KissMeData/070300/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195100	171585255	2950	2950	2950	2950	1530
3	20250218	195000	171585255	2950	2950	2950	2950	0
4	20250218	194900	171585255	2950	2950	2950	2950	0
5	20250218	194800	171585255	2950	2950	2950	2950	0
6	20250218	194700	171585255	2950	2950	2950	2950	0
7	20250218	194600	171585255	2950	2950	2950	2950	0
8	20250218	194500	171585255	2950	2950	2950	2950	0
9	20250218	194400	171585255	2950	2950	2950	2950	0
10	20250218	194300	171585255	2950	2950	2950	2950	0
11	20250218	194200	171585255	2950	2950	2950	2950	0
12	20250218	194100	171585255	2950	2950	2950	2950	0
13	20250218	194000	171585255	2950	2950	2950	2950	0
14	20250218	193900	171585255	2950	2950	2950	2950	0
15	20250218	193800	171585255	2950	2950	2950	2950	0
16	20250218	193700	171585255	2950	2950	2950	2950	0
17	20250218	193600	171585255	2950	2950	2950	2950	0
18	20250218	193500	171585255	2950	2950	2950	2950	0
19	20250218	193400	171585255	2950	2950	2950	2950	0
20	20250218	193300	171585255	2950	2950	2950	2950	0
21	20250218	193200	171585255	2950	2950	2950	2950	0
22	20250218	193100	171585255	2950	2950	2950	2950	0
23	20250218	193000	171585255	2950	2950	2950	2950	0
24	20250218	192900	171585255	2950	2950	2950	2950	0
25	20250218	192800	171585255	2950	2950	2950	2950	0
26	20250218	192700	171585255	2950	2950	2950	2950	0
27	20250218	192600	171585255	2950	2950	2950	2950	0
28	20250218	192500	171585255	2950	2950	2950	2950	0
29	20250218	192400	171585255	2950	2950	2950	2950	0
30	20250218	192300	171585255	2950	2950	2950	2950	0
31	20250218	192200	171585255	2950	2950	2950	2950	0
32	20250218	192100	171585255	2950	2950	2950	2950	1530
33	20250218	192000	171585255	2950	2950	2950	2950	0
34	20250218	191900	171585255	2950	2950	2950	2950	0
35	20250218	191800	171585255	2950	2950	2950	2950	0
36	20250218	191700	171585255	2950	2950	2950	2950	0
37	20250218	191600	171585255	2950	2950	2950	2950	0
38	20250218	191500	171585255	2950	2950	2950	2950	0
39	20250218	191400	171585255	2950	2950	2950	2950	0
40	20250218	191300	171585255	2950	2950	2950	2950	0
41	20250218	191200	171585255	2950	2950	2950	2950	0
42	20250218	191100	171585255	2950	2950	2950	2950	0
43	20250218	191000	171585255	2950	2950	2950	2950	0
44	20250218	190900	171585255	2950	2950	2950	2950	0
45	20250218	190800	171585255	2950	2950	2950	2950	0
46	20250218	190700	171585255	2950	2950	2950	2950	0
47	20250218	190600	171585255	2950	2950	2950	2950	0
48	20250218	190500	171585255	2950	2950	2950	2950	0
49	20250218	190400	171585255	2950	2950	2950	2950	0
50	20250218	190300	171585255	2950	2950	2950	2950	0
51	20250218	190200	171585255	2950	2950	2950	2950	0
52	20250218	190100	171585255	2950	2950	2950	2950	0
53	20250218	190000	171585255	2950	2950	2950	2950	0
54	20250218	185900	171585255	2950	2950	2950	2950	0
55	20250218	185800	171585255	2950	2950	2950	2950	0
56	20250218	185700	171585255	2950	2950	2950	2950	0
57	20250218	185600	171585255	2950	2950	2950	2950	0
58	20250218	185500	171585255	2950	2950	2950	2950	0
59	20250218	185400	171585255	2950	2950	2950	2950	0
60	20250218	185300	171585255	2950	2950	2950	2950	0
61	20250218	185200	171585255	2950	2950	2950	2950	0
62	20250218	185100	171585255	2950	2950	2950	2950	1530
63	20250218	185000	171585255	2950	2950	2950	2950	0
64	20250218	184900	171585255	2950	2950	2950	2950	0
65	20250218	184800	171585255	2950	2950	2950	2950	0
66	20250218	184700	171585255	2950	2950	2950	2950	0
67	20250218	184600	171585255	2950	2950	2950	2950	0
68	20250218	184500	171585255	2950	2950	2950	2950	0
69	20250218	184400	171585255	2950	2950	2950	2950	0
70	20250218	184300	171585255	2950	2950	2950	2950	0
71	20250218	184200	171585255	2950	2950	2950	2950	0
72	20250218	184100	171585255	2950	2950	2950	2950	0
73	20250218	184000	171585255	2950	2950	2950	2950	0
74	20250218	183900	171585255	2950	2950	2950	2950	0
75	20250218	183800	171585255	2950	2950	2950	2950	0
76	20250218	183700	171585255	2950	2950	2950	2950	0
77	20250218	183600	171585255	2950	2950	2950	2950	0
78	20250218	183500	171585255	2950	2950	2950	2950	0
79	20250218	183400	171585255	2950	2950	2950	2950	0
80	20250218	183300	171585255	2950	2950	2950	2950	0
81	20250218	183200	171585255	2950	2950	2950	2950	0
82	20250218	183100	171585255	2950	2950	2950	2950	0
83	20250218	183000	171585255	2950	2950	2950	2950	0
84	20250218	182900	171585255	2950	2950	2950	2950	0
85	20250218	182800	171585255	2950	2950	2950	2950	0
86	20250218	182700	171585255	2950	2950	2950	2950	0
87	20250218	182600	171585255	2950	2950	2950	2950	0
88	20250218	182500	171585255	2950	2950	2950	2950	0
89	20250218	182400	171585255	2950	2950	2950	2950	0
90	20250218	182300	171585255	2950	2950	2950	2950	0
91	20250218	182200	171585255	2950	2950	2950	2950	0
92	20250218	182100	171585255	2950	2950	2950	2950	1530
93	20250218	182000	171585255	2950	2950	2950	2950	0
94	20250218	181900	171585255	2950	2950	2950	2950	0
95	20250218	181800	171585255	2950	2950	2950	2950	0
96	20250218	181700	171585255	2950	2950	2950	2950	0
97	20250218	181600	171585255	2950	2950	2950	2950	0
98	20250218	181500	171585255	2950	2950	2950	2950	0
99	20250218	181400	171585255	2950	2950	2950	2950	0
100	20250218	181300	171585255	2950	2950	2950	2950	0
101	20250218	181200	171585255	2950	2950	2950	2950	0
102	20250218	181100	171585255	2950	2950	2950	2950	0
103	20250218	181000	171585255	2950	2950	2950	2950	0
104	20250218	180900	171585255	2950	2950	2950	2950	0
105	20250218	180800	171585255	2950	2950	2950	2950	0
106	20250218	180700	171585255	2950	2950	2950	2950	0
107	20250218	180600	171585255	2950	2950	2950	2950	0
108	20250218	180500	171585255	2950	2950	2950	2950	0
109	20250218	180400	171585255	2950	2950	2950	2950	0
110	20250218	180300	171585255	2950	2950	2950	2950	0
111	20250218	180200	171585255	2950	2950	2950	2950	0
112	20250218	180100	171585255	2950	2950	2950	2950	0
113	20250218	180000	171585255	2950	2950	2950	2950	0
114	20250218	175900	171585255	2950	2950	2950	2950	0
115	20250218	175800	171585255	2950	2950	2950	2950	0
116	20250218	175700	171585255	2950	2950	2950	2950	0
117	20250218	175600	171585255	2950	2950	2950	2950	0
118	20250218	175500	171585255	2950	2950	2950	2950	0
119	20250218	175400	171585255	2950	2950	2950	2950	0
120	20250218	175300	171585255	2950	2950	2950	2950	0
121	20250218	175200	171585255	2950	2950	2950	2950	0
122	20250218	175100	171585255	2950	2950	2950	2950	1530
123	20250218	175000	171585255	2950	2950	2950	2950	0
124	20250218	174900	171585255	2950	2950	2950	2950	0
125	20250218	174800	171585255	2950	2950	2950	2950	0
126	20250218	174700	171585255	2950	2950	2950	2950	0
127	20250218	174600	171585255	2950	2950	2950	2950	0
128	20250218	174500	171585255	2950	2950	2950	2950	0
129	20250218	174400	171585255	2950	2950	2950	2950	0
130	20250218	174300	171585255	2950	2950	2950	2950	0
131	20250218	174200	171585255	2950	2950	2950	2950	0
132	20250218	174100	171585255	2950	2950	2950	2950	0
133	20250218	174000	171585255	2950	2950	2950	2950	0
134	20250218	173900	171585255	2950	2950	2950	2950	0
135	20250218	173800	171585255	2950	2950	2950	2950	0
136	20250218	173700	171585255	2950	2950	2950	2950	0
137	20250218	173600	171585255	2950	2950	2950	2950	0
138	20250218	173500	171585255	2950	2950	2950	2950	0
139	20250218	173400	171585255	2950	2950	2950	2950	0
140	20250218	173300	171585255	2950	2950	2950	2950	0
141	20250218	173200	171585255	2950	2950	2950	2950	0
142	20250218	173100	171585255	2950	2950	2950	2950	0
143	20250218	173000	171585255	2950	2950	2950	2950	0
144	20250218	172900	171585255	2950	2950	2950	2950	0
145	20250218	172800	171585255	2950	2950	2950	2950	0
146	20250218	172700	171585255	2950	2950	2950	2950	0
147	20250218	172600	171585255	2950	2950	2950	2950	0
148	20250218	172500	171585255	2950	2950	2950	2950	0
149	20250218	172400	171585255	2950	2950	2950	2950	0
150	20250218	172300	171585255	2950	2950	2950	2950	0
151	20250218	172200	171585255	2950	2950	2950	2950	0
152	20250218	172100	171585255	2950	2950	2950	2950	1530
153	20250218	172000	171585255	2950	2950	2950	2950	0
154	20250218	171900	171585255	2950	2950	2950	2950	0
155	20250218	171800	171585255	2950	2950	2950	2950	0
156	20250218	171700	171585255	2950	2950	2950	2950	0
157	20250218	171600	171585255	2950	2950	2950	2950	0
158	20250218	171500	171585255	2950	2950	2950	2950	0
159	20250218	171400	171585255	2950	2950	2950	2950	0
160	20250218	171300	171585255	2950	2950	2950	2950	0
161	20250218	171200	171585255	2950	2950	2950	2950	0
162	20250218	171100	171585255	2950	2950	2950	2950	0
163	20250218	171000	171585255	2950	2950	2950	2950	0
164	20250218	170900	171585255	2950	2950	2950	2950	0
165	20250218	170800	171585255	2950	2950	2950	2950	0
166	20250218	170700	171585255	2950	2950	2950	2950	0
167	20250218	170600	171585255	2950	2950	2950	2950	0
168	20250218	170500	171585255	2950	2950	2950	2950	0
169	20250218	170400	171585255	2950	2950	2950	2950	0
170	20250218	170300	171585255	2950	2950	2950	2950	0
171	20250218	170200	171585255	2950	2950	2950	2950	0
172	20250218	170100	171585255	2950	2950	2950	2950	0
173	20250218	170000	171585255	2950	2950	2950	2950	0
174	20250218	165900	171585255	2950	2950	2950	2950	0
175	20250218	165800	171585255	2950	2950	2950	2950	0
176	20250218	165700	171585255	2950	2950	2950	2950	0
177	20250218	165600	171585255	2950	2950	2950	2950	0
178	20250218	165500	171585255	2950	2950	2950	2950	0
179	20250218	165400	171585255	2950	2950	2950	2950	0
180	20250218	165300	171585255	2950	2950	2950	2950	0
181	20250218	165200	171585255	2950	2950	2950	2950	0
182	20250218	165100	171585255	2950	2950	2950	2950	1530
183	20250218	165000	171585255	2950	2950	2950	2950	0
184	20250218	164900	171585255	2950	2950	2950	2950	0
185	20250218	164800	171585255	2950	2950	2950	2950	0
186	20250218	164700	171585255	2950	2950	2950	2950	0
187	20250218	164600	171585255	2950	2950	2950	2950	0
188	20250218	164500	171585255	2950	2950	2950	2950	0
189	20250218	164400	171585255	2950	2950	2950	2950	0
190	20250218	164300	171585255	2950	2950	2950	2950	0
191	20250218	164200	171585255	2950	2950	2950	2950	0
192	20250218	164100	171585255	2950	2950	2950	2950	0
193	20250218	164000	171585255	2950	2950	2950	2950	0
194	20250218	163900	171585255	2950	2950	2950	2950	0
195	20250218	163800	171585255	2950	2950	2950	2950	0
196	20250218	163700	171585255	2950	2950	2950	2950	0
197	20250218	163600	171585255	2950	2950	2950	2950	0
198	20250218	163500	171585255	2950	2950	2950	2950	0
199	20250218	163400	171585255	2950	2950	2950	2950	0
200	20250218	163300	171585255	2950	2950	2950	2950	0
201	20250218	163200	171585255	2950	2950	2950	2950	0
202	20250218	163100	171585255	2950	2950	2950	2950	0
203	20250218	163000	171585255	2950	2950	2950	2950	0
204	20250218	162900	171585255	2950	2950	2950	2950	0
205	20250218	162800	171585255	2950	2950	2950	2950	0
206	20250218	162700	171585255	2950	2950	2950	2950	0
207	20250218	162600	171585255	2950	2950	2950	2950	0
208	20250218	162500	171585255	2950	2950	2950	2950	0
209	20250218	162400	171585255	2950	2950	2950	2950	0
210	20250218	162300	171585255	2950	2950	2950	2950	0
211	20250218	162200	171585255	2950	2950	2950	2950	0
212	20250218	162100	171585255	2950	2950	2950	2950	1530
213	20250218	162000	171585255	2950	2950	2950	2950	0
214	20250218	161900	171585255	2950	2950	2950	2950	0
215	20250218	161800	171585255	2950	2950	2950	2950	0
216	20250218	161700	171585255	2950	2950	2950	2950	0
217	20250218	161600	171585255	2950	2950	2950	2950	0
218	20250218	161500	171585255	2950	2950	2950	2950	0
219	20250218	161400	171585255	2950	2950	2950	2950	0
220	20250218	161300	171585255	2950	2950	2950	2950	0
221	20250218	161200	171585255	2950	2950	2950	2950	0
222	20250218	161100	171585255	2950	2950	2950	2950	0
223	20250218	161000	171585255	2950	2950	2950	2950	0
224	20250218	160900	171585255	2950	2950	2950	2950	0
225	20250218	160800	171585255	2950	2950	2950	2950	0
226	20250218	160700	171585255	2950	2950	2950	2950	0
227	20250218	160600	171585255	2950	2950	2950	2950	0
228	20250218	160500	171585255	2950	2950	2950	2950	0
229	20250218	160400	171585255	2950	2950	2950	2950	0
230	20250218	160300	171585255	2950	2950	2950	2950	0
231	20250218	160200	171585255	2950	2950	2950	2950	0
232	20250218	160100	171585255	2950	2950	2950	2950	0
233	20250218	160000	171585255	2950	2950	2950	2950	0
234	20250218	155900	171585255	2950	2950	2950	2950	0
235	20250218	155800	171585255	2950	2950	2950	2950	0
236	20250218	155700	171585255	2950	2950	2950	2950	0
237	20250218	155600	171585255	2950	2950	2950	2950	0
238	20250218	155500	171585255	2950	2950	2950	2950	0
239	20250218	155400	171585255	2950	2950	2950	2950	0
240	20250218	155300	171585255	2950	2950	2950	2950	0
241	20250218	155200	171585255	2950	2950	2950	2950	0
242	20250218	155100	171585255	2950	2950	2950	2950	1530
243	20250218	155000	171585255	2950	2950	2950	2950	0
244	20250218	154900	171585255	2950	2950	2950	2950	0
245	20250218	154800	171585255	2950	2950	2950	2950	0
246	20250218	154700	171585255	2950	2950	2950	2950	0
247	20250218	154600	171585255	2950	2950	2950	2950	0
248	20250218	154500	171585255	2950	2950	2950	2950	0
249	20250218	154400	171585255	2950	2950	2950	2950	0
250	20250218	154300	171585255	2950	2950	2950	2950	0
251	20250218	154200	171585255	2950	2950	2950	2950	0
252	20250218	154100	171585255	2950	2950	2950	2950	0
253	20250218	154000	171585255	2950	2950	2950	2950	0
254	20250218	153900	171585255	2950	2950	2950	2950	0
255	20250218	153800	171585255	2950	2950	2950	2950	0
256	20250218	153700	171585255	2950	2950	2950	2950	0
257	20250218	153600	171585255	2950	2950	2950	2950	0
258	20250218	153500	171585255	2950	2950	2950	2950	0
259	20250218	153400	171585255	2950	2950	2950	2950	0
260	20250218	153300	171585255	2950	2950	2950	2950	0
261	20250218	153200	171585255	2950	2950	2950	2950	0
262	20250218	153100	171585255	2950	2950	2950	2950	0
263	20250218	153000	171585255	2950	2950	2950	2950	1530
264	20250218	152900	167071755	2950	2950	2950	2950	0
265	20250218	152800	167071755	2950	2950	2950	2950	0
266	20250218	152700	167071755	2950	2950	2950	2950	0
267	20250218	152600	167071755	2950	2950	2950	2950	0
268	20250218	152500	167071755	2950	2950	2950	2950	0
269	20250218	152400	167071755	2950	2950	2950	2950	0
270	20250218	152300	167071755	2950	2950	2950	2950	0
271	20250218	152200	167071755	2950	2950	2950	2950	0
272	20250218	152100	167071755	2950	2950	2950	2950	0
273	20250218	152000	167071755	2950	2950	2950	2950	0
274	20250218	151900	167071755	2950	2945	2950	2940	739
275	20250218	151800	164896075	2950	2950	2950	2950	95
276	20250218	151700	164615825	2950	2950	2950	2950	0
277	20250218	151600	164615825	2950	2950	2950	2950	0
278	20250218	151500	164615825	2950	2950	2950	2950	0
279	20250218	151400	164615825	2950	2950	2950	2950	0
280	20250218	151300	164615825	2950	2950	2950	2950	0
281	20250218	151200	164615825	2950	2950	2950	2950	0
282	20250218	151100	164615825	2950	2945	2950	2945	101
283	20250218	151000	164318375	2950	2950	2950	2950	5
284	20250218	150900	164303625	2950	2950	2950	2950	0
285	20250218	150800	164303625	2950	2950	2950	2950	0
286	20250218	150700	164303625	2950	2950	2950	2950	20
287	20250218	150600	164244625	2950	2950	2950	2950	1
288	20250218	150500	164241675	2950	2950	2950	2950	0
289	20250218	150400	164241675	2950	2950	2950	2950	0
290	20250218	150300	164241675	2950	2950	2950	2950	40
291	20250218	150200	164123675	2955	2955	2955	2955	0
292	20250218	150100	164123675	2955	2955	2955	2955	0
293	20250218	150000	164123675	2955	2955	2955	2955	0
294	20250218	145900	164123675	2955	2955	2955	2955	0
295	20250218	145800	164123675	2955	2955	2955	2955	0
296	20250218	145700	164123675	2955	2955	2955	2930	88
297	20250218	145600	163865785	2930	2930	2955	2930	294
298	20250218	145500	163003675	2955	2940	2955	2935	1432
299	20250218	145400	158798785	2955	2955	2955	2955	1
300	20250218	145300	158795830	2950	2950	2950	2950	0
301	20250218	145200	158795830	2950	2945	2950	2940	723
302	20250218	145100	156669900	2950	2950	2950	2950	0
303	20250218	145000	156669900	2950	2950	2950	2950	4
304	20250218	144900	156658100	2960	2960	2960	2960	0
305	20250218	144800	156658100	2960	2960	2960	2960	0
306	20250218	144700	156658100	2960	2960	2960	2960	0
307	20250218	144600	156658100	2960	2960	2960	2960	0
308	20250218	144500	156658100	2960	2960	2960	2960	0
309	20250218	144400	156658100	2960	2960	2960	2960	0
310	20250218	144300	156658100	2960	2950	2960	2950	4
311	20250218	144200	156646280	2960	2960	2960	2960	0
312	20250218	144100	156646280	2960	2960	2960	2960	0
313	20250218	144000	156646280	2960	2960	2960	2960	0
314	20250218	143900	156646280	2960	2960	2960	2960	15
315	20250218	143800	156601880	2960	2965	2965	2960	400
316	20250218	143700	155417800	2975	2975	2975	2975	1
317	20250218	143600	155414825	2970	2970	2970	2970	57
318	20250218	143500	155245535	2980	2980	2980	2980	0
319	20250218	143400	155245535	2980	2980	2980	2980	0
320	20250218	143300	155245535	2980	2980	2980	2980	0
321	20250218	143200	155245535	2980	2980	2980	2980	169
322	20250218	143100	154741915	2980	2980	2980	2980	0
323	20250218	143000	154741915	2980	2980	2980	2980	0
324	20250218	142900	154741915	2980	2980	2980	2980	0
325	20250218	142800	154741915	2980	2980	2980	2980	0
326	20250218	142700	154741915	2980	2975	2980	2975	3
327	20250218	142600	154732985	2980	2980	2980	2980	0
328	20250218	142500	154732985	2980	2980	2980	2980	0
329	20250218	142400	154732985	2980	2980	2980	2980	0
330	20250218	142300	154732985	2980	2980	2980	2980	0
331	20250218	142200	154732985	2980	2980	2980	2980	0
332	20250218	142100	154732985	2980	2980	2980	2980	0
333	20250218	142000	154732985	2980	2980	2980	2980	0
334	20250218	141900	154732985	2980	2980	2980	2980	0
335	20250218	141800	154732985	2980	2980	2980	2980	0
336	20250218	141700	154732985	2980	2980	2980	2980	0
337	20250218	141600	154732985	2980	2980	2980	2980	0
338	20250218	141500	154732985	2980	2980	2980	2980	0
339	20250218	141400	154732985	2980	2980	2980	2980	0
340	20250218	141300	154732985	2980	2980	2980	2980	0
341	20250218	141200	154732985	2980	2980	2980	2980	0
342	20250218	141100	154732985	2980	2980	2980	2980	0
343	20250218	141000	154732985	2980	2975	2980	2975	3
344	20250218	140900	154724055	2960	2960	2960	2960	1500
345	20250218	140800	150284055	2980	2980	2980	2980	0
346	20250218	140700	150284055	2980	2975	2980	2975	2
347	20250218	140600	150278100	2960	2960	2960	2960	0
348	20250218	140500	150278100	2960	2970	2970	2960	294
349	20250218	140400	149405745	2980	2980	2980	2980	0
350	20250218	140300	149405745	2980	2980	2980	2980	0
351	20250218	140200	149405745	2980	2980	2980	2980	0
352	20250218	140100	149405745	2980	2980	2980	2980	0
353	20250218	140000	149405745	2980	2980	2980	2980	1
354	20250218	135900	149402765	2975	2975	2975	2975	1
355	20250218	135800	149399790	2980	2980	2980	2980	10
356	20250218	135700	149369990	2980	2980	2980	2980	0
357	20250218	135600	149369990	2980	2980	2980	2980	0
358	20250218	135500	149369990	2980	2980	2980	2980	0
359	20250218	135400	149369990	2980	2980	2980	2980	0
360	20250218	135300	149369990	2980	2980	2980	2980	0
361	20250218	135200	149369990	2980	2980	2980	2980	0
362	20250218	135100	149369990	2980	2980	2980	2980	0
363	20250218	135000	149369990	2980	2980	2980	2980	1
364	20250218	134900	149367010	2980	2985	2985	2975	453
365	20250218	134800	148017305	2995	2995	2995	2995	0
366	20250218	134700	148017305	2995	2995	2995	2995	0
367	20250218	134600	148017305	2995	2995	2995	2995	0
368	20250218	134500	148017305	2995	2995	2995	2995	0
369	20250218	134400	148017305	2995	2990	2995	2990	100
370	20250218	134300	147718275	2990	2990	2990	2990	0
371	20250218	134200	147718275	2990	2995	2995	2990	2
372	20250218	134100	147712290	2995	2995	2995	2995	272
373	20250218	134000	146897650	2995	2995	2995	2995	428
374	20250218	133900	145615790	2995	2995	2995	2995	0
375	20250218	133800	145615790	2995	2995	2995	2995	1
376	20250218	133700	145612795	3000	3000	3000	3000	0
377	20250218	133600	145612795	3000	3000	3000	3000	0
378	20250218	133500	145612795	3000	3000	3000	3000	0
379	20250218	133400	145612795	3000	3000	3000	3000	0
380	20250218	133300	145612795	3000	3000	3000	3000	0
381	20250218	133200	145612795	3000	3000	3000	3000	24
382	20250218	133100	145540795	3000	3000	3000	3000	0
383	20250218	133000	145540795	3000	3000	3000	3000	0
384	20250218	132900	145540795	3000	3000	3000	3000	18
385	20250218	132800	145486795	3000	3000	3000	3000	0
386	20250218	132700	145486795	3000	3000	3000	3000	0
387	20250218	132600	145486795	3000	3000	3000	3000	0
388	20250218	132500	145486795	3000	3000	3000	3000	0
389	20250218	132400	145486795	3000	3000	3000	3000	0
390	20250218	132300	145486795	3000	3000	3000	3000	0
391	20250218	132200	145486795	3000	3000	3000	3000	0
392	20250218	132100	145486795	3000	3000	3000	3000	1
393	20250218	132000	145483795	3005	3000	3005	3000	27
394	20250218	131900	145402790	3000	3000	3000	3000	1
395	20250218	131800	145399790	3000	3000	3000	3000	1
396	20250218	131700	145396790	3000	3000	3000	3000	0
397	20250218	131600	145396790	3000	3000	3000	3000	0
398	20250218	131500	145396790	3000	3000	3000	3000	2
399	20250218	131400	145390790	3005	3005	3005	3005	500
400	20250218	131300	143888290	3005	2985	3005	2985	2597
401	20250218	131200	136107465	2985	2985	2985	2985	0
402	20250218	131100	136107465	2985	2985	2985	2985	2
403	20250218	131000	136101495	2990	2990	2990	2990	0
404	20250218	130900	136101495	2990	2990	2990	2990	0
405	20250218	130800	136101495	2990	2970	2990	2970	340
406	20250218	130700	135090020	2970	2970	2970	2970	0
407	20250218	130600	135090020	2970	2965	2970	2965	6
408	20250218	130500	135072225	2945	2945	2945	2945	0
409	20250218	130400	135072225	2945	2945	2945	2945	0
410	20250218	130300	135072225	2945	2945	2945	2945	0
411	20250218	130200	135072225	2945	2945	2945	2945	0
412	20250218	130100	135072225	2945	2945	2945	2945	2
413	20250218	130000	135066335	2945	2945	2945	2945	0
414	20250218	125900	135066335	2945	2945	2945	2945	0
415	20250218	125800	135066335	2945	2945	2945	2945	176
416	20250218	125700	134548015	2955	2955	2955	2955	1
417	20250218	125600	134545060	2950	2950	2950	2950	0
418	20250218	125500	134545060	2950	2950	2950	2950	10
419	20250218	125400	134515560	2955	2955	2955	2955	0
420	20250218	125300	134515560	2955	2955	2955	2955	0
421	20250218	125200	134515560	2955	2950	2955	2950	301
422	20250218	125100	133626110	2955	2960	2960	2955	385
423	20250218	125000	132486515	2960	2960	2960	2960	0
424	20250218	124900	132486515	2960	2960	2960	2960	0
425	20250218	124800	132486515	2960	2960	2960	2960	0
426	20250218	124700	132486515	2960	2960	2960	2960	0
427	20250218	124600	132486515	2960	2960	2960	2960	0
428	20250218	124500	132486515	2960	2960	2960	2960	0
429	20250218	124400	132486515	2960	2960	2960	2960	0
430	20250218	124300	132486515	2960	2960	2960	2960	0
431	20250218	124200	132486515	2960	2960	2960	2960	0
432	20250218	124100	132486515	2960	2960	2960	2960	35
433	20250218	124000	132382915	2965	2965	2965	2965	0
434	20250218	123900	132382915	2965	2965	2965	2965	0
435	20250218	123800	132382915	2965	2965	2965	2965	0
436	20250218	123700	132382915	2965	2965	2965	2965	0
437	20250218	123600	132382915	2965	2965	2965	2965	0
438	20250218	123500	132382915	2965	2965	2965	2965	0
439	20250218	123400	132382915	2965	2965	2965	2965	0
440	20250218	123300	132382915	2965	2965	2965	2965	0
441	20250218	123200	132382915	2965	2965	2965	2965	0
442	20250218	123100	132382915	2965	2965	2965	2965	6
443	20250218	123000	132365125	2960	2960	2960	2960	0
444	20250218	122900	132365125	2960	2960	2960	2960	0
445	20250218	122800	132365125	2960	2960	2960	2960	0
446	20250218	122700	132365125	2960	2960	2960	2960	0
447	20250218	122600	132365125	2960	2960	2960	2960	44
448	20250218	122500	132234885	2970	2970	2970	2970	0
449	20250218	122400	132234885	2970	2970	2970	2970	0
450	20250218	122300	132234885	2970	2970	2970	2970	0
451	20250218	122200	132234885	2970	2970	2970	2970	2
452	20250218	122100	132228945	2965	2970	2970	2965	2
453	20250218	122000	132223010	2950	2950	2950	2950	1
454	20250218	121900	132220060	2970	2970	2970	2970	0
455	20250218	121800	132220060	2970	2970	2970	2970	1
456	20250218	121700	132217090	2950	2950	2950	2950	0
457	20250218	121600	132217090	2950	2950	2950	2950	0
458	20250218	121500	132217090	2950	2950	2950	2950	0
459	20250218	121400	132217090	2950	2950	2950	2950	87
460	20250218	121300	131960440	2950	2955	2955	2950	413
461	20250218	121200	130742070	2970	2970	2970	2970	0
462	20250218	121100	130742070	2970	2970	2970	2970	0
463	20250218	121000	130742070	2970	2970	2970	2970	0
464	20250218	120900	130742070	2970	2970	2970	2970	0
465	20250218	120800	130742070	2970	2970	2970	2970	900
466	20250218	120700	128069070	2970	2970	2970	2970	0
467	20250218	120600	128069070	2970	2970	2970	2970	1
468	20250218	120500	128066100	2955	2955	2955	2955	0
469	20250218	120400	128066100	2955	2955	2955	2955	0
470	20250218	120300	128066100	2955	2955	2955	2955	0
471	20250218	120200	128066100	2955	2955	2955	2955	0
472	20250218	120100	128066100	2955	2955	2955	2955	0
473	20250218	120000	128066100	2955	2955	2955	2955	0
474	20250218	115900	128066100	2955	2960	2960	2955	681
475	20250218	115800	126053740	2965	2965	2965	2965	0
476	20250218	115700	126053740	2965	2965	2965	2965	1
477	20250218	115600	126050775	2975	2975	2975	2975	0
478	20250218	115500	126050775	2975	2975	2975	2975	0
479	20250218	115400	126050775	2975	2975	2975	2975	0
480	20250218	115300	126050775	2975	2975	2975	2975	3
481	20250218	115200	126041850	2970	2980	2980	2970	6
482	20250218	115100	126023980	2980	2980	2980	2980	0
483	20250218	115000	126023980	2980	2980	2980	2980	0
484	20250218	114900	126023980	2980	2975	2980	2975	70
485	20250218	114800	125815430	2975	2975	2975	2975	0
486	20250218	114700	125815430	2975	2975	2975	2975	0
487	20250218	114600	125815430	2975	2975	2975	2975	0
488	20250218	114500	125815430	2975	2975	2975	2975	1
489	20250218	114400	125812455	2940	2940	2940	2940	0
490	20250218	114300	125812455	2940	2940	2940	2940	0
491	20250218	114200	125812455	2940	2940	2940	2940	0
492	20250218	114100	125812455	2940	2940	2940	2940	0
493	20250218	114000	125812455	2940	2940	2940	2940	0
494	20250218	113900	125812455	2940	2940	2940	2940	0
495	20250218	113800	125812455	2940	2940	2940	2940	0
496	20250218	113700	125812455	2940	2940	2940	2940	0
497	20250218	113600	125812455	2940	2940	2940	2940	0
498	20250218	113500	125812455	2940	2940	2940	2940	0
499	20250218	113400	125812455	2940	2975	2975	2940	2000
500	20250218	113300	119906365	2990	2990	2990	2990	0
501	20250218	113200	119906365	2990	2975	2990	2975	500
502	20250218	113100	118414275	2975	2975	2975	2975	0
503	20250218	113000	118414275	2975	2975	2975	2975	0
504	20250218	112900	118414275	2975	2970	2975	2970	109
505	20250218	112800	118090355	2975	2975	2975	2975	105
506	20250218	112700	117777980	2995	2995	2995	2995	0
507	20250218	112600	117777980	2995	2995	2995	2995	0
508	20250218	112500	117777980	2995	2980	2995	2980	110
509	20250218	112400	117449140	2980	2980	2980	2980	12
510	20250218	112300	117413380	2975	2975	2975	2975	82
511	20250218	112200	117169430	2975	2975	2975	2975	28
512	20250218	112100	117086130	2975	2990	2990	2975	148
513	20250218	112000	116644180	2990	2995	2995	2990	172
514	20250218	111900	116129590	3005	2985	3005	2985	62
515	20250218	111800	115944480	2985	2985	2985	2985	74
516	20250218	111700	115723590	2955	2990	3015	2955	323
517	20250218	111600	114764260	2990	3015	3020	2950	2302
518	20250218	111500	107843495	3020	3005	3050	2990	2380
519	20250218	111400	100664880	3005	2960	3040	2960	3778
520	20250218	111300	89409070	2960	2960	2960	2960	0
521	20250218	111200	89409070	2960	2960	2960	2960	0
522	20250218	111100	89409070	2960	2910	2960	2910	10890
523	20250218	111000	57437735	2895	2895	2895	2895	0
524	20250218	110900	57437735	2895	2895	2895	2895	300
525	20250218	110800	56569235	2895	2895	2895	2895	0
526	20250218	110700	56569235	2895	2895	2895	2895	0
527	20250218	110600	56569235	2895	2895	2895	2895	0
528	20250218	110500	56569235	2895	2895	2895	2895	0
529	20250218	110400	56569235	2895	2895	2895	2895	0
530	20250218	110300	56569235	2895	2895	2895	2895	0
531	20250218	110200	56569235	2895	2895	2895	2895	0
532	20250218	110100	56569235	2895	2895	2895	2895	600
533	20250218	110000	54832235	2890	2890	2890	2890	0
534	20250218	105900	54832235	2890	2900	2900	2890	2353
535	20250218	105800	48024210	2900	2900	2900	2900	0
536	20250218	105700	48024210	2900	2900	2900	2900	0
537	20250218	105600	48024210	2900	2905	2905	2900	1000
538	20250218	105500	45123950	2900	2905	2905	2900	912
539	20250218	105400	42476075	2905	2905	2905	2905	0
540	20250218	105300	42476075	2905	2905	2905	2905	0
541	20250218	105200	42476075	2905	2905	2905	2905	0
542	20250218	105100	42476075	2905	2905	2905	2905	0
543	20250218	105000	42476075	2905	2905	2905	2905	40
544	20250218	104900	42359875	2905	2905	2905	2905	0
545	20250218	104800	42359875	2905	2905	2905	2905	0
546	20250218	104700	42359875	2905	2905	2905	2905	0
547	20250218	104600	42359875	2905	2905	2905	2905	0
548	20250218	104500	42359875	2905	2905	2905	2905	0
549	20250218	104400	42359875	2905	2905	2905	2905	0
550	20250218	104300	42359875	2905	2905	2905	2905	0
551	20250218	104200	42359875	2905	2905	2905	2905	1
552	20250218	104100	42356970	2905	2905	2905	2905	0
553	20250218	104000	42356970	2905	2905	2905	2905	408
554	20250218	103900	41171730	2910	2910	2910	2910	677
555	20250218	103800	39201660	2910	2910	2910	2910	410
556	20250218	103700	38008560	2910	2910	2910	2910	399
557	20250218	103600	36847470	2910	2910	2910	2910	81
558	20250218	103500	36611760	2910	2910	2910	2910	0
559	20250218	103400	36611760	2910	2910	2910	2910	0
560	20250218	103300	36611760	2910	2910	2910	2910	0
561	20250218	103200	36611760	2910	2910	2910	2910	20
562	20250218	103100	36553560	2905	2905	2905	2905	0
563	20250218	103000	36553560	2905	2910	2910	2905	50
564	20250218	102900	36408165	2905	2905	2905	2905	0
565	20250218	102800	36408165	2905	2910	2910	2905	117
566	20250218	102700	36068195	2915	2915	2915	2915	0
567	20250218	102600	36068195	2915	2910	2915	2910	773
568	20250218	102500	33816265	2910	2910	2910	2910	0
569	20250218	102400	33816265	2910	2910	2910	2910	0
570	20250218	102300	33816265	2910	2910	2910	2910	0
571	20250218	102200	33816265	2910	2910	2910	2910	4
572	20250218	102100	33804625	2915	2915	2915	2915	1
573	20250218	102000	33801710	2915	2915	2915	2915	20
574	20250218	101900	33743410	2915	2915	2915	2915	0
575	20250218	101800	33743410	2915	2915	2915	2915	0
576	20250218	101700	33743410	2915	2915	2915	2915	0
577	20250218	101600	33743410	2915	2915	2915	2915	0
578	20250218	101500	33743410	2915	2915	2915	2915	15
579	20250218	101400	33699685	2905	2905	2905	2905	0
580	20250218	101300	33699685	2905	2905	2905	2905	6
581	20250218	101200	33682255	2910	2910	2910	2910	0
582	20250218	101100	33682255	2910	2910	2910	2910	1068
583	20250218	101000	30574375	2910	2910	2910	2910	3
584	20250218	100900	30565645	2915	2915	2915	2915	26
585	20250218	100800	30489855	2915	2915	2915	2915	500
586	20250218	100700	29032355	2910	2910	2910	2910	0
587	20250218	100600	29032355	2910	2910	2910	2910	0
588	20250218	100500	29032355	2910	2910	2910	2910	0
589	20250218	100400	29032355	2910	2910	2910	2910	50
590	20250218	100300	28886855	2910	2910	2910	2910	0
591	20250218	100200	28886855	2910	2905	2910	2905	2
592	20250218	100100	28881040	2915	2915	2915	2915	0
593	20250218	100000	28881040	2915	2915	2915	2915	0
594	20250218	095900	28881040	2915	2915	2915	2915	0
595	20250218	095800	28881040	2915	2915	2915	2915	0
596	20250218	095700	28881040	2915	2915	2915	2915	0
597	20250218	095600	28881040	2915	2915	2915	2915	0
598	20250218	095500	28881040	2915	2915	2915	2915	0
599	20250218	095400	28881040	2915	2915	2915	2915	0
600	20250218	095300	28881040	2915	2915	2915	2915	2
601	20250218	095200	28875210	2920	2925	2925	2920	6297
602	20250218	095100	10486695	2925	2925	2925	2925	0
603	20250218	095000	10486695	2925	2920	2925	2920	53
604	20250218	094900	10331910	2920	2920	2920	2920	647
605	20250218	094800	8442670	2920	2920	2920	2920	0
606	20250218	094700	8442670	2920	2920	2920	2920	1324
607	20250218	094600	4576590	2920	2920	2920	2920	5
608	20250218	094500	4561990	2920	2920	2920	2915	64
609	20250218	094400	4375375	2920	2920	2920	2920	0
610	20250218	094300	4375375	2920	2920	2920	2920	3
611	20250218	094200	4366615	2915	2915	2915	2915	0
612	20250218	094100	4366615	2915	2915	2915	2915	0
613	20250218	094000	4366615	2915	2915	2915	2915	0
614	20250218	093900	4366615	2915	2915	2915	2915	0
615	20250218	093800	4366615	2915	2915	2915	2915	0
616	20250218	093700	4366615	2915	2915	2915	2915	0
617	20250218	093600	4366615	2915	2915	2915	2915	0
618	20250218	093500	4366615	2915	2915	2915	2915	0
619	20250218	093400	4366615	2915	2915	2915	2915	0
620	20250218	093300	4366615	2915	2915	2915	2915	0
621	20250218	093200	4366615	2915	2915	2915	2915	0
622	20250218	093100	4366615	2915	2915	2915	2915	0
623	20250218	093000	4366615	2915	2915	2915	2915	0
624	20250218	092900	4366615	2915	2915	2915	2915	11
625	20250218	092800	4334550	2915	2915	2915	2915	0
626	20250218	092700	4334550	2915	2915	2915	2915	0
627	20250218	092600	4334550	2915	2915	2915	2915	0
628	20250218	092500	4334550	2915	2915	2915	2915	0
629	20250218	092400	4334550	2915	2915	2915	2915	0
630	20250218	092300	4334550	2915	2915	2915	2915	0
631	20250218	092200	4334550	2915	2915	2915	2915	136
632	20250218	092100	3938110	2915	2915	2915	2915	0
633	20250218	092000	3938110	2915	2915	2915	2915	0
634	20250218	091900	3938110	2915	2915	2915	2915	300
635	20250218	091800	3063610	2915	2915	2915	2915	0
636	20250218	091700	3063610	2915	2915	2915	2915	0
637	20250218	091600	3063610	2915	2915	2915	2915	0
638	20250218	091500	3063610	2915	2915	2915	2915	140
639	20250218	091400	2655510	2915	2915	2915	2915	0
640	20250218	091300	2655510	2915	2915	2915	2915	10
641	20250218	091200	2626360	2935	2935	2935	2935	10
642	20250218	091100	2597010	2935	2935	2935	2935	656
643	20250218	091000	671650	2935	2935	2935	2935	2
644	20250218	090900	665780	2935	2935	2935	2935	0
645	20250218	090800	665780	2935	2935	2935	2935	0
646	20250218	090700	665780	2935	2930	2935	2930	3
647	20250218	090600	656985	2945	2945	2945	2945	0
648	20250218	090500	656985	2945	2945	2945	2945	40
649	20250218	090400	539185	2945	2945	2945	2945	135
650	20250218	090300	141610	2890	2890	2890	2890	0
651	20250218	090200	141610	2890	2890	2890	2890	0
652	20250218	090100	141610	2890	2890	2890	2890	0
653	20250218	090000	141610	2890	2890	2890	2890	49