KissMeData/357230/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	212700	118900220	2730	2730	2730	2730	244
3	20250218	212600	118900220	2730	2730	2730	2730	0
4	20250218	212500	118900220	2730	2730	2730	2730	0
5	20250218	212400	118900220	2730	2730	2730	2730	0
6	20250218	212300	118900220	2730	2730	2730	2730	0
7	20250218	212200	118900220	2730	2730	2730	2730	0
8	20250218	212100	118900220	2730	2730	2730	2730	0
9	20250218	212000	118900220	2730	2730	2730	2730	0
10	20250218	211900	118900220	2730	2730	2730	2730	0
11	20250218	211800	118900220	2730	2730	2730	2730	0
12	20250218	211700	118900220	2730	2730	2730	2730	0
13	20250218	211600	118900220	2730	2730	2730	2730	0
14	20250218	211500	118900220	2730	2730	2730	2730	0
15	20250218	211400	118900220	2730	2730	2730	2730	0
16	20250218	211300	118900220	2730	2730	2730	2730	0
17	20250218	211200	118900220	2730	2730	2730	2730	0
18	20250218	211100	118900220	2730	2730	2730	2730	0
19	20250218	211000	118900220	2730	2730	2730	2730	0
20	20250218	210900	118900220	2730	2730	2730	2730	0
21	20250218	210800	118900220	2730	2730	2730	2730	0
22	20250218	210700	118900220	2730	2730	2730	2730	0
23	20250218	210600	118900220	2730	2730	2730	2730	0
24	20250218	210500	118900220	2730	2730	2730	2730	0
25	20250218	210400	118900220	2730	2730	2730	2730	0
26	20250218	210300	118900220	2730	2730	2730	2730	0
27	20250218	210200	118900220	2730	2730	2730	2730	0
28	20250218	210100	118900220	2730	2730	2730	2730	0
29	20250218	210000	118900220	2730	2730	2730	2730	0
30	20250218	205900	118900220	2730	2730	2730	2730	0
31	20250218	205800	118900220	2730	2730	2730	2730	0
32	20250218	205700	118900220	2730	2730	2730	2730	244
33	20250218	205600	118900220	2730	2730	2730	2730	0
34	20250218	205500	118900220	2730	2730	2730	2730	0
35	20250218	205400	118900220	2730	2730	2730	2730	0
36	20250218	205300	118900220	2730	2730	2730	2730	0
37	20250218	205200	118900220	2730	2730	2730	2730	0
38	20250218	205100	118900220	2730	2730	2730	2730	0
39	20250218	205000	118900220	2730	2730	2730	2730	0
40	20250218	204900	118900220	2730	2730	2730	2730	0
41	20250218	204800	118900220	2730	2730	2730	2730	0
42	20250218	204700	118900220	2730	2730	2730	2730	0
43	20250218	204600	118900220	2730	2730	2730	2730	0
44	20250218	204500	118900220	2730	2730	2730	2730	0
45	20250218	204400	118900220	2730	2730	2730	2730	0
46	20250218	204300	118900220	2730	2730	2730	2730	0
47	20250218	204200	118900220	2730	2730	2730	2730	0
48	20250218	204100	118900220	2730	2730	2730	2730	0
49	20250218	204000	118900220	2730	2730	2730	2730	0
50	20250218	203900	118900220	2730	2730	2730	2730	0
51	20250218	203800	118900220	2730	2730	2730	2730	0
52	20250218	203700	118900220	2730	2730	2730	2730	0
53	20250218	203600	118900220	2730	2730	2730	2730	0
54	20250218	203500	118900220	2730	2730	2730	2730	0
55	20250218	203400	118900220	2730	2730	2730	2730	0
56	20250218	203300	118900220	2730	2730	2730	2730	0
57	20250218	203200	118900220	2730	2730	2730	2730	0
58	20250218	203100	118900220	2730	2730	2730	2730	0
59	20250218	203000	118900220	2730	2730	2730	2730	0
60	20250218	202900	118900220	2730	2730	2730	2730	0
61	20250218	202800	118900220	2730	2730	2730	2730	0
62	20250218	202700	118900220	2730	2730	2730	2730	244
63	20250218	202600	118900220	2730	2730	2730	2730	0
64	20250218	202500	118900220	2730	2730	2730	2730	0
65	20250218	202400	118900220	2730	2730	2730	2730	0
66	20250218	202300	118900220	2730	2730	2730	2730	0
67	20250218	202200	118900220	2730	2730	2730	2730	0
68	20250218	202100	118900220	2730	2730	2730	2730	0
69	20250218	202000	118900220	2730	2730	2730	2730	0
70	20250218	201900	118900220	2730	2730	2730	2730	0
71	20250218	201800	118900220	2730	2730	2730	2730	0
72	20250218	201700	118900220	2730	2730	2730	2730	0
73	20250218	201600	118900220	2730	2730	2730	2730	0
74	20250218	201500	118900220	2730	2730	2730	2730	0
75	20250218	201400	118900220	2730	2730	2730	2730	0
76	20250218	201300	118900220	2730	2730	2730	2730	0
77	20250218	201200	118900220	2730	2730	2730	2730	0
78	20250218	201100	118900220	2730	2730	2730	2730	0
79	20250218	201000	118900220	2730	2730	2730	2730	0
80	20250218	200900	118900220	2730	2730	2730	2730	0
81	20250218	200800	118900220	2730	2730	2730	2730	0
82	20250218	200700	118900220	2730	2730	2730	2730	0
83	20250218	200600	118900220	2730	2730	2730	2730	0
84	20250218	200500	118900220	2730	2730	2730	2730	0
85	20250218	200400	118900220	2730	2730	2730	2730	0
86	20250218	200300	118900220	2730	2730	2730	2730	0
87	20250218	200200	118900220	2730	2730	2730	2730	0
88	20250218	200100	118900220	2730	2730	2730	2730	0
89	20250218	200000	118900220	2730	2730	2730	2730	0
90	20250218	195900	118900220	2730	2730	2730	2730	0
91	20250218	195800	118900220	2730	2730	2730	2730	0
92	20250218	195700	118900220	2730	2730	2730	2730	244
93	20250218	195600	118900220	2730	2730	2730	2730	0
94	20250218	195500	118900220	2730	2730	2730	2730	0
95	20250218	195400	118900220	2730	2730	2730	2730	0
96	20250218	195300	118900220	2730	2730	2730	2730	0
97	20250218	195200	118900220	2730	2730	2730	2730	0
98	20250218	195100	118900220	2730	2730	2730	2730	0
99	20250218	195000	118900220	2730	2730	2730	2730	0
100	20250218	194900	118900220	2730	2730	2730	2730	0
101	20250218	194800	118900220	2730	2730	2730	2730	0
102	20250218	194700	118900220	2730	2730	2730	2730	0
103	20250218	194600	118900220	2730	2730	2730	2730	0
104	20250218	194500	118900220	2730	2730	2730	2730	0
105	20250218	194400	118900220	2730	2730	2730	2730	0
106	20250218	194300	118900220	2730	2730	2730	2730	0
107	20250218	194200	118900220	2730	2730	2730	2730	0
108	20250218	194100	118900220	2730	2730	2730	2730	0
109	20250218	194000	118900220	2730	2730	2730	2730	0
110	20250218	193900	118900220	2730	2730	2730	2730	0
111	20250218	193800	118900220	2730	2730	2730	2730	0
112	20250218	193700	118900220	2730	2730	2730	2730	0
113	20250218	193600	118900220	2730	2730	2730	2730	0
114	20250218	193500	118900220	2730	2730	2730	2730	0
115	20250218	193400	118900220	2730	2730	2730	2730	0
116	20250218	193300	118900220	2730	2730	2730	2730	0
117	20250218	193200	118900220	2730	2730	2730	2730	0
118	20250218	193100	118900220	2730	2730	2730	2730	0
119	20250218	193000	118900220	2730	2730	2730	2730	0
120	20250218	192900	118900220	2730	2730	2730	2730	0
121	20250218	192800	118900220	2730	2730	2730	2730	0
122	20250218	192700	118900220	2730	2730	2730	2730	244
123	20250218	192600	118900220	2730	2730	2730	2730	0
124	20250218	192500	118900220	2730	2730	2730	2730	0
125	20250218	192400	118900220	2730	2730	2730	2730	0
126	20250218	192300	118900220	2730	2730	2730	2730	0
127	20250218	192200	118900220	2730	2730	2730	2730	0
128	20250218	192100	118900220	2730	2730	2730	2730	0
129	20250218	192000	118900220	2730	2730	2730	2730	0
130	20250218	191900	118900220	2730	2730	2730	2730	0
131	20250218	191800	118900220	2730	2730	2730	2730	0
132	20250218	191700	118900220	2730	2730	2730	2730	0
133	20250218	191600	118900220	2730	2730	2730	2730	0
134	20250218	191500	118900220	2730	2730	2730	2730	0
135	20250218	191400	118900220	2730	2730	2730	2730	0
136	20250218	191300	118900220	2730	2730	2730	2730	0
137	20250218	191200	118900220	2730	2730	2730	2730	0
138	20250218	191100	118900220	2730	2730	2730	2730	0
139	20250218	191000	118900220	2730	2730	2730	2730	0
140	20250218	190900	118900220	2730	2730	2730	2730	0
141	20250218	190800	118900220	2730	2730	2730	2730	0
142	20250218	190700	118900220	2730	2730	2730	2730	0
143	20250218	190600	118900220	2730	2730	2730	2730	0
144	20250218	190500	118900220	2730	2730	2730	2730	0
145	20250218	190400	118900220	2730	2730	2730	2730	0
146	20250218	190300	118900220	2730	2730	2730	2730	0
147	20250218	190200	118900220	2730	2730	2730	2730	0
148	20250218	190100	118900220	2730	2730	2730	2730	0
149	20250218	190000	118900220	2730	2730	2730	2730	0
150	20250218	185900	118900220	2730	2730	2730	2730	0
151	20250218	185800	118900220	2730	2730	2730	2730	0
152	20250218	185700	118900220	2730	2730	2730	2730	244
153	20250218	185600	118900220	2730	2730	2730	2730	0
154	20250218	185500	118900220	2730	2730	2730	2730	0
155	20250218	185400	118900220	2730	2730	2730	2730	0
156	20250218	185300	118900220	2730	2730	2730	2730	0
157	20250218	185200	118900220	2730	2730	2730	2730	0
158	20250218	185100	118900220	2730	2730	2730	2730	0
159	20250218	185000	118900220	2730	2730	2730	2730	0
160	20250218	184900	118900220	2730	2730	2730	2730	0
161	20250218	184800	118900220	2730	2730	2730	2730	0
162	20250218	184700	118900220	2730	2730	2730	2730	0
163	20250218	184600	118900220	2730	2730	2730	2730	0
164	20250218	184500	118900220	2730	2730	2730	2730	0
165	20250218	184400	118900220	2730	2730	2730	2730	0
166	20250218	184300	118900220	2730	2730	2730	2730	0
167	20250218	184200	118900220	2730	2730	2730	2730	0
168	20250218	184100	118900220	2730	2730	2730	2730	0
169	20250218	184000	118900220	2730	2730	2730	2730	0
170	20250218	183900	118900220	2730	2730	2730	2730	0
171	20250218	183800	118900220	2730	2730	2730	2730	0
172	20250218	183700	118900220	2730	2730	2730	2730	0
173	20250218	183600	118900220	2730	2730	2730	2730	0
174	20250218	183500	118900220	2730	2730	2730	2730	0
175	20250218	183400	118900220	2730	2730	2730	2730	0
176	20250218	183300	118900220	2730	2730	2730	2730	0
177	20250218	183200	118900220	2730	2730	2730	2730	0
178	20250218	183100	118900220	2730	2730	2730	2730	0
179	20250218	183000	118900220	2730	2730	2730	2730	0
180	20250218	182900	118900220	2730	2730	2730	2730	0
181	20250218	182800	118900220	2730	2730	2730	2730	0
182	20250218	182700	118900220	2730	2730	2730	2730	244
183	20250218	182600	118900220	2730	2730	2730	2730	0
184	20250218	182500	118900220	2730	2730	2730	2730	0
185	20250218	182400	118900220	2730	2730	2730	2730	0
186	20250218	182300	118900220	2730	2730	2730	2730	0
187	20250218	182200	118900220	2730	2730	2730	2730	0
188	20250218	182100	118900220	2730	2730	2730	2730	0
189	20250218	182000	118900220	2730	2730	2730	2730	0
190	20250218	181900	118900220	2730	2730	2730	2730	0
191	20250218	181800	118900220	2730	2730	2730	2730	0
192	20250218	181700	118900220	2730	2730	2730	2730	0
193	20250218	181600	118900220	2730	2730	2730	2730	0
194	20250218	181500	118900220	2730	2730	2730	2730	0
195	20250218	181400	118900220	2730	2730	2730	2730	0
196	20250218	181300	118900220	2730	2730	2730	2730	0
197	20250218	181200	118900220	2730	2730	2730	2730	0
198	20250218	181100	118900220	2730	2730	2730	2730	0
199	20250218	181000	118900220	2730	2730	2730	2730	0
200	20250218	180900	118900220	2730	2730	2730	2730	0
201	20250218	180800	118900220	2730	2730	2730	2730	0
202	20250218	180700	118900220	2730	2730	2730	2730	0
203	20250218	180600	118900220	2730	2730	2730	2730	0
204	20250218	180500	118900220	2730	2730	2730	2730	0
205	20250218	180400	118900220	2730	2730	2730	2730	0
206	20250218	180300	118900220	2730	2730	2730	2730	0
207	20250218	180200	118900220	2730	2730	2730	2730	0
208	20250218	180100	118900220	2730	2730	2730	2730	0
209	20250218	180000	118900220	2730	2730	2730	2730	0
210	20250218	175900	118900220	2730	2730	2730	2730	0
211	20250218	175800	118900220	2730	2730	2730	2730	0
212	20250218	175700	118900220	2730	2730	2730	2730	244
213	20250218	175600	118900220	2730	2730	2730	2730	0
214	20250218	175500	118900220	2730	2730	2730	2730	0
215	20250218	175400	118900220	2730	2730	2730	2730	0
216	20250218	175300	118900220	2730	2730	2730	2730	0
217	20250218	175200	118900220	2730	2730	2730	2730	0
218	20250218	175100	118900220	2730	2730	2730	2730	0
219	20250218	175000	118900220	2730	2730	2730	2730	0
220	20250218	174900	118900220	2730	2730	2730	2730	0
221	20250218	174800	118900220	2730	2730	2730	2730	0
222	20250218	174700	118900220	2730	2730	2730	2730	0
223	20250218	174600	118900220	2730	2730	2730	2730	0
224	20250218	174500	118900220	2730	2730	2730	2730	0
225	20250218	174400	118900220	2730	2730	2730	2730	0
226	20250218	174300	118900220	2730	2730	2730	2730	0
227	20250218	174200	118900220	2730	2730	2730	2730	0
228	20250218	174100	118900220	2730	2730	2730	2730	0
229	20250218	174000	118900220	2730	2730	2730	2730	0
230	20250218	173900	118900220	2730	2730	2730	2730	0
231	20250218	173800	118900220	2730	2730	2730	2730	0
232	20250218	173700	118900220	2730	2730	2730	2730	0
233	20250218	173600	118900220	2730	2730	2730	2730	0
234	20250218	173500	118900220	2730	2730	2730	2730	0
235	20250218	173400	118900220	2730	2730	2730	2730	0
236	20250218	173300	118900220	2730	2730	2730	2730	0
237	20250218	173200	118900220	2730	2730	2730	2730	0
238	20250218	173100	118900220	2730	2730	2730	2730	0
239	20250218	173000	118900220	2730	2730	2730	2730	0
240	20250218	172900	118900220	2730	2730	2730	2730	0
241	20250218	172800	118900220	2730	2730	2730	2730	0
242	20250218	172700	118900220	2730	2730	2730	2730	244
243	20250218	172600	118900220	2730	2730	2730	2730	0
244	20250218	172500	118900220	2730	2730	2730	2730	0
245	20250218	172400	118900220	2730	2730	2730	2730	0
246	20250218	172300	118900220	2730	2730	2730	2730	0
247	20250218	172200	118900220	2730	2730	2730	2730	0
248	20250218	172100	118900220	2730	2730	2730	2730	0
249	20250218	172000	118900220	2730	2730	2730	2730	0
250	20250218	171900	118900220	2730	2730	2730	2730	0
251	20250218	171800	118900220	2730	2730	2730	2730	0
252	20250218	171700	118900220	2730	2730	2730	2730	0
253	20250218	171600	118900220	2730	2730	2730	2730	0
254	20250218	171500	118900220	2730	2730	2730	2730	0
255	20250218	171400	118900220	2730	2730	2730	2730	0
256	20250218	171300	118900220	2730	2730	2730	2730	0
257	20250218	171200	118900220	2730	2730	2730	2730	0
258	20250218	171100	118900220	2730	2730	2730	2730	0
259	20250218	171000	118900220	2730	2730	2730	2730	0
260	20250218	170900	118900220	2730	2730	2730	2730	0
261	20250218	170800	118900220	2730	2730	2730	2730	0
262	20250218	170700	118900220	2730	2730	2730	2730	0
263	20250218	170600	118900220	2730	2730	2730	2730	0
264	20250218	170500	118900220	2730	2730	2730	2730	0
265	20250218	170400	118900220	2730	2730	2730	2730	0
266	20250218	170300	118900220	2730	2730	2730	2730	0
267	20250218	170200	118900220	2730	2730	2730	2730	0
268	20250218	170100	118900220	2730	2730	2730	2730	0
269	20250218	170000	118900220	2730	2730	2730	2730	0
270	20250218	165900	118900220	2730	2730	2730	2730	0
271	20250218	165800	118900220	2730	2730	2730	2730	0
272	20250218	165700	118900220	2730	2730	2730	2730	244
273	20250218	165600	118900220	2730	2730	2730	2730	0
274	20250218	165500	118900220	2730	2730	2730	2730	0
275	20250218	165400	118900220	2730	2730	2730	2730	0
276	20250218	165300	118900220	2730	2730	2730	2730	0
277	20250218	165200	118900220	2730	2730	2730	2730	0
278	20250218	165100	118900220	2730	2730	2730	2730	0
279	20250218	165000	118900220	2730	2730	2730	2730	0
280	20250218	164900	118900220	2730	2730	2730	2730	0
281	20250218	164800	118900220	2730	2730	2730	2730	0
282	20250218	164700	118900220	2730	2730	2730	2730	0
283	20250218	164600	118900220	2730	2730	2730	2730	0
284	20250218	164500	118900220	2730	2730	2730	2730	0
285	20250218	164400	118900220	2730	2730	2730	2730	0
286	20250218	164300	118900220	2730	2730	2730	2730	0
287	20250218	164200	118900220	2730	2730	2730	2730	0
288	20250218	164100	118900220	2730	2730	2730	2730	0
289	20250218	164000	118900220	2730	2730	2730	2730	0
290	20250218	163900	118900220	2730	2730	2730	2730	0
291	20250218	163800	118900220	2730	2730	2730	2730	0
292	20250218	163700	118900220	2730	2730	2730	2730	0
293	20250218	163600	118900220	2730	2730	2730	2730	0
294	20250218	163500	118900220	2730	2730	2730	2730	0
295	20250218	163400	118900220	2730	2730	2730	2730	0
296	20250218	163300	118900220	2730	2730	2730	2730	0
297	20250218	163200	118900220	2730	2730	2730	2730	0
298	20250218	163100	118900220	2730	2730	2730	2730	0
299	20250218	163000	118900220	2730	2730	2730	2730	0
300	20250218	162900	118900220	2730	2730	2730	2730	0
301	20250218	162800	118900220	2730	2730	2730	2730	0
302	20250218	162700	118900220	2730	2730	2730	2730	244
303	20250218	162600	118900220	2730	2730	2730	2730	0
304	20250218	162500	118900220	2730	2730	2730	2730	0
305	20250218	162400	118900220	2730	2730	2730	2730	0
306	20250218	162300	118900220	2730	2730	2730	2730	0
307	20250218	162200	118900220	2730	2730	2730	2730	0
308	20250218	162100	118900220	2730	2730	2730	2730	0
309	20250218	162000	118900220	2730	2730	2730	2730	0
310	20250218	161900	118900220	2730	2730	2730	2730	0
311	20250218	161800	118900220	2730	2730	2730	2730	0
312	20250218	161700	118900220	2730	2730	2730	2730	0
313	20250218	161600	118900220	2730	2730	2730	2730	0
314	20250218	161500	118900220	2730	2730	2730	2730	0
315	20250218	161400	118900220	2730	2730	2730	2730	0
316	20250218	161300	118900220	2730	2730	2730	2730	0
317	20250218	161200	118900220	2730	2730	2730	2730	0
318	20250218	161100	118900220	2730	2730	2730	2730	0
319	20250218	161000	118900220	2730	2730	2730	2730	0
320	20250218	160900	118900220	2730	2730	2730	2730	0
321	20250218	160800	118900220	2730	2730	2730	2730	0
322	20250218	160700	118900220	2730	2730	2730	2730	0
323	20250218	160600	118900220	2730	2730	2730	2730	0
324	20250218	160500	118900220	2730	2730	2730	2730	0
325	20250218	160400	118900220	2730	2730	2730	2730	0
326	20250218	160300	118900220	2730	2730	2730	2730	0
327	20250218	160200	118900220	2730	2730	2730	2730	0
328	20250218	160100	118900220	2730	2730	2730	2730	0
329	20250218	160000	118900220	2730	2730	2730	2730	0
330	20250218	155900	118900220	2730	2730	2730	2730	0
331	20250218	155800	118900220	2730	2730	2730	2730	0
332	20250218	155700	118900220	2730	2730	2730	2730	244
333	20250218	155600	118900220	2730	2730	2730	2730	0
334	20250218	155500	118900220	2730	2730	2730	2730	0
335	20250218	155400	118900220	2730	2730	2730	2730	0
336	20250218	155300	118900220	2730	2730	2730	2730	0
337	20250218	155200	118900220	2730	2730	2730	2730	0
338	20250218	155100	118900220	2730	2730	2730	2730	0
339	20250218	155000	118900220	2730	2730	2730	2730	0
340	20250218	154900	118900220	2730	2730	2730	2730	0
341	20250218	154800	118900220	2730	2730	2730	2730	0
342	20250218	154700	118900220	2730	2730	2730	2730	0
343	20250218	154600	118900220	2730	2730	2730	2730	0
344	20250218	154500	118900220	2730	2730	2730	2730	0
345	20250218	154400	118900220	2730	2730	2730	2730	0
346	20250218	154300	118900220	2730	2730	2730	2730	0
347	20250218	154200	118900220	2730	2730	2730	2730	0
348	20250218	154100	118900220	2730	2730	2730	2730	0
349	20250218	154000	118900220	2730	2730	2730	2730	0
350	20250218	153900	118900220	2730	2730	2730	2730	0
351	20250218	153800	118900220	2730	2730	2730	2730	0
352	20250218	153700	118900220	2730	2730	2730	2730	0
353	20250218	153600	118900220	2730	2730	2730	2730	0
354	20250218	153500	118900220	2730	2730	2730	2730	0
355	20250218	153400	118900220	2730	2730	2730	2730	0
356	20250218	153300	118900220	2730	2730	2730	2730	0
357	20250218	153200	118900220	2730	2730	2730	2730	0
358	20250218	153100	118900220	2730	2730	2730	2730	0
359	20250218	153000	118900220	2730	2730	2730	2730	244
360	20250218	152900	118234100	2715	2715	2715	2715	0
361	20250218	152800	118234100	2715	2715	2715	2715	0
362	20250218	152700	118234100	2715	2715	2715	2715	0
363	20250218	152600	118234100	2715	2715	2715	2715	0
364	20250218	152500	118234100	2715	2715	2715	2715	0
365	20250218	152400	118234100	2715	2715	2715	2715	0
366	20250218	152300	118234100	2715	2715	2715	2715	0
367	20250218	152200	118234100	2715	2715	2715	2715	0
368	20250218	152100	118234100	2715	2715	2715	2715	0
369	20250218	152000	118234100	2715	2715	2715	2715	0
370	20250218	151900	118234100	2715	2715	2715	2715	1
371	20250218	151800	118231385	2720	2720	2720	2720	0
372	20250218	151700	118231385	2720	2720	2720	2720	0
373	20250218	151600	118231385	2720	2720	2720	2720	0
374	20250218	151500	118231385	2720	2720	2720	2720	461
375	20250218	151400	116977465	2720	2720	2720	2720	0
376	20250218	151300	116977465	2720	2720	2720	2720	100
377	20250218	151200	116705465	2725	2725	2725	2725	0
378	20250218	151100	116705465	2725	2725	2725	2725	0
379	20250218	151000	116705465	2725	2715	2730	2710	119
380	20250218	150900	116382440	2725	2725	2725	2725	0
381	20250218	150800	116382440	2725	2725	2725	2725	1
382	20250218	150700	116379715	2720	2725	2725	2720	127
383	20250218	150600	116034110	2725	2725	2725	2725	20
384	20250218	150500	115979610	2725	2725	2725	2725	20
385	20250218	150400	115925110	2725	2725	2725	2725	20
386	20250218	150300	115870610	2725	2720	2725	2720	28
387	20250218	150200	115794355	2720	2720	2720	2720	39
388	20250218	150100	115688275	2720	2720	2720	2720	1
389	20250218	150000	115685555	2720	2730	2730	2715	91
390	20250218	145900	115437340	2715	2720	2720	2715	61
391	20250218	145800	115271625	2720	2720	2720	2720	0
392	20250218	145700	115271625	2720	2720	2720	2720	206
393	20250218	145600	114711305	2720	2720	2720	2720	0
394	20250218	145500	114711305	2720	2725	2725	2720	40
395	20250218	145400	114602405	2730	2730	2730	2730	37
396	20250218	145300	114501395	2725	2725	2730	2725	176
397	20250218	145200	114021720	2725	2725	2725	2725	25
398	20250218	145100	113953595	2725	2715	2725	2715	68
399	20250218	145000	113768535	2715	2715	2715	2715	0
400	20250218	144900	113768535	2715	2720	2720	2715	47
401	20250218	144800	113640780	2715	2715	2715	2715	20
402	20250218	144700	113586480	2715	2715	2715	2715	20
403	20250218	144600	113532180	2720	2720	2720	2720	32
404	20250218	144500	113445140	2720	2715	2720	2715	28
405	20250218	144400	113369080	2715	2715	2715	2715	0
406	20250218	144300	113369080	2715	2715	2715	2715	20
407	20250218	144200	113314780	2715	2715	2715	2715	20
408	20250218	144100	113260480	2715	2715	2715	2715	20
409	20250218	144000	113206180	2720	2720	2720	2720	62
410	20250218	143900	113037540	2720	2720	2720	2720	20
411	20250218	143800	112983140	2725	2720	2725	2720	50
412	20250218	143700	112846990	2720	2720	2720	2720	0
413	20250218	143600	112846990	2720	2720	2720	2720	20
414	20250218	143500	112792590	2725	2725	2725	2725	35
415	20250218	143400	112697215	2720	2720	2720	2720	20
416	20250218	143300	112642815	2720	2720	2720	2720	20
417	20250218	143200	112588415	2725	2725	2725	2725	0
418	20250218	143100	112588415	2725	2720	2725	2720	78
419	20250218	143000	112375905	2720	2720	2720	2720	20
420	20250218	142900	112321505	2720	2720	2720	2720	20
421	20250218	142800	112267105	2720	2720	2720	2720	40
422	20250218	142700	112158305	2715	2715	2715	2715	0
423	20250218	142600	112158305	2715	2715	2715	2715	5
424	20250218	142500	112144730	2715	2720	2725	2715	42
425	20250218	142400	112030430	2720	2720	2720	2720	59
426	20250218	142300	111869950	2715	2720	2720	2715	29
427	20250218	142200	111791170	2715	2715	2715	2715	20
428	20250218	142100	111736870	2715	2715	2715	2715	27
429	20250218	142000	111663565	2710	2720	2720	2710	72
430	20250218	141900	111467945	2715	2710	2715	2710	22
431	20250218	141800	111408315	2710	2710	2710	2710	0
432	20250218	141700	111408315	2710	2710	2710	2710	29
433	20250218	141600	111329725	2705	2705	2705	2705	20
434	20250218	141500	111275625	2705	2705	2705	2705	20
435	20250218	141400	111221525	2705	2705	2705	2705	20
436	20250218	141300	111167425	2705	2705	2705	2705	20
437	20250218	141200	111113325	2705	2705	2705	2705	86
438	20250218	141100	110880695	2705	2705	2705	2705	0
439	20250218	141000	110880695	2705	2705	2705	2705	20
440	20250218	140900	110826595	2705	2705	2705	2705	20
441	20250218	140800	110772495	2710	2710	2710	2710	11
442	20250218	140700	110742685	2710	2705	2710	2705	59
443	20250218	140600	110582895	2710	2710	2710	2710	0
444	20250218	140500	110582895	2710	2710	2710	2710	0
445	20250218	140400	110582895	2710	2715	2715	2710	28
446	20250218	140300	110506880	2715	2715	2715	2715	57
447	20250218	140200	110352125	2710	2710	2710	2710	20
448	20250218	140100	110297925	2710	2710	2710	2710	20
449	20250218	140000	110243725	2710	2710	2710	2710	22
450	20250218	135900	110184105	2710	2710	2710	2705	58
451	20250218	135800	110027025	2710	2710	2710	2710	0
452	20250218	135700	110027025	2710	2710	2710	2710	20
453	20250218	135600	109972825	2710	2715	2715	2710	23
454	20250218	135500	109910480	2710	2710	2710	2710	20
455	20250218	135400	109856280	2710	2710	2710	2710	20
456	20250218	135300	109802080	2710	2715	2715	2710	33
457	20250218	135200	109712625	2715	2715	2715	2715	25
458	20250218	135100	109644750	2710	2710	2710	2710	20
459	20250218	135000	109590550	2710	2710	2710	2710	20
460	20250218	134900	109536350	2715	2715	2715	2715	42
461	20250218	134800	109422320	2710	2710	2710	2710	20
462	20250218	134700	109368120	2710	2710	2710	2710	20
463	20250218	134600	109313920	2715	2715	2715	2715	0
464	20250218	134500	109313920	2715	2715	2715	2715	30
465	20250218	134400	109232470	2710	2710	2710	2710	61
466	20250218	134300	109067160	2710	2705	2710	2705	65
467	20250218	134200	108891110	2705	2710	2710	2705	26
468	20250218	134100	108820750	2705	2705	2705	2705	21
469	20250218	134000	108763945	2705	2705	2705	2705	20
470	20250218	133900	108709845	2705	2705	2705	2705	0
471	20250218	133800	108709845	2705	2705	2705	2705	27
472	20250218	133700	108636810	2700	2705	2705	2700	21
473	20250218	133600	108580105	2705	2705	2705	2705	12
474	20250218	133500	108547645	2705	2710	2710	2705	68
475	20250218	133400	108363655	2705	2705	2705	2705	20
476	20250218	133300	108309555	2705	2705	2705	2705	20
477	20250218	133200	108255455	2705	2705	2705	2705	0
478	20250218	133100	108255455	2705	2705	2705	2705	20
479	20250218	133000	108201355	2705	2705	2705	2705	20
480	20250218	132900	108147255	2700	2700	2700	2700	4
481	20250218	132800	108136455	2695	2720	2720	2695	4247
482	20250218	132700	96665560	2715	2715	2715	2715	20
483	20250218	132600	96611260	2715	2715	2715	2715	0
484	20250218	132500	96611260	2715	2715	2715	2715	20
485	20250218	132400	96556960	2715	2715	2715	2715	40
486	20250218	132300	96448360	2710	2710	2710	2710	20
487	20250218	132200	96394160	2710	2710	2710	2710	20
488	20250218	132100	96339960	2710	2710	2710	2710	20
489	20250218	132000	96285760	2710	2710	2710	2710	20
490	20250218	131900	96231560	2715	2715	2715	2715	0
491	20250218	131800	96231560	2715	2715	2715	2715	50
492	20250218	131700	96095810	2715	2715	2715	2715	20
493	20250218	131600	96041510	2715	2715	2715	2715	115
494	20250218	131500	95729285	2720	2720	2720	2720	13
495	20250218	131400	95693925	2720	2720	2720	2720	33
496	20250218	131300	95604165	2715	2715	2715	2715	4
497	20250218	131200	95593305	2715	2715	2715	2715	20
498	20250218	131100	95539005	2715	2715	2715	2715	20
499	20250218	131000	95484705	2720	2715	2720	2715	112
500	20250218	130900	95180165	2715	2715	2715	2715	20
501	20250218	130800	95125865	2715	2715	2715	2715	20
502	20250218	130700	95071565	2715	2710	2715	2710	24
503	20250218	130600	95006505	2715	2715	2715	2715	0
504	20250218	130500	95006505	2715	2715	2715	2715	17
505	20250218	130400	94960350	2715	2715	2715	2715	20
506	20250218	130300	94906050	2715	2710	2715	2710	30
507	20250218	130200	94824700	2710	2710	2710	2710	20
508	20250218	130100	94770500	2715	2715	2715	2715	20
509	20250218	130000	94716200	2715	2715	2715	2715	30
510	20250218	125900	94634750	2710	2710	2710	2710	20
511	20250218	125800	94580550	2715	2715	2715	2715	0
512	20250218	125700	94580550	2715	2715	2715	2715	20
513	20250218	125600	94526250	2715	2715	2715	2710	59
514	20250218	125500	94366165	2715	2710	2715	2710	39
515	20250218	125400	94260385	2715	2715	2715	2715	12
516	20250218	125300	94227805	2715	2715	2715	2715	0
517	20250218	125200	94227805	2715	2710	2715	2710	38
518	20250218	125100	94124735	2710	2710	2710	2710	20
519	20250218	125000	94070535	2715	2715	2715	2715	12
520	20250218	124900	94037955	2715	2710	2715	2710	45
521	20250218	124800	93915905	2710	2710	2710	2710	20
522	20250218	124700	93861705	2705	2705	2705	2705	0
523	20250218	124600	93861705	2705	2720	2720	2705	780
524	20250218	124500	91750260	2720	2720	2720	2720	70
525	20250218	124400	91559860	2720	2720	2720	2720	20
526	20250218	124300	91505460	2720	2720	2720	2720	20
527	20250218	124200	91451060	2730	2725	2730	2725	71
528	20250218	124100	91257580	2725	2725	2725	2725	1
529	20250218	124000	91254855	2730	2725	2730	2725	12
530	20250218	123900	91222135	2725	2725	2725	2725	5318
531	20250218	123800	76730585	2730	2725	2730	2725	110
532	20250218	123700	76430485	2725	2725	2725	2725	0
533	20250218	123600	76430485	2725	2725	2725	2725	28
534	20250218	123500	76354185	2725	2720	2725	2720	70
535	20250218	123400	76163535	2720	2720	2720	2720	0
536	20250218	123300	76163535	2720	2720	2720	2720	20
537	20250218	123200	76109135	2720	2715	2720	2715	40
538	20250218	123100	76000435	2715	2715	2715	2715	20
539	20250218	123000	75946135	2715	2715	2715	2715	0
540	20250218	122900	75946135	2715	2715	2715	2715	45
541	20250218	122800	75823960	2715	2715	2720	2715	150
542	20250218	122700	75416410	2715	2715	2715	2715	0
543	20250218	122600	75416410	2715	2720	2720	2715	21
544	20250218	122500	75359390	2715	2715	2715	2715	20
545	20250218	122400	75305090	2715	2715	2715	2715	20
546	20250218	122300	75250790	2715	2715	2715	2715	30
547	20250218	122200	75169340	2715	2715	2715	2715	20
548	20250218	122100	75115040	2715	2715	2715	2715	20
549	20250218	122000	75060740	2710	2710	2710	2710	20
550	20250218	121900	75006540	2715	2715	2715	2715	10
551	20250218	121800	74979390	2715	2715	2715	2715	10
552	20250218	121700	74952240	2715	2710	2715	2710	40
553	20250218	121600	74843740	2710	2710	2710	2710	20
554	20250218	121500	74789540	2710	2710	2710	2710	0
555	20250218	121400	74789540	2710	2710	2710	2710	20
556	20250218	121300	74735340	2710	2715	2715	2710	328
557	20250218	121200	73846360	2715	2715	2715	2715	94
558	20250218	121100	73591150	2715	2715	2715	2715	20
559	20250218	121000	73536850	2715	2715	2715	2715	35
560	20250218	120900	73441825	2715	2715	2715	2715	20
561	20250218	120800	73387525	2715	2715	2715	2715	0
562	20250218	120700	73387525	2715	2715	2720	2715	111
563	20250218	120600	73085910	2720	2720	2720	2720	0
564	20250218	120500	73085910	2720	2720	2720	2720	93
565	20250218	120400	72832950	2725	2720	2725	2720	21
566	20250218	120300	72775825	2720	2720	2720	2720	20
567	20250218	120200	72721425	2720	2720	2720	2720	93
568	20250218	120100	72468465	2715	2715	2715	2715	20
569	20250218	120000	72414165	2715	2720	2720	2715	59
570	20250218	115900	72253785	2715	2715	2715	2715	20
571	20250218	115800	72199485	2715	2715	2715	2715	20
572	20250218	115700	72145185	2715	2715	2715	2715	20
573	20250218	115600	72090885	2715	2715	2715	2715	20
574	20250218	115500	72036585	2715	2715	2715	2715	0
575	20250218	115400	72036585	2715	2715	2715	2715	20
576	20250218	115300	71982285	2715	2715	2715	2715	20
577	20250218	115200	71927985	2715	2715	2715	2715	26
578	20250218	115100	71857395	2715	2715	2715	2715	198
579	20250218	115000	71319825	2720	2720	2720	2720	0
580	20250218	114900	71319825	2720	2720	2720	2720	258
581	20250218	114800	70618065	2715	2715	2715	2715	20
582	20250218	114700	70563765	2715	2710	2715	2710	175
583	20250218	114600	70088840	2710	2710	2710	2710	0
584	20250218	114500	70088840	2710	2705	2710	2705	40
585	20250218	114400	69980540	2710	2710	2710	2710	0
586	20250218	114300	69980540	2710	2710	2710	2710	61
587	20250218	114200	69815230	2710	2710	2710	2710	9
588	20250218	114100	69790840	2710	2710	2710	2710	110
589	20250218	114000	69492740	2705	2700	2705	2700	40
590	20250218	113900	69384640	2705	2705	2705	2705	50
591	20250218	113800	69249390	2705	2705	2705	2705	20
592	20250218	113700	69195290	2705	2705	2705	2705	163
593	20250218	113600	68754375	2705	2705	2705	2705	0
594	20250218	113500	68754375	2705	2705	2710	2705	28
595	20250218	113400	68678630	2705	2705	2705	2705	13
596	20250218	113300	68643465	2705	2705	2705	2705	20
597	20250218	113200	68589365	2705	2705	2705	2705	20
598	20250218	113100	68535265	2705	2700	2705	2700	37
599	20250218	113000	68435280	2705	2700	2705	2700	22
600	20250218	112900	68375870	2705	2705	2705	2705	0
601	20250218	112800	68375870	2705	2705	2705	2700	111
602	20250218	112700	68075715	2700	2700	2700	2700	20
603	20250218	112600	68021715	2700	2700	2700	2700	20
604	20250218	112500	67967715	2700	2700	2700	2700	20
605	20250218	112400	67913715	2700	2700	2700	2700	83
606	20250218	112300	67689615	2705	2705	2705	2705	0
607	20250218	112200	67689615	2705	2705	2705	2705	10
608	20250218	112100	67662565	2705	2705	2705	2705	40
609	20250218	112000	67554365	2700	2700	2700	2700	20
610	20250218	111900	67500365	2705	2705	2705	2705	0
611	20250218	111800	67500365	2705	2705	2705	2705	20
612	20250218	111700	67446265	2705	2700	2705	2700	446
613	20250218	111600	66239935	2700	2700	2700	2700	0
614	20250218	111500	66239935	2700	2700	2700	2700	20
615	20250218	111400	66185935	2700	2705	2705	2700	886
616	20250218	111300	63791050	2705	2705	2705	2705	20
617	20250218	111200	63736950	2710	2710	2710	2710	0
618	20250218	111100	63736950	2710	2715	2715	2710	305
619	20250218	111000	62910365	2720	2720	2720	2720	70
620	20250218	110900	62719965	2720	2720	2720	2720	58
621	20250218	110800	62562205	2720	2720	2720	2720	22
622	20250218	110700	62502365	2720	2720	2720	2720	60
623	20250218	110600	62339165	2720	2720	2720	2720	0
624	20250218	110500	62339165	2720	2720	2720	2720	30
625	20250218	110400	62257565	2720	2720	2720	2720	20
626	20250218	110300	62203165	2720	2720	2720	2720	20
627	20250218	110200	62148765	2715	2715	2715	2715	20
628	20250218	110100	62094465	2720	2720	2720	2720	20
629	20250218	110000	62040065	2715	2715	2715	2715	43
630	20250218	105900	61923320	2715	2715	2715	2715	20
631	20250218	105800	61869020	2720	2720	2720	2720	0
632	20250218	105700	61869020	2720	2720	2720	2720	37
633	20250218	105600	61768380	2720	2720	2720	2720	33
634	20250218	105500	61678620	2720	2720	2720	2720	7
635	20250218	105400	61659580	2720	2725	2730	2720	110
636	20250218	105300	61360285	2725	2725	2725	2725	19
637	20250218	105200	61308510	2725	2725	2725	2720	82
638	20250218	105100	61085160	2720	2720	2720	2720	20
639	20250218	105000	61030760	2720	2720	2720	2720	0
640	20250218	104900	61030760	2720	2720	2720	2720	20
641	20250218	104800	60976360	2720	2720	2720	2720	20
642	20250218	104700	60921960	2720	2720	2720	2720	20
643	20250218	104600	60867560	2720	2720	2720	2720	20
644	20250218	104500	60813160	2725	2720	2725	2720	138
645	20250218	104400	60437210	2720	2720	2720	2720	0
646	20250218	104300	60437210	2720	2720	2720	2720	20
647	20250218	104200	60382810	2720	2720	2720	2720	327
648	20250218	104100	59493370	2725	2725	2725	2725	129
649	20250218	104000	59141845	2725	2730	2730	2725	160
650	20250218	103900	58705145	2730	2730	2730	2730	20
651	20250218	103800	58650545	2730	2730	2730	2730	20
652	20250218	103700	58595945	2735	2735	2735	2735	10
653	20250218	103600	58568595	2730	2730	2730	2730	40
654	20250218	103500	58459395	2730	2730	2730	2730	20
655	20250218	103400	58404795	2730	2730	2730	2730	61
656	20250218	103300	58238265	2730	2730	2730	2730	20
657	20250218	103200	58183665	2730	2730	2730	2730	20
658	20250218	103100	58129065	2730	2730	2730	2730	0
659	20250218	103000	58129065	2730	2730	2730	2730	20
660	20250218	102900	58074465	2735	2735	2735	2735	0
661	20250218	102800	58074465	2735	2735	2735	2735	118
662	20250218	102700	57751735	2735	2735	2735	2735	20
663	20250218	102600	57697035	2735	2735	2735	2735	20
664	20250218	102500	57642335	2735	2735	2735	2735	20
665	20250218	102400	57587635	2740	2740	2740	2740	8
666	20250218	102300	57565715	2735	2740	2740	2735	21
667	20250218	102200	57508275	2735	2735	2735	2735	22
668	20250218	102100	57448105	2735	2740	2740	2735	47
669	20250218	102000	57319425	2735	2735	2735	2735	30
670	20250218	101900	57237375	2735	2735	2735	2735	30
671	20250218	101800	57155325	2735	2735	2735	2735	0
672	20250218	101700	57155325	2735	2735	2735	2735	20
673	20250218	101600	57100625	2735	2735	2735	2735	20
674	20250218	101500	57045925	2735	2735	2735	2735	20
675	20250218	101400	56991225	2740	2740	2740	2740	70
676	20250218	101300	56799425	2740	2740	2740	2740	0
677	20250218	101200	56799425	2740	2740	2740	2740	0
678	20250218	101100	56799425	2740	2750	2750	2740	129
679	20250218	101000	56445955	2745	2745	2745	2745	70
680	20250218	100900	56253805	2745	2745	2745	2745	30
681	20250218	100800	56171455	2745	2745	2745	2745	31
682	20250218	100700	56086360	2745	2745	2745	2745	70
683	20250218	100600	55894210	2750	2750	2750	2750	0
684	20250218	100500	55894210	2750	2750	2750	2750	0
685	20250218	100400	55894210	2750	2745	2750	2745	109
686	20250218	100300	55594495	2745	2745	2745	2745	85
687	20250218	100200	55361170	2745	2745	2745	2745	15
688	20250218	100100	55319995	2745	2750	2750	2745	15
689	20250218	100000	55278760	2755	2750	2755	2750	73
690	20250218	095900	55077995	2750	2750	2755	2750	82
691	20250218	095800	54852440	2755	2755	2755	2755	0
692	20250218	095700	54852440	2755	2755	2755	2755	0
693	20250218	095600	54852440	2755	2750	2755	2750	169
694	20250218	095500	54387190	2745	2745	2745	2745	1097
695	20250218	095400	51375925	2750	2750	2750	2750	120
696	20250218	095300	51045925	2750	2745	2750	2745	651
697	20250218	095200	49255705	2750	2750	2750	2750	183
698	20250218	095100	48752455	2745	2745	2745	2745	20
699	20250218	095000	48697555	2745	2745	2745	2745	0
700	20250218	094900	48697555	2745	2750	2750	2745	81
701	20250218	094800	48474860	2750	2750	2750	2750	0
702	20250218	094700	48474860	2750	2750	2750	2750	0
703	20250218	094600	48474860	2750	2750	2750	2750	50
704	20250218	094500	48337360	2750	2750	2750	2750	287
705	20250218	094400	47548110	2750	2750	2755	2750	70
706	20250218	094300	47355585	2755	2755	2755	2750	25
707	20250218	094200	47286765	2755	2755	2755	2755	105
708	20250218	094100	46997490	2755	2755	2755	2755	1
709	20250218	094000	46994735	2745	2750	2755	2745	269
710	20250218	093900	46254980	2750	2745	2750	2745	50
711	20250218	093800	46117605	2745	2745	2745	2745	229
712	20250218	093700	45489000	2745	2745	2745	2740	1268
713	20250218	093600	42008430	2740	2745	2745	2740	79
714	20250218	093500	41791745	2745	2745	2745	2745	107
715	20250218	093400	41498030	2745	2745	2745	2725	221
716	20250218	093300	40892880	2740	2735	2740	2735	1467
717	20250218	093200	36873465	2735	2730	2735	2730	2194
718	20250218	093100	30878010	2730	2725	2730	2725	451
719	20250218	093000	29648685	2720	2725	2725	2720	205
720	20250218	092900	29090085	2725	2725	2725	2725	25
721	20250218	092800	29021960	2720	2720	2720	2720	0
722	20250218	092700	29021960	2720	2720	2720	2720	60
723	20250218	092600	28858760	2720	2720	2720	2720	584
724	20250218	092500	27270280	2720	2720	2720	2720	794
725	20250218	092400	25110600	2720	2720	2720	2720	206
726	20250218	092300	24550280	2720	2720	2720	2720	4
727	20250218	092200	24539400	2720	2720	2720	2720	0
728	20250218	092100	24539400	2720	2720	2720	2720	110
729	20250218	092000	24240200	2720	2720	2720	2720	0
730	20250218	091900	24240200	2720	2720	2720	2720	1
731	20250218	091800	24237480	2705	2710	2710	2705	107
732	20250218	091700	23947840	2705	2705	2705	2705	0
733	20250218	091600	23947840	2705	2705	2705	2705	0
734	20250218	091500	23947840	2705	2725	2735	2695	5697
735	20250218	091400	8442005	2720	2725	2725	2710	636
736	20250218	091300	6709410	2725	2725	2725	2725	136
737	20250218	091200	6338810	2725	2725	2725	2725	720
738	20250218	091100	4376810	2720	2720	2720	2720	15
739	20250218	091000	4336010	2720	2715	2720	2715	362
740	20250218	090900	3351865	2715	2715	2720	2715	277
741	20250218	090800	2599590	2715	2705	2715	2705	172
742	20250218	090700	2133890	2710	2710	2710	2710	40
743	20250218	090600	2025490	2715	2715	2715	2715	0
744	20250218	090500	2025490	2715	2715	2715	2715	134
745	20250218	090400	1661680	2715	2715	2715	2715	66
746	20250218	090300	1482490	2730	2725	2730	2685	25
747	20250218	090200	1414565	2720	2685	2720	2685	171
748	20250218	090100	950630	2680	2670	2680	2670	33
749	20250218	090000	862410	2670	2670	2670	2670	323