KissMeData/054780/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193900	348283480	4060	4060	4060	4060	4088
3	20250218	193800	348283480	4060	4060	4060	4060	0
4	20250218	193700	348283480	4060	4060	4060	4060	0
5	20250218	193600	348283480	4060	4060	4060	4060	0
6	20250218	193500	348283480	4060	4060	4060	4060	0
7	20250218	193400	348283480	4060	4060	4060	4060	0
8	20250218	193300	348283480	4060	4060	4060	4060	0
9	20250218	193200	348283480	4060	4060	4060	4060	0
10	20250218	193100	348283480	4060	4060	4060	4060	0
11	20250218	193000	348283480	4060	4060	4060	4060	0
12	20250218	192900	348283480	4060	4060	4060	4060	0
13	20250218	192800	348283480	4060	4060	4060	4060	0
14	20250218	192700	348283480	4060	4060	4060	4060	0
15	20250218	192600	348283480	4060	4060	4060	4060	0
16	20250218	192500	348283480	4060	4060	4060	4060	0
17	20250218	192400	348283480	4060	4060	4060	4060	0
18	20250218	192300	348283480	4060	4060	4060	4060	0
19	20250218	192200	348283480	4060	4060	4060	4060	0
20	20250218	192100	348283480	4060	4060	4060	4060	0
21	20250218	192000	348283480	4060	4060	4060	4060	0
22	20250218	191900	348283480	4060	4060	4060	4060	0
23	20250218	191800	348283480	4060	4060	4060	4060	0
24	20250218	191700	348283480	4060	4060	4060	4060	0
25	20250218	191600	348283480	4060	4060	4060	4060	0
26	20250218	191500	348283480	4060	4060	4060	4060	0
27	20250218	191400	348283480	4060	4060	4060	4060	0
28	20250218	191300	348283480	4060	4060	4060	4060	0
29	20250218	191200	348283480	4060	4060	4060	4060	0
30	20250218	191100	348283480	4060	4060	4060	4060	0
31	20250218	191000	348283480	4060	4060	4060	4060	0
32	20250218	190900	348283480	4060	4060	4060	4060	4088
33	20250218	190800	348283480	4060	4060	4060	4060	0
34	20250218	190700	348283480	4060	4060	4060	4060	0
35	20250218	190600	348283480	4060	4060	4060	4060	0
36	20250218	190500	348283480	4060	4060	4060	4060	0
37	20250218	190400	348283480	4060	4060	4060	4060	0
38	20250218	190300	348283480	4060	4060	4060	4060	0
39	20250218	190200	348283480	4060	4060	4060	4060	0
40	20250218	190100	348283480	4060	4060	4060	4060	0
41	20250218	190000	348283480	4060	4060	4060	4060	0
42	20250218	185900	348283480	4060	4060	4060	4060	0
43	20250218	185800	348283480	4060	4060	4060	4060	0
44	20250218	185700	348283480	4060	4060	4060	4060	0
45	20250218	185600	348283480	4060	4060	4060	4060	0
46	20250218	185500	348283480	4060	4060	4060	4060	0
47	20250218	185400	348283480	4060	4060	4060	4060	0
48	20250218	185300	348283480	4060	4060	4060	4060	0
49	20250218	185200	348283480	4060	4060	4060	4060	0
50	20250218	185100	348283480	4060	4060	4060	4060	0
51	20250218	185000	348283480	4060	4060	4060	4060	0
52	20250218	184900	348283480	4060	4060	4060	4060	0
53	20250218	184800	348283480	4060	4060	4060	4060	0
54	20250218	184700	348283480	4060	4060	4060	4060	0
55	20250218	184600	348283480	4060	4060	4060	4060	0
56	20250218	184500	348283480	4060	4060	4060	4060	0
57	20250218	184400	348283480	4060	4060	4060	4060	0
58	20250218	184300	348283480	4060	4060	4060	4060	0
59	20250218	184200	348283480	4060	4060	4060	4060	0
60	20250218	184100	348283480	4060	4060	4060	4060	0
61	20250218	184000	348283480	4060	4060	4060	4060	0
62	20250218	183900	348283480	4060	4060	4060	4060	4088
63	20250218	183800	348283480	4060	4060	4060	4060	0
64	20250218	183700	348283480	4060	4060	4060	4060	0
65	20250218	183600	348283480	4060	4060	4060	4060	0
66	20250218	183500	348283480	4060	4060	4060	4060	0
67	20250218	183400	348283480	4060	4060	4060	4060	0
68	20250218	183300	348283480	4060	4060	4060	4060	0
69	20250218	183200	348283480	4060	4060	4060	4060	0
70	20250218	183100	348283480	4060	4060	4060	4060	0
71	20250218	183000	348283480	4060	4060	4060	4060	0
72	20250218	182900	348283480	4060	4060	4060	4060	0
73	20250218	182800	348283480	4060	4060	4060	4060	0
74	20250218	182700	348283480	4060	4060	4060	4060	0
75	20250218	182600	348283480	4060	4060	4060	4060	0
76	20250218	182500	348283480	4060	4060	4060	4060	0
77	20250218	182400	348283480	4060	4060	4060	4060	0
78	20250218	182300	348283480	4060	4060	4060	4060	0
79	20250218	182200	348283480	4060	4060	4060	4060	0
80	20250218	182100	348283480	4060	4060	4060	4060	0
81	20250218	182000	348283480	4060	4060	4060	4060	0
82	20250218	181900	348283480	4060	4060	4060	4060	0
83	20250218	181800	348283480	4060	4060	4060	4060	0
84	20250218	181700	348283480	4060	4060	4060	4060	0
85	20250218	181600	348283480	4060	4060	4060	4060	0
86	20250218	181500	348283480	4060	4060	4060	4060	0
87	20250218	181400	348283480	4060	4060	4060	4060	0
88	20250218	181300	348283480	4060	4060	4060	4060	0
89	20250218	181200	348283480	4060	4060	4060	4060	0
90	20250218	181100	348283480	4060	4060	4060	4060	0
91	20250218	181000	348283480	4060	4060	4060	4060	0
92	20250218	180900	348283480	4060	4060	4060	4060	4088
93	20250218	180800	348283480	4060	4060	4060	4060	0
94	20250218	180700	348283480	4060	4060	4060	4060	0
95	20250218	180600	348283480	4060	4060	4060	4060	0
96	20250218	180500	348283480	4060	4060	4060	4060	0
97	20250218	180400	348283480	4060	4060	4060	4060	0
98	20250218	180300	348283480	4060	4060	4060	4060	0
99	20250218	180200	348283480	4060	4060	4060	4060	0
100	20250218	180100	348283480	4060	4060	4060	4060	0
101	20250218	180000	348283480	4060	4060	4060	4060	0
102	20250218	175900	348283480	4060	4060	4060	4060	0
103	20250218	175800	348283480	4060	4060	4060	4060	0
104	20250218	175700	348283480	4060	4060	4060	4060	0
105	20250218	175600	348283480	4060	4060	4060	4060	0
106	20250218	175500	348283480	4060	4060	4060	4060	0
107	20250218	175400	348283480	4060	4060	4060	4060	0
108	20250218	175300	348283480	4060	4060	4060	4060	0
109	20250218	175200	348283480	4060	4060	4060	4060	0
110	20250218	175100	348283480	4060	4060	4060	4060	0
111	20250218	175000	348283480	4060	4060	4060	4060	0
112	20250218	174900	348283480	4060	4060	4060	4060	0
113	20250218	174800	348283480	4060	4060	4060	4060	0
114	20250218	174700	348283480	4060	4060	4060	4060	0
115	20250218	174600	348283480	4060	4060	4060	4060	0
116	20250218	174500	348283480	4060	4060	4060	4060	0
117	20250218	174400	348283480	4060	4060	4060	4060	0
118	20250218	174300	348283480	4060	4060	4060	4060	0
119	20250218	174200	348283480	4060	4060	4060	4060	0
120	20250218	174100	348283480	4060	4060	4060	4060	0
121	20250218	174000	348283480	4060	4060	4060	4060	0
122	20250218	173900	348283480	4060	4060	4060	4060	4088
123	20250218	173800	348283480	4060	4060	4060	4060	0
124	20250218	173700	348283480	4060	4060	4060	4060	0
125	20250218	173600	348283480	4060	4060	4060	4060	0
126	20250218	173500	348283480	4060	4060	4060	4060	0
127	20250218	173400	348283480	4060	4060	4060	4060	0
128	20250218	173300	348283480	4060	4060	4060	4060	0
129	20250218	173200	348283480	4060	4060	4060	4060	0
130	20250218	173100	348283480	4060	4060	4060	4060	0
131	20250218	173000	348283480	4060	4060	4060	4060	0
132	20250218	172900	348283480	4060	4060	4060	4060	0
133	20250218	172800	348283480	4060	4060	4060	4060	0
134	20250218	172700	348283480	4060	4060	4060	4060	0
135	20250218	172600	348283480	4060	4060	4060	4060	0
136	20250218	172500	348283480	4060	4060	4060	4060	0
137	20250218	172400	348283480	4060	4060	4060	4060	0
138	20250218	172300	348283480	4060	4060	4060	4060	0
139	20250218	172200	348283480	4060	4060	4060	4060	0
140	20250218	172100	348283480	4060	4060	4060	4060	0
141	20250218	172000	348283480	4060	4060	4060	4060	0
142	20250218	171900	348283480	4060	4060	4060	4060	0
143	20250218	171800	348283480	4060	4060	4060	4060	0
144	20250218	171700	348283480	4060	4060	4060	4060	0
145	20250218	171600	348283480	4060	4060	4060	4060	0
146	20250218	171500	348283480	4060	4060	4060	4060	0
147	20250218	171400	348283480	4060	4060	4060	4060	0
148	20250218	171300	348283480	4060	4060	4060	4060	0
149	20250218	171200	348283480	4060	4060	4060	4060	0
150	20250218	171100	348283480	4060	4060	4060	4060	0
151	20250218	171000	348283480	4060	4060	4060	4060	0
152	20250218	170900	348283480	4060	4060	4060	4060	4088
153	20250218	170800	348283480	4060	4060	4060	4060	0
154	20250218	170700	348283480	4060	4060	4060	4060	0
155	20250218	170600	348283480	4060	4060	4060	4060	0
156	20250218	170500	348283480	4060	4060	4060	4060	0
157	20250218	170400	348283480	4060	4060	4060	4060	0
158	20250218	170300	348283480	4060	4060	4060	4060	0
159	20250218	170200	348283480	4060	4060	4060	4060	0
160	20250218	170100	348283480	4060	4060	4060	4060	0
161	20250218	170000	348283480	4060	4060	4060	4060	0
162	20250218	165900	348283480	4060	4060	4060	4060	0
163	20250218	165800	348283480	4060	4060	4060	4060	0
164	20250218	165700	348283480	4060	4060	4060	4060	0
165	20250218	165600	348283480	4060	4060	4060	4060	0
166	20250218	165500	348283480	4060	4060	4060	4060	0
167	20250218	165400	348283480	4060	4060	4060	4060	0
168	20250218	165300	348283480	4060	4060	4060	4060	0
169	20250218	165200	348283480	4060	4060	4060	4060	0
170	20250218	165100	348283480	4060	4060	4060	4060	0
171	20250218	165000	348283480	4060	4060	4060	4060	0
172	20250218	164900	348283480	4060	4060	4060	4060	0
173	20250218	164800	348283480	4060	4060	4060	4060	0
174	20250218	164700	348283480	4060	4060	4060	4060	0
175	20250218	164600	348283480	4060	4060	4060	4060	0
176	20250218	164500	348283480	4060	4060	4060	4060	0
177	20250218	164400	348283480	4060	4060	4060	4060	0
178	20250218	164300	348283480	4060	4060	4060	4060	0
179	20250218	164200	348283480	4060	4060	4060	4060	0
180	20250218	164100	348283480	4060	4060	4060	4060	0
181	20250218	164000	348283480	4060	4060	4060	4060	0
182	20250218	163900	348283480	4060	4060	4060	4060	4088
183	20250218	163800	348283480	4060	4060	4060	4060	0
184	20250218	163700	348283480	4060	4060	4060	4060	0
185	20250218	163600	348283480	4060	4060	4060	4060	0
186	20250218	163500	348283480	4060	4060	4060	4060	0
187	20250218	163400	348283480	4060	4060	4060	4060	0
188	20250218	163300	348283480	4060	4060	4060	4060	0
189	20250218	163200	348283480	4060	4060	4060	4060	0
190	20250218	163100	348283480	4060	4060	4060	4060	0
191	20250218	163000	348283480	4060	4060	4060	4060	0
192	20250218	162900	348283480	4060	4060	4060	4060	0
193	20250218	162800	348283480	4060	4060	4060	4060	0
194	20250218	162700	348283480	4060	4060	4060	4060	0
195	20250218	162600	348283480	4060	4060	4060	4060	0
196	20250218	162500	348283480	4060	4060	4060	4060	0
197	20250218	162400	348283480	4060	4060	4060	4060	0
198	20250218	162300	348283480	4060	4060	4060	4060	0
199	20250218	162200	348283480	4060	4060	4060	4060	0
200	20250218	162100	348283480	4060	4060	4060	4060	0
201	20250218	162000	348283480	4060	4060	4060	4060	0
202	20250218	161900	348283480	4060	4060	4060	4060	0
203	20250218	161800	348283480	4060	4060	4060	4060	0
204	20250218	161700	348283480	4060	4060	4060	4060	0
205	20250218	161600	348283480	4060	4060	4060	4060	0
206	20250218	161500	348283480	4060	4060	4060	4060	0
207	20250218	161400	348283480	4060	4060	4060	4060	0
208	20250218	161300	348283480	4060	4060	4060	4060	0
209	20250218	161200	348283480	4060	4060	4060	4060	0
210	20250218	161100	348283480	4060	4060	4060	4060	0
211	20250218	161000	348283480	4060	4060	4060	4060	0
212	20250218	160900	348283480	4060	4060	4060	4060	4088
213	20250218	160800	348283480	4060	4060	4060	4060	0
214	20250218	160700	348283480	4060	4060	4060	4060	0
215	20250218	160600	348283480	4060	4060	4060	4060	0
216	20250218	160500	348283480	4060	4060	4060	4060	0
217	20250218	160400	348283480	4060	4060	4060	4060	0
218	20250218	160300	348283480	4060	4060	4060	4060	0
219	20250218	160200	348283480	4060	4060	4060	4060	0
220	20250218	160100	348283480	4060	4060	4060	4060	0
221	20250218	160000	348283480	4060	4060	4060	4060	0
222	20250218	155900	348283480	4060	4060	4060	4060	0
223	20250218	155800	348283480	4060	4060	4060	4060	0
224	20250218	155700	348283480	4060	4060	4060	4060	0
225	20250218	155600	348283480	4060	4060	4060	4060	0
226	20250218	155500	348283480	4060	4060	4060	4060	0
227	20250218	155400	348283480	4060	4060	4060	4060	0
228	20250218	155300	348283480	4060	4060	4060	4060	0
229	20250218	155200	348283480	4060	4060	4060	4060	0
230	20250218	155100	348283480	4060	4060	4060	4060	0
231	20250218	155000	348283480	4060	4060	4060	4060	0
232	20250218	154900	348283480	4060	4060	4060	4060	0
233	20250218	154800	348283480	4060	4060	4060	4060	0
234	20250218	154700	348283480	4060	4060	4060	4060	0
235	20250218	154600	348283480	4060	4060	4060	4060	0
236	20250218	154500	348283480	4060	4060	4060	4060	0
237	20250218	154400	348283480	4060	4060	4060	4060	0
238	20250218	154300	348283480	4060	4060	4060	4060	0
239	20250218	154200	348283480	4060	4060	4060	4060	0
240	20250218	154100	348283480	4060	4060	4060	4060	0
241	20250218	154000	348283480	4060	4060	4060	4060	0
242	20250218	153900	348283480	4060	4060	4060	4060	4088
243	20250218	153800	348283480	4060	4060	4060	4060	0
244	20250218	153700	348283480	4060	4060	4060	4060	0
245	20250218	153600	348283480	4060	4060	4060	4060	0
246	20250218	153500	348283480	4060	4060	4060	4060	0
247	20250218	153400	348283480	4060	4060	4060	4060	0
248	20250218	153300	348283480	4060	4060	4060	4060	0
249	20250218	153200	348283480	4060	4060	4060	4060	0
250	20250218	153100	348283480	4060	4060	4060	4060	0
251	20250218	153000	348283480	4060	4060	4060	4060	4088
252	20250218	152900	331686200	4040	4040	4040	4040	0
253	20250218	152800	331686200	4040	4040	4040	4040	0
254	20250218	152700	331686200	4040	4040	4040	4040	0
255	20250218	152600	331686200	4040	4040	4040	4040	0
256	20250218	152500	331686200	4040	4040	4040	4040	0
257	20250218	152400	331686200	4040	4040	4040	4040	0
258	20250218	152300	331686200	4040	4040	4040	4040	0
259	20250218	152200	331686200	4040	4040	4040	4040	0
260	20250218	152100	331686200	4040	4040	4040	4040	0
261	20250218	152000	331686200	4040	4040	4040	4040	0
262	20250218	151900	331686200	4040	4030	4040	4025	1603
263	20250218	151800	325230740	4030	4030	4035	4030	112
264	20250218	151700	324779375	4030	4030	4030	4025	1476
265	20250218	151600	318836825	4035	4035	4035	4030	476
266	20250218	151500	316918500	4035	4035	4035	4035	5
267	20250218	151400	316898325	4035	4035	4035	4035	20
268	20250218	151300	316817625	4035	4035	4035	4035	23
269	20250218	151200	316724820	4035	4035	4035	4035	10
270	20250218	151100	316684470	4035	4035	4035	4035	20
271	20250218	151000	316603770	4030	4035	4035	4030	58
272	20250218	150900	316369990	4040	4040	4040	4040	0
273	20250218	150800	316369990	4040	4040	4040	4040	3
274	20250218	150700	316357870	4040	4040	4040	4040	10
275	20250218	150600	316317470	4040	4040	4040	4040	1
276	20250218	150500	316313430	4030	4030	4030	4030	611
277	20250218	150400	313851100	4030	4030	4030	4030	0
278	20250218	150300	313851100	4030	4030	4030	4030	0
279	20250218	150200	313851100	4030	4040	4040	4030	309
280	20250218	150100	312605780	4030	4035	4035	4030	374
281	20250218	150000	311098435	4035	4035	4035	4035	0
282	20250218	145900	311098435	4035	4040	4040	4035	82
283	20250218	145800	310767275	4040	4040	4040	4040	49
284	20250218	145700	310569315	4040	4040	4040	4040	4
285	20250218	145600	310553155	4035	4035	4035	4035	0
286	20250218	145500	310553155	4035	4035	4035	4035	346
287	20250218	145400	309157045	4040	4040	4040	4040	0
288	20250218	145300	309157045	4040	4040	4040	4040	0
289	20250218	145200	309157045	4040	4040	4040	4040	10
290	20250218	145100	309116645	4040	4040	4040	4040	2
291	20250218	145000	309108565	4040	4040	4040	4040	100
292	20250218	144900	308704565	4040	4040	4040	4040	349
293	20250218	144800	307294605	4040	4040	4040	4040	0
294	20250218	144700	307294605	4040	4040	4040	4040	0
295	20250218	144600	307294605	4040	4040	4040	4040	0
296	20250218	144500	307294605	4040	4040	4040	4040	0
297	20250218	144400	307294605	4040	4040	4040	4040	0
298	20250218	144300	307294605	4040	4040	4040	4040	0
299	20250218	144200	307294605	4040	4035	4040	4030	103
300	20250218	144100	306879105	4035	4035	4035	4035	0
301	20250218	144000	306879105	4035	4035	4035	4035	19
302	20250218	143900	306802440	4035	4035	4035	4035	0
303	20250218	143800	306802440	4035	4035	4035	4035	20
304	20250218	143700	306721740	4035	4035	4035	4035	40
305	20250218	143600	306560340	4030	4030	4030	4030	30
306	20250218	143500	306439440	4030	4030	4030	4030	100
307	20250218	143400	306036440	4035	4035	4035	4035	0
308	20250218	143300	306036440	4035	4035	4035	4035	1
309	20250218	143200	306032405	4040	4040	4040	4040	0
310	20250218	143100	306032405	4040	4040	4040	4040	0
311	20250218	143000	306032405	4040	4040	4040	4040	0
312	20250218	142900	306032405	4040	4040	4040	4040	0
313	20250218	142800	306032405	4040	4040	4040	4040	0
314	20250218	142700	306032405	4040	4025	4040	4025	229
315	20250218	142600	305110665	4025	4025	4025	4025	532
316	20250218	142500	302969365	4025	4020	4025	4020	1105
317	20250218	142400	298526740	4020	4025	4025	4020	1093
318	20250218	142300	294127830	4040	4040	4040	4040	0
319	20250218	142200	294127830	4040	4040	4040	4040	50
320	20250218	142100	293925830	4025	4025	4030	4025	1005
321	20250218	142000	289880205	4030	4030	4030	4030	1000
322	20250218	141900	285850205	4035	4035	4035	4035	0
323	20250218	141800	285850205	4035	4035	4035	4035	7
324	20250218	141700	285821960	4045	4045	4045	4045	0
325	20250218	141600	285821960	4045	4040	4045	4040	2
326	20250218	141500	285813875	4025	4045	4045	4025	31
327	20250218	141400	285688980	4025	4025	4025	4025	0
328	20250218	141300	285688980	4025	4025	4025	4025	1
329	20250218	141200	285684955	4020	4030	4030	4020	4693
330	20250218	141100	266802195	4030	4035	4035	4030	2721
331	20250218	141000	255833535	4035	4055	4055	4035	3060
332	20250218	140900	243463495	4055	4055	4055	4055	622
333	20250218	140800	240941285	4060	4060	4060	4060	0
334	20250218	140700	240941285	4060	4060	4060	4060	0
335	20250218	140600	240941285	4060	4060	4060	4060	10
336	20250218	140500	240900685	4050	4050	4050	4050	30
337	20250218	140400	240779185	4060	4065	4065	4060	165
338	20250218	140300	240109280	4060	4060	4060	4060	0
339	20250218	140200	240109280	4060	4060	4060	4060	89
340	20250218	140100	239747940	4060	4060	4060	4060	6
341	20250218	140000	239723580	4060	4060	4060	4060	0
342	20250218	135900	239723580	4060	4060	4060	4060	0
343	20250218	135800	239723580	4060	4060	4060	4060	3
344	20250218	135700	239711400	4060	4060	4060	4060	0
345	20250218	135600	239711400	4060	4060	4060	4060	0
346	20250218	135500	239711400	4060	4060	4060	4060	0
347	20250218	135400	239711400	4060	4060	4060	4060	50
348	20250218	135300	239508400	4060	4060	4060	4060	2
349	20250218	135200	239500280	4060	4060	4060	4060	0
350	20250218	135100	239500280	4060	4060	4060	4060	0
351	20250218	135000	239500280	4060	4060	4060	4060	542
352	20250218	134900	237299760	4065	4065	4065	4065	20
353	20250218	134800	237218460	4060	4060	4060	4060	295
354	20250218	134700	236020760	4060	4060	4060	4060	0
355	20250218	134600	236020760	4060	4060	4060	4060	0
356	20250218	134500	236020760	4060	4060	4060	4060	0
357	20250218	134400	236020760	4060	4060	4060	4060	1
358	20250218	134300	236016700	4050	4050	4050	4050	0
359	20250218	134200	236016700	4050	4050	4050	4050	147
360	20250218	134100	235421350	4055	4055	4055	4055	0
361	20250218	134000	235421350	4055	4055	4055	4055	3
362	20250218	133900	235409185	4060	4060	4060	4060	0
363	20250218	133800	235409185	4060	4060	4060	4060	6
364	20250218	133700	235384825	4060	4060	4060	4060	0
365	20250218	133600	235384825	4060	4060	4060	4060	0
366	20250218	133500	235384825	4060	4060	4060	4060	40
367	20250218	133400	235222425	4055	4055	4055	4055	0
368	20250218	133300	235222425	4055	4055	4055	4055	99
369	20250218	133200	234820980	4060	4060	4060	4060	0
370	20250218	133100	234820980	4060	4060	4060	4060	0
371	20250218	133000	234820980	4060	4060	4060	4060	0
372	20250218	132900	234820980	4060	4060	4060	4060	100
373	20250218	132800	234414980	4055	4055	4055	4055	261
374	20250218	132700	233356625	4055	4055	4055	4055	253
375	20250218	132600	232330710	4055	4055	4055	4055	7
376	20250218	132500	232302325	4055	4055	4055	4055	0
377	20250218	132400	232302325	4055	4055	4055	4055	0
378	20250218	132300	232302325	4055	4055	4055	4055	0
379	20250218	132200	232302325	4055	4055	4055	4055	0
380	20250218	132100	232302325	4055	4055	4055	4055	101
381	20250218	132000	231892770	4055	4055	4055	4055	5
382	20250218	131900	231872495	4055	4055	4055	4055	1
383	20250218	131800	231868440	4055	4055	4055	4055	2
384	20250218	131700	231860330	4055	4055	4055	4055	0
385	20250218	131600	231860330	4055	4060	4060	4055	4
386	20250218	131500	231844100	4050	4050	4050	4050	0
387	20250218	131400	231844100	4050	4050	4050	4050	0
388	20250218	131300	231844100	4050	4050	4050	4050	0
389	20250218	131200	231844100	4050	4050	4050	4050	0
390	20250218	131100	231844100	4050	4050	4050	4050	0
391	20250218	131000	231844100	4050	4050	4050	4050	0
392	20250218	130900	231844100	4050	4050	4050	4050	0
393	20250218	130800	231844100	4050	4050	4050	4050	0
394	20250218	130700	231844100	4050	4050	4050	4050	0
395	20250218	130600	231844100	4050	4050	4050	4050	627
396	20250218	130500	229304750	4060	4060	4060	4060	0
397	20250218	130400	229304750	4060	4060	4060	4060	0
398	20250218	130300	229304750	4060	4050	4060	4050	513
399	20250218	130200	227226220	4050	4050	4050	4050	0
400	20250218	130100	227226220	4050	4050	4050	4050	0
401	20250218	130000	227226220	4050	4050	4050	4050	0
402	20250218	125900	227226220	4050	4050	4050	4050	0
403	20250218	125800	227226220	4050	4050	4050	4050	0
404	20250218	125700	227226220	4050	4050	4050	4050	0
405	20250218	125600	227226220	4050	4050	4050	4050	0
406	20250218	125500	227226220	4050	4050	4050	4050	0
407	20250218	125400	227226220	4050	4050	4050	4050	0
408	20250218	125300	227226220	4050	4050	4050	4050	0
409	20250218	125200	227226220	4050	4050	4050	4050	0
410	20250218	125100	227226220	4050	4050	4050	4050	1
411	20250218	125000	227222170	4060	4060	4060	4060	0
412	20250218	124900	227222170	4060	4060	4060	4060	0
413	20250218	124800	227222170	4060	4045	4060	4045	2
414	20250218	124700	227214065	4040	4040	4040	4040	0
415	20250218	124600	227214065	4040	4040	4040	4040	0
416	20250218	124500	227214065	4040	4045	4045	4040	480
417	20250218	124400	225273175	4065	4065	4065	4065	10
418	20250218	124300	225232525	4070	4070	4070	4070	0
419	20250218	124200	225232525	4070	4045	4070	4045	101
420	20250218	124100	224823955	4045	4050	4050	4045	60
421	20250218	124000	224581105	4045	4045	4045	4045	228
422	20250218	123900	223658845	4050	4050	4050	4050	392
423	20250218	123800	222071245	4050	4050	4050	4050	0
424	20250218	123700	222071245	4050	4050	4050	4050	56
425	20250218	123600	221844445	4050	4060	4060	4050	101
426	20250218	123500	221435250	4070	4060	4070	4060	2
427	20250218	123400	221427120	4070	4070	4070	4070	1
428	20250218	123300	221423050	4065	4065	4065	4065	0
429	20250218	123200	221423050	4065	4065	4065	4065	0
430	20250218	123100	221423050	4065	4065	4065	4065	222
431	20250218	123000	220520620	4065	4065	4065	4065	1
432	20250218	122900	220516555	4060	4055	4060	4055	17
433	20250218	122800	220447615	4055	4040	4055	4040	996
434	20250218	122700	216420085	4040	4050	4050	4040	1000
435	20250218	122600	212376725	4050	4050	4050	4050	0
436	20250218	122500	212376725	4050	4050	4050	4050	13
437	20250218	122400	212324075	4065	4065	4065	4065	0
438	20250218	122300	212324075	4065	4065	4065	4065	34
439	20250218	122200	212185865	4040	4040	4040	4040	0
440	20250218	122100	212185865	4040	4040	4040	4040	0
441	20250218	122000	212185865	4040	4040	4040	4040	13
442	20250218	121900	212133345	4065	4065	4065	4065	0
443	20250218	121800	212133345	4065	4065	4065	4065	0
444	20250218	121700	212133345	4065	4065	4065	4065	5
445	20250218	121600	212113020	4065	4065	4065	4065	1
446	20250218	121500	212108955	4040	4040	4040	4040	2
447	20250218	121400	212100875	4035	4035	4035	4035	0
448	20250218	121300	212100875	4035	4035	4035	4035	0
449	20250218	121200	212100875	4035	4040	4040	4035	500
450	20250218	121100	210083150	4035	4065	4065	4035	5745
451	20250218	121000	186845110	4060	4060	4060	4060	0
452	20250218	120900	186845110	4060	4060	4060	4060	0
453	20250218	120800	186845110	4060	4060	4060	4060	0
454	20250218	120700	186845110	4060	4060	4060	4060	0
455	20250218	120600	186845110	4060	4060	4060	4060	0
456	20250218	120500	186845110	4060	4060	4060	4060	0
457	20250218	120400	186845110	4060	4060	4060	4060	0
458	20250218	120300	186845110	4060	4060	4060	4060	0
459	20250218	120200	186845110	4060	4060	4060	4060	219
460	20250218	120100	185955970	4060	4060	4060	4060	0
461	20250218	120000	185955970	4060	4060	4060	4060	200
462	20250218	115900	185143970	4060	4060	4060	4060	3
463	20250218	115800	185131790	4055	4055	4055	4055	0
464	20250218	115700	185131790	4055	4055	4055	4055	0
465	20250218	115600	185131790	4055	4055	4055	4055	1
466	20250218	115500	185127735	4055	4055	4055	4055	250
467	20250218	115400	184113985	4055	4055	4055	4055	0
468	20250218	115300	184113985	4055	4055	4055	4055	0
469	20250218	115200	184113985	4055	4055	4055	4055	0
470	20250218	115100	184113985	4055	4055	4055	4055	16
471	20250218	115000	184049105	4055	4055	4055	4055	10
472	20250218	114900	184008555	4050	4050	4050	4050	0
473	20250218	114800	184008555	4050	4050	4050	4050	0
474	20250218	114700	184008555	4050	4050	4050	4050	0
475	20250218	114600	184008555	4050	4050	4050	4050	0
476	20250218	114500	184008555	4050	4050	4050	4050	0
477	20250218	114400	184008555	4050	4050	4050	4050	0
478	20250218	114300	184008555	4050	4050	4050	4050	0
479	20250218	114200	184008555	4050	4050	4050	4050	0
480	20250218	114100	184008555	4050	4050	4050	4050	0
481	20250218	114000	184008555	4050	4050	4050	4050	0
482	20250218	113900	184008555	4050	4050	4050	4050	0
483	20250218	113800	184008555	4050	4050	4050	4050	0
484	20250218	113700	184008555	4050	4050	4050	4050	0
485	20250218	113600	184008555	4050	4050	4050	4050	0
486	20250218	113500	184008555	4050	4050	4050	4050	0
487	20250218	113400	184008555	4050	4050	4050	4050	0
488	20250218	113300	184008555	4050	4050	4050	4050	0
489	20250218	113200	184008555	4050	4050	4050	4050	0
490	20250218	113100	184008555	4050	4050	4050	4050	30
491	20250218	113000	183887055	4050	4055	4055	4050	107
492	20250218	112900	183453400	4060	4060	4060	4060	200
493	20250218	112800	182641400	4060	4060	4060	4060	0
494	20250218	112700	182641400	4060	4060	4060	4060	0
495	20250218	112600	182641400	4060	4060	4060	4060	0
496	20250218	112500	182641400	4060	4060	4060	4060	10
497	20250218	112400	182600800	4060	4060	4060	4060	21
498	20250218	112300	182515540	4060	4060	4060	4060	0
499	20250218	112200	182515540	4060	4060	4060	4060	2
500	20250218	112100	182507420	4060	4050	4060	4050	35
501	20250218	112000	182365625	4055	4055	4055	4055	18
502	20250218	111900	182292635	4050	4050	4050	4050	164
503	20250218	111800	181628435	4050	4050	4050	4050	8
504	20250218	111700	181596035	4050	4050	4050	4050	41
505	20250218	111600	181429985	4040	4050	4050	4040	12
506	20250218	111500	181381485	4050	4050	4055	4045	4
507	20250218	111400	181365285	4055	4055	4055	4055	55
508	20250218	111300	181142260	4055	4055	4055	4055	0
509	20250218	111200	181142260	4055	4055	4055	4055	2
510	20250218	111100	181134150	4055	4055	4055	4055	100
511	20250218	111000	180728650	4075	4075	4075	4075	0
512	20250218	110900	180728650	4075	4070	4075	4070	201
513	20250218	110800	179910575	4065	4065	4065	4065	0
514	20250218	110700	179910575	4065	4050	4065	4030	2002
515	20250218	110600	171824295	4080	4070	4080	4045	5792
516	20250218	110500	148321895	4070	4070	4070	4070	0
517	20250218	110400	148321895	4070	4070	4070	4070	10
518	20250218	110300	148281195	4080	4075	4080	4070	230
519	20250218	110200	147343070	4080	4080	4080	4080	171
520	20250218	110100	146645390	4080	4080	4080	4080	1324
521	20250218	110000	141243470	4080	4080	4080	4080	0
522	20250218	105900	141243470	4080	4080	4080	4080	50
523	20250218	105800	141039470	4080	4085	4085	4080	11
524	20250218	105700	140994585	4085	4085	4085	4085	0
525	20250218	105600	140994585	4085	4080	4085	4080	805
526	20250218	105500	137710160	4080	4080	4080	4080	0
527	20250218	105400	137710160	4080	4080	4080	4080	520
528	20250218	105300	135588560	4080	4080	4080	4080	0
529	20250218	105200	135588560	4080	4080	4080	4080	5
530	20250218	105100	135568160	4085	4085	4085	4085	0
531	20250218	105000	135568160	4085	4085	4085	4085	3
532	20250218	104900	135555905	4080	4080	4080	4080	50
533	20250218	104800	135351905	4080	4080	4080	4080	100
534	20250218	104700	134943905	4080	4080	4080	4080	561
535	20250218	104600	132655025	4085	4085	4085	4085	467
536	20250218	104500	130747330	4080	4080	4080	4080	10
537	20250218	104400	130706530	4085	4085	4085	4085	0
538	20250218	104300	130706530	4085	4085	4085	4085	0
539	20250218	104200	130706530	4085	4085	4085	4085	0
540	20250218	104100	130706530	4085	4085	4085	4085	112
541	20250218	104000	130249010	4085	4080	4085	4080	3601
542	20250218	103900	115539425	4085	4085	4085	4085	582
543	20250218	103800	113161955	4080	4080	4080	4080	23
544	20250218	103700	113068115	4085	4085	4085	4085	8
545	20250218	103600	113035435	4080	4080	4080	4080	20
546	20250218	103500	112953835	4080	4080	4080	4080	0
547	20250218	103400	112953835	4080	4080	4080	4080	100
548	20250218	103300	112545835	4085	4085	4085	4085	30
549	20250218	103200	112423285	4085	4085	4085	4085	61
550	20250218	103100	112174100	4080	4080	4080	4080	0
551	20250218	103000	112174100	4080	4080	4080	4080	0
552	20250218	102900	112174100	4080	4080	4080	4080	0
553	20250218	102800	112174100	4080	4080	4080	4080	0
554	20250218	102700	112174100	4080	4080	4080	4080	0
555	20250218	102600	112174100	4080	4075	4080	4075	1148
556	20250218	102500	107491730	4075	4075	4075	4075	2
557	20250218	102400	107483580	4075	4075	4075	4075	1
558	20250218	102300	107479505	4075	4075	4075	4075	581
559	20250218	102200	105111930	4080	4080	4080	4080	245
560	20250218	102100	104112330	4080	4080	4080	4080	0
561	20250218	102000	104112330	4080	4080	4080	4080	1
562	20250218	101900	104108250	4075	4080	4080	4075	1866
563	20250218	101800	96504235	4075	4075	4075	4075	36
564	20250218	101700	96357535	4075	4075	4075	4075	89
565	20250218	101600	95994860	4080	4090	4090	4080	1202
566	20250218	101500	91086565	4090	4090	4090	4090	0
567	20250218	101400	91086565	4090	4090	4090	4090	0
568	20250218	101300	91086565	4090	4090	4090	4090	0
569	20250218	101200	91086565	4090	4090	4090	4090	10
570	20250218	101100	91045665	4090	4090	4090	4090	11
571	20250218	101000	91000675	4090	4090	4090	4090	0
572	20250218	100900	91000675	4090	4090	4090	4090	0
573	20250218	100800	91000675	4090	4090	4090	4090	6
574	20250218	100700	90976135	4085	4085	4085	4085	60
575	20250218	100600	90731035	4085	4085	4085	4085	0
576	20250218	100500	90731035	4085	4085	4085	4085	50
577	20250218	100400	90526785	4085	4090	4090	4085	16
578	20250218	100300	90461375	4085	4085	4085	4085	0
579	20250218	100200	90461375	4085	4085	4085	4085	651
580	20250218	100100	87802040	4080	4080	4080	4080	50
581	20250218	100000	87598040	4080	4080	4080	4080	44
582	20250218	095900	87418520	4085	4085	4085	4085	122
583	20250218	095800	86920150	4090	4085	4090	4085	13
584	20250218	095700	86867025	4085	4085	4085	4085	20
585	20250218	095600	86785325	4085	4085	4085	4085	0
586	20250218	095500	86785325	4085	4085	4085	4085	11
587	20250218	095400	86740390	4080	4080	4080	4080	1
588	20250218	095300	86736310	4080	4075	4080	4075	12
589	20250218	095200	86687400	4075	4075	4075	4075	15
590	20250218	095100	86626275	4105	4105	4105	4105	0
591	20250218	095000	86626275	4105	4105	4105	4105	0
592	20250218	094900	86626275	4105	4105	4105	4105	0
593	20250218	094800	86626275	4105	4105	4105	4105	0
594	20250218	094700	86626275	4105	4105	4105	4105	0
595	20250218	094600	86626275	4105	4105	4105	4105	0
596	20250218	094500	86626275	4105	4070	4105	4070	214
597	20250218	094400	85755155	4110	4090	4110	4055	3501
598	20250218	094300	71489360	4090	4095	4095	4090	2000
599	20250218	094200	63309220	4090	4090	4090	4090	0
600	20250218	094100	63309220	4090	4090	4090	4090	0
601	20250218	094000	63309220	4090	4095	4095	4090	1117
602	20250218	093900	58739425	4100	4105	4105	4100	4307
603	20250218	093800	41065320	4105	4105	4105	4105	225
604	20250218	093700	40141695	4105	4105	4115	4105	32
605	20250218	093600	40010315	4110	4110	4110	4110	20
606	20250218	093500	39928115	4105	4105	4105	4105	0
607	20250218	093400	39928115	4105	4105	4105	4105	0
608	20250218	093300	39928115	4105	4110	4110	4105	1379
609	20250218	093200	34267020	4110	4110	4110	4110	293
610	20250218	093100	33062790	4105	4105	4105	4105	0
611	20250218	093000	33062790	4105	4105	4105	4105	0
612	20250218	092900	33062790	4105	4110	4110	4105	426
613	20250218	092800	31312560	4110	4110	4110	4110	100
614	20250218	092700	30901560	4110	4110	4110	4110	0
615	20250218	092600	30901560	4110	4115	4115	4110	300
616	20250218	092500	29667330	4115	4115	4115	4115	0
617	20250218	092400	29667330	4115	4115	4115	4115	0
618	20250218	092300	29667330	4115	4120	4120	4115	138
619	20250218	092200	29098950	4120	4120	4120	4120	8
620	20250218	092100	29065990	4120	4125	4125	4120	424
621	20250218	092000	27318810	4135	4135	4135	4135	0
622	20250218	091900	27318810	4135	4135	4135	4135	0
623	20250218	091800	27318810	4135	4135	4135	4135	0
624	20250218	091700	27318810	4135	4135	4135	4135	6
625	20250218	091600	27294000	4135	4135	4135	4135	0
626	20250218	091500	27294000	4135	4135	4135	4135	0
627	20250218	091400	27294000	4135	4135	4135	4135	3
628	20250218	091300	27281595	4120	4120	4120	4120	200
629	20250218	091200	26457595	4135	4130	4135	4120	318
630	20250218	091100	25146890	4120	4130	4130	4120	1017
631	20250218	091000	20956680	4125	4125	4125	4125	30
632	20250218	090900	20832930	4120	4120	4120	4120	1247
633	20250218	090800	15695290	4125	4125	4125	4120	1121
634	20250218	090700	11076665	4130	4130	4130	4130	0
635	20250218	090600	11076665	4130	4125	4130	4125	40
636	20250218	090500	10911615	4130	4140	4140	4130	510
637	20250218	090400	8803920	4145	4150	4150	4145	25
638	20250218	090300	8700245	4160	4140	4160	4130	240
639	20250218	090200	7707065	4135	4135	4135	4135	873
640	20250218	090100	4097210	4135	4135	4135	4135	100
641	20250218	090000	3683710	4125	4150	4160	4125	888