KissMeData/025880/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191200	253290595	2870	2870	2870	2870	783
3	20250218	191100	253290595	2870	2870	2870	2870	0
4	20250218	191000	253290595	2870	2870	2870	2870	0
5	20250218	190900	253290595	2870	2870	2870	2870	0
6	20250218	190800	253290595	2870	2870	2870	2870	0
7	20250218	190700	253290595	2870	2870	2870	2870	0
8	20250218	190600	253290595	2870	2870	2870	2870	0
9	20250218	190500	253290595	2870	2870	2870	2870	0
10	20250218	190400	253290595	2870	2870	2870	2870	0
11	20250218	190300	253290595	2870	2870	2870	2870	0
12	20250218	190200	253290595	2870	2870	2870	2870	0
13	20250218	190100	253290595	2870	2870	2870	2870	0
14	20250218	190000	253290595	2870	2870	2870	2870	0
15	20250218	185900	253290595	2870	2870	2870	2870	0
16	20250218	185800	253290595	2870	2870	2870	2870	0
17	20250218	185700	253290595	2870	2870	2870	2870	0
18	20250218	185600	253290595	2870	2870	2870	2870	0
19	20250218	185500	253290595	2870	2870	2870	2870	0
20	20250218	185400	253290595	2870	2870	2870	2870	0
21	20250218	185300	253290595	2870	2870	2870	2870	0
22	20250218	185200	253290595	2870	2870	2870	2870	0
23	20250218	185100	253290595	2870	2870	2870	2870	0
24	20250218	185000	253290595	2870	2870	2870	2870	0
25	20250218	184900	253290595	2870	2870	2870	2870	0
26	20250218	184800	253290595	2870	2870	2870	2870	0
27	20250218	184700	253290595	2870	2870	2870	2870	0
28	20250218	184600	253290595	2870	2870	2870	2870	0
29	20250218	184500	253290595	2870	2870	2870	2870	0
30	20250218	184400	253290595	2870	2870	2870	2870	0
31	20250218	184300	253290595	2870	2870	2870	2870	0
32	20250218	184200	253290595	2870	2870	2870	2870	783
33	20250218	184100	253290595	2870	2870	2870	2870	0
34	20250218	184000	253290595	2870	2870	2870	2870	0
35	20250218	183900	253290595	2870	2870	2870	2870	0
36	20250218	183800	253290595	2870	2870	2870	2870	0
37	20250218	183700	253290595	2870	2870	2870	2870	0
38	20250218	183600	253290595	2870	2870	2870	2870	0
39	20250218	183500	253290595	2870	2870	2870	2870	0
40	20250218	183400	253290595	2870	2870	2870	2870	0
41	20250218	183300	253290595	2870	2870	2870	2870	0
42	20250218	183200	253290595	2870	2870	2870	2870	0
43	20250218	183100	253290595	2870	2870	2870	2870	0
44	20250218	183000	253290595	2870	2870	2870	2870	0
45	20250218	182900	253290595	2870	2870	2870	2870	0
46	20250218	182800	253290595	2870	2870	2870	2870	0
47	20250218	182700	253290595	2870	2870	2870	2870	0
48	20250218	182600	253290595	2870	2870	2870	2870	0
49	20250218	182500	253290595	2870	2870	2870	2870	0
50	20250218	182400	253290595	2870	2870	2870	2870	0
51	20250218	182300	253290595	2870	2870	2870	2870	0
52	20250218	182200	253290595	2870	2870	2870	2870	0
53	20250218	182100	253290595	2870	2870	2870	2870	0
54	20250218	182000	253290595	2870	2870	2870	2870	0
55	20250218	181900	253290595	2870	2870	2870	2870	0
56	20250218	181800	253290595	2870	2870	2870	2870	0
57	20250218	181700	253290595	2870	2870	2870	2870	0
58	20250218	181600	253290595	2870	2870	2870	2870	0
59	20250218	181500	253290595	2870	2870	2870	2870	0
60	20250218	181400	253290595	2870	2870	2870	2870	0
61	20250218	181300	253290595	2870	2870	2870	2870	0
62	20250218	181200	253290595	2870	2870	2870	2870	783
63	20250218	181100	253290595	2870	2870	2870	2870	0
64	20250218	181000	253290595	2870	2870	2870	2870	0
65	20250218	180900	253290595	2870	2870	2870	2870	0
66	20250218	180800	253290595	2870	2870	2870	2870	0
67	20250218	180700	253290595	2870	2870	2870	2870	0
68	20250218	180600	253290595	2870	2870	2870	2870	0
69	20250218	180500	253290595	2870	2870	2870	2870	0
70	20250218	180400	253290595	2870	2870	2870	2870	0
71	20250218	180300	253290595	2870	2870	2870	2870	0
72	20250218	180200	253290595	2870	2870	2870	2870	0
73	20250218	180100	253290595	2870	2870	2870	2870	0
74	20250218	180000	253290595	2870	2870	2870	2870	0
75	20250218	175900	253290595	2870	2870	2870	2870	0
76	20250218	175800	253290595	2870	2870	2870	2870	0
77	20250218	175700	253290595	2870	2870	2870	2870	0
78	20250218	175600	253290595	2870	2870	2870	2870	0
79	20250218	175500	253290595	2870	2870	2870	2870	0
80	20250218	175400	253290595	2870	2870	2870	2870	0
81	20250218	175300	253290595	2870	2870	2870	2870	0
82	20250218	175200	253290595	2870	2870	2870	2870	0
83	20250218	175100	253290595	2870	2870	2870	2870	0
84	20250218	175000	253290595	2870	2870	2870	2870	0
85	20250218	174900	253290595	2870	2870	2870	2870	0
86	20250218	174800	253290595	2870	2870	2870	2870	0
87	20250218	174700	253290595	2870	2870	2870	2870	0
88	20250218	174600	253290595	2870	2870	2870	2870	0
89	20250218	174500	253290595	2870	2870	2870	2870	0
90	20250218	174400	253290595	2870	2870	2870	2870	0
91	20250218	174300	253290595	2870	2870	2870	2870	0
92	20250218	174200	253290595	2870	2870	2870	2870	783
93	20250218	174100	253290595	2870	2870	2870	2870	0
94	20250218	174000	253290595	2870	2870	2870	2870	0
95	20250218	173900	253290595	2870	2870	2870	2870	0
96	20250218	173800	253290595	2870	2870	2870	2870	0
97	20250218	173700	253290595	2870	2870	2870	2870	0
98	20250218	173600	253290595	2870	2870	2870	2870	0
99	20250218	173500	253290595	2870	2870	2870	2870	0
100	20250218	173400	253290595	2870	2870	2870	2870	0
101	20250218	173300	253290595	2870	2870	2870	2870	0
102	20250218	173200	253290595	2870	2870	2870	2870	0
103	20250218	173100	253290595	2870	2870	2870	2870	0
104	20250218	173000	253290595	2870	2870	2870	2870	0
105	20250218	172900	253290595	2870	2870	2870	2870	0
106	20250218	172800	253290595	2870	2870	2870	2870	0
107	20250218	172700	253290595	2870	2870	2870	2870	0
108	20250218	172600	253290595	2870	2870	2870	2870	0
109	20250218	172500	253290595	2870	2870	2870	2870	0
110	20250218	172400	253290595	2870	2870	2870	2870	0
111	20250218	172300	253290595	2870	2870	2870	2870	0
112	20250218	172200	253290595	2870	2870	2870	2870	0
113	20250218	172100	253290595	2870	2870	2870	2870	0
114	20250218	172000	253290595	2870	2870	2870	2870	0
115	20250218	171900	253290595	2870	2870	2870	2870	0
116	20250218	171800	253290595	2870	2870	2870	2870	0
117	20250218	171700	253290595	2870	2870	2870	2870	0
118	20250218	171600	253290595	2870	2870	2870	2870	0
119	20250218	171500	253290595	2870	2870	2870	2870	0
120	20250218	171400	253290595	2870	2870	2870	2870	0
121	20250218	171300	253290595	2870	2870	2870	2870	0
122	20250218	171200	253290595	2870	2870	2870	2870	783
123	20250218	171100	253290595	2870	2870	2870	2870	0
124	20250218	171000	253290595	2870	2870	2870	2870	0
125	20250218	170900	253290595	2870	2870	2870	2870	0
126	20250218	170800	253290595	2870	2870	2870	2870	0
127	20250218	170700	253290595	2870	2870	2870	2870	0
128	20250218	170600	253290595	2870	2870	2870	2870	0
129	20250218	170500	253290595	2870	2870	2870	2870	0
130	20250218	170400	253290595	2870	2870	2870	2870	0
131	20250218	170300	253290595	2870	2870	2870	2870	0
132	20250218	170200	253290595	2870	2870	2870	2870	0
133	20250218	170100	253290595	2870	2870	2870	2870	0
134	20250218	170000	253290595	2870	2870	2870	2870	0
135	20250218	165900	253290595	2870	2870	2870	2870	0
136	20250218	165800	253290595	2870	2870	2870	2870	0
137	20250218	165700	253290595	2870	2870	2870	2870	0
138	20250218	165600	253290595	2870	2870	2870	2870	0
139	20250218	165500	253290595	2870	2870	2870	2870	0
140	20250218	165400	253290595	2870	2870	2870	2870	0
141	20250218	165300	253290595	2870	2870	2870	2870	0
142	20250218	165200	253290595	2870	2870	2870	2870	0
143	20250218	165100	253290595	2870	2870	2870	2870	0
144	20250218	165000	253290595	2870	2870	2870	2870	0
145	20250218	164900	253290595	2870	2870	2870	2870	0
146	20250218	164800	253290595	2870	2870	2870	2870	0
147	20250218	164700	253290595	2870	2870	2870	2870	0
148	20250218	164600	253290595	2870	2870	2870	2870	0
149	20250218	164500	253290595	2870	2870	2870	2870	0
150	20250218	164400	253290595	2870	2870	2870	2870	0
151	20250218	164300	253290595	2870	2870	2870	2870	0
152	20250218	164200	253290595	2870	2870	2870	2870	783
153	20250218	164100	253290595	2870	2870	2870	2870	0
154	20250218	164000	253290595	2870	2870	2870	2870	0
155	20250218	163900	253290595	2870	2870	2870	2870	0
156	20250218	163800	253290595	2870	2870	2870	2870	0
157	20250218	163700	253290595	2870	2870	2870	2870	0
158	20250218	163600	253290595	2870	2870	2870	2870	0
159	20250218	163500	253290595	2870	2870	2870	2870	0
160	20250218	163400	253290595	2870	2870	2870	2870	0
161	20250218	163300	253290595	2870	2870	2870	2870	0
162	20250218	163200	253290595	2870	2870	2870	2870	0
163	20250218	163100	253290595	2870	2870	2870	2870	0
164	20250218	163000	253290595	2870	2870	2870	2870	0
165	20250218	162900	253290595	2870	2870	2870	2870	0
166	20250218	162800	253290595	2870	2870	2870	2870	0
167	20250218	162700	253290595	2870	2870	2870	2870	0
168	20250218	162600	253290595	2870	2870	2870	2870	0
169	20250218	162500	253290595	2870	2870	2870	2870	0
170	20250218	162400	253290595	2870	2870	2870	2870	0
171	20250218	162300	253290595	2870	2870	2870	2870	0
172	20250218	162200	253290595	2870	2870	2870	2870	0
173	20250218	162100	253290595	2870	2870	2870	2870	0
174	20250218	162000	253290595	2870	2870	2870	2870	0
175	20250218	161900	253290595	2870	2870	2870	2870	0
176	20250218	161800	253290595	2870	2870	2870	2870	0
177	20250218	161700	253290595	2870	2870	2870	2870	0
178	20250218	161600	253290595	2870	2870	2870	2870	0
179	20250218	161500	253290595	2870	2870	2870	2870	0
180	20250218	161400	253290595	2870	2870	2870	2870	0
181	20250218	161300	253290595	2870	2870	2870	2870	0
182	20250218	161200	253290595	2870	2870	2870	2870	783
183	20250218	161100	253290595	2870	2870	2870	2870	0
184	20250218	161000	253290595	2870	2870	2870	2870	0
185	20250218	160900	253290595	2870	2870	2870	2870	0
186	20250218	160800	253290595	2870	2870	2870	2870	0
187	20250218	160700	253290595	2870	2870	2870	2870	0
188	20250218	160600	253290595	2870	2870	2870	2870	0
189	20250218	160500	253290595	2870	2870	2870	2870	0
190	20250218	160400	253290595	2870	2870	2870	2870	0
191	20250218	160300	253290595	2870	2870	2870	2870	0
192	20250218	160200	253290595	2870	2870	2870	2870	0
193	20250218	160100	253290595	2870	2870	2870	2870	0
194	20250218	160000	253290595	2870	2870	2870	2870	0
195	20250218	155900	253290595	2870	2870	2870	2870	0
196	20250218	155800	253290595	2870	2870	2870	2870	0
197	20250218	155700	253290595	2870	2870	2870	2870	0
198	20250218	155600	253290595	2870	2870	2870	2870	0
199	20250218	155500	253290595	2870	2870	2870	2870	0
200	20250218	155400	253290595	2870	2870	2870	2870	0
201	20250218	155300	253290595	2870	2870	2870	2870	0
202	20250218	155200	253290595	2870	2870	2870	2870	0
203	20250218	155100	253290595	2870	2870	2870	2870	0
204	20250218	155000	253290595	2870	2870	2870	2870	0
205	20250218	154900	253290595	2870	2870	2870	2870	0
206	20250218	154800	253290595	2870	2870	2870	2870	0
207	20250218	154700	253290595	2870	2870	2870	2870	0
208	20250218	154600	253290595	2870	2870	2870	2870	0
209	20250218	154500	253290595	2870	2870	2870	2870	0
210	20250218	154400	253290595	2870	2870	2870	2870	0
211	20250218	154300	253290595	2870	2870	2870	2870	0
212	20250218	154200	253290595	2870	2870	2870	2870	783
213	20250218	154100	253290595	2870	2870	2870	2870	0
214	20250218	154000	253290595	2870	2870	2870	2870	0
215	20250218	153900	253290595	2870	2870	2870	2870	0
216	20250218	153800	253290595	2870	2870	2870	2870	0
217	20250218	153700	253290595	2870	2870	2870	2870	0
218	20250218	153600	253290595	2870	2870	2870	2870	0
219	20250218	153500	253290595	2870	2870	2870	2870	0
220	20250218	153400	253290595	2870	2870	2870	2870	0
221	20250218	153300	253290595	2870	2870	2870	2870	0
222	20250218	153200	253290595	2870	2870	2870	2870	0
223	20250218	153100	253290595	2870	2870	2870	2870	0
224	20250218	153000	253290595	2870	2870	2870	2870	783
225	20250218	152900	251043385	2860	2860	2860	2860	0
226	20250218	152800	251043385	2860	2860	2860	2860	0
227	20250218	152700	251043385	2860	2860	2860	2860	0
228	20250218	152600	251043385	2860	2860	2860	2860	0
229	20250218	152500	251043385	2860	2860	2860	2860	0
230	20250218	152400	251043385	2860	2860	2860	2860	0
231	20250218	152300	251043385	2860	2860	2860	2860	0
232	20250218	152200	251043385	2860	2860	2860	2860	0
233	20250218	152100	251043385	2860	2860	2860	2860	0
234	20250218	152000	251043385	2860	2860	2860	2860	0
235	20250218	151900	251043385	2860	2870	2870	2850	7709
236	20250218	151800	229025410	2870	2870	2870	2870	0
237	20250218	151700	229025410	2870	2870	2870	2870	0
238	20250218	151600	229025410	2870	2870	2870	2870	0
239	20250218	151500	229025410	2870	2870	2870	2870	0
240	20250218	151400	229025410	2870	2870	2870	2870	0
241	20250218	151300	229025410	2870	2870	2870	2870	0
242	20250218	151200	229025410	2870	2870	2870	2870	0
243	20250218	151100	229025410	2870	2870	2870	2870	0
244	20250218	151000	229025410	2870	2870	2870	2870	0
245	20250218	150900	229025410	2870	2870	2870	2870	335
246	20250218	150800	228063960	2870	2875	2875	2870	2519
247	20250218	150700	220830160	2875	2875	2875	2875	146
248	20250218	150600	220410410	2875	2870	2875	2870	205
249	20250218	150500	219822035	2875	2875	2875	2875	20
250	20250218	150400	219764535	2870	2870	2870	2870	1
251	20250218	150300	219761665	2875	2875	2875	2875	0
252	20250218	150200	219761665	2875	2875	2875	2875	502
253	20250218	150100	218318415	2875	2875	2875	2875	0
254	20250218	150000	218318415	2875	2875	2875	2875	10
255	20250218	145900	218289665	2870	2870	2870	2870	0
256	20250218	145800	218289665	2870	2870	2870	2870	0
257	20250218	145700	218289665	2870	2870	2870	2870	0
258	20250218	145600	218289665	2870	2870	2870	2870	0
259	20250218	145500	218289665	2870	2870	2870	2870	0
260	20250218	145400	218289665	2870	2870	2870	2870	709
261	20250218	145300	216254835	2870	2870	2870	2870	2
262	20250218	145200	216249095	2865	2865	2865	2865	0
263	20250218	145100	216249095	2865	2865	2865	2865	0
264	20250218	145000	216249095	2865	2870	2870	2865	1407
265	20250218	144900	212212010	2870	2865	2870	2865	10
266	20250218	144800	212183345	2865	2865	2865	2865	0
267	20250218	144700	212183345	2865	2865	2865	2865	0
268	20250218	144600	212183345	2865	2865	2865	2865	210
269	20250218	144500	211581695	2860	2860	2860	2860	0
270	20250218	144400	211581695	2860	2860	2860	2860	0
271	20250218	144300	211581695	2860	2860	2860	2860	0
272	20250218	144200	211581695	2860	2860	2860	2860	0
273	20250218	144100	211581695	2860	2860	2860	2860	100
274	20250218	144000	211295695	2870	2870	2870	2870	13
275	20250218	143900	211258385	2870	2870	2870	2870	174
276	20250218	143800	210759005	2870	2870	2870	2870	0
277	20250218	143700	210759005	2870	2870	2870	2870	2
278	20250218	143600	210753265	2870	2870	2870	2870	5
279	20250218	143500	210738915	2860	2860	2860	2860	0
280	20250218	143400	210738915	2860	2860	2860	2860	0
281	20250218	143300	210738915	2860	2860	2860	2860	1
282	20250218	143200	210736055	2855	2855	2855	2855	0
283	20250218	143100	210736055	2855	2855	2855	2855	0
284	20250218	143000	210736055	2855	2865	2865	2855	1860
285	20250218	142900	205412840	2870	2870	2870	2870	0
286	20250218	142800	205412840	2870	2875	2875	2870	154
287	20250218	142700	204970475	2875	2875	2875	2875	1
288	20250218	142600	204967600	2870	2870	2870	2870	0
289	20250218	142500	204967600	2870	2870	2870	2870	34
290	20250218	142400	204870020	2875	2875	2875	2875	0
291	20250218	142300	204870020	2875	2875	2875	2875	0
292	20250218	142200	204870020	2875	2875	2875	2875	50
293	20250218	142100	204726270	2875	2875	2875	2875	0
294	20250218	142000	204726270	2875	2870	2875	2870	208
295	20250218	141900	204129140	2865	2865	2865	2865	276
296	20250218	141800	203338400	2860	2860	2860	2860	30
297	20250218	141700	203252600	2860	2860	2860	2860	117
298	20250218	141600	202917980	2860	2860	2860	2860	1
299	20250218	141500	202915120	2860	2860	2860	2860	350
300	20250218	141400	201914120	2865	2865	2865	2865	350
301	20250218	141300	200911370	2860	2860	2860	2860	0
302	20250218	141200	200911370	2860	2860	2860	2860	446
303	20250218	141100	199635810	2860	2860	2860	2860	3
304	20250218	141000	199627230	2860	2860	2860	2860	0
305	20250218	140900	199627230	2860	2860	2860	2860	318
306	20250218	140800	198717750	2860	2860	2860	2860	0
307	20250218	140700	198717750	2860	2860	2860	2860	0
308	20250218	140600	198717750	2860	2860	2860	2860	1659
309	20250218	140500	193973010	2860	2860	2860	2860	0
310	20250218	140400	193973010	2860	2860	2860	2860	0
311	20250218	140300	193973010	2860	2860	2860	2860	1
312	20250218	140200	193970150	2865	2865	2865	2865	10
313	20250218	140100	193941500	2865	2865	2865	2865	5
314	20250218	140000	193927175	2865	2865	2865	2865	10
315	20250218	135900	193898525	2865	2865	2865	2865	0
316	20250218	135800	193898525	2865	2865	2865	2865	0
317	20250218	135700	193898525	2865	2865	2865	2865	0
318	20250218	135600	193898525	2865	2865	2865	2865	0
319	20250218	135500	193898525	2865	2865	2865	2865	0
320	20250218	135400	193898525	2865	2865	2865	2865	327
321	20250218	135300	192961670	2855	2855	2855	2855	0
322	20250218	135200	192961670	2855	2855	2855	2855	0
323	20250218	135100	192961670	2855	2855	2855	2855	0
324	20250218	135000	192961670	2855	2855	2855	2855	0
325	20250218	134900	192961670	2855	2855	2855	2855	0
326	20250218	134800	192961670	2855	2855	2855	2855	0
327	20250218	134700	192961670	2855	2855	2855	2855	7
328	20250218	134600	192941685	2855	2855	2855	2855	0
329	20250218	134500	192941685	2855	2855	2855	2855	0
330	20250218	134400	192941685	2855	2855	2855	2855	0
331	20250218	134300	192941685	2855	2855	2855	2855	6
332	20250218	134200	192924555	2855	2855	2855	2855	589
333	20250218	134100	191242960	2855	2860	2860	2855	2631
334	20250218	134000	183730495	2870	2870	2870	2870	0
335	20250218	133900	183730495	2870	2870	2870	2870	2
336	20250218	133800	183724755	2860	2860	2860	2860	0
337	20250218	133700	183724755	2860	2860	2860	2860	0
338	20250218	133600	183724755	2860	2860	2860	2860	0
339	20250218	133500	183724755	2860	2860	2860	2860	0
340	20250218	133400	183724755	2860	2865	2865	2860	442
341	20250218	133300	182459175	2870	2870	2870	2870	0
342	20250218	133200	182459175	2870	2870	2870	2870	0
343	20250218	133100	182459175	2870	2870	2870	2870	0
344	20250218	133000	182459175	2870	2870	2870	2870	0
345	20250218	132900	182459175	2870	2870	2870	2870	0
346	20250218	132800	182459175	2870	2870	2870	2870	0
347	20250218	132700	182459175	2870	2870	2870	2870	0
348	20250218	132600	182459175	2870	2870	2870	2870	0
349	20250218	132500	182459175	2870	2870	2870	2870	0
350	20250218	132400	182459175	2870	2870	2870	2870	0
351	20250218	132300	182459175	2870	2870	2870	2870	0
352	20250218	132200	182459175	2870	2870	2870	2870	275
353	20250218	132100	181669925	2870	2870	2870	2870	0
354	20250218	132000	181669925	2870	2870	2870	2870	0
355	20250218	131900	181669925	2870	2870	2870	2870	0
356	20250218	131800	181669925	2870	2870	2870	2870	0
357	20250218	131700	181669925	2870	2870	2870	2870	150
358	20250218	131600	181239425	2860	2860	2860	2860	0
359	20250218	131500	181239425	2860	2860	2860	2860	0
360	20250218	131400	181239425	2860	2860	2860	2860	0
361	20250218	131300	181239425	2860	2860	2860	2860	0
362	20250218	131200	181239425	2860	2860	2860	2860	0
363	20250218	131100	181239425	2860	2860	2860	2860	100
364	20250218	131000	180953425	2865	2865	2865	2865	0
365	20250218	130900	180953425	2865	2865	2865	2865	17
366	20250218	130800	180904720	2865	2865	2865	2865	3
367	20250218	130700	180896125	2875	2875	2875	2875	0
368	20250218	130600	180896125	2875	2875	2875	2875	0
369	20250218	130500	180896125	2875	2875	2875	2875	0
370	20250218	130400	180896125	2875	2875	2875	2875	0
371	20250218	130300	180896125	2875	2875	2875	2875	0
372	20250218	130200	180896125	2875	2875	2875	2875	0
373	20250218	130100	180896125	2875	2875	2875	2875	0
374	20250218	130000	180896125	2875	2875	2875	2875	1615
375	20250218	125900	176253000	2875	2875	2875	2875	0
376	20250218	125800	176253000	2875	2875	2875	2875	0
377	20250218	125700	176253000	2875	2870	2875	2870	63
378	20250218	125600	176071890	2875	2875	2875	2875	108
379	20250218	125500	175761390	2855	2855	2855	2855	0
380	20250218	125400	175761390	2855	2865	2865	2855	1298
381	20250218	125300	172047840	2870	2870	2870	2870	201
382	20250218	125200	171470970	2875	2875	2875	2875	0
383	20250218	125100	171470970	2875	2875	2875	2875	79
384	20250218	125000	171243845	2875	2875	2875	2875	0
385	20250218	124900	171243845	2875	2875	2875	2875	0
386	20250218	124800	171243845	2875	2875	2875	2875	0
387	20250218	124700	171243845	2875	2875	2875	2875	1
388	20250218	124600	171240970	2870	2870	2870	2870	10
389	20250218	124500	171212270	2870	2870	2870	2870	1
390	20250218	124400	171209400	2865	2865	2865	2865	0
391	20250218	124300	171209400	2865	2865	2865	2865	0
392	20250218	124200	171209400	2865	2865	2865	2865	0
393	20250218	124100	171209400	2865	2865	2865	2865	0
394	20250218	124000	171209400	2865	2865	2865	2865	0
395	20250218	123900	171209400	2865	2865	2865	2865	0
396	20250218	123800	171209400	2865	2865	2865	2865	0
397	20250218	123700	171209400	2865	2865	2865	2865	0
398	20250218	123600	171209400	2865	2865	2865	2865	0
399	20250218	123500	171209400	2865	2865	2865	2865	0
400	20250218	123400	171209400	2865	2865	2865	2865	0
401	20250218	123300	171209400	2865	2865	2865	2865	300
402	20250218	123200	170349900	2865	2865	2865	2865	0
403	20250218	123100	170349900	2865	2865	2865	2865	0
404	20250218	123000	170349900	2865	2865	2865	2865	381
405	20250218	122900	169258335	2865	2865	2865	2865	0
406	20250218	122800	169258335	2865	2865	2865	2865	0
407	20250218	122700	169258335	2865	2865	2865	2865	0
408	20250218	122600	169258335	2865	2865	2865	2865	0
409	20250218	122500	169258335	2865	2865	2865	2865	1
410	20250218	122400	169255470	2865	2865	2865	2865	1468
411	20250218	122300	165049650	2870	2870	2870	2870	1
412	20250218	122200	165046780	2870	2870	2870	2870	0
413	20250218	122100	165046780	2870	2870	2870	2870	0
414	20250218	122000	165046780	2870	2870	2870	2870	0
415	20250218	121900	165046780	2870	2870	2870	2870	0
416	20250218	121800	165046780	2870	2870	2870	2870	0
417	20250218	121700	165046780	2870	2870	2870	2870	0
418	20250218	121600	165046780	2870	2870	2870	2870	0
419	20250218	121500	165046780	2870	2870	2870	2870	0
420	20250218	121400	165046780	2870	2870	2870	2870	94
421	20250218	121300	164777000	2870	2870	2870	2870	0
422	20250218	121200	164777000	2870	2870	2870	2870	0
423	20250218	121100	164777000	2870	2870	2870	2870	281
424	20250218	121000	163970530	2870	2870	2870	2870	0
425	20250218	120900	163970530	2870	2870	2870	2870	0
426	20250218	120800	163970530	2870	2870	2870	2870	1
427	20250218	120700	163967660	2865	2865	2865	2865	0
428	20250218	120600	163967660	2865	2865	2865	2865	0
429	20250218	120500	163967660	2865	2865	2865	2865	0
430	20250218	120400	163967660	2865	2865	2865	2865	63
431	20250218	120300	163787165	2870	2875	2875	2870	138
432	20250218	120200	163391100	2875	2875	2875	2875	1
433	20250218	120100	163388225	2875	2875	2875	2875	0
434	20250218	120000	163388225	2875	2875	2875	2875	0
435	20250218	115900	163388225	2875	2875	2875	2875	0
436	20250218	115800	163388225	2875	2875	2875	2875	1
437	20250218	115700	163385350	2875	2875	2875	2875	277
438	20250218	115600	162588975	2875	2875	2875	2875	2
439	20250218	115500	162583225	2875	2875	2875	2875	1
440	20250218	115400	162580350	2875	2875	2875	2875	346
441	20250218	115300	161585600	2875	2875	2875	2875	0
442	20250218	115200	161585600	2875	2875	2875	2875	0
443	20250218	115100	161585600	2875	2875	2875	2875	2
444	20250218	115000	161579850	2865	2865	2865	2865	36
445	20250218	114900	161476710	2865	2865	2865	2865	0
446	20250218	114800	161476710	2865	2865	2865	2865	0
447	20250218	114700	161476710	2865	2865	2865	2865	0
448	20250218	114600	161476710	2865	2865	2865	2865	0
449	20250218	114500	161476710	2865	2865	2865	2865	5
450	20250218	114400	161462385	2865	2865	2865	2865	0
451	20250218	114300	161462385	2865	2865	2865	2865	3
452	20250218	114200	161453790	2875	2875	2875	2875	0
453	20250218	114100	161453790	2875	2875	2875	2875	277
454	20250218	114000	160657415	2875	2875	2875	2875	0
455	20250218	113900	160657415	2875	2875	2875	2875	0
456	20250218	113800	160657415	2875	2875	2875	2875	1
457	20250218	113700	160654540	2860	2860	2860	2860	1
458	20250218	113600	160651680	2860	2860	2865	2860	962
459	20250218	113500	157900260	2865	2865	2865	2865	1338
460	20250218	113400	154066890	2870	2870	2870	2870	0
461	20250218	113300	154066890	2870	2870	2870	2870	0
462	20250218	113200	154066890	2870	2870	2870	2870	0
463	20250218	113100	154066890	2870	2870	2870	2870	0
464	20250218	113000	154066890	2870	2870	2870	2870	0
465	20250218	112900	154066890	2870	2870	2870	2870	0
466	20250218	112800	154066890	2870	2870	2870	2870	30
467	20250218	112700	153980790	2865	2865	2865	2865	181
468	20250218	112600	153462225	2865	2865	2865	2865	0
469	20250218	112500	153462225	2865	2865	2865	2865	66
470	20250218	112400	153273135	2865	2865	2865	2865	52
471	20250218	112300	153124155	2865	2865	2865	2865	33
472	20250218	112200	153029610	2865	2865	2865	2865	11
473	20250218	112100	152998095	2865	2865	2865	2865	175
474	20250218	112000	152496720	2860	2865	2865	2860	402
475	20250218	111900	151346990	2865	2865	2865	2865	1
476	20250218	111800	151344125	2865	2865	2865	2865	0
477	20250218	111700	151344125	2865	2865	2865	2865	0
478	20250218	111600	151344125	2865	2865	2865	2865	108
479	20250218	111500	151034705	2855	2855	2855	2855	0
480	20250218	111400	151034705	2855	2855	2855	2855	200
481	20250218	111300	150463705	2850	2850	2850	2850	0
482	20250218	111200	150463705	2850	2860	2860	2850	1698
483	20250218	111100	145619300	2865	2865	2865	2865	534
484	20250218	111000	144089390	2860	2860	2860	2860	0
485	20250218	110900	144089390	2860	2870	2870	2860	1245
486	20250218	110800	140528680	2865	2865	2865	2865	1
487	20250218	110700	140525815	2870	2870	2870	2870	1
488	20250218	110600	140522945	2855	2855	2855	2855	0
489	20250218	110500	140522945	2855	2855	2855	2855	1
490	20250218	110400	140520090	2880	2880	2880	2850	7955
491	20250218	110300	117770750	2880	2880	2880	2880	68
492	20250218	110200	117574910	2880	2880	2880	2880	39
493	20250218	110100	117462590	2880	2880	2880	2880	5
494	20250218	110000	117448190	2880	2880	2880	2880	86
495	20250218	105900	117200510	2880	2875	2880	2875	152
496	20250218	105800	116763490	2875	2875	2875	2875	0
497	20250218	105700	116763490	2875	2875	2875	2875	0
498	20250218	105600	116763490	2875	2875	2875	2875	20
499	20250218	105500	116705990	2875	2875	2875	2875	0
500	20250218	105400	116705990	2875	2875	2875	2875	30
501	20250218	105300	116619740	2870	2870	2870	2870	0
502	20250218	105200	116619740	2870	2870	2870	2870	0
503	20250218	105100	116619740	2870	2870	2870	2870	0
504	20250218	105000	116619740	2870	2870	2870	2870	0
505	20250218	104900	116619740	2870	2870	2870	2870	0
506	20250218	104800	116619740	2870	2870	2870	2870	0
507	20250218	104700	116619740	2870	2875	2875	2870	300
508	20250218	104600	115758255	2875	2875	2875	2875	6
509	20250218	104500	115741005	2880	2880	2880	2880	0
510	20250218	104400	115741005	2880	2880	2880	2880	0
511	20250218	104300	115741005	2880	2880	2880	2880	0
512	20250218	104200	115741005	2880	2880	2880	2880	600
513	20250218	104100	114013005	2880	2875	2880	2875	174
514	20250218	104000	113512750	2880	2880	2880	2880	0
515	20250218	103900	113512750	2880	2880	2880	2880	0
516	20250218	103800	113512750	2880	2880	2880	2880	1
517	20250218	103700	113509870	2860	2875	2875	2860	1171
518	20250218	103600	110149625	2880	2880	2880	2880	0
519	20250218	103500	110149625	2880	2875	2880	2875	6
520	20250218	103400	110132350	2875	2875	2875	2875	77
521	20250218	103300	109910975	2870	2870	2870	2870	57
522	20250218	103200	109747385	2875	2875	2875	2875	868
523	20250218	103100	107251885	2880	2880	2880	2880	1
524	20250218	103000	107249005	2875	2875	2875	2875	12
525	20250218	102900	107214505	2885	2885	2885	2885	0
526	20250218	102800	107214505	2885	2885	2885	2885	0
527	20250218	102700	107214505	2885	2880	2885	2880	105
528	20250218	102600	106912100	2880	2875	2880	2875	10
529	20250218	102500	106883345	2875	2875	2875	2875	0
530	20250218	102400	106883345	2875	2875	2875	2875	0
531	20250218	102300	106883345	2875	2875	2875	2875	1
532	20250218	102200	106880470	2870	2870	2870	2870	555
533	20250218	102100	105287620	2870	2870	2870	2870	0
534	20250218	102000	105287620	2870	2870	2870	2870	38
535	20250218	101900	105178560	2880	2880	2880	2880	0
536	20250218	101800	105178560	2880	2875	2880	2875	200
537	20250218	101700	104602585	2875	2875	2875	2875	1
538	20250218	101600	104599710	2875	2875	2875	2875	40
539	20250218	101500	104484710	2875	2875	2875	2875	0
540	20250218	101400	104484710	2875	2875	2875	2875	0
541	20250218	101300	104484710	2875	2875	2875	2875	0
542	20250218	101200	104484710	2875	2875	2875	2875	1
543	20250218	101100	104481835	2865	2865	2865	2865	0
544	20250218	101000	104481835	2865	2865	2865	2865	0
545	20250218	100900	104481835	2865	2865	2865	2865	1
546	20250218	100800	104478970	2865	2865	2865	2865	0
547	20250218	100700	104478970	2865	2865	2865	2865	8
548	20250218	100600	104456050	2865	2865	2865	2865	0
549	20250218	100500	104456050	2865	2865	2865	2865	0
550	20250218	100400	104456050	2865	2865	2865	2865	61
551	20250218	100300	104281285	2865	2865	2865	2865	161
552	20250218	100200	103820020	2870	2870	2870	2870	0
553	20250218	100100	103820020	2870	2870	2870	2870	123
554	20250218	100000	103467010	2870	2870	2870	2870	0
555	20250218	095900	103467010	2870	2870	2870	2870	0
556	20250218	095800	103467010	2870	2870	2875	2870	151
557	20250218	095700	103033140	2865	2865	2865	2865	0
558	20250218	095600	103033140	2865	2865	2865	2865	0
559	20250218	095500	103033140	2865	2865	2865	2865	0
560	20250218	095400	103033140	2865	2865	2865	2865	10
561	20250218	095300	103004490	2865	2865	2865	2865	1
562	20250218	095200	103001625	2865	2865	2865	2865	557
563	20250218	095100	101405820	2865	2865	2865	2865	0
564	20250218	095000	101405820	2865	2865	2865	2865	0
565	20250218	094900	101405820	2865	2870	2875	2865	32
566	20250218	094800	101313885	2865	2865	2865	2865	1
567	20250218	094700	101311020	2865	2865	2865	2865	5
568	20250218	094600	101296695	2870	2870	2870	2870	1
569	20250218	094500	101293825	2875	2875	2875	2875	1
570	20250218	094400	101290950	2865	2870	2870	2865	87
571	20250218	094300	101041510	2875	2875	2875	2875	29
572	20250218	094200	100958135	2875	2875	2875	2875	502
573	20250218	094100	99514885	2860	2860	2860	2860	24
574	20250218	094000	99446245	2860	2860	2860	2860	0
575	20250218	093900	99446245	2860	2860	2860	2860	19
576	20250218	093800	99391905	2855	2860	2860	2855	500
577	20250218	093700	97963365	2860	2860	2860	2860	0
578	20250218	093600	97963365	2860	2860	2870	2860	808
579	20250218	093500	95651485	2860	2860	2860	2860	0
580	20250218	093400	95651485	2860	2860	2860	2860	100
581	20250218	093300	95365485	2870	2870	2870	2870	0
582	20250218	093200	95365485	2870	2870	2870	2870	723
583	20250218	093100	93290475	2870	2870	2870	2870	200
584	20250218	093000	92716475	2870	2870	2870	2865	30
585	20250218	092900	92630425	2860	2865	2865	2860	1684
586	20250218	092800	87808075	2865	2870	2870	2865	5000
587	20250218	092700	73476765	2880	2870	2885	2870	1004
588	20250218	092600	70590225	2870	2870	2870	2870	95
589	20250218	092500	70317575	2880	2875	2880	2870	2335
590	20250218	092400	63593730	2880	2880	2880	2880	107
591	20250218	092300	63285570	2880	2875	2880	2875	313
592	20250218	092200	62384980	2875	2875	2875	2865	1699
593	20250218	092100	57507310	2875	2875	2875	2875	201
594	20250218	092000	56929435	2875	2880	2880	2875	1500
595	20250218	091900	52612035	2880	2880	2880	2880	1550
596	20250218	091800	48148035	2885	2885	2885	2885	626
597	20250218	091700	46342025	2885	2885	2885	2885	0
598	20250218	091600	46342025	2885	2885	2885	2885	50
599	20250218	091500	46197775	2885	2885	2885	2885	0
600	20250218	091400	46197775	2885	2885	2885	2885	200
601	20250218	091300	45620775	2885	2885	2885	2885	1
602	20250218	091200	45617890	2885	2885	2885	2885	300
603	20250218	091100	44752390	2895	2885	2895	2880	1310
604	20250218	091000	40971445	2905	2885	2905	2885	350
605	20250218	090900	39959695	2885	2885	2885	2885	321
606	20250218	090800	39033610	2885	2895	2895	2885	690
607	20250218	090700	37040960	2895	2905	2910	2895	4669
608	20250218	090600	23518040	2900	2900	2905	2900	1496
609	20250218	090500	19179635	2895	2895	2895	2895	0
610	20250218	090400	19179635	2895	2885	2900	2885	3081
611	20250218	090300	10272965	2885	2885	2885	2885	400
612	20250218	090200	9118965	2875	2885	2885	2875	379
613	20250218	090100	8025690	2880	2885	2885	2875	647
614	20250218	090000	6162360	2885	2885	2885	2885	2136