	0
267	20250218	152600	232509635	2945	2945	2945	2945	0
268	20250218	152500	232509635	2945	2945	2945	2945	0
269	20250218	152400	232509635	2945	2945	2945	2945	0
270	20250218	152300	232509635	2945	2945	2945	2945	0
271	20250218	152200	232509635	2945	2945	2945	2945	0
272	20250218	152100	232509635	2945	2945	2945	2945	0
273	20250218	152000	232509635	2945	2945	2945	2945	0
274	20250218	151900	232509635	2945	2945	2945	2945	94
275	20250218	151800	232232805	2945	2945	2945	2940	278
276	20250218	151700	231414275	2940	2940	2940	2940	19
277	20250218	151600	231358415	2940	2940	2940	2940	0
278	20250218	151500	231358415	2940	2945	2945	2940	2057
279	20250218	151400	225303050	2945	2945	2945	2945	153
280	20250218	151300	224852465	2950	2950	2950	2950	0
281	20250218	151200	224852465	2950	2950	2950	2950	0
282	20250218	151100	224852465	2950	2950	2950	2950	0
283	20250218	151000	224852465	2950	2950	2950	2950	1
284	20250218	150900	224849515	2945	2945	2945	2945	0
285	20250218	150800	224849515	2945	2945	2945	2945	150
286	20250218	150700	224407765	2950	2950	2950	2950	0
287	20250218	150600	224407765	2950	2950	2950	2950	0
288	20250218	150500	224407765	2950	2950	2950	2950	0
289	20250218	150400	224407765	2950	2950	2950	2950	100
290	20250218	150300	224112765	2945	2945	2945	2945	1065
291	20250218	150200	220976340	2950	2950	2950	2950	0
292	20250218	150100	220976340	2950	2950	2950	2950	0
293	20250218	150000	220976340	2950	2950	2950	2950	0
294	20250218	145900	220976340	2950	2950	2950	2950	0
295	20250218	145800	220976340	2950	2950	2950	2950	100
296	20250218	145700	220681340	2945	2950	2950	2945	192
297	20250218	145600	220115835	2945	2945	2945	2945	0
298	20250218	145500	220115835	2945	2945	2945	2945	0
299	20250218	145400	220115835	2945	2945	2945	2945	1309
300	20250218	145300	216260830	2945	2945	2945	2945	0
301	20250218	145200	216260830	2945	2945	2945	2945	4
302	20250218	145100	216249050	2945	2945	2945	2945	89
303	20250218	145000	215986945	2940	2940	2940	2940	0
304	20250218	144900	215986945	2940	2940	2940	2940	0
305	20250218	144800	215986945	2940	2940	2940	2940	0
306	20250218	144700	215986945	2940	2940	2940	2940	0
307	20250218	144600	215986945	2940	2940	2940	2940	0
308	20250218	144500	215986945	2940	2945	2955	2935	4654
309	20250218	144400	202315445	2960	2960	2960	2960	0
310	20250218	144300	202315445	2960	2960	2960	2960	0
311	20250218	144200	202315445	2960	2960	2960	2960	0
312	20250218	144100	202315445	2960	2960	2960	2960	0
313	20250218	144000	202315445	2960	2950	2960	2950	308
314	20250218	143900	201406835	2945	2945	2945	2945	4
315	20250218	143800	201395055	2945	2945	2945	2945	175
316	20250218	143700	200879680	2945	2945	2945	2945	105
317	20250218	143600	200570455	2950	2945	2950	2945	81
318	20250218	143500	200331905	2940	2940	2940	2940	0
319	20250218	143400	200331905	2940	2940	2940	2940	2266
320	20250218	143300	193669865	2940	2945	2945	2940	3000
321	20250218	143200	184845425	2960	2960	2960	2940	3241
322	20250218	143100	175301580	2950	2960	2960	2950	2030
323	20250218	143000	169312680	2960	2960	2960	2960	0
324	20250218	142900	169312680	2960	2960	2960	2960	0
325	20250218	142800	169312680	2960	2960	2960	2960	0
326	20250218	142700	169312680	2960	2960	2960	2960	0
327	20250218	142600	169312680	2960	2960	2960	2955	9
328	20250218	142500	169286075	2955	2955	2955	2955	0
329	20250218	142400	169286075	2955	2955	2955	2955	0
330	20250218	142300	169286075	2955	2955	2955	2955	0
331	20250218	142200	169286075	2955	2955	2955	2955	1
332	20250218	142100	169283120	2955	2955	2955	2955	0
333	20250218	142000	169283120	2955	2955	2955	2955	765
334	20250218	141900	167022545	2950	2950	2950	2950	0
335	20250218	141800	167022545	2950	2950	2950	2950	0
336	20250218	141700	167022545	2950	2950	2950	2950	146
337	20250218	141600	166591845	2955	2955	2955	2955	700
338	20250218	141500	164523345	2960	2960	2960	2960	0
339	20250218	141400	164523345	2960	2960	2960	2960	0
340	20250218	141300	164523345	2960	2955	2960	2955	300
341	20250218	141200	163636725	2955	2955	2955	2955	0
342	20250218	141100	163636725	2955	2955	2955	2955	1
343	20250218	141000	163633770	2955	2955	2955	2955	3
344	20250218	140900	163624905	2955	2955	2955	2955	0
345	20250218	140800	163624905	2955	2955	2955	2955	94
346	20250218	140700	163347135	2960	2960	2960	2960	0
347	20250218	140600	163347135	2960	2960	2960	2960	0
348	20250218	140500	163347135	2960	2960	2960	2960	0
349	20250218	140400	163347135	2960	2960	2960	2960	100
350	20250218	140300	163051135	2960	2960	2960	2960	354
351	20250218	140200	162003295	2960	2960	2960	2960	150
352	20250218	140100	161559295	2960	2960	2960	2960	0
353	20250218	140000	161559295	2960	2960	2960	2960	0
354	20250218	135900	161559295	2960	2960	2960	2960	0
355	20250218	135800	161559295	2960	2960	2960	2960	155
356	20250218	135700	161100495	2960	2960	2960	2960	0
357	20250218	135600	161100495	2960	2960	2960	2960	0
358	20250218	135500	161100495	2960	2960	2960	2960	0
359	20250218	135400	161100495	2960	2960	2960	2960	0
360	20250218	135300	161100495	2960	2960	2960	2960	170
361	20250218	135200	160597295	2960	2960	2960	2960	0
362	20250218	135100	160597295	2960	2960	2960	2960	0
363	20250218	135000	160597295	2960	2960	2960	2960	0
364	20250218	134900	160597295	2960	2960	2960	2960	0
365	20250218	134800	160597295	2960	2960	2960	2960	0
366	20250218	134700	160597295	2960	2960	2960	2960	0
367	20250218	134600	160597295	2960	2960	2960	2960	200
368	20250218	134500	160005295	2960	2960	2960	2960	0
369	20250218	134400	160005295	2960	2960	2960	2960	250
370	20250218	134300	159265295	2960	2960	2960	2960	388
371	20250218	134200	158116815	2965	2965	2965	2965	0
372	20250218	134100	158116815	2965	2965	2965	2965	13
373	20250218	134000	158078270	2965	2965	2965	2965	21
374	20250218	133900	158016005	2960	2960	2960	2960	140
375	20250218	133800	157601605	2965	2965	2965	2965	300
376	20250218	133700	156712105	2965	2965	2965	2965	100
377	20250218	133600	156415605	2965	2965	2965	2965	0
378	20250218	133500	156415605	2965	2965	2965	2965	1
379	20250218	133400	156412640	2965	2965	2965	2965	0
380	20250218	133300	156412640	2965	2965	2965	2965	1
381	20250218	133200	156409675	2960	2960	2960	2960	0
382	20250218	133100	156409675	2960	2965	2965	2960	491
383	20250218	133000	154956265	2965	2965	2965	2965	0
384	20250218	132900	154956265	2965	2965	2965	2965	0
385	20250218	132800	154956265	2965	2965	2965	2965	13
386	20250218	132700	154917720	2965	2965	2965	2965	10
387	20250218	132600	154888070	2965	2965	2965	2965	0
388	20250218	132500	154888070	2965	2965	2965	2965	989
389	20250218	132400	151955685	2965	2965	2965	2965	15
390	20250218	132300	151911210	2970	2970	2970	2970	0
391	20250218	132200	151911210	2970	2970	2970	2970	1
392	20250218	132100	151908240	2970	2970	2970	2970	0
393	20250218	132000	151908240	2970	2970	2970	2970	2
394	20250218	131900	151902300	2965	2965	2965	2965	550
395	20250218	131800	150271550	2970	2970	2970	2970	1
396	20250218	131700	150268580	2965	2965	2965	2965	0
397	20250218	131600	150268580	2965	2965	2965	2965	0
398	20250218	131500	150268580	2965	2965	2965	2965	0
399	20250218	131400	150268580	2965	2965	2965	2965	1580
400	20250218	131300	145583880	2970	2970	2970	2970	0
401	20250218	131200	145583880	2970	2970	2970	2970	0
402	20250218	131100	145583880	2970	2970	2970	2970	0
403	20250218	131000	145583880	2970	2970	2970	2970	1
404	20250218	130900	145580910	2965	2965	2965	2965	0
405	20250218	130800	145580910	2965	2965	2965	2965	0
406	20250218	130700	145580910	2965	2970	2970	2965	42
407	20250218	130600	145456270	2970	2970	2970	2970	0
408	20250218	130500	145456270	2970	2965	2970	2965	524
409	20250218	130400	143902605	2965	2960	2965	2960	101
410	20250218	130300	143603625	2960	2965	2965	2960	530
411	20250218	130200	142033985	2965	2960	2965	2960	51
412	20250218	130100	141883020	2965	2965	2965	2965	100
413	20250218	130000	141586520	2965	2965	2965	2965	0
414	20250218	125900	141586520	2965	2965	2965	2965	0
415	20250218	125800	141586520	2965	2960	2965	2960	104
416	20250218	125700	141278175	2960	2960	2960	2960	0
417	20250218	125600	141278175	2960	2960	2960	2960	0
418	20250218	125500	141278175	2960	2960	2960	2960	200
419	20250218	125400	140686175	2960	2960	2960	2960	0
420	20250218	125300	140686175	2960	2960	2960	2960	0
421	20250218	125200	140686175	2960	2960	2960	2960	743
422	20250218	125100	138486895	2960	2960	2960	2960	1
423	20250218	125000	138483935	2950	2950	2950	2950	0
424	20250218	124900	138483935	2950	2950	2950	2950	41
425	20250218	124800	138362985	2960	2960	2960	2960	0
426	20250218	124700	138362985	2960	2960	2960	2960	0
427	20250218	124600	138362985	2960	2960	2960	2960	0
428	20250218	124500	138362985	2960	2960	2960	2960	0
429	20250218	124400	138362985	2960	2960	2960	2960	0
430	20250218	124300	138362985	2960	2960	2960	2960	0
431	20250218	124200	138362985	2960	2960	2960	2960	0
432	20250218	124100	138362985	2960	2960	2960	2960	0
433	20250218	124000	138362985	2960	2950	2960	2950	6
434	20250218	123900	138345275	2960	2960	2960	2960	0
435	20250218	123800	138345275	2960	2960	2960	2960	0
436	20250218	123700	138345275	2960	2960	2960	2960	0
437	20250218	123600	138345275	2960	2960	2960	2960	0
438	20250218	123500	138345275	2960	2960	2960	2960	0
439	20250218	123400	138345275	2960	2960	2960	2960	0
440	20250218	123300	138345275	2960	2960	2960	2960	1
441	20250218	123200	138342315	2950	2950	2950	2950	100
442	20250218	123100	138047315	2950	2950	2950	2950	2
443	20250218	123000	138041415	2950	2950	2950	2950	100
444	20250218	122900	137746415	2945	2945	2945	2945	3
445	20250218	122800	137737580	2950	2950	2950	2950	0
446	20250218	122700	137737580	2950	2950	2950	2950	0
447	20250218	122600	137737580	2950	2950	2950	2950	48
448	20250218	122500	137595980	2950	2950	2950	2950	0
449	20250218	122400	137595980	2950	2950	2950	2950	0
450	20250218	122300	137595980	2950	2950	2950	2950	0
451	20250218	122200	137595980	2950	2950	2950	2950	0
452	20250218	122100	137595980	2950	2950	2950	2950	0
453	20250218	122000	137595980	2950	2955	2955	2950	1000
454	20250218	121900	134645930	2960	2960	2960	2960	0
455	20250218	121800	134645930	2960	2960	2960	2960	0
456	20250218	121700	134645930	2960	2960	2960	2960	0
457	20250218	121600	134645930	2960	2960	2960	2960	1
458	20250218	121500	134642970	2965	2965	2965	2965	0
459	20250218	121400	134642970	2965	2965	2965	2965	0
460	20250218	121300	134642970	2965	2965	2965	2965	0
461	20250218	121200	134642970	2965	2965	2965	2965	0
462	20250218	121100	134642970	2965	2965	2965	2965	0
463	20250218	121000	134642970	2965	2965	2965	2965	1
464	20250218	120900	134640005	2945	2955	2955	2945	2000
465	20250218	120800	128742630	2965	2965	2965	2965	0
466	20250218	120700	128742630	2965	2965	2965	2965	0
467	20250218	120600	128742630	2965	2965	2965	2965	1
468	20250218	120500	128739665	2955	2955	2955	2955	11
469	20250218	120400	128707160	2965	2965	2965	2965	0
470	20250218	120300	128707160	2965	2965	2965	2965	0
471	20250218	120200	128707160	2965	2965	2965	2965	1
472	20250218	120100	128704195	2955	2955	2955	2955	100
473	20250218	120000	128408695	2965	2965	2965	2965	0
474	20250218	115900	128408695	2965	2965	2965	2965	0
475	20250218	115800	128408695	2965	2965	2965	2965	0
476	20250218	115700	128408695	2965	2965	2965	2965	0
477	20250218	115600	128408695	2965	2965	2965	2965	0
478	20250218	115500	128408695	2965	2965	2965	2965	0
479	20250218	115400	128408695	2965	2965	2965	2965	0
480	20250218	115300	128408695	2965	2965	2965	2965	0
481	20250218	115200	128408695	2965	2965	2965	2965	0
482	20250218	115100	128408695	2965	2960	2965	2955	1033
483	20250218	115000	125356005	2960	2960	2960	2960	20
484	20250218	114900	125296805	2955	2955	2955	2955	300
485	20250218	114800	124410305	2960	2955	2960	2955	51
486	20250218	114700	124259595	2955	2955	2955	2955	30
487	20250218	114600	124170945	2960	2960	2960	2960	6
488	20250218	114500	124153185	2965	2965	2965	2965	0
489	20250218	114400	124153185	2965	2965	2965	2965	0
490	20250218	114300	124153185	2965	2965	2965	2965	0
491	20250218	114200	124153185	2965	2965	2965	2965	0
492	20250218	114100	124153185	2965	2955	2965	2955	1088
493	20250218	114000	120938135	2955	2955	2955	2955	0
494	20250218	113900	120938135	2955	2955	2955	2955	0
495	20250218	113800	120938135	2955	2955	2955	2955	1
496	20250218	113700	120935180	2950	2950	2950	2950	50
497	20250218	113600	120787680	2950	2950	2950	2950	0
498	20250218	113500	120787680	2950	2950	2950	2950	116
499	20250218	113400	120445480	2945	2945	2945	2945	0
500	20250218	113300	120445480	2945	2945	2945	2945	2
501	20250218	113200	120439590	2950	2950	2950	2950	0
502	20250218	113100	120439590	2950	2950	2950	2950	0
503	20250218	113000	120439590	2950	2950	2950	2950	0
504	20250218	112900	120439590	2950	2950	2950	2950	0
505	20250218	112800	120439590	2950	2950	2950	2950	0
506	20250218	112700	120439590	2950	2950	2950	2950	0
507	20250218	112600	120439590	2950	2950	2950	2950	0
508	20250218	112500	120439590	2950	2950	2950	2950	0
509	20250218	112400	120439590	2950	2950	2950	2950	0
510	20250218	112300	120439590	2950	2950	2950	2950	0
511	20250218	112200	120439590	2950	2945	2950	2945	113
512	20250218	112100	120106800	2940	2950	2950	2940	1790
513	20250218	112000	114839740	2950	2950	2950	2950	0
514	20250218	111900	114839740	2950	2950	2950	2950	0
515	20250218	111800	114839740	2950	2950	2950	2950	0
516	20250218	111700	114839740	2950	2950	2950	2950	150
517	20250218	111600	114397240	2950	2950	2950	2950	0
518	20250218	111500	114397240	2950	2950	2950	2950	7
519	20250218	111400	114376590	2945	2945	2945	2945	150
520	20250218	111300	113934840	2950	2950	2950	2950	0
521	20250218	111200	113934840	2950	2950	2950	2950	0
522	20250218	111100	113934840	2950	2950	2950	2950	0
523	20250218	111000	113934840	2950	2950	2950	2950	1
524	20250218	110900	113931890	2950	2950	2950	2950	0
525	20250218	110800	113931890	2950	2950	2950	2950	0
526	20250218	110700	113931890	2950	2950	2950	2950	1
527	20250218	110600	113928940	2940	2950	2950	2940	360
528	20250218	110500	112869495	2950	2950	2950	2945	25
529	20250218	110400	112795750	2955	2955	2955	2955	0
530	20250218	110300	112795750	2955	2955	2955	2955	1
531	20250218	110200	112792795	2955	2955	2955	2955	0
532	20250218	110100	112792795	2955	2955	2955	2955	0
533	20250218	110000	112792795	2955	2955	2955	2955	0
534	20250218	105900	112792795	2955	2955	2955	2955	0
535	20250218	105800	112792795	2955	2955	2955	2955	0
536	20250218	105700	112792795	2955	2955	2955	2955	0
537	20250218	105600	112792795	2955	2955	2955	2955	1
538	20250218	105500	112789840	2945	2945	2945	2945	232
539	20250218	105400	112106600	2950	2950	2950	2950	1
540	20250218	105300	112103650	2950	2950	2950	2950	0
541	20250218	105200	112103650	2950	2950	2950	2950	51
542	20250218	105100	111953200	2955	2955	2955	2950	813
543	20250218	105000	109554840	2960	2960	2960	2960	0
544	20250218	104900	109554840	2960	2960	2960	2960	0
545	20250218	104800	109554840	2960	2960	2960	2960	0
546	20250218	104700	109554840	2960	2960	2960	2960	1
547	20250218	104600	109551880	2960	2960	2960	2960	0
548	20250218	104500	109551880	2960	2960	2960	2960	1
549	20250218	104400	109548920	2960	2960	2960	2960	0
550	20250218	104300	109548920	2960	2960	2960	2960	30
551	20250218	104200	109460120	2960	2960	2960	2960	1
552	20250218	104100	109457160	2960	2960	2960	2960	1
553	20250218	104000	109454200	2960	2960	2960	2960	0
554	20250218	103900	109454200	2960	2960	2960	2960	1
555	20250218	103800	109451240	2960	2960	2960	2960	1
556	20250218	103700	109448280	2960	2960	2960	2960	0
557	20250218	103600	109448280	2960	2960	2960	2960	7
558	20250218	103500	109427560	2940	2960	2960	2940	56
559	20250218	103400	109262880	2960	2945	2960	2935	13663
560	20250218	103300	69096010	2945	2945	2945	2945	0
561	20250218	103200	69096010	2945	2945	2945	2945	1000
562	20250218	103100	66151010	2970	2950	2970	2945	2802
563	20250218	103000	57885570	2950	2950	2950	2950	0
564	20250218	102900	57885570	2950	2950	2950	2950	5040
565	20250218	102800	43017570	2950	2950	2950	2950	0
566	20250218	102700	43017570	2950	2955	2955	2950	644
567	20250218	102600	41114980	2955	2955	2955	2955	0
568	20250218	102500	41114980	2955	2955	2955	2955	10
569	20250218	102400	41085430	2955	2955	2955	2955	0
570	20250218	102300	41085430	2955	2955	2955	2955	0
571	20250218	102200	41085430	2955	2960	2960	2955	180
572	20250218	102100	40553425	2960	2960	2960	2960	1490
573	20250218	102000	36143025	2960	2960	2960	2960	0
574	20250218	101900	36143025	2960	2960	2960	2960	0
575	20250218	101800	36143025	2960	2960	2960	2960	0
576	20250218	101700	36143025	2960	2960	2960	2960	9
577	20250218	101600	36116385	2960	2960	2960	2960	0
578	20250218	101500	36116385	2960	2960	2960	2960	4
579	20250218	101400	36104545	2965	2965	2965	2965	0
580	20250218	101300	36104545	2965	2965	2965	2965	231
581	20250218	101200	35419630	2970	2970	2970	2970	0
582	20250218	101100	35419630	2970	2970	2970	2970	1
583	20250218	101000	35416660	2970	2970	2970	2970	12
584	20250218	100900	35381020	2965	2965	2965	2965	0
585	20250218	100800	35381020	2965	2965	2965	2965	0
586	20250218	100700	35381020	2965	2965	2965	2965	0
587	20250218	100600	35381020	2965	2965	2965	2965	980
588	20250218	100500	32475320	2960	2960	2960	2960	83
589	20250218	100400	32229640	2965	2965	2965	2965	0
590	20250218	100300	32229640	2965	2965	2965	2965	17
591	20250218	100200	32179235	2970	2970	2970	2970	2
592	20250218	100100	32173295	2970	2970	2970	2970	0
593	20250218	100000	32173295	2970	2970	2970	2970	0
594	20250218	095900	32173295	2970	2960	2970	2960	40
595	20250218	095800	32054885	2970	2970	2970	2970	0
596	20250218	095700	32054885	2970	2970	2970	2970	2
597	20250218	095600	32048945	2960	2965	2970	2960	275
598	20250218	095500	31234870	2970	2970	2970	2970	0
599	20250218	095400	31234870	2970	2970	2970	2970	0
600	20250218	095300	31234870	2970	2970	2970	2970	300
601	20250218	095200	30343870	2965	2965	2965	2965	0
602	20250218	095100	30343870	2965	2965	2965	2965	200
603	20250218	095000	29750870	2965	2965	2965	2965	0
604	20250218	094900	29750870	2965	2965	2965	2965	48
605	20250218	094800	29608550	2975	2975	2975	2975	0
606	20250218	094700	29608550	2975	2975	2975	2975	0
607	20250218	094600	29608550	2975	2975	2975	2975	0
608	20250218	094500	29608550	2975	2975	2975	2975	0
609	20250218	094400	29608550	2975	2975	2975	2975	0
610	20250218	094300	29608550	2975	2975	2975	2975	0
611	20250218	094200	29608550	2975	2975	2975	2975	900
612	20250218	094100	26931050	2975	2970	2975	2970	1001
613	20250218	094000	23958075	2970	2970	2970	2970	500
614	20250218	093900	22473075	2970	2970	2970	2970	100
615	20250218	093800	22176075	2970	2970	2970	2970	0
616	20250218	093700	22176075	2970	2970	2970	2970	1
617	20250218	093600	22173105	2970	2970	2970	2970	6
618	20250218	093500	22155285	2965	2965	2965	2965	31
619	20250218	093400	22063370	2965	2965	2965	2965	16
620	20250218	093300	22015930	2975	2975	2975	2975	0
621	20250218	093200	22015930	2975	2975	2975	2975	0
622	20250218	093100	22015930	2975	2975	2975	2975	135
623	20250218	093000	21614305	2975	2955	2975	2955	1161
624	20250218	092900	18183530	2950	2950	2950	2950	13
625	20250218	092800	18145180	2975	2950	2975	2950	522
626	20250218	092700	16605255	2950	2970	2975	2950	999
627	20250218	092600	13649600	2970	2970	2970	2970	0
628	20250218	092500	13649600	2970	2970	2970	2970	1
629	20250218	092400	13646630	2950	2970	2970	2950	501
630	20250218	092300	12167740	2960	2960	2960	2960	97
631	20250218	092200	11880620	2960	2960	2960	2960	0
632	20250218	092100	11880620	2960	2960	2960	2960	201
633	20250218	092000	11285660	2970	2970	2970	2970	0
634	20250218	091900	11285660	2970	2970	2970	2970	0
635	20250218	091800	11285660	2970	2970	2970	2970	0
636	20250218	091700	11285660	2970	2965	2970	2965	12
637	20250218	091600	11250075	2955	2955	2955	2955	0
638	20250218	091500	11250075	2955	2965	2965	2955	931
639	20250218	091400	8498935	2970	2970	2970	2970	1
640	20250218	091300	8495965	2975	2975	2975	2975	0
641	20250218	091200	8495965	2975	2980	2980	2955	341
642	20250218	091100	7487455	2960	2960	2960	2960	0
643	20250218	091000	7487455	2960	2960	2960	2960	94
644	20250218	090900	7209215	2960	2960	2960	2960	10
645	20250218	090800	7179615	2980	2980	2980	2980	0
646	20250218	090700	7179615	2980	2980	2980	2980	0
647	20250218	090600	7179615	2980	2980	2980	2980	0
648	20250218	090500	7179615	2980	2980	2980	2980	0
649	20250218	090400	7179615	2980	2980	2980	2980	0
650	20250218	090300	7179615	2980	2980	2980	2980	2
651	20250218	090200	7173655	2950	2950	2950	2950	0
652	20250218	090100	7173655	2950	2965	2965	2950	1315
653	20250218	090000	3292785	2970	2980	2980	2970	1105