KissMeData/197140/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204000	46992800	2470	2470	2470	2470	1431
3	20250218	203900	46992800	2470	2470	2470	2470	0
4	20250218	203800	46992800	2470	2470	2470	2470	0
5	20250218	203700	46992800	2470	2470	2470	2470	0
6	20250218	203600	46992800	2470	2470	2470	2470	0
7	20250218	203500	46992800	2470	2470	2470	2470	0
8	20250218	203400	46992800	2470	2470	2470	2470	0
9	20250218	203300	46992800	2470	2470	2470	2470	0
10	20250218	203200	46992800	2470	2470	2470	2470	0
11	20250218	203100	46992800	2470	2470	2470	2470	0
12	20250218	203000	46992800	2470	2470	2470	2470	0
13	20250218	202900	46992800	2470	2470	2470	2470	0
14	20250218	202800	46992800	2470	2470	2470	2470	0
15	20250218	202700	46992800	2470	2470	2470	2470	0
16	20250218	202600	46992800	2470	2470	2470	2470	0
17	20250218	202500	46992800	2470	2470	2470	2470	0
18	20250218	202400	46992800	2470	2470	2470	2470	0
19	20250218	202300	46992800	2470	2470	2470	2470	0
20	20250218	202200	46992800	2470	2470	2470	2470	0
21	20250218	202100	46992800	2470	2470	2470	2470	0
22	20250218	202000	46992800	2470	2470	2470	2470	0
23	20250218	201900	46992800	2470	2470	2470	2470	0
24	20250218	201800	46992800	2470	2470	2470	2470	0
25	20250218	201700	46992800	2470	2470	2470	2470	0
26	20250218	201600	46992800	2470	2470	2470	2470	0
27	20250218	201500	46992800	2470	2470	2470	2470	0
28	20250218	201400	46992800	2470	2470	2470	2470	0
29	20250218	201300	46992800	2470	2470	2470	2470	0
30	20250218	201200	46992800	2470	2470	2470	2470	0
31	20250218	201100	46992800	2470	2470	2470	2470	0
32	20250218	201000	46992800	2470	2470	2470	2470	1431
33	20250218	200900	46992800	2470	2470	2470	2470	0
34	20250218	200800	46992800	2470	2470	2470	2470	0
35	20250218	200700	46992800	2470	2470	2470	2470	0
36	20250218	200600	46992800	2470	2470	2470	2470	0
37	20250218	200500	46992800	2470	2470	2470	2470	0
38	20250218	200400	46992800	2470	2470	2470	2470	0
39	20250218	200300	46992800	2470	2470	2470	2470	0
40	20250218	200200	46992800	2470	2470	2470	2470	0
41	20250218	200100	46992800	2470	2470	2470	2470	0
42	20250218	200000	46992800	2470	2470	2470	2470	0
43	20250218	195900	46992800	2470	2470	2470	2470	0
44	20250218	195800	46992800	2470	2470	2470	2470	0
45	20250218	195700	46992800	2470	2470	2470	2470	0
46	20250218	195600	46992800	2470	2470	2470	2470	0
47	20250218	195500	46992800	2470	2470	2470	2470	0
48	20250218	195400	46992800	2470	2470	2470	2470	0
49	20250218	195300	46992800	2470	2470	2470	2470	0
50	20250218	195200	46992800	2470	2470	2470	2470	0
51	20250218	195100	46992800	2470	2470	2470	2470	0
52	20250218	195000	46992800	2470	2470	2470	2470	0
53	20250218	194900	46992800	2470	2470	2470	2470	0
54	20250218	194800	46992800	2470	2470	2470	2470	0
55	20250218	194700	46992800	2470	2470	2470	2470	0
56	20250218	194600	46992800	2470	2470	2470	2470	0
57	20250218	194500	46992800	2470	2470	2470	2470	0
58	20250218	194400	46992800	2470	2470	2470	2470	0
59	20250218	194300	46992800	2470	2470	2470	2470	0
60	20250218	194200	46992800	2470	2470	2470	2470	0
61	20250218	194100	46992800	2470	2470	2470	2470	0
62	20250218	194000	46992800	2470	2470	2470	2470	1431
63	20250218	193900	46992800	2470	2470	2470	2470	0
64	20250218	193800	46992800	2470	2470	2470	2470	0
65	20250218	193700	46992800	2470	2470	2470	2470	0
66	20250218	193600	46992800	2470	2470	2470	2470	0
67	20250218	193500	46992800	2470	2470	2470	2470	0
68	20250218	193400	46992800	2470	2470	2470	2470	0
69	20250218	193300	46992800	2470	2470	2470	2470	0
70	20250218	193200	46992800	2470	2470	2470	2470	0
71	20250218	193100	46992800	2470	2470	2470	2470	0
72	20250218	193000	46992800	2470	2470	2470	2470	0
73	20250218	192900	46992800	2470	2470	2470	2470	0
74	20250218	192800	46992800	2470	2470	2470	2470	0
75	20250218	192700	46992800	2470	2470	2470	2470	0
76	20250218	192600	46992800	2470	2470	2470	2470	0
77	20250218	192500	46992800	2470	2470	2470	2470	0
78	20250218	192400	46992800	2470	2470	2470	2470	0
79	20250218	192300	46992800	2470	2470	2470	2470	0
80	20250218	192200	46992800	2470	2470	2470	2470	0
81	20250218	192100	46992800	2470	2470	2470	2470	0
82	20250218	192000	46992800	2470	2470	2470	2470	0
83	20250218	191900	46992800	2470	2470	2470	2470	0
84	20250218	191800	46992800	2470	2470	2470	2470	0
85	20250218	191700	46992800	2470	2470	2470	2470	0
86	20250218	191600	46992800	2470	2470	2470	2470	0
87	20250218	191500	46992800	2470	2470	2470	2470	0
88	20250218	191400	46992800	2470	2470	2470	2470	0
89	20250218	191300	46992800	2470	2470	2470	2470	0
90	20250218	191200	46992800	2470	2470	2470	2470	0
91	20250218	191100	46992800	2470	2470	2470	2470	0
92	20250218	191000	46992800	2470	2470	2470	2470	1431
93	20250218	190900	46992800	2470	2470	2470	2470	0
94	20250218	190800	46992800	2470	2470	2470	2470	0
95	20250218	190700	46992800	2470	2470	2470	2470	0
96	20250218	190600	46992800	2470	2470	2470	2470	0
97	20250218	190500	46992800	2470	2470	2470	2470	0
98	20250218	190400	46992800	2470	2470	2470	2470	0
99	20250218	190300	46992800	2470	2470	2470	2470	0
100	20250218	190200	46992800	2470	2470	2470	2470	0
101	20250218	190100	46992800	2470	2470	2470	2470	0
102	20250218	190000	46992800	2470	2470	2470	2470	0
103	20250218	185900	46992800	2470	2470	2470	2470	0
104	20250218	185800	46992800	2470	2470	2470	2470	0
105	20250218	185700	46992800	2470	2470	2470	2470	0
106	20250218	185600	46992800	2470	2470	2470	2470	0
107	20250218	185500	46992800	2470	2470	2470	2470	0
108	20250218	185400	46992800	2470	2470	2470	2470	0
109	20250218	185300	46992800	2470	2470	2470	2470	0
110	20250218	185200	46992800	2470	2470	2470	2470	0
111	20250218	185100	46992800	2470	2470	2470	2470	0
112	20250218	185000	46992800	2470	2470	2470	2470	0
113	20250218	184900	46992800	2470	2470	2470	2470	0
114	20250218	184800	46992800	2470	2470	2470	2470	0
115	20250218	184700	46992800	2470	2470	2470	2470	0
116	20250218	184600	46992800	2470	2470	2470	2470	0
117	20250218	184500	46992800	2470	2470	2470	2470	0
118	20250218	184400	46992800	2470	2470	2470	2470	0
119	20250218	184300	46992800	2470	2470	2470	2470	0
120	20250218	184200	46992800	2470	2470	2470	2470	0
121	20250218	184100	46992800	2470	2470	2470	2470	0
122	20250218	184000	46992800	2470	2470	2470	2470	1431
123	20250218	183900	46992800	2470	2470	2470	2470	0
124	20250218	183800	46992800	2470	2470	2470	2470	0
125	20250218	183700	46992800	2470	2470	2470	2470	0
126	20250218	183600	46992800	2470	2470	2470	2470	0
127	20250218	183500	46992800	2470	2470	2470	2470	0
128	20250218	183400	46992800	2470	2470	2470	2470	0
129	20250218	183300	46992800	2470	2470	2470	2470	0
130	20250218	183200	46992800	2470	2470	2470	2470	0
131	20250218	183100	46992800	2470	2470	2470	2470	0
132	20250218	183000	46992800	2470	2470	2470	2470	0
133	20250218	182900	46992800	2470	2470	2470	2470	0
134	20250218	182800	46992800	2470	2470	2470	2470	0
135	20250218	182700	46992800	2470	2470	2470	2470	0
136	20250218	182600	46992800	2470	2470	2470	2470	0
137	20250218	182500	46992800	2470	2470	2470	2470	0
138	20250218	182400	46992800	2470	2470	2470	2470	0
139	20250218	182300	46992800	2470	2470	2470	2470	0
140	20250218	182200	46992800	2470	2470	2470	2470	0
141	20250218	182100	46992800	2470	2470	2470	2470	0
142	20250218	182000	46992800	2470	2470	2470	2470	0
143	20250218	181900	46992800	2470	2470	2470	2470	0
144	20250218	181800	46992800	2470	2470	2470	2470	0
145	20250218	181700	46992800	2470	2470	2470	2470	0
146	20250218	181600	46992800	2470	2470	2470	2470	0
147	20250218	181500	46992800	2470	2470	2470	2470	0
148	20250218	181400	46992800	2470	2470	2470	2470	0
149	20250218	181300	46992800	2470	2470	2470	2470	0
150	20250218	181200	46992800	2470	2470	2470	2470	0
151	20250218	181100	46992800	2470	2470	2470	2470	0
152	20250218	181000	46992800	2470	2470	2470	2470	1431
153	20250218	180900	46992800	2470	2470	2470	2470	0
154	20250218	180800	46992800	2470	2470	2470	2470	0
155	20250218	180700	46992800	2470	2470	2470	2470	0
156	20250218	180600	46992800	2470	2470	2470	2470	0
157	20250218	180500	46992800	2470	2470	2470	2470	0
158	20250218	180400	46992800	2470	2470	2470	2470	0
159	20250218	180300	46992800	2470	2470	2470	2470	0
160	20250218	180200	46992800	2470	2470	2470	2470	0
161	20250218	180100	46992800	2470	2470	2470	2470	0
162	20250218	180000	46992800	2470	2470	2470	2470	0
163	20250218	175900	46992800	2470	2470	2470	2470	0
164	20250218	175800	46992800	2470	2470	2470	2470	0
165	20250218	175700	46992800	2470	2470	2470	2470	0
166	20250218	175600	46992800	2470	2470	2470	2470	0
167	20250218	175500	46992800	2470	2470	2470	2470	0
168	20250218	175400	46992800	2470	2470	2470	2470	0
169	20250218	175300	46992800	2470	2470	2470	2470	0
170	20250218	175200	46992800	2470	2470	2470	2470	0
171	20250218	175100	46992800	2470	2470	2470	2470	0
172	20250218	175000	46992800	2470	2470	2470	2470	0
173	20250218	174900	46992800	2470	2470	2470	2470	0
174	20250218	174800	46992800	2470	2470	2470	2470	0
175	20250218	174700	46992800	2470	2470	2470	2470	0
176	20250218	174600	46992800	2470	2470	2470	2470	0
177	20250218	174500	46992800	2470	2470	2470	2470	0
178	20250218	174400	46992800	2470	2470	2470	2470	0
179	20250218	174300	46992800	2470	2470	2470	2470	0
180	20250218	174200	46992800	2470	2470	2470	2470	0
181	20250218	174100	46992800	2470	2470	2470	2470	0
182	20250218	174000	46992800	2470	2470	2470	2470	1431
183	20250218	173900	46992800	2470	2470	2470	2470	0
184	20250218	173800	46992800	2470	2470	2470	2470	0
185	20250218	173700	46992800	2470	2470	2470	2470	0
186	20250218	173600	46992800	2470	2470	2470	2470	0
187	20250218	173500	46992800	2470	2470	2470	2470	0
188	20250218	173400	46992800	2470	2470	2470	2470	0
189	20250218	173300	46992800	2470	2470	2470	2470	0
190	20250218	173200	46992800	2470	2470	2470	2470	0
191	20250218	173100	46992800	2470	2470	2470	2470	0
192	20250218	173000	46992800	2470	2470	2470	2470	0
193	20250218	172900	46992800	2470	2470	2470	2470	0
194	20250218	172800	46992800	2470	2470	2470	2470	0
195	20250218	172700	46992800	2470	2470	2470	2470	0
196	20250218	172600	46992800	2470	2470	2470	2470	0
197	20250218	172500	46992800	2470	2470	2470	2470	0
198	20250218	172400	46992800	2470	2470	2470	2470	0
199	20250218	172300	46992800	2470	2470	2470	2470	0
200	20250218	172200	46992800	2470	2470	2470	2470	0
201	20250218	172100	46992800	2470	2470	2470	2470	0
202	20250218	172000	46992800	2470	2470	2470	2470	0
203	20250218	171900	46992800	2470	2470	2470	2470	0
204	20250218	171800	46992800	2470	2470	2470	2470	0
205	20250218	171700	46992800	2470	2470	2470	2470	0
206	20250218	171600	46992800	2470	2470	2470	2470	0
207	20250218	171500	46992800	2470	2470	2470	2470	0
208	20250218	171400	46992800	2470	2470	2470	2470	0
209	20250218	171300	46992800	2470	2470	2470	2470	0
210	20250218	171200	46992800	2470	2470	2470	2470	0
211	20250218	171100	46992800	2470	2470	2470	2470	0
212	20250218	171000	46992800	2470	2470	2470	2470	1431
213	20250218	170900	46992800	2470	2470	2470	2470	0
214	20250218	170800	46992800	2470	2470	2470	2470	0
215	20250218	170700	46992800	2470	2470	2470	2470	0
216	20250218	170600	46992800	2470	2470	2470	2470	0
217	20250218	170500	46992800	2470	2470	2470	2470	0
218	20250218	170400	46992800	2470	2470	2470	2470	0
219	20250218	170300	46992800	2470	2470	2470	2470	0
220	20250218	170200	46992800	2470	2470	2470	2470	0
221	20250218	170100	46992800	2470	2470	2470	2470	0
222	20250218	170000	46992800	2470	2470	2470	2470	0
223	20250218	165900	46992800	2470	2470	2470	2470	0
224	20250218	165800	46992800	2470	2470	2470	2470	0
225	20250218	165700	46992800	2470	2470	2470	2470	0
226	20250218	165600	46992800	2470	2470	2470	2470	0
227	20250218	165500	46992800	2470	2470	2470	2470	0
228	20250218	165400	46992800	2470	2470	2470	2470	0
229	20250218	165300	46992800	2470	2470	2470	2470	0
230	20250218	165200	46992800	2470	2470	2470	2470	0
231	20250218	165100	46992800	2470	2470	2470	2470	0
232	20250218	165000	46992800	2470	2470	2470	2470	0
233	20250218	164900	46992800	2470	2470	2470	2470	0
234	20250218	164800	46992800	2470	2470	2470	2470	0
235	20250218	164700	46992800	2470	2470	2470	2470	0
236	20250218	164600	46992800	2470	2470	2470	2470	0
237	20250218	164500	46992800	2470	2470	2470	2470	0
238	20250218	164400	46992800	2470	2470	2470	2470	0
239	20250218	164300	46992800	2470	2470	2470	2470	0
240	20250218	164200	46992800	2470	2470	2470	2470	0
241	20250218	164100	46992800	2470	2470	2470	2470	0
242	20250218	164000	46992800	2470	2470	2470	2470	1431
243	20250218	163900	46992800	2470	2470	2470	2470	0
244	20250218	163800	46992800	2470	2470	2470	2470	0
245	20250218	163700	46992800	2470	2470	2470	2470	0
246	20250218	163600	46992800	2470	2470	2470	2470	0
247	20250218	163500	46992800	2470	2470	2470	2470	0
248	20250218	163400	46992800	2470	2470	2470	2470	0
249	20250218	163300	46992800	2470	2470	2470	2470	0
250	20250218	163200	46992800	2470	2470	2470	2470	0
251	20250218	163100	46992800	2470	2470	2470	2470	0
252	20250218	163000	46992800	2470	2470	2470	2470	0
253	20250218	162900	46992800	2470	2470	2470	2470	0
254	20250218	162800	46992800	2470	2470	2470	2470	0
255	20250218	162700	46992800	2470	2470	2470	2470	0
256	20250218	162600	46992800	2470	2470	2470	2470	0
257	20250218	162500	46992800	2470	2470	2470	2470	0
258	20250218	162400	46992800	2470	2470	2470	2470	0
259	20250218	162300	46992800	2470	2470	2470	2470	0
260	20250218	162200	46992800	2470	2470	2470	2470	0
261	20250218	162100	46992800	2470	2470	2470	2470	0
262	20250218	162000	46992800	2470	2470	2470	2470	0
263	20250218	161900	46992800	2470	2470	2470	2470	0
264	20250218	161800	46992800	2470	2470	2470	2470	0
265	20250218	161700	46992800	2470	2470	2470	2470	0
266	20250218	161600	46992800	2470	2470	2470	2470	0
267	20250218	161500	46992800	2470	2470	2470	2470	0
268	20250218	161400	46992800	2470	2470	2470	2470	0
269	20250218	161300	46992800	2470	2470	2470	2470	0
270	20250218	161200	46992800	2470	2470	2470	2470	0
271	20250218	161100	46992800	2470	2470	2470	2470	0
272	20250218	161000	46992800	2470	2470	2470	2470	1431
273	20250218	160900	46992800	2470	2470	2470	2470	0
274	20250218	160800	46992800	2470	2470	2470	2470	0
275	20250218	160700	46992800	2470	2470	2470	2470	0
276	20250218	160600	46992800	2470	2470	2470	2470	0
277	20250218	160500	46992800	2470	2470	2470	2470	0
278	20250218	160400	46992800	2470	2470	2470	2470	0
279	20250218	160300	46992800	2470	2470	2470	2470	0
280	20250218	160200	46992800	2470	2470	2470	2470	0
281	20250218	160100	46992800	2470	2470	2470	2470	0
282	20250218	160000	46992800	2470	2470	2470	2470	0
283	20250218	155900	46992800	2470	2470	2470	2470	0
284	20250218	155800	46992800	2470	2470	2470	2470	0
285	20250218	155700	46992800	2470	2470	2470	2470	0
286	20250218	155600	46992800	2470	2470	2470	2470	0
287	20250218	155500	46992800	2470	2470	2470	2470	0
288	20250218	155400	46992800	2470	2470	2470	2470	0
289	20250218	155300	46992800	2470	2470	2470	2470	0
290	20250218	155200	46992800	2470	2470	2470	2470	0
291	20250218	155100	46992800	2470	2470	2470	2470	0
292	20250218	155000	46992800	2470	2470	2470	2470	0
293	20250218	154900	46992800	2470	2470	2470	2470	0
294	20250218	154800	46992800	2470	2470	2470	2470	0
295	20250218	154700	46992800	2470	2470	2470	2470	0
296	20250218	154600	46992800	2470	2470	2470	2470	0
297	20250218	154500	46992800	2470	2470	2470	2470	0
298	20250218	154400	46992800	2470	2470	2470	2470	0
299	20250218	154300	46992800	2470	2470	2470	2470	0
300	20250218	154200	46992800	2470	2470	2470	2470	0
301	20250218	154100	46992800	2470	2470	2470	2470	0
302	20250218	154000	46992800	2470	2470	2470	2470	1431
303	20250218	153900	46992800	2470	2470	2470	2470	0
304	20250218	153800	46992800	2470	2470	2470	2470	0
305	20250218	153700	46992800	2470	2470	2470	2470	0
306	20250218	153600	46992800	2470	2470	2470	2470	0
307	20250218	153500	46992800	2470	2470	2470	2470	0
308	20250218	153400	46992800	2470	2470	2470	2470	0
309	20250218	153300	46992800	2470	2470	2470	2470	0
310	20250218	153200	46992800	2470	2470	2470	2470	0
311	20250218	153100	46992800	2470	2470	2470	2470	0
312	20250218	153000	46992800	2470	2470	2470	2470	1431
313	20250218	152900	43458230	2470	2470	2470	2470	0
314	20250218	152800	43458230	2470	2470	2470	2470	0
315	20250218	152700	43458230	2470	2470	2470	2470	0
316	20250218	152600	43458230	2470	2470	2470	2470	0
317	20250218	152500	43458230	2470	2470	2470	2470	0
318	20250218	152400	43458230	2470	2470	2470	2470	0
319	20250218	152300	43458230	2470	2470	2470	2470	0
320	20250218	152200	43458230	2470	2470	2470	2470	0
321	20250218	152100	43458230	2470	2470	2470	2470	0
322	20250218	152000	43458230	2470	2470	2470	2470	0
323	20250218	151900	43458230	2470	2470	2470	2470	0
324	20250218	151800	43458230	2470	2470	2470	2470	1
325	20250218	151700	43455760	2470	2460	2470	2460	300
326	20250218	151600	42715660	2460	2460	2460	2460	0
327	20250218	151500	42715660	2460	2460	2460	2460	0
328	20250218	151400	42715660	2460	2460	2460	2460	0
329	20250218	151300	42715660	2460	2460	2460	2460	0
330	20250218	151200	42715660	2460	2460	2460	2460	0
331	20250218	151100	42715660	2460	2460	2460	2460	0
332	20250218	151000	42715660	2460	2460	2460	2460	0
333	20250218	150900	42715660	2460	2460	2460	2460	0
334	20250218	150800	42715660	2460	2460	2460	2460	0
335	20250218	150700	42715660	2460	2460	2460	2460	0
336	20250218	150600	42715660	2460	2460	2460	2460	0
337	20250218	150500	42715660	2460	2450	2460	2450	70
338	20250218	150400	42544120	2450	2450	2450	2450	0
339	20250218	150300	42544120	2450	2450	2450	2450	0
340	20250218	150200	42544120	2450	2450	2450	2450	0
341	20250218	150100	42544120	2450	2450	2450	2450	0
342	20250218	150000	42544120	2450	2450	2450	2450	0
343	20250218	145900	42544120	2450	2450	2450	2450	0
344	20250218	145800	42544120	2450	2450	2450	2450	0
345	20250218	145700	42544120	2450	2450	2450	2450	0
346	20250218	145600	42544120	2450	2450	2450	2450	0
347	20250218	145500	42544120	2450	2450	2450	2450	0
348	20250218	145400	42544120	2450	2450	2450	2450	35
349	20250218	145300	42458370	2450	2450	2450	2450	0
350	20250218	145200	42458370	2450	2450	2450	2450	0
351	20250218	145100	42458370	2450	2450	2450	2450	0
352	20250218	145000	42458370	2450	2450	2450	2450	0
353	20250218	144900	42458370	2450	2450	2450	2450	0
354	20250218	144800	42458370	2450	2450	2450	2450	0
355	20250218	144700	42458370	2450	2450	2450	2450	0
356	20250218	144600	42458370	2450	2450	2450	2450	0
357	20250218	144500	42458370	2450	2450	2450	2450	0
358	20250218	144400	42458370	2450	2450	2450	2450	0
359	20250218	144300	42458370	2450	2450	2450	2450	0
360	20250218	144200	42458370	2450	2450	2450	2450	0
361	20250218	144100	42458370	2450	2450	2450	2450	0
362	20250218	144000	42458370	2450	2450	2450	2450	0
363	20250218	143900	42458370	2450	2450	2450	2450	0
364	20250218	143800	42458370	2450	2450	2450	2450	0
365	20250218	143700	42458370	2450	2450	2450	2450	0
366	20250218	143600	42458370	2450	2450	2450	2450	0
367	20250218	143500	42458370	2450	2450	2450	2450	0
368	20250218	143400	42458370	2450	2450	2450	2450	1
369	20250218	143300	42455920	2435	2435	2435	2435	0
370	20250218	143200	42455920	2435	2435	2435	2435	0
371	20250218	143100	42455920	2435	2435	2435	2435	0
372	20250218	143000	42455920	2435	2435	2435	2435	0
373	20250218	142900	42455920	2435	2435	2435	2435	0
374	20250218	142800	42455920	2435	2435	2435	2435	0
375	20250218	142700	42455920	2435	2435	2435	2435	0
376	20250218	142600	42455920	2435	2435	2435	2435	0
377	20250218	142500	42455920	2435	2435	2435	2435	313
378	20250218	142400	41693765	2435	2435	2435	2435	0
379	20250218	142300	41693765	2435	2435	2435	2435	0
380	20250218	142200	41693765	2435	2435	2435	2435	0
381	20250218	142100	41693765	2435	2435	2435	2435	522
382	20250218	142000	40422695	2435	2435	2435	2435	0
383	20250218	141900	40422695	2435	2435	2435	2435	0
384	20250218	141800	40422695	2435	2435	2435	2435	0
385	20250218	141700	40422695	2435	2435	2435	2435	0
386	20250218	141600	40422695	2435	2435	2435	2435	0
387	20250218	141500	40422695	2435	2435	2435	2435	0
388	20250218	141400	40422695	2435	2435	2435	2435	0
389	20250218	141300	40422695	2435	2435	2435	2435	0
390	20250218	141200	40422695	2435	2435	2435	2435	0
391	20250218	141100	40422695	2435	2435	2435	2435	50
392	20250218	141000	40300945	2435	2435	2435	2435	0
393	20250218	140900	40300945	2435	2435	2435	2435	499
394	20250218	140800	39085880	2435	2435	2435	2435	0
395	20250218	140700	39085880	2435	2435	2435	2435	1
396	20250218	140600	39083445	2425	2425	2425	2425	0
397	20250218	140500	39083445	2425	2425	2425	2425	0
398	20250218	140400	39083445	2425	2425	2425	2425	0
399	20250218	140300	39083445	2425	2425	2425	2425	0
400	20250218	140200	39083445	2425	2425	2425	2425	0
401	20250218	140100	39083445	2425	2425	2425	2425	0
402	20250218	140000	39083445	2425	2425	2425	2425	0
403	20250218	135900	39083445	2425	2425	2425	2425	0
404	20250218	135800	39083445	2425	2425	2425	2425	0
405	20250218	135700	39083445	2425	2425	2425	2425	0
406	20250218	135600	39083445	2425	2425	2425	2425	0
407	20250218	135500	39083445	2425	2425	2425	2425	0
408	20250218	135400	39083445	2425	2425	2425	2425	0
409	20250218	135300	39083445	2425	2425	2425	2425	0
410	20250218	135200	39083445	2425	2425	2425	2425	0
411	20250218	135100	39083445	2425	2425	2425	2425	0
412	20250218	135000	39083445	2425	2425	2425	2425	0
413	20250218	134900	39083445	2425	2430	2430	2425	264
414	20250218	134800	38443220	2425	2425	2425	2425	0
415	20250218	134700	38443220	2425	2425	2425	2425	0
416	20250218	134600	38443220	2425	2425	2425	2425	0
417	20250218	134500	38443220	2425	2425	2425	2425	0
418	20250218	134400	38443220	2425	2425	2425	2425	0
419	20250218	134300	38443220	2425	2430	2430	2425	1000
420	20250218	134200	36017965	2435	2435	2435	2435	0
421	20250218	134100	36017965	2435	2435	2435	2435	5
422	20250218	134000	36005790	2430	2430	2430	2430	0
423	20250218	133900	36005790	2430	2430	2430	2430	0
424	20250218	133800	36005790	2430	2430	2430	2430	0
425	20250218	133700	36005790	2430	2430	2430	2430	0
426	20250218	133600	36005790	2430	2430	2430	2430	0
427	20250218	133500	36005790	2430	2430	2430	2430	0
428	20250218	133400	36005790	2430	2430	2430	2430	0
429	20250218	133300	36005790	2430	2430	2430	2430	0
430	20250218	133200	36005790	2430	2430	2430	2430	10
431	20250218	133100	35981490	2435	2435	2435	2435	3
432	20250218	133000	35974185	2435	2435	2435	2435	0
433	20250218	132900	35974185	2435	2435	2435	2435	0
434	20250218	132800	35974185	2435	2435	2435	2435	0
435	20250218	132700	35974185	2435	2435	2435	2435	0
436	20250218	132600	35974185	2435	2435	2435	2435	0
437	20250218	132500	35974185	2435	2435	2435	2435	0
438	20250218	132400	35974185	2435	2435	2435	2435	0
439	20250218	132300	35974185	2435	2435	2435	2435	0
440	20250218	132200	35974185	2435	2435	2435	2435	0
441	20250218	132100	35974185	2435	2435	2435	2435	0
442	20250218	132000	35974185	2435	2435	2435	2435	0
443	20250218	131900	35974185	2435	2435	2435	2435	0
444	20250218	131800	35974185	2435	2435	2435	2435	0
445	20250218	131700	35974185	2435	2435	2435	2435	0
446	20250218	131600	35974185	2435	2435	2435	2435	0
447	20250218	131500	35974185	2435	2435	2435	2435	0
448	20250218	131400	35974185	2435	2435	2435	2435	200
449	20250218	131300	35487185	2435	2435	2435	2435	0
450	20250218	131200	35487185	2435	2435	2435	2435	0
451	20250218	131100	35487185	2435	2435	2435	2435	0
452	20250218	131000	35487185	2435	2435	2435	2435	0
453	20250218	130900	35487185	2435	2435	2435	2435	0
454	20250218	130800	35487185	2435	2435	2435	2435	0
455	20250218	130700	35487185	2435	2435	2435	2435	0
456	20250218	130600	35487185	2435	2435	2435	2435	0
457	20250218	130500	35487185	2435	2435	2435	2435	0
458	20250218	130400	35487185	2435	2435	2435	2435	0
459	20250218	130300	35487185	2435	2435	2435	2435	0
460	20250218	130200	35487185	2435	2435	2435	2435	0
461	20250218	130100	35487185	2435	2435	2435	2435	0
462	20250218	130000	35487185	2435	2435	2435	2435	0
463	20250218	125900	35487185	2435	2435	2435	2435	0
464	20250218	125800	35487185	2435	2435	2435	2435	0
465	20250218	125700	35487185	2435	2435	2435	2435	0
466	20250218	125600	35487185	2435	2435	2435	2435	0
467	20250218	125500	35487185	2435	2435	2435	2435	0
468	20250218	125400	35487185	2435	2435	2435	2435	0
469	20250218	125300	35487185	2435	2435	2435	2435	0
470	20250218	125200	35487185	2435	2435	2435	2435	0
471	20250218	125100	35487185	2435	2435	2435	2435	0
472	20250218	125000	35487185	2435	2435	2435	2435	0
473	20250218	124900	35487185	2435	2435	2435	2435	0
474	20250218	124800	35487185	2435	2435	2435	2435	0
475	20250218	124700	35487185	2435	2435	2435	2435	0
476	20250218	124600	35487185	2435	2435	2435	2435	0
477	20250218	124500	35487185	2435	2435	2435	2435	0
478	20250218	124400	35487185	2435	2435	2435	2435	0
479	20250218	124300	35487185	2435	2435	2435	2435	1001
480	20250218	124200	33049750	2435	2435	2435	2435	0
481	20250218	124100	33049750	2435	2435	2435	2435	0
482	20250218	124000	33049750	2435	2435	2435	2435	0
483	20250218	123900	33049750	2435	2435	2435	2435	0
484	20250218	123800	33049750	2435	2435	2435	2435	0
485	20250218	123700	33049750	2435	2435	2435	2435	0
486	20250218	123600	33049750	2435	2435	2435	2435	52
487	20250218	123500	32923130	2430	2430	2430	2430	11
488	20250218	123400	32896400	2430	2430	2430	2430	0
489	20250218	123300	32896400	2430	2430	2430	2430	0
490	20250218	123200	32896400	2430	2430	2430	2430	10
491	20250218	123100	32872100	2430	2430	2430	2430	6
492	20250218	123000	32857520	2430	2430	2430	2430	0
493	20250218	122900	32857520	2430	2430	2430	2430	3
494	20250218	122800	32850230	2430	2430	2430	2430	0
495	20250218	122700	32850230	2430	2430	2430	2430	0
496	20250218	122600	32850230	2430	2430	2430	2430	0
497	20250218	122500	32850230	2430	2430	2430	2430	0
498	20250218	122400	32850230	2430	2430	2430	2430	0
499	20250218	122300	32850230	2430	2430	2430	2430	0
500	20250218	122200	32850230	2430	2430	2430	2430	0
501	20250218	122100	32850230	2430	2430	2430	2430	0
502	20250218	122000	32850230	2430	2430	2430	2430	0
503	20250218	121900	32850230	2430	2430	2430	2430	0
504	20250218	121800	32850230	2430	2430	2430	2430	0
505	20250218	121700	32850230	2430	2430	2430	2430	0
506	20250218	121600	32850230	2430	2430	2430	2430	0
507	20250218	121500	32850230	2430	2430	2430	2430	0
508	20250218	121400	32850230	2430	2430	2430	2430	0
509	20250218	121300	32850230	2430	2430	2430	2430	0
510	20250218	121200	32850230	2430	2430	2430	2430	0
511	20250218	121100	32850230	2430	2430	2430	2430	0
512	20250218	121000	32850230	2430	2430	2430	2430	1
513	20250218	120900	32847800	2435	2435	2435	2435	0
514	20250218	120800	32847800	2435	2435	2435	2435	0
515	20250218	120700	32847800	2435	2435	2435	2435	0
516	20250218	120600	32847800	2435	2435	2435	2435	1
517	20250218	120500	32845365	2425	2425	2425	2425	0
518	20250218	120400	32845365	2425	2425	2425	2425	0
519	20250218	120300	32845365	2425	2425	2425	2425	0
520	20250218	120200	32845365	2425	2430	2430	2425	1587
521	20250218	120100	28995455	2435	2435	2435	2435	0
522	20250218	120000	28995455	2435	2435	2435	2435	0
523	20250218	115900	28995455	2435	2435	2435	2435	0
524	20250218	115800	28995455	2435	2435	2435	2435	0
525	20250218	115700	28995455	2435	2435	2435	2435	0
526	20250218	115600	28995455	2435	2435	2435	2435	0
527	20250218	115500	28995455	2435	2435	2435	2435	1
528	20250218	115400	28993020	2430	2430	2430	2430	0
529	20250218	115300	28993020	2430	2430	2430	2430	0
530	20250218	115200	28993020	2430	2430	2430	2430	0
531	20250218	115100	28993020	2430	2430	2430	2430	0
532	20250218	115000	28993020	2430	2430	2430	2430	0
533	20250218	114900	28993020	2430	2430	2430	2430	182
534	20250218	114800	28550760	2430	2430	2430	2430	0
535	20250218	114700	28550760	2430	2430	2430	2430	0
536	20250218	114600	28550760	2430	2430	2430	2430	0
537	20250218	114500	28550760	2430	2430	2430	2430	0
538	20250218	114400	28550760	2430	2430	2430	2430	0
539	20250218	114300	28550760	2430	2430	2430	2430	0
540	20250218	114200	28550760	2430	2430	2430	2430	351
541	20250218	114100	27697830	2435	2435	2435	2435	0
542	20250218	114000	27697830	2435	2435	2435	2435	0
543	20250218	113900	27697830	2435	2435	2435	2435	0
544	20250218	113800	27697830	2435	2435	2435	2435	0
545	20250218	113700	27697830	2435	2435	2435	2435	0
546	20250218	113600	27697830	2435	2435	2435	2435	0
547	20250218	113500	27697830	2435	2435	2435	2435	0
548	20250218	113400	27697830	2435	2435	2435	2435	0
549	20250218	113300	27697830	2435	2435	2435	2435	1
550	20250218	113200	27695395	2430	2430	2430	2430	0
551	20250218	113100	27695395	2430	2430	2430	2430	130
552	20250218	113000	27379495	2430	2430	2430	2430	0
553	20250218	112900	27379495	2430	2430	2430	2430	1
554	20250218	112800	27377065	2430	2430	2430	2430	0
555	20250218	112700	27377065	2430	2430	2430	2430	0
556	20250218	112600	27377065	2430	2430	2430	2430	0
557	20250218	112500	27377065	2430	2430	2430	2430	0
558	20250218	112400	27377065	2430	2430	2430	2430	0
559	20250218	112300	27377065	2430	2430	2430	2430	0
560	20250218	112200	27377065	2430	2430	2430	2430	0
561	20250218	112100	27377065	2430	2430	2430	2430	0
562	20250218	112000	27377065	2430	2430	2430	2430	0
563	20250218	111900	27377065	2430	2430	2430	2430	0
564	20250218	111800	27377065	2430	2430	2430	2430	0
565	20250218	111700	27377065	2430	2430	2430	2430	0
566	20250218	111600	27377065	2430	2430	2430	2430	0
567	20250218	111500	27377065	2430	2430	2430	2430	0
568	20250218	111400	27377065	2430	2430	2430	2430	0
569	20250218	111300	27377065	2430	2430	2430	2430	0
570	20250218	111200	27377065	2430	2430	2430	2430	0
571	20250218	111100	27377065	2430	2430	2430	2430	0
572	20250218	111000	27377065	2430	2430	2430	2430	0
573	20250218	110900	27377065	2430	2430	2430	2430	0
574	20250218	110800	27377065	2430	2430	2430	2430	0
575	20250218	110700	27377065	2430	2430	2430	2430	0
576	20250218	110600	27377065	2430	2430	2430	2430	0
577	20250218	110500	27377065	2430	2430	2430	2430	1
578	20250218	110400	27374635	2420	2425	2425	2420	478
579	20250218	110300	26217330	2430	2430	2430	2430	0
580	20250218	110200	26217330	2430	2430	2430	2430	0
581	20250218	110100	26217330	2430	2430	2430	2430	0
582	20250218	110000	26217330	2430	2430	2430	2430	0
583	20250218	105900	26217330	2430	2430	2430	2430	0
584	20250218	105800	26217330	2430	2430	2430	2430	0
585	20250218	105700	26217330	2430	2430	2430	2430	0
586	20250218	105600	26217330	2430	2430	2430	2430	100
587	20250218	105500	25974330	2430	2430	2430	2430	0
588	20250218	105400	25974330	2430	2430	2430	2430	0
589	20250218	105300	25974330	2430	2430	2430	2430	0
590	20250218	105200	25974330	2430	2430	2430	2430	0
591	20250218	105100	25974330	2430	2430	2430	2430	0
592	20250218	105000	25974330	2430	2430	2430	2430	0
593	20250218	104900	25974330	2430	2430	2430	2430	0
594	20250218	104800	25974330	2430	2430	2430	2430	0
595	20250218	104700	25974330	2430	2430	2430	2430	0
596	20250218	104600	25974330	2430	2430	2430	2430	0
597	20250218	104500	25974330	2430	2430	2430	2430	0
598	20250218	104400	25974330	2430	2430	2430	2430	0
599	20250218	104300	25974330	2430	2430	2430	2430	0
600	20250218	104200	25974330	2430	2430	2430	2430	0
601	20250218	104100	25974330	2430	2430	2430	2430	0
602	20250218	104000	25974330	2430	2430	2430	2430	0
603	20250218	103900	25974330	2430	2430	2430	2430	1
604	20250218	103800	25971900	2420	2420	2420	2420	0
605	20250218	103700	25971900	2420	2420	2420	2420	0
606	20250218	103600	25971900	2420	2420	2420	2420	0
607	20250218	103500	25971900	2420	2420	2420	2420	0
608	20250218	103400	25971900	2420	2420	2420	2420	0
609	20250218	103300	25971900	2420	2420	2420	2420	0
610	20250218	103200	25971900	2420	2420	2420	2420	0
611	20250218	103100	25971900	2420	2420	2420	2420	0
612	20250218	103000	25971900	2420	2420	2420	2420	0
613	20250218	102900	25971900	2420	2420	2420	2420	58
614	20250218	102800	25831540	2430	2425	2430	2425	2
615	20250218	102700	25826685	2420	2420	2420	2420	0
616	20250218	102600	25826685	2420	2420	2420	2420	0
617	20250218	102500	25826685	2420	2420	2420	2420	0
618	20250218	102400	25826685	2420	2420	2420	2420	0
619	20250218	102300	25826685	2420	2420	2420	2420	0
620	20250218	102200	25826685	2420	2420	2420	2420	0
621	20250218	102100	25826685	2420	2425	2425	2420	1000
622	20250218	102000	23402405	2430	2430	2430	2430	0
623	20250218	101900	23402405	2430	2430	2430	2430	0
624	20250218	101800	23402405	2430	2430	2430	2430	0
625	20250218	101700	23402405	2430	2430	2430	2430	0
626	20250218	101600	23402405	2430	2430	2430	2430	0
627	20250218	101500	23402405	2430	2430	2430	2430	0
628	20250218	101400	23402405	2430	2430	2430	2430	0
629	20250218	101300	23402405	2430	2430	2430	2430	0
630	20250218	101200	23402405	2430	2430	2430	2430	0
631	20250218	101100	23402405	2430	2430	2430	2430	0
632	20250218	101000	23402405	2430	2430	2430	2430	1
633	20250218	100900	23399975	2420	2420	2420	2420	0
634	20250218	100800	23399975	2420	2420	2420	2420	0
635	20250218	100700	23399975	2420	2420	2420	2420	0
636	20250218	100600	23399975	2420	2420	2420	2420	70
637	20250218	100500	23230575	2420	2420	2420	2420	0
638	20250218	100400	23230575	2420	2420	2420	2420	0
639	20250218	100300	23230575	2420	2420	2420	2420	0
640	20250218	100200	23230575	2420	2420	2420	2420	3197
641	20250218	100100	15493835	2425	2425	2425	2425	1769
642	20250218	100000	11204010	2425	2425	2425	2425	0
643	20250218	095900	11204010	2425	2425	2425	2425	0
644	20250218	095800	11204010	2425	2425	2425	2425	0
645	20250218	095700	11204010	2425	2425	2425	2425	0
646	20250218	095600	11204010	2425	2430	2430	2425	1423
647	20250218	095500	7746135	2430	2430	2430	2430	8
648	20250218	095400	7726695	2430	2430	2430	2430	0
649	20250218	095300	7726695	2430	2430	2430	2430	0
650	20250218	095200	7726695	2430	2430	2430	2430	0
651	20250218	095100	7726695	2430	2430	2430	2430	0
652	20250218	095000	7726695	2430	2430	2430	2430	53
653	20250218	094900	7597905	2430	2430	2430	2430	391
654	20250218	094800	6647775	2435	2435	2435	2435	0
655	20250218	094700	6647775	2435	2435	2435	2435	0
656	20250218	094600	6647775	2435	2435	2435	2435	0
657	20250218	094500	6647775	2435	2435	2435	2435	1
658	20250218	094400	6645340	2435	2435	2435	2435	0
659	20250218	094300	6645340	2435	2435	2435	2435	16
660	20250218	094200	6606380	2435	2430	2435	2430	214
661	20250218	094100	6086155	2435	2435	2435	2435	0
662	20250218	094000	6086155	2435	2435	2435	2435	1
663	20250218	093900	6083720	2435	2435	2435	2435	15
664	20250218	093800	6047195	2435	2435	2435	2435	4
665	20250218	093700	6037455	2435	2445	2445	2435	1138
666	20250218	093600	3264805	2445	2445	2445	2445	0
667	20250218	093500	3264805	2445	2445	2445	2445	0
668	20250218	093400	3264805	2445	2445	2445	2445	3
669	20250218	093300	3257470	2445	2445	2445	2445	2
670	20250218	093200	3252580	2440	2445	2445	2440	629
671	20250218	093100	1714965	2445	2445	2445	2445	0
672	20250218	093000	1714965	2445	2445	2445	2445	0
673	20250218	092900	1714965	2445	2445	2445	2445	0
674	20250218	092800	1714965	2445	2445	2445	2445	0
675	20250218	092700	1714965	2445	2445	2445	2445	0
676	20250218	092600	1714965	2445	2450	2450	2445	12
677	20250218	092500	1685610	2445	2445	2445	2445	0
678	20250218	092400	1685610	2445	2445	2445	2445	0
679	20250218	092300	1685610	2445	2445	2445	2445	0
680	20250218	092200	1685610	2445	2445	2445	2445	0
681	20250218	092100	1685610	2445	2445	2445	2445	0
682	20250218	092000	1685610	2445	2445	2445	2445	0
683	20250218	091900	1685610	2445	2445	2445	2445	10
684	20250218	091800	1661160	2445	2455	2455	2445	138
685	20250218	091700	1323315	2445	2445	2445	2445	0
686	20250218	091600	1323315	2445	2445	2445	2445	0
687	20250218	091500	1323315	2445	2445	2445	2445	0
688	20250218	091400	1323315	2445	2445	2445	2445	0
689	20250218	091300	1323315	2445	2445	2445	2445	0
690	20250218	091200	1323315	2445	2445	2445	2445	0
691	20250218	091100	1323315	2445	2445	2445	2445	8
692	20250218	091000	1303755	2475	2475	2475	2475	0
693	20250218	090900	1303755	2475	2475	2475	2475	0
694	20250218	090800	1303755	2475	2475	2475	2475	0
695	20250218	090700	1303755	2475	2475	2475	2475	0
696	20250218	090600	1303755	2475	2475	2475	2475	3
697	20250218	090500	1296330	2470	2470	2470	2470	0
698	20250218	090400	1296330	2470	2470	2470	2470	0
699	20250218	090300	1296330	2470	2470	2470	2470	0
700	20250218	090200	1296330	2470	2470	2470	2470	12
701	20250218	090100	1266690	2435	2435	2435	2435	12
702	20250218	090000	1237470	2470	2470	2470	2470	501