KissMeData/009580/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185400	212471855	2710	2710	2710	2710	548
3	20250218	185300	212471855	2710	2710	2710	2710	0
4	20250218	185200	212471855	2710	2710	2710	2710	0
5	20250218	185100	212471855	2710	2710	2710	2710	0
6	20250218	185000	212471855	2710	2710	2710	2710	0
7	20250218	184900	212471855	2710	2710	2710	2710	0
8	20250218	184800	212471855	2710	2710	2710	2710	0
9	20250218	184700	212471855	2710	2710	2710	2710	0
10	20250218	184600	212471855	2710	2710	2710	2710	0
11	20250218	184500	212471855	2710	2710	2710	2710	0
12	20250218	184400	212471855	2710	2710	2710	2710	0
13	20250218	184300	212471855	2710	2710	2710	2710	0
14	20250218	184200	212471855	2710	2710	2710	2710	0
15	20250218	184100	212471855	2710	2710	2710	2710	0
16	20250218	184000	212471855	2710	2710	2710	2710	0
17	20250218	183900	212471855	2710	2710	2710	2710	0
18	20250218	183800	212471855	2710	2710	2710	2710	0
19	20250218	183700	212471855	2710	2710	2710	2710	0
20	20250218	183600	212471855	2710	2710	2710	2710	0
21	20250218	183500	212471855	2710	2710	2710	2710	0
22	20250218	183400	212471855	2710	2710	2710	2710	0
23	20250218	183300	212471855	2710	2710	2710	2710	0
24	20250218	183200	212471855	2710	2710	2710	2710	0
25	20250218	183100	212471855	2710	2710	2710	2710	0
26	20250218	183000	212471855	2710	2710	2710	2710	0
27	20250218	182900	212471855	2710	2710	2710	2710	0
28	20250218	182800	212471855	2710	2710	2710	2710	0
29	20250218	182700	212471855	2710	2710	2710	2710	0
30	20250218	182600	212471855	2710	2710	2710	2710	0
31	20250218	182500	212471855	2710	2710	2710	2710	0
32	20250218	182400	212471855	2710	2710	2710	2710	548
33	20250218	182300	212471855	2710	2710	2710	2710	0
34	20250218	182200	212471855	2710	2710	2710	2710	0
35	20250218	182100	212471855	2710	2710	2710	2710	0
36	20250218	182000	212471855	2710	2710	2710	2710	0
37	20250218	181900	212471855	2710	2710	2710	2710	0
38	20250218	181800	212471855	2710	2710	2710	2710	0
39	20250218	181700	212471855	2710	2710	2710	2710	0
40	20250218	181600	212471855	2710	2710	2710	2710	0
41	20250218	181500	212471855	2710	2710	2710	2710	0
42	20250218	181400	212471855	2710	2710	2710	2710	0
43	20250218	181300	212471855	2710	2710	2710	2710	0
44	20250218	181200	212471855	2710	2710	2710	2710	0
45	20250218	181100	212471855	2710	2710	2710	2710	0
46	20250218	181000	212471855	2710	2710	2710	2710	0
47	20250218	180900	212471855	2710	2710	2710	2710	0
48	20250218	180800	212471855	2710	2710	2710	2710	0
49	20250218	180700	212471855	2710	2710	2710	2710	0
50	20250218	180600	212471855	2710	2710	2710	2710	0
51	20250218	180500	212471855	2710	2710	2710	2710	0
52	20250218	180400	212471855	2710	2710	2710	2710	0
53	20250218	180300	212471855	2710	2710	2710	2710	0
54	20250218	180200	212471855	2710	2710	2710	2710	0
55	20250218	180100	212471855	2710	2710	2710	2710	0
56	20250218	180000	212471855	2710	2710	2710	2710	0
57	20250218	175900	212471855	2710	2710	2710	2710	0
58	20250218	175800	212471855	2710	2710	2710	2710	0
59	20250218	175700	212471855	2710	2710	2710	2710	0
60	20250218	175600	212471855	2710	2710	2710	2710	0
61	20250218	175500	212471855	2710	2710	2710	2710	0
62	20250218	175400	212471855	2710	2710	2710	2710	548
63	20250218	175300	212471855	2710	2710	2710	2710	0
64	20250218	175200	212471855	2710	2710	2710	2710	0
65	20250218	175100	212471855	2710	2710	2710	2710	0
66	20250218	175000	212471855	2710	2710	2710	2710	0
67	20250218	174900	212471855	2710	2710	2710	2710	0
68	20250218	174800	212471855	2710	2710	2710	2710	0
69	20250218	174700	212471855	2710	2710	2710	2710	0
70	20250218	174600	212471855	2710	2710	2710	2710	0
71	20250218	174500	212471855	2710	2710	2710	2710	0
72	20250218	174400	212471855	2710	2710	2710	2710	0
73	20250218	174300	212471855	2710	2710	2710	2710	0
74	20250218	174200	212471855	2710	2710	2710	2710	0
75	20250218	174100	212471855	2710	2710	2710	2710	0
76	20250218	174000	212471855	2710	2710	2710	2710	0
77	20250218	173900	212471855	2710	2710	2710	2710	0
78	20250218	173800	212471855	2710	2710	2710	2710	0
79	20250218	173700	212471855	2710	2710	2710	2710	0
80	20250218	173600	212471855	2710	2710	2710	2710	0
81	20250218	173500	212471855	2710	2710	2710	2710	0
82	20250218	173400	212471855	2710	2710	2710	2710	0
83	20250218	173300	212471855	2710	2710	2710	2710	0
84	20250218	173200	212471855	2710	2710	2710	2710	0
85	20250218	173100	212471855	2710	2710	2710	2710	0
86	20250218	173000	212471855	2710	2710	2710	2710	0
87	20250218	172900	212471855	2710	2710	2710	2710	0
88	20250218	172800	212471855	2710	2710	2710	2710	0
89	20250218	172700	212471855	2710	2710	2710	2710	0
90	20250218	172600	212471855	2710	2710	2710	2710	0
91	20250218	172500	212471855	2710	2710	2710	2710	0
92	20250218	172400	212471855	2710	2710	2710	2710	548
93	20250218	172300	212471855	2710	2710	2710	2710	0
94	20250218	172200	212471855	2710	2710	2710	2710	0
95	20250218	172100	212471855	2710	2710	2710	2710	0
96	20250218	172000	212471855	2710	2710	2710	2710	0
97	20250218	171900	212471855	2710	2710	2710	2710	0
98	20250218	171800	212471855	2710	2710	2710	2710	0
99	20250218	171700	212471855	2710	2710	2710	2710	0
100	20250218	171600	212471855	2710	2710	2710	2710	0
101	20250218	171500	212471855	2710	2710	2710	2710	0
102	20250218	171400	212471855	2710	2710	2710	2710	0
103	20250218	171300	212471855	2710	2710	2710	2710	0
104	20250218	171200	212471855	2710	2710	2710	2710	0
105	20250218	171100	212471855	2710	2710	2710	2710	0
106	20250218	171000	212471855	2710	2710	2710	2710	0
107	20250218	170900	212471855	2710	2710	2710	2710	0
108	20250218	170800	212471855	2710	2710	2710	2710	0
109	20250218	170700	212471855	2710	2710	2710	2710	0
110	20250218	170600	212471855	2710	2710	2710	2710	0
111	20250218	170500	212471855	2710	2710	2710	2710	0
112	20250218	170400	212471855	2710	2710	2710	2710	0
113	20250218	170300	212471855	2710	2710	2710	2710	0
114	20250218	170200	212471855	2710	2710	2710	2710	0
115	20250218	170100	212471855	2710	2710	2710	2710	0
116	20250218	170000	212471855	2710	2710	2710	2710	0
117	20250218	165900	212471855	2710	2710	2710	2710	0
118	20250218	165800	212471855	2710	2710	2710	2710	0
119	20250218	165700	212471855	2710	2710	2710	2710	0
120	20250218	165600	212471855	2710	2710	2710	2710	0
121	20250218	165500	212471855	2710	2710	2710	2710	0
122	20250218	165400	212471855	2710	2710	2710	2710	548
123	20250218	165300	212471855	2710	2710	2710	2710	0
124	20250218	165200	212471855	2710	2710	2710	2710	0
125	20250218	165100	212471855	2710	2710	2710	2710	0
126	20250218	165000	212471855	2710	2710	2710	2710	0
127	20250218	164900	212471855	2710	2710	2710	2710	0
128	20250218	164800	212471855	2710	2710	2710	2710	0
129	20250218	164700	212471855	2710	2710	2710	2710	0
130	20250218	164600	212471855	2710	2710	2710	2710	0
131	20250218	164500	212471855	2710	2710	2710	2710	0
132	20250218	164400	212471855	2710	2710	2710	2710	0
133	20250218	164300	212471855	2710	2710	2710	2710	0
134	20250218	164200	212471855	2710	2710	2710	2710	0
135	20250218	164100	212471855	2710	2710	2710	2710	0
136	20250218	164000	212471855	2710	2710	2710	2710	0
137	20250218	163900	212471855	2710	2710	2710	2710	0
138	20250218	163800	212471855	2710	2710	2710	2710	0
139	20250218	163700	212471855	2710	2710	2710	2710	0
140	20250218	163600	212471855	2710	2710	2710	2710	0
141	20250218	163500	212471855	2710	2710	2710	2710	0
142	20250218	163400	212471855	2710	2710	2710	2710	0
143	20250218	163300	212471855	2710	2710	2710	2710	0
144	20250218	163200	212471855	2710	2710	2710	2710	0
145	20250218	163100	212471855	2710	2710	2710	2710	0
146	20250218	163000	212471855	2710	2710	2710	2710	0
147	20250218	162900	212471855	2710	2710	2710	2710	0
148	20250218	162800	212471855	2710	2710	2710	2710	0
149	20250218	162700	212471855	2710	2710	2710	2710	0
150	20250218	162600	212471855	2710	2710	2710	2710	0
151	20250218	162500	212471855	2710	2710	2710	2710	0
152	20250218	162400	212471855	2710	2710	2710	2710	548
153	20250218	162300	212471855	2710	2710	2710	2710	0
154	20250218	162200	212471855	2710	2710	2710	2710	0
155	20250218	162100	212471855	2710	2710	2710	2710	0
156	20250218	162000	212471855	2710	2710	2710	2710	0
157	20250218	161900	212471855	2710	2710	2710	2710	0
158	20250218	161800	212471855	2710	2710	2710	2710	0
159	20250218	161700	212471855	2710	2710	2710	2710	0
160	20250218	161600	212471855	2710	2710	2710	2710	0
161	20250218	161500	212471855	2710	2710	2710	2710	0
162	20250218	161400	212471855	2710	2710	2710	2710	0
163	20250218	161300	212471855	2710	2710	2710	2710	0
164	20250218	161200	212471855	2710	2710	2710	2710	0
165	20250218	161100	212471855	2710	2710	2710	2710	0
166	20250218	161000	212471855	2710	2710	2710	2710	0
167	20250218	160900	212471855	2710	2710	2710	2710	0
168	20250218	160800	212471855	2710	2710	2710	2710	0
169	20250218	160700	212471855	2710	2710	2710	2710	0
170	20250218	160600	212471855	2710	2710	2710	2710	0
171	20250218	160500	212471855	2710	2710	2710	2710	0
172	20250218	160400	212471855	2710	2710	2710	2710	0
173	20250218	160300	212471855	2710	2710	2710	2710	0
174	20250218	160200	212471855	2710	2710	2710	2710	0
175	20250218	160100	212471855	2710	2710	2710	2710	0
176	20250218	160000	212471855	2710	2710	2710	2710	0
177	20250218	155900	212471855	2710	2710	2710	2710	0
178	20250218	155800	212471855	2710	2710	2710	2710	0
179	20250218	155700	212471855	2710	2710	2710	2710	0
180	20250218	155600	212471855	2710	2710	2710	2710	0
181	20250218	155500	212471855	2710	2710	2710	2710	0
182	20250218	155400	212471855	2710	2710	2710	2710	548
183	20250218	155300	212471855	2710	2710	2710	2710	0
184	20250218	155200	212471855	2710	2710	2710	2710	0
185	20250218	155100	212471855	2710	2710	2710	2710	0
186	20250218	155000	212471855	2710	2710	2710	2710	0
187	20250218	154900	212471855	2710	2710	2710	2710	0
188	20250218	154800	212471855	2710	2710	2710	2710	0
189	20250218	154700	212471855	2710	2710	2710	2710	0
190	20250218	154600	212471855	2710	2710	2710	2710	0
191	20250218	154500	212471855	2710	2710	2710	2710	0
192	20250218	154400	212471855	2710	2710	2710	2710	0
193	20250218	154300	212471855	2710	2710	2710	2710	0
194	20250218	154200	212471855	2710	2710	2710	2710	0
195	20250218	154100	212471855	2710	2710	2710	2710	0
196	20250218	154000	212471855	2710	2710	2710	2710	0
197	20250218	153900	212471855	2710	2710	2710	2710	0
198	20250218	153800	212471855	2710	2710	2710	2710	0
199	20250218	153700	212471855	2710	2710	2710	2710	0
200	20250218	153600	212471855	2710	2710	2710	2710	0
201	20250218	153500	212471855	2710	2710	2710	2710	0
202	20250218	153400	212471855	2710	2710	2710	2710	0
203	20250218	153300	212471855	2710	2710	2710	2710	0
204	20250218	153200	212471855	2710	2710	2710	2710	0
205	20250218	153100	212471855	2710	2710	2710	2710	0
206	20250218	153000	212471855	2710	2710	2710	2710	548
207	20250218	152900	210986775	2710	2710	2710	2710	0
208	20250218	152800	210986775	2710	2710	2710	2710	0
209	20250218	152700	210986775	2710	2710	2710	2710	0
210	20250218	152600	210986775	2710	2710	2710	2710	0
211	20250218	152500	210986775	2710	2710	2710	2710	0
212	20250218	152400	210986775	2710	2710	2710	2710	0
213	20250218	152300	210986775	2710	2710	2710	2710	0
214	20250218	152200	210986775	2710	2710	2710	2710	0
215	20250218	152100	210986775	2710	2710	2710	2710	0
216	20250218	152000	210986775	2710	2710	2710	2710	0
217	20250218	151900	210986775	2710	2705	2710	2705	41
218	20250218	151800	210875845	2710	2710	2710	2705	52
219	20250218	151700	210735175	2705	2705	2710	2705	64
220	20250218	151600	210562050	2710	2710	2710	2710	1
221	20250218	151500	210559340	2705	2705	2705	2705	95
222	20250218	151400	210302365	2705	2705	2710	2705	119
223	20250218	151300	209980460	2705	2705	2705	2705	199
224	20250218	151200	209442165	2705	2705	2705	2705	260
225	20250218	151100	208738865	2705	2700	2705	2700	374
226	20250218	151000	207727515	2700	2710	2710	2700	1143
227	20250218	150900	204639985	2710	2710	2710	2710	0
228	20250218	150800	204639985	2710	2705	2710	2700	223
229	20250218	150700	204037680	2710	2710	2710	2710	0
230	20250218	150600	204037680	2710	2710	2710	2710	0
231	20250218	150500	204037680	2710	2710	2710	2705	24
232	20250218	150400	203972705	2705	2705	2705	2705	149
233	20250218	150300	203569660	2705	2705	2705	2705	37
234	20250218	150200	203469575	2705	2705	2705	2705	0
235	20250218	150100	203469575	2705	2705	2705	2705	241
236	20250218	150000	202817670	2700	2700	2700	2700	120
237	20250218	145900	202493670	2700	2700	2700	2700	2
238	20250218	145800	202488270	2705	2705	2705	2705	507
239	20250218	145700	201116835	2695	2705	2705	2695	2309
240	20250218	145600	194883805	2710	2710	2710	2710	2
241	20250218	145500	194878385	2705	2705	2705	2705	0
242	20250218	145400	194878385	2705	2710	2710	2705	248
243	20250218	145300	194206495	2710	2710	2710	2710	0
244	20250218	145200	194206495	2710	2710	2710	2710	2
245	20250218	145100	194201075	2705	2705	2705	2700	2234
246	20250218	145000	188158165	2705	2705	2705	2705	0
247	20250218	144900	188158165	2705	2705	2705	2705	801
248	20250218	144800	185991460	2705	2705	2705	2705	0
249	20250218	144700	185991460	2705	2705	2705	2705	0
250	20250218	144600	185991460	2705	2705	2705	2705	0
251	20250218	144500	185991460	2705	2705	2705	2705	0
252	20250218	144400	185991460	2705	2705	2705	2705	0
253	20250218	144300	185991460	2705	2710	2710	2705	2169
254	20250218	144200	180119315	2710	2710	2710	2710	0
255	20250218	144100	180119315	2710	2710	2710	2710	0
256	20250218	144000	180119315	2710	2710	2710	2710	2367
257	20250218	143900	173704745	2710	2710	2710	2710	0
258	20250218	143800	173704745	2710	2710	2710	2705	599
259	20250218	143700	172081840	2715	2715	2715	2715	0
260	20250218	143600	172081840	2715	2715	2715	2715	0
261	20250218	143500	172081840	2715	2715	2715	2715	1
262	20250218	143400	172079125	2710	2710	2710	2710	0
263	20250218	143300	172079125	2710	2710	2710	2710	662
264	20250218	143200	170285105	2710	2710	2710	2710	0
265	20250218	143100	170285105	2710	2710	2710	2710	2
266	20250218	143000	170279685	2705	2710	2710	2705	205
267	20250218	142900	169724970	2710	2710	2710	2710	0
268	20250218	142800	169724970	2710	2710	2710	2710	0
269	20250218	142700	169724970	2710	2710	2710	2710	0
270	20250218	142600	169724970	2710	2710	2710	2710	179
271	20250218	142500	169239880	2710	2710	2710	2710	7
272	20250218	142400	169220910	2710	2710	2710	2710	37
273	20250218	142300	169120640	2715	2710	2715	2710	607
274	20250218	142200	167472915	2710	2710	2710	2710	199
275	20250218	142100	166933625	2705	2710	2710	2705	3443
276	20250218	142000	157620275	2710	2710	2710	2710	0
277	20250218	141900	157620275	2710	2710	2710	2710	0
278	20250218	141800	157620275	2710	2710	2710	2710	33
279	20250218	141700	157530845	2710	2710	2710	2710	7
280	20250218	141600	157511875	2710	2710	2710	2710	3
281	20250218	141500	157503745	2710	2710	2710	2710	0
282	20250218	141400	157503745	2710	2715	2715	2705	3757
283	20250218	141300	147321520	2715	2715	2715	2715	0
284	20250218	141200	147321520	2715	2715	2715	2715	0
285	20250218	141100	147321520	2715	2715	2715	2715	0
286	20250218	141000	147321520	2715	2715	2715	2715	0
287	20250218	140900	147321520	2715	2715	2715	2715	0
288	20250218	140800	147321520	2715	2715	2715	2715	20
289	20250218	140700	147267220	2715	2715	2715	2715	215
290	20250218	140600	146683495	2710	2710	2710	2710	0
291	20250218	140500	146683495	2710	2710	2710	2710	0
292	20250218	140400	146683495	2710	2710	2710	2710	30
293	20250218	140300	146602195	2710	2710	2710	2710	126
294	20250218	140200	146260735	2710	2715	2715	2710	538
295	20250218	140100	144800150	2720	2720	2720	2720	0
296	20250218	140000	144800150	2720	2720	2720	2720	0
297	20250218	135900	144800150	2720	2720	2720	2720	0
298	20250218	135800	144800150	2720	2720	2720	2720	0
299	20250218	135700	144800150	2720	2720	2720	2720	0
300	20250218	135600	144800150	2720	2720	2720	2720	50
301	20250218	135500	144664150	2715	2720	2720	2715	197
302	20250218	135400	144128795	2720	2720	2720	2720	0
303	20250218	135300	144128795	2720	2720	2720	2720	0
304	20250218	135200	144128795	2720	2720	2720	2720	0
305	20250218	135100	144128795	2720	2720	2720	2720	0
306	20250218	135000	144128795	2720	2720	2720	2720	0
307	20250218	134900	144128795	2720	2720	2720	2720	0
308	20250218	134800	144128795	2720	2720	2720	2720	0
309	20250218	134700	144128795	2720	2720	2720	2720	0
310	20250218	134600	144128795	2720	2715	2720	2715	28
311	20250218	134500	144052770	2715	2715	2715	2715	10
312	20250218	134400	144025620	2720	2720	2720	2720	0
313	20250218	134300	144025620	2720	2720	2720	2720	0
314	20250218	134200	144025620	2720	2720	2720	2720	0
315	20250218	134100	144025620	2720	2720	2720	2720	0
316	20250218	134000	144025620	2720	2720	2720	2720	0
317	20250218	133900	144025620	2720	2715	2720	2715	322
318	20250218	133800	143149790	2710	2710	2710	2710	0
319	20250218	133700	143149790	2710	2710	2710	2710	0
320	20250218	133600	143149790	2710	2710	2710	2710	0
321	20250218	133500	143149790	2710	2710	2720	2710	27
322	20250218	133400	143076515	2715	2715	2715	2715	7
323	20250218	133300	143057510	2715	2715	2715	2715	0
324	20250218	133200	143057510	2715	2715	2715	2715	0
325	20250218	133100	143057510	2715	2715	2715	2715	0
326	20250218	133000	143057510	2715	2715	2715	2715	110
327	20250218	132900	142758860	2710	2710	2710	2710	0
328	20250218	132800	142758860	2710	2710	2710	2710	2058
329	20250218	132700	137181680	2710	2710	2710	2710	0
330	20250218	132600	137181680	2710	2710	2710	2710	0
331	20250218	132500	137181680	2710	2715	2715	2710	932
332	20250218	132400	134651350	2710	2715	2715	2710	1333
333	20250218	132300	131037330	2715	2715	2715	2715	0
334	20250218	132200	131037330	2715	2715	2715	2715	155
335	20250218	132100	130616505	2715	2715	2715	2715	0
336	20250218	132000	130616505	2715	2715	2715	2715	0
337	20250218	131900	130616505	2715	2715	2715	2715	0
338	20250218	131800	130616505	2715	2715	2715	2715	470
339	20250218	131700	129340455	2720	2720	2720	2720	0
340	20250218	131600	129340455	2720	2720	2720	2720	100
341	20250218	131500	129068455	2720	2720	2720	2720	0
342	20250218	131400	129068455	2720	2720	2720	2720	0
343	20250218	131300	129068455	2720	2720	2720	2720	0
344	20250218	131200	129068455	2720	2720	2720	2720	0
345	20250218	131100	129068455	2720	2720	2720	2720	0
346	20250218	131000	129068455	2720	2720	2720	2720	0
347	20250218	130900	129068455	2720	2720	2720	2720	0
348	20250218	130800	129068455	2720	2720	2720	2720	0
349	20250218	130700	129068455	2720	2720	2720	2720	0
350	20250218	130600	129068455	2720	2720	2720	2720	0
351	20250218	130500	129068455	2720	2720	2720	2720	0
352	20250218	130400	129068455	2720	2720	2720	2720	0
353	20250218	130300	129068455	2720	2720	2720	2720	0
354	20250218	130200	129068455	2720	2720	2720	2720	0
355	20250218	130100	129068455	2720	2720	2720	2720	0
356	20250218	130000	129068455	2720	2720	2720	2720	0
357	20250218	125900	129068455	2720	2720	2720	2720	0
358	20250218	125800	129068455	2720	2720	2720	2720	2
359	20250218	125700	129063015	2715	2715	2715	2715	0
360	20250218	125600	129063015	2715	2720	2720	2715	193
361	20250218	125500	128538105	2720	2720	2720	2720	0
362	20250218	125400	128538105	2720	2720	2720	2720	0
363	20250218	125300	128538105	2720	2720	2720	2720	0
364	20250218	125200	128538105	2720	2720	2720	2720	0
365	20250218	125100	128538105	2720	2720	2720	2720	0
366	20250218	125000	128538105	2720	2720	2720	2720	0
367	20250218	124900	128538105	2720	2720	2720	2720	0
368	20250218	124800	128538105	2720	2720	2720	2720	0
369	20250218	124700	128538105	2720	2720	2720	2720	0
370	20250218	124600	128538105	2720	2720	2720	2720	0
371	20250218	124500	128538105	2720	2720	2720	2720	0
372	20250218	124400	128538105	2720	2720	2720	2720	0
373	20250218	124300	128538105	2720	2720	2720	2720	0
374	20250218	124200	128538105	2720	2720	2720	2720	0
375	20250218	124100	128538105	2720	2720	2720	2720	0
376	20250218	124000	128538105	2720	2720	2720	2720	0
377	20250218	123900	128538105	2720	2720	2720	2720	0
378	20250218	123800	128538105	2720	2720	2720	2720	0
379	20250218	123700	128538105	2720	2720	2720	2720	0
380	20250218	123600	128538105	2720	2720	2720	2720	0
381	20250218	123500	128538105	2720	2715	2720	2715	202
382	20250218	123400	127989670	2715	2715	2715	2715	1
383	20250218	123300	127986955	2715	2715	2715	2715	0
384	20250218	123200	127986955	2715	2715	2715	2715	806
385	20250218	123100	125798665	2720	2720	2720	2720	0
386	20250218	123000	125798665	2720	2720	2720	2720	0
387	20250218	122900	125798665	2720	2720	2720	2720	0
388	20250218	122800	125798665	2720	2720	2720	2720	0
389	20250218	122700	125798665	2720	2720	2720	2720	0
390	20250218	122600	125798665	2720	2720	2720	2720	0
391	20250218	122500	125798665	2720	2720	2720	2720	0
392	20250218	122400	125798665	2720	2720	2720	2720	0
393	20250218	122300	125798665	2720	2720	2720	2720	0
394	20250218	122200	125798665	2720	2715	2720	2715	108
395	20250218	122100	125505430	2715	2715	2715	2715	0
396	20250218	122000	125505430	2715	2715	2715	2715	0
397	20250218	121900	125505430	2715	2715	2715	2715	756
398	20250218	121800	123452890	2715	2715	2715	2715	2
399	20250218	121700	123447460	2710	2710	2710	2710	40
400	20250218	121600	123339060	2715	2715	2715	2715	0
401	20250218	121500	123339060	2715	2715	2715	2715	0
402	20250218	121400	123339060	2715	2715	2715	2715	0
403	20250218	121300	123339060	2715	2715	2715	2715	0
404	20250218	121200	123339060	2715	2715	2715	2715	0
405	20250218	121100	123339060	2715	2715	2715	2715	0
406	20250218	121000	123339060	2715	2715	2715	2715	2
407	20250218	120900	123333630	2710	2710	2710	2710	0
408	20250218	120800	123333630	2710	2710	2710	2710	0
409	20250218	120700	123333630	2710	2710	2710	2710	505
410	20250218	120600	121965080	2715	2715	2715	2715	3
411	20250218	120500	121956935	2710	2710	2710	2710	2
412	20250218	120400	121951515	2710	2710	2710	2710	0
413	20250218	120300	121951515	2710	2710	2710	2710	0
414	20250218	120200	121951515	2710	2710	2710	2710	0
415	20250218	120100	121951515	2710	2710	2710	2710	0
416	20250218	120000	121951515	2710	2710	2710	2710	140
417	20250218	115900	121572115	2710	2710	2710	2710	0
418	20250218	115800	121572115	2710	2710	2710	2710	0
419	20250218	115700	121572115	2710	2710	2710	2710	0
420	20250218	115600	121572115	2710	2710	2710	2710	0
421	20250218	115500	121572115	2710	2710	2710	2710	0
422	20250218	115400	121572115	2710	2710	2710	2710	1
423	20250218	115300	121569405	2710	2710	2710	2710	1
424	20250218	115200	121566695	2710	2710	2710	2710	0
425	20250218	115100	121566695	2710	2710	2710	2710	0
426	20250218	115000	121566695	2710	2710	2710	2710	0
427	20250218	114900	121566695	2710	2710	2710	2710	0
428	20250218	114800	121566695	2710	2710	2710	2710	0
429	20250218	114700	121566695	2710	2710	2710	2710	0
430	20250218	114600	121566695	2710	2710	2710	2710	0
431	20250218	114500	121566695	2710	2710	2710	2710	0
432	20250218	114400	121566695	2710	2710	2710	2710	190
433	20250218	114300	121051795	2710	2710	2710	2710	0
434	20250218	114200	121051795	2710	2710	2710	2710	0
435	20250218	114100	121051795	2710	2710	2710	2710	0
436	20250218	114000	121051795	2710	2710	2710	2710	0
437	20250218	113900	121051795	2710	2710	2710	2710	0
438	20250218	113800	121051795	2710	2710	2710	2710	0
439	20250218	113700	121051795	2710	2710	2710	2710	3
440	20250218	113600	121043665	2710	2710	2710	2710	1
441	20250218	113500	121040955	2705	2705	2705	2705	0
442	20250218	113400	121040955	2705	2705	2715	2705	49
443	20250218	113300	120908390	2700	2705	2705	2700	522
444	20250218	113200	119496420	2705	2705	2705	2705	0
445	20250218	113100	119496420	2705	2705	2705	2705	0
446	20250218	113000	119496420	2705	2705	2705	2705	0
447	20250218	112900	119496420	2705	2705	2705	2705	290
448	20250218	112800	118711970	2705	2705	2705	2705	0
449	20250218	112700	118711970	2705	2700	2705	2700	7
450	20250218	112600	118693045	2700	2700	2700	2700	0
451	20250218	112500	118693045	2700	2705	2705	2700	349
452	20250218	112400	117749045	2705	2705	2705	2705	135
453	20250218	112300	117383870	2705	2705	2705	2705	0
454	20250218	112200	117383870	2705	2700	2705	2700	41
455	20250218	112100	117272970	2700	2695	2700	2695	53
456	20250218	112000	117129880	2700	2715	2715	2690	19706
457	20250218	111900	63873305	2710	2715	2715	2710	3029
458	20250218	111800	55664405	2715	2715	2715	2715	238
459	20250218	111700	55018235	2715	2715	2715	2715	200
460	20250218	111600	54475235	2720	2715	2720	2710	13
461	20250218	111500	54439955	2720	2720	2720	2720	0
462	20250218	111400	54439955	2720	2720	2720	2720	0
463	20250218	111300	54439955	2720	2720	2720	2720	0
464	20250218	111200	54439955	2720	2720	2720	2720	200
465	20250218	111100	53895955	2710	2710	2710	2710	0
466	20250218	111000	53895955	2710	2710	2710	2710	0
467	20250218	110900	53895955	2710	2715	2715	2710	1110
468	20250218	110800	50887735	2720	2720	2720	2720	3
469	20250218	110700	50879575	2710	2710	2710	2710	33
470	20250218	110600	50790145	2725	2710	2725	2710	102
471	20250218	110500	50513700	2710	2720	2720	2710	5551
472	20250218	110400	35432805	2725	2725	2725	2725	0
473	20250218	110300	35432805	2725	2725	2725	2725	0
474	20250218	110200	35432805	2725	2725	2725	2725	1
475	20250218	110100	35430080	2720	2720	2720	2720	1
476	20250218	110000	35427360	2725	2725	2725	2725	0
477	20250218	105900	35427360	2725	2725	2725	2725	1
478	20250218	105800	35424635	2720	2725	2725	2720	523
479	20250218	105700	34002000	2725	2725	2725	2725	0
480	20250218	105600	34002000	2725	2725	2725	2725	0
481	20250218	105500	34002000	2725	2725	2725	2725	0
482	20250218	105400	34002000	2725	2725	2725	2725	0
483	20250218	105300	34002000	2725	2725	2725	2725	0
484	20250218	105200	34002000	2725	2725	2725	2725	0
485	20250218	105100	34002000	2725	2725	2725	2725	0
486	20250218	105000	34002000	2725	2725	2725	2725	0
487	20250218	104900	34002000	2725	2725	2725	2725	0
488	20250218	104800	34002000	2725	2725	2725	2725	79
489	20250218	104700	33786725	2725	2725	2725	2725	5
490	20250218	104600	33773100	2725	2725	2725	2725	49
491	20250218	104500	33639575	2725	2725	2725	2725	0
492	20250218	104400	33639575	2725	2725	2725	2725	181
493	20250218	104300	33146350	2725	2725	2725	2725	18
494	20250218	104200	33097300	2725	2725	2725	2725	0
495	20250218	104100	33097300	2725	2725	2725	2725	1
496	20250218	104000	33094575	2720	2725	2725	2720	5390
497	20250218	103900	18431910	2730	2725	2730	2725	234
498	20250218	103800	17794235	2730	2730	2730	2730	0
499	20250218	103700	17794235	2730	2730	2730	2730	0
500	20250218	103600	17794235	2730	2730	2730	2730	0
501	20250218	103500	17794235	2730	2730	2730	2730	0
502	20250218	103400	17794235	2730	2730	2730	2730	0
503	20250218	103300	17794235	2730	2730	2730	2730	0
504	20250218	103200	17794235	2730	2730	2730	2730	0
505	20250218	103100	17794235	2730	2725	2730	2725	62
506	20250218	103000	17625015	2720	2720	2720	2720	13
507	20250218	102900	17589655	2730	2730	2730	2730	0
508	20250218	102800	17589655	2730	2730	2730	2730	0
509	20250218	102700	17589655	2730	2730	2730	2730	108
510	20250218	102600	17294815	2730	2730	2730	2730	0
511	20250218	102500	17294815	2730	2730	2730	2730	0
512	20250218	102400	17294815	2730	2730	2730	2730	1
513	20250218	102300	17292085	2720	2725	2730	2720	205
514	20250218	102200	16732515	2725	2725	2725	2725	0
515	20250218	102100	16732515	2725	2730	2730	2725	12
516	20250218	102000	16699760	2730	2730	2730	2730	0
517	20250218	101900	16699760	2730	2730	2730	2730	0
518	20250218	101800	16699760	2730	2730	2730	2730	0
519	20250218	101700	16699760	2730	2730	2730	2730	0
520	20250218	101600	16699760	2730	2730	2730	2730	0
521	20250218	101500	16699760	2730	2730	2730	2730	0
522	20250218	101400	16699760	2730	2730	2730	2730	0
523	20250218	101300	16699760	2730	2730	2730	2730	0
524	20250218	101200	16699760	2730	2730	2730	2730	0
525	20250218	101100	16699760	2730	2730	2730	2730	0
526	20250218	101000	16699760	2730	2730	2730	2730	1
527	20250218	100900	16697030	2730	2730	2730	2730	0
528	20250218	100800	16697030	2730	2730	2730	2730	0
529	20250218	100700	16697030	2730	2730	2730	2730	181
530	20250218	100600	16202900	2730	2730	2730	2730	0
531	20250218	100500	16202900	2730	2730	2730	2730	0
532	20250218	100400	16202900	2730	2725	2730	2725	2
533	20250218	100300	16197445	2730	2730	2730	2730	0
534	20250218	100200	16197445	2730	2730	2730	2730	1
535	20250218	100100	16194715	2720	2720	2720	2720	0
536	20250218	100000	16194715	2720	2720	2720	2720	733
537	20250218	095900	14200955	2730	2730	2730	2730	0
538	20250218	095800	14200955	2730	2730	2735	2730	6
539	20250218	095700	14184555	2735	2735	2735	2735	0
540	20250218	095600	14184555	2735	2735	2735	2735	0
541	20250218	095500	14184555	2735	2730	2735	2730	2
542	20250218	095400	14179090	2735	2735	2735	2735	0
543	20250218	095300	14179090	2735	2730	2735	2730	40
544	20250218	095200	14069695	2735	2735	2735	2735	0
545	20250218	095100	14069695	2735	2735	2735	2735	0
546	20250218	095000	14069695	2735	2735	2735	2735	0
547	20250218	094900	14069695	2735	2730	2735	2730	55
548	20250218	094800	13919325	2730	2730	2730	2730	27
549	20250218	094700	13845615	2725	2730	2735	2720	809
550	20250218	094600	11639425	2735	2725	2735	2725	166
551	20250218	094500	11186205	2725	2725	2725	2725	18
552	20250218	094400	11137155	2715	2715	2715	2715	0
553	20250218	094300	11137155	2715	2720	2720	2715	732
554	20250218	094200	9147945	2725	2725	2725	2725	367
555	20250218	094100	8147870	2725	2720	2725	2720	2
556	20250218	094000	8142425	2720	2720	2720	2720	6
557	20250218	093900	8126105	2730	2730	2730	2730	0
558	20250218	093800	8126105	2730	2730	2730	2730	66
559	20250218	093700	7945925	2730	2730	2730	2730	370
560	20250218	093600	6935825	2730	2730	2730	2730	19
561	20250218	093500	6883955	2730	2725	2730	2725	134
562	20250218	093400	6518145	2725	2725	2725	2725	1
563	20250218	093300	6515420	2725	2725	2725	2725	0
564	20250218	093200	6515420	2725	2725	2725	2725	952
565	20250218	093100	3921220	2725	2725	2725	2725	0
566	20250218	093000	3921220	2725	2725	2725	2725	0
567	20250218	092900	3921220	2725	2725	2725	2725	0
568	20250218	092800	3921220	2725	2725	2725	2725	1
569	20250218	092700	3918495	2725	2715	2725	2715	5
570	20250218	092600	3904880	2720	2720	2720	2720	1
571	20250218	092500	3902160	2725	2725	2725	2725	0
572	20250218	092400	3902160	2725	2725	2725	2725	0
573	20250218	092300	3902160	2725	2725	2725	2725	151
574	20250218	092200	3490685	2725	2725	2725	2725	0
575	20250218	092100	3490685	2725	2725	2725	2725	88
576	20250218	092000	3250885	2725	2725	2725	2725	0
577	20250218	091900	3250885	2725	2725	2725	2725	0
578	20250218	091800	3250885	2725	2720	2725	2720	193
579	20250218	091700	2724970	2725	2725	2725	2725	0
580	20250218	091600	2724970	2725	2725	2725	2725	0
581	20250218	091500	2724970	2725	2725	2725	2725	0
582	20250218	091400	2724970	2725	2720	2725	2720	6
583	20250218	091300	2708645	2720	2720	2720	2720	0
584	20250218	091200	2708645	2720	2720	2720	2720	5
585	20250218	091100	2695045	2720	2710	2725	2710	93
586	20250218	091000	2442405	2725	2725	2725	2725	0
587	20250218	090900	2442405	2725	2720	2725	2720	252
588	20250218	090800	1756930	2720	2720	2720	2720	0
589	20250218	090700	1756930	2720	2705	2720	2705	122
590	20250218	090600	1426890	2715	2715	2715	2715	0
591	20250218	090500	1426890	2715	2715	2715	2715	127
592	20250218	090400	1082085	2710	2710	2710	2710	1
593	20250218	090300	1079375	2715	2715	2715	2715	0
594	20250218	090200	1079375	2715	2715	2715	2715	0
595	20250218	090100	1079375	2715	2715	2715	2715	1
596	20250218	090000	1076660	2705	2715	2715	2705	397