KissMeData/072470/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195200	18399780	2470	2470	2470	2470	634
3	20250218	195100	18399780	2470	2470	2470	2470	0
4	20250218	195000	18399780	2470	2470	2470	2470	0
5	20250218	194900	18399780	2470	2470	2470	2470	0
6	20250218	194800	18399780	2470	2470	2470	2470	0
7	20250218	194700	18399780	2470	2470	2470	2470	0
8	20250218	194600	18399780	2470	2470	2470	2470	0
9	20250218	194500	18399780	2470	2470	2470	2470	0
10	20250218	194400	18399780	2470	2470	2470	2470	0
11	20250218	194300	18399780	2470	2470	2470	2470	0
12	20250218	194200	18399780	2470	2470	2470	2470	0
13	20250218	194100	18399780	2470	2470	2470	2470	0
14	20250218	194000	18399780	2470	2470	2470	2470	0
15	20250218	193900	18399780	2470	2470	2470	2470	0
16	20250218	193800	18399780	2470	2470	2470	2470	0
17	20250218	193700	18399780	2470	2470	2470	2470	0
18	20250218	193600	18399780	2470	2470	2470	2470	0
19	20250218	193500	18399780	2470	2470	2470	2470	0
20	20250218	193400	18399780	2470	2470	2470	2470	0
21	20250218	193300	18399780	2470	2470	2470	2470	0
22	20250218	193200	18399780	2470	2470	2470	2470	0
23	20250218	193100	18399780	2470	2470	2470	2470	0
24	20250218	193000	18399780	2470	2470	2470	2470	0
25	20250218	192900	18399780	2470	2470	2470	2470	0
26	20250218	192800	18399780	2470	2470	2470	2470	0
27	20250218	192700	18399780	2470	2470	2470	2470	0
28	20250218	192600	18399780	2470	2470	2470	2470	0
29	20250218	192500	18399780	2470	2470	2470	2470	0
30	20250218	192400	18399780	2470	2470	2470	2470	0
31	20250218	192300	18399780	2470	2470	2470	2470	0
32	20250218	192200	18399780	2470	2470	2470	2470	634
33	20250218	192100	18399780	2470	2470	2470	2470	0
34	20250218	192000	18399780	2470	2470	2470	2470	0
35	20250218	191900	18399780	2470	2470	2470	2470	0
36	20250218	191800	18399780	2470	2470	2470	2470	0
37	20250218	191700	18399780	2470	2470	2470	2470	0
38	20250218	191600	18399780	2470	2470	2470	2470	0
39	20250218	191500	18399780	2470	2470	2470	2470	0
40	20250218	191400	18399780	2470	2470	2470	2470	0
41	20250218	191300	18399780	2470	2470	2470	2470	0
42	20250218	191200	18399780	2470	2470	2470	2470	0
43	20250218	191100	18399780	2470	2470	2470	2470	0
44	20250218	191000	18399780	2470	2470	2470	2470	0
45	20250218	190900	18399780	2470	2470	2470	2470	0
46	20250218	190800	18399780	2470	2470	2470	2470	0
47	20250218	190700	18399780	2470	2470	2470	2470	0
48	20250218	190600	18399780	2470	2470	2470	2470	0
49	20250218	190500	18399780	2470	2470	2470	2470	0
50	20250218	190400	18399780	2470	2470	2470	2470	0
51	20250218	190300	18399780	2470	2470	2470	2470	0
52	20250218	190200	18399780	2470	2470	2470	2470	0
53	20250218	190100	18399780	2470	2470	2470	2470	0
54	20250218	190000	18399780	2470	2470	2470	2470	0
55	20250218	185900	18399780	2470	2470	2470	2470	0
56	20250218	185800	18399780	2470	2470	2470	2470	0
57	20250218	185700	18399780	2470	2470	2470	2470	0
58	20250218	185600	18399780	2470	2470	2470	2470	0
59	20250218	185500	18399780	2470	2470	2470	2470	0
60	20250218	185400	18399780	2470	2470	2470	2470	0
61	20250218	185300	18399780	2470	2470	2470	2470	0
62	20250218	185200	18399780	2470	2470	2470	2470	634
63	20250218	185100	18399780	2470	2470	2470	2470	0
64	20250218	185000	18399780	2470	2470	2470	2470	0
65	20250218	184900	18399780	2470	2470	2470	2470	0
66	20250218	184800	18399780	2470	2470	2470	2470	0
67	20250218	184700	18399780	2470	2470	2470	2470	0
68	20250218	184600	18399780	2470	2470	2470	2470	0
69	20250218	184500	18399780	2470	2470	2470	2470	0
70	20250218	184400	18399780	2470	2470	2470	2470	0
71	20250218	184300	18399780	2470	2470	2470	2470	0
72	20250218	184200	18399780	2470	2470	2470	2470	0
73	20250218	184100	18399780	2470	2470	2470	2470	0
74	20250218	184000	18399780	2470	2470	2470	2470	0
75	20250218	183900	18399780	2470	2470	2470	2470	0
76	20250218	183800	18399780	2470	2470	2470	2470	0
77	20250218	183700	18399780	2470	2470	2470	2470	0
78	20250218	183600	18399780	2470	2470	2470	2470	0
79	20250218	183500	18399780	2470	2470	2470	2470	0
80	20250218	183400	18399780	2470	2470	2470	2470	0
81	20250218	183300	18399780	2470	2470	2470	2470	0
82	20250218	183200	18399780	2470	2470	2470	2470	0
83	20250218	183100	18399780	2470	2470	2470	2470	0
84	20250218	183000	18399780	2470	2470	2470	2470	0
85	20250218	182900	18399780	2470	2470	2470	2470	0
86	20250218	182800	18399780	2470	2470	2470	2470	0
87	20250218	182700	18399780	2470	2470	2470	2470	0
88	20250218	182600	18399780	2470	2470	2470	2470	0
89	20250218	182500	18399780	2470	2470	2470	2470	0
90	20250218	182400	18399780	2470	2470	2470	2470	0
91	20250218	182300	18399780	2470	2470	2470	2470	0
92	20250218	182200	18399780	2470	2470	2470	2470	634
93	20250218	182100	18399780	2470	2470	2470	2470	0
94	20250218	182000	18399780	2470	2470	2470	2470	0
95	20250218	181900	18399780	2470	2470	2470	2470	0
96	20250218	181800	18399780	2470	2470	2470	2470	0
97	20250218	181700	18399780	2470	2470	2470	2470	0
98	20250218	181600	18399780	2470	2470	2470	2470	0
99	20250218	181500	18399780	2470	2470	2470	2470	0
100	20250218	181400	18399780	2470	2470	2470	2470	0
101	20250218	181300	18399780	2470	2470	2470	2470	0
102	20250218	181200	18399780	2470	2470	2470	2470	0
103	20250218	181100	18399780	2470	2470	2470	2470	0
104	20250218	181000	18399780	2470	2470	2470	2470	0
105	20250218	180900	18399780	2470	2470	2470	2470	0
106	20250218	180800	18399780	2470	2470	2470	2470	0
107	20250218	180700	18399780	2470	2470	2470	2470	0
108	20250218	180600	18399780	2470	2470	2470	2470	0
109	20250218	180500	18399780	2470	2470	2470	2470	0
110	20250218	180400	18399780	2470	2470	2470	2470	0
111	20250218	180300	18399780	2470	2470	2470	2470	0
112	20250218	180200	18399780	2470	2470	2470	2470	0
113	20250218	180100	18399780	2470	2470	2470	2470	0
114	20250218	180000	18399780	2470	2470	2470	2470	0
115	20250218	175900	18399780	2470	2470	2470	2470	0
116	20250218	175800	18399780	2470	2470	2470	2470	0
117	20250218	175700	18399780	2470	2470	2470	2470	0
118	20250218	175600	18399780	2470	2470	2470	2470	0
119	20250218	175500	18399780	2470	2470	2470	2470	0
120	20250218	175400	18399780	2470	2470	2470	2470	0
121	20250218	175300	18399780	2470	2470	2470	2470	0
122	20250218	175200	18399780	2470	2470	2470	2470	634
123	20250218	175100	18399780	2470	2470	2470	2470	0
124	20250218	175000	18399780	2470	2470	2470	2470	0
125	20250218	174900	18399780	2470	2470	2470	2470	0
126	20250218	174800	18399780	2470	2470	2470	2470	0
127	20250218	174700	18399780	2470	2470	2470	2470	0
128	20250218	174600	18399780	2470	2470	2470	2470	0
129	20250218	174500	18399780	2470	2470	2470	2470	0
130	20250218	174400	18399780	2470	2470	2470	2470	0
131	20250218	174300	18399780	2470	2470	2470	2470	0
132	20250218	174200	18399780	2470	2470	2470	2470	0
133	20250218	174100	18399780	2470	2470	2470	2470	0
134	20250218	174000	18399780	2470	2470	2470	2470	0
135	20250218	173900	18399780	2470	2470	2470	2470	0
136	20250218	173800	18399780	2470	2470	2470	2470	0
137	20250218	173700	18399780	2470	2470	2470	2470	0
138	20250218	173600	18399780	2470	2470	2470	2470	0
139	20250218	173500	18399780	2470	2470	2470	2470	0
140	20250218	173400	18399780	2470	2470	2470	2470	0
141	20250218	173300	18399780	2470	2470	2470	2470	0
142	20250218	173200	18399780	2470	2470	2470	2470	0
143	20250218	173100	18399780	2470	2470	2470	2470	0
144	20250218	173000	18399780	2470	2470	2470	2470	0
145	20250218	172900	18399780	2470	2470	2470	2470	0
146	20250218	172800	18399780	2470	2470	2470	2470	0
147	20250218	172700	18399780	2470	2470	2470	2470	0
148	20250218	172600	18399780	2470	2470	2470	2470	0
149	20250218	172500	18399780	2470	2470	2470	2470	0
150	20250218	172400	18399780	2470	2470	2470	2470	0
151	20250218	172300	18399780	2470	2470	2470	2470	0
152	20250218	172200	18399780	2470	2470	2470	2470	634
153	20250218	172100	18399780	2470	2470	2470	2470	0
154	20250218	172000	18399780	2470	2470	2470	2470	0
155	20250218	171900	18399780	2470	2470	2470	2470	0
156	20250218	171800	18399780	2470	2470	2470	2470	0
157	20250218	171700	18399780	2470	2470	2470	2470	0
158	20250218	171600	18399780	2470	2470	2470	2470	0
159	20250218	171500	18399780	2470	2470	2470	2470	0
160	20250218	171400	18399780	2470	2470	2470	2470	0
161	20250218	171300	18399780	2470	2470	2470	2470	0
162	20250218	171200	18399780	2470	2470	2470	2470	0
163	20250218	171100	18399780	2470	2470	2470	2470	0
164	20250218	171000	18399780	2470	2470	2470	2470	0
165	20250218	170900	18399780	2470	2470	2470	2470	0
166	20250218	170800	18399780	2470	2470	2470	2470	0
167	20250218	170700	18399780	2470	2470	2470	2470	0
168	20250218	170600	18399780	2470	2470	2470	2470	0
169	20250218	170500	18399780	2470	2470	2470	2470	0
170	20250218	170400	18399780	2470	2470	2470	2470	0
171	20250218	170300	18399780	2470	2470	2470	2470	0
172	20250218	170200	18399780	2470	2470	2470	2470	0
173	20250218	170100	18399780	2470	2470	2470	2470	0
174	20250218	170000	18399780	2470	2470	2470	2470	0
175	20250218	165900	18399780	2470	2470	2470	2470	0
176	20250218	165800	18399780	2470	2470	2470	2470	0
177	20250218	165700	18399780	2470	2470	2470	2470	0
178	20250218	165600	18399780	2470	2470	2470	2470	0
179	20250218	165500	18399780	2470	2470	2470	2470	0
180	20250218	165400	18399780	2470	2470	2470	2470	0
181	20250218	165300	18399780	2470	2470	2470	2470	0
182	20250218	165200	18399780	2470	2470	2470	2470	634
183	20250218	165100	18399780	2470	2470	2470	2470	0
184	20250218	165000	18399780	2470	2470	2470	2470	0
185	20250218	164900	18399780	2470	2470	2470	2470	0
186	20250218	164800	18399780	2470	2470	2470	2470	0
187	20250218	164700	18399780	2470	2470	2470	2470	0
188	20250218	164600	18399780	2470	2470	2470	2470	0
189	20250218	164500	18399780	2470	2470	2470	2470	0
190	20250218	164400	18399780	2470	2470	2470	2470	0
191	20250218	164300	18399780	2470	2470	2470	2470	0
192	20250218	164200	18399780	2470	2470	2470	2470	0
193	20250218	164100	18399780	2470	2470	2470	2470	0
194	20250218	164000	18399780	2470	2470	2470	2470	0
195	20250218	163900	18399780	2470	2470	2470	2470	0
196	20250218	163800	18399780	2470	2470	2470	2470	0
197	20250218	163700	18399780	2470	2470	2470	2470	0
198	20250218	163600	18399780	2470	2470	2470	2470	0
199	20250218	163500	18399780	2470	2470	2470	2470	0
200	20250218	163400	18399780	2470	2470	2470	2470	0
201	20250218	163300	18399780	2470	2470	2470	2470	0
202	20250218	163200	18399780	2470	2470	2470	2470	0
203	20250218	163100	18399780	2470	2470	2470	2470	0
204	20250218	163000	18399780	2470	2470	2470	2470	0
205	20250218	162900	18399780	2470	2470	2470	2470	0
206	20250218	162800	18399780	2470	2470	2470	2470	0
207	20250218	162700	18399780	2470	2470	2470	2470	0
208	20250218	162600	18399780	2470	2470	2470	2470	0
209	20250218	162500	18399780	2470	2470	2470	2470	0
210	20250218	162400	18399780	2470	2470	2470	2470	0
211	20250218	162300	18399780	2470	2470	2470	2470	0
212	20250218	162200	18399780	2470	2470	2470	2470	634
213	20250218	162100	18399780	2470	2470	2470	2470	0
214	20250218	162000	18399780	2470	2470	2470	2470	0
215	20250218	161900	18399780	2470	2470	2470	2470	0
216	20250218	161800	18399780	2470	2470	2470	2470	0
217	20250218	161700	18399780	2470	2470	2470	2470	0
218	20250218	161600	18399780	2470	2470	2470	2470	0
219	20250218	161500	18399780	2470	2470	2470	2470	0
220	20250218	161400	18399780	2470	2470	2470	2470	0
221	20250218	161300	18399780	2470	2470	2470	2470	0
222	20250218	161200	18399780	2470	2470	2470	2470	0
223	20250218	161100	18399780	2470	2470	2470	2470	0
224	20250218	161000	18399780	2470	2470	2470	2470	0
225	20250218	160900	18399780	2470	2470	2470	2470	0
226	20250218	160800	18399780	2470	2470	2470	2470	0
227	20250218	160700	18399780	2470	2470	2470	2470	0
228	20250218	160600	18399780	2470	2470	2470	2470	0
229	20250218	160500	18399780	2470	2470	2470	2470	0
230	20250218	160400	18399780	2470	2470	2470	2470	0
231	20250218	160300	18399780	2470	2470	2470	2470	0
232	20250218	160200	18399780	2470	2470	2470	2470	0
233	20250218	160100	18399780	2470	2470	2470	2470	0
234	20250218	160000	18399780	2470	2470	2470	2470	0
235	20250218	155900	18399780	2470	2470	2470	2470	0
236	20250218	155800	18399780	2470	2470	2470	2470	0
237	20250218	155700	18399780	2470	2470	2470	2470	0
238	20250218	155600	18399780	2470	2470	2470	2470	0
239	20250218	155500	18399780	2470	2470	2470	2470	0
240	20250218	155400	18399780	2470	2470	2470	2470	0
241	20250218	155300	18399780	2470	2470	2470	2470	0
242	20250218	155200	18399780	2470	2470	2470	2470	634
243	20250218	155100	18399780	2470	2470	2470	2470	0
244	20250218	155000	18399780	2470	2470	2470	2470	0
245	20250218	154900	18399780	2470	2470	2470	2470	0
246	20250218	154800	18399780	2470	2470	2470	2470	0
247	20250218	154700	18399780	2470	2470	2470	2470	0
248	20250218	154600	18399780	2470	2470	2470	2470	0
249	20250218	154500	18399780	2470	2470	2470	2470	0
250	20250218	154400	18399780	2470	2470	2470	2470	0
251	20250218	154300	18399780	2470	2470	2470	2470	0
252	20250218	154200	18399780	2470	2470	2470	2470	0
253	20250218	154100	18399780	2470	2470	2470	2470	0
254	20250218	154000	18399780	2470	2470	2470	2470	0
255	20250218	153900	18399780	2470	2470	2470	2470	0
256	20250218	153800	18399780	2470	2470	2470	2470	0
257	20250218	153700	18399780	2470	2470	2470	2470	0
258	20250218	153600	18399780	2470	2470	2470	2470	0
259	20250218	153500	18399780	2470	2470	2470	2470	0
260	20250218	153400	18399780	2470	2470	2470	2470	0
261	20250218	153300	18399780	2470	2470	2470	2470	0
262	20250218	153200	18399780	2470	2470	2470	2470	0
263	20250218	153100	18399780	2470	2470	2470	2470	0
264	20250218	153000	18399780	2470	2470	2470	2470	634
265	20250218	152900	16833800	2470	2470	2470	2470	0
266	20250218	152800	16833800	2470	2470	2470	2470	0
267	20250218	152700	16833800	2470	2470	2470	2470	0
268	20250218	152600	16833800	2470	2470	2470	2470	0
269	20250218	152500	16833800	2470	2470	2470	2470	0
270	20250218	152400	16833800	2470	2470	2470	2470	0
271	20250218	152300	16833800	2470	2470	2470	2470	0
272	20250218	152200	16833800	2470	2470	2470	2470	0
273	20250218	152100	16833800	2470	2470	2470	2470	0
274	20250218	152000	16833800	2470	2470	2470	2470	0
275	20250218	151900	16833800	2470	2465	2470	2465	123
276	20250218	151800	16530025	2445	2445	2445	2445	0
277	20250218	151700	16530025	2445	2445	2445	2445	0
278	20250218	151600	16530025	2445	2455	2455	2445	123
279	20250218	151500	16228720	2470	2470	2470	2470	0
280	20250218	151400	16228720	2470	2470	2470	2470	0
281	20250218	151300	16228720	2470	2470	2470	2470	0
282	20250218	151200	16228720	2470	2470	2470	2470	0
283	20250218	151100	16228720	2470	2465	2470	2465	42
284	20250218	151000	16125040	2465	2465	2465	2465	0
285	20250218	150900	16125040	2465	2465	2465	2465	0
286	20250218	150800	16125040	2465	2465	2465	2465	0
287	20250218	150700	16125040	2465	2465	2465	2465	0
288	20250218	150600	16125040	2465	2465	2465	2465	0
289	20250218	150500	16125040	2465	2465	2465	2465	0
290	20250218	150400	16125040	2465	2465	2465	2465	0
291	20250218	150300	16125040	2465	2465	2465	2465	0
292	20250218	150200	16125040	2465	2465	2465	2465	0
293	20250218	150100	16125040	2465	2465	2465	2465	4
294	20250218	150000	16115180	2465	2465	2465	2465	0
295	20250218	145900	16115180	2465	2465	2465	2465	0
296	20250218	145800	16115180	2465	2465	2465	2465	0
297	20250218	145700	16115180	2465	2465	2465	2465	0
298	20250218	145600	16115180	2465	2465	2465	2465	0
299	20250218	145500	16115180	2465	2465	2465	2465	0
300	20250218	145400	16115180	2465	2465	2465	2465	0
301	20250218	145300	16115180	2465	2465	2465	2465	0
302	20250218	145200	16115180	2465	2465	2465	2465	0
303	20250218	145100	16115180	2465	2465	2465	2465	0
304	20250218	145000	16115180	2465	2465	2465	2465	0
305	20250218	144900	16115180	2465	2465	2465	2465	42
306	20250218	144800	16011650	2465	2465	2465	2465	0
307	20250218	144700	16011650	2465	2465	2465	2465	0
308	20250218	144600	16011650	2465	2465	2465	2465	0
309	20250218	144500	16011650	2465	2465	2465	2465	0
310	20250218	144400	16011650	2465	2465	2465	2465	0
311	20250218	144300	16011650	2465	2465	2465	2465	0
312	20250218	144200	16011650	2465	2465	2465	2465	0
313	20250218	144100	16011650	2465	2465	2465	2465	0
314	20250218	144000	16011650	2465	2465	2465	2465	0
315	20250218	143900	16011650	2465	2465	2465	2465	0
316	20250218	143800	16011650	2465	2465	2465	2465	1
317	20250218	143700	16009185	2450	2465	2465	2450	11
318	20250218	143600	15982220	2450	2450	2450	2450	0
319	20250218	143500	15982220	2450	2465	2465	2450	2
320	20250218	143400	15977305	2470	2470	2470	2470	0
321	20250218	143300	15977305	2470	2470	2470	2470	0
322	20250218	143200	15977305	2470	2470	2470	2470	0
323	20250218	143100	15977305	2470	2470	2470	2470	0
324	20250218	143000	15977305	2470	2470	2470	2470	0
325	20250218	142900	15977305	2470	2470	2470	2470	0
326	20250218	142800	15977305	2470	2470	2470	2470	0
327	20250218	142700	15977305	2470	2470	2470	2470	0
328	20250218	142600	15977305	2470	2470	2470	2470	0
329	20250218	142500	15977305	2470	2470	2470	2470	0
330	20250218	142400	15977305	2470	2470	2470	2470	0
331	20250218	142300	15977305	2470	2470	2470	2470	0
332	20250218	142200	15977305	2470	2470	2470	2470	0
333	20250218	142100	15977305	2470	2470	2470	2470	0
334	20250218	142000	15977305	2470	2470	2470	2470	0
335	20250218	141900	15977305	2470	2470	2470	2470	0
336	20250218	141800	15977305	2470	2470	2470	2470	0
337	20250218	141700	15977305	2470	2470	2470	2470	0
338	20250218	141600	15977305	2470	2470	2470	2470	0
339	20250218	141500	15977305	2470	2470	2470	2470	0
340	20250218	141400	15977305	2470	2470	2470	2470	0
341	20250218	141300	15977305	2470	2470	2470	2470	0
342	20250218	141200	15977305	2470	2470	2470	2470	0
343	20250218	141100	15977305	2470	2470	2470	2470	0
344	20250218	141000	15977305	2470	2470	2470	2470	0
345	20250218	140900	15977305	2470	2470	2470	2470	0
346	20250218	140800	15977305	2470	2470	2470	2470	0
347	20250218	140700	15977305	2470	2470	2470	2470	2
348	20250218	140600	15972365	2465	2465	2465	2465	20
349	20250218	140500	15923065	2470	2470	2470	2470	0
350	20250218	140400	15923065	2470	2470	2470	2470	0
351	20250218	140300	15923065	2470	2470	2470	2470	0
352	20250218	140200	15923065	2470	2470	2470	2470	0
353	20250218	140100	15923065	2470	2470	2470	2470	0
354	20250218	140000	15923065	2470	2470	2470	2470	0
355	20250218	135900	15923065	2470	2470	2470	2470	0
356	20250218	135800	15923065	2470	2470	2470	2470	0
357	20250218	135700	15923065	2470	2470	2470	2470	0
358	20250218	135600	15923065	2470	2470	2470	2470	0
359	20250218	135500	15923065	2470	2470	2470	2470	0
360	20250218	135400	15923065	2470	2470	2470	2470	0
361	20250218	135300	15923065	2470	2470	2470	2470	0
362	20250218	135200	15923065	2470	2470	2470	2470	0
363	20250218	135100	15923065	2470	2470	2470	2470	0
364	20250218	135000	15923065	2470	2470	2470	2470	0
365	20250218	134900	15923065	2470	2470	2470	2470	0
366	20250218	134800	15923065	2470	2470	2470	2470	0
367	20250218	134700	15923065	2470	2470	2470	2470	0
368	20250218	134600	15923065	2470	2470	2470	2470	0
369	20250218	134500	15923065	2470	2470	2470	2470	0
370	20250218	134400	15923065	2470	2460	2470	2460	5
371	20250218	134300	15910745	2455	2455	2455	2455	1
372	20250218	134200	15908290	2460	2460	2460	2460	0
373	20250218	134100	15908290	2460	2460	2460	2460	0
374	20250218	134000	15908290	2460	2460	2460	2460	0
375	20250218	133900	15908290	2460	2460	2460	2460	0
376	20250218	133800	15908290	2460	2460	2460	2460	0
377	20250218	133700	15908290	2460	2460	2460	2460	0
378	20250218	133600	15908290	2460	2460	2460	2460	3
379	20250218	133500	15900910	2460	2460	2460	2460	0
380	20250218	133400	15900910	2460	2460	2460	2460	0
381	20250218	133300	15900910	2460	2460	2460	2460	0
382	20250218	133200	15900910	2460	2460	2460	2460	0
383	20250218	133100	15900910	2460	2460	2460	2460	0
384	20250218	133000	15900910	2460	2460	2460	2460	1
385	20250218	132900	15898450	2470	2470	2470	2470	0
386	20250218	132800	15898450	2470	2470	2470	2470	0
387	20250218	132700	15898450	2470	2470	2470	2470	0
388	20250218	132600	15898450	2470	2470	2470	2470	0
389	20250218	132500	15898450	2470	2470	2470	2470	0
390	20250218	132400	15898450	2470	2470	2470	2470	0
391	20250218	132300	15898450	2470	2470	2470	2470	0
392	20250218	132200	15898450	2470	2470	2470	2470	0
393	20250218	132100	15898450	2470	2440	2470	2440	41
394	20250218	132000	15798380	2440	2440	2440	2440	0
395	20250218	131900	15798380	2440	2440	2440	2440	0
396	20250218	131800	15798380	2440	2455	2455	2440	1281
397	20250218	131700	12659895	2470	2470	2470	2470	0
398	20250218	131600	12659895	2470	2470	2470	2470	0
399	20250218	131500	12659895	2470	2470	2470	2470	0
400	20250218	131400	12659895	2470	2470	2470	2470	0
401	20250218	131300	12659895	2470	2470	2470	2470	0
402	20250218	131200	12659895	2470	2470	2470	2470	0
403	20250218	131100	12659895	2470	2470	2470	2470	0
404	20250218	131000	12659895	2470	2470	2470	2470	0
405	20250218	130900	12659895	2470	2470	2470	2470	0
406	20250218	130800	12659895	2470	2470	2470	2470	0
407	20250218	130700	12659895	2470	2470	2470	2470	0
408	20250218	130600	12659895	2470	2470	2470	2470	0
409	20250218	130500	12659895	2470	2470	2470	2470	0
410	20250218	130400	12659895	2470	2470	2470	2470	0
411	20250218	130300	12659895	2470	2470	2470	2470	0
412	20250218	130200	12659895	2470	2470	2470	2470	0
413	20250218	130100	12659895	2470	2470	2470	2470	0
414	20250218	130000	12659895	2470	2470	2470	2470	219
415	20250218	125900	12118965	2470	2470	2470	2470	0
416	20250218	125800	12118965	2470	2470	2470	2470	781
417	20250218	125700	10189895	2470	2470	2470	2470	0
418	20250218	125600	10189895	2470	2470	2470	2470	0
419	20250218	125500	10189895	2470	2470	2470	2470	1
420	20250218	125400	10187425	2465	2465	2465	2465	8
421	20250218	125300	10167705	2470	2470	2470	2470	0
422	20250218	125200	10167705	2470	2470	2470	2470	0
423	20250218	125100	10167705	2470	2470	2470	2470	0
424	20250218	125000	10167705	2470	2470	2470	2470	0
425	20250218	124900	10167705	2470	2470	2470	2470	0
426	20250218	124800	10167705	2470	2470	2470	2470	0
427	20250218	124700	10167705	2470	2470	2470	2470	0
428	20250218	124600	10167705	2470	2470	2470	2470	0
429	20250218	124500	10167705	2470	2470	2470	2470	55
430	20250218	124400	10031855	2470	2470	2470	2470	0
431	20250218	124300	10031855	2470	2470	2470	2470	0
432	20250218	124200	10031855	2470	2470	2470	2470	1
433	20250218	124100	10029385	2455	2455	2455	2455	0
434	20250218	124000	10029385	2455	2455	2455	2455	0
435	20250218	123900	10029385	2455	2455	2455	2455	0
436	20250218	123800	10029385	2455	2455	2455	2455	0
437	20250218	123700	10029385	2455	2455	2455	2455	0
438	20250218	123600	10029385	2455	2455	2455	2455	0
439	20250218	123500	10029385	2455	2455	2455	2455	0
440	20250218	123400	10029385	2455	2455	2455	2455	0
441	20250218	123300	10029385	2455	2455	2455	2455	0
442	20250218	123200	10029385	2455	2455	2455	2455	0
443	20250218	123100	10029385	2455	2455	2455	2455	0
444	20250218	123000	10029385	2455	2455	2455	2455	0
445	20250218	122900	10029385	2455	2455	2455	2455	0
446	20250218	122800	10029385	2455	2455	2455	2455	0
447	20250218	122700	10029385	2455	2455	2455	2455	0
448	20250218	122600	10029385	2455	2455	2455	2455	0
449	20250218	122500	10029385	2455	2455	2455	2455	0
450	20250218	122400	10029385	2455	2455	2455	2455	0
451	20250218	122300	10029385	2455	2455	2455	2455	0
452	20250218	122200	10029385	2455	2455	2455	2455	0
453	20250218	122100	10029385	2455	2455	2455	2455	0
454	20250218	122000	10029385	2455	2455	2455	2455	0
455	20250218	121900	10029385	2455	2455	2455	2455	0
456	20250218	121800	10029385	2455	2455	2455	2455	0
457	20250218	121700	10029385	2455	2455	2455	2455	1
458	20250218	121600	10026930	2470	2470	2470	2470	0
459	20250218	121500	10026930	2470	2470	2470	2470	0
460	20250218	121400	10026930	2470	2470	2470	2470	0
461	20250218	121300	10026930	2470	2465	2470	2465	736
462	20250218	121200	8209385	2465	2465	2465	2465	0
463	20250218	121100	8209385	2465	2465	2465	2465	0
464	20250218	121000	8209385	2465	2465	2465	2465	0
465	20250218	120900	8209385	2465	2465	2465	2465	0
466	20250218	120800	8209385	2465	2465	2465	2465	0
467	20250218	120700	8209385	2465	2465	2465	2465	0
468	20250218	120600	8209385	2465	2465	2465	2465	0
469	20250218	120500	8209385	2465	2465	2465	2465	0
470	20250218	120400	8209385	2465	2465	2465	2465	0
471	20250218	120300	8209385	2465	2465	2465	2465	0
472	20250218	120200	8209385	2465	2465	2465	2465	0
473	20250218	120100	8209385	2465	2465	2465	2465	0
474	20250218	120000	8209385	2465	2465	2465	2465	0
475	20250218	115900	8209385	2465	2465	2465	2465	0
476	20250218	115800	8209385	2465	2465	2465	2465	0
477	20250218	115700	8209385	2465	2465	2465	2465	0
478	20250218	115600	8209385	2465	2465	2465	2465	0
479	20250218	115500	8209385	2465	2465	2465	2465	0
480	20250218	115400	8209385	2465	2465	2465	2465	0
481	20250218	115300	8209385	2465	2465	2465	2465	0
482	20250218	115200	8209385	2465	2465	2465	2465	0
483	20250218	115100	8209385	2465	2465	2465	2465	0
484	20250218	115000	8209385	2465	2465	2465	2465	0
485	20250218	114900	8209385	2465	2465	2465	2465	0
486	20250218	114800	8209385	2465	2465	2465	2465	0
487	20250218	114700	8209385	2465	2465	2465	2465	0
488	20250218	114600	8209385	2465	2465	2465	2465	0
489	20250218	114500	8209385	2465	2465	2465	2465	0
490	20250218	114400	8209385	2465	2465	2465	2465	0
491	20250218	114300	8209385	2465	2465	2465	2465	0
492	20250218	114200	8209385	2465	2465	2465	2465	0
493	20250218	114100	8209385	2465	2465	2465	2465	0
494	20250218	114000	8209385	2465	2465	2465	2465	2
495	20250218	113900	8204455	2460	2460	2460	2460	117
496	20250218	113800	7916635	2460	2460	2460	2460	0
497	20250218	113700	7916635	2460	2460	2460	2460	0
498	20250218	113600	7916635	2460	2460	2460	2460	0
499	20250218	113500	7916635	2460	2460	2460	2460	0
500	20250218	113400	7916635	2460	2460	2460	2460	0
501	20250218	113300	7916635	2460	2460	2460	2460	0
502	20250218	113200	7916635	2460	2460	2460	2460	0
503	20250218	113100	7916635	2460	2460	2460	2460	0
504	20250218	113000	7916635	2460	2460	2460	2460	0
505	20250218	112900	7916635	2460	2460	2460	2460	230
506	20250218	112800	7350835	2460	2460	2460	2460	0
507	20250218	112700	7350835	2460	2460	2460	2460	0
508	20250218	112600	7350835	2460	2460	2460	2460	0
509	20250218	112500	7350835	2460	2460	2460	2460	0
510	20250218	112400	7350835	2460	2460	2460	2460	0
511	20250218	112300	7350835	2460	2460	2460	2460	0
512	20250218	112200	7350835	2460	2460	2460	2460	0
513	20250218	112100	7350835	2460	2460	2460	2460	0
514	20250218	112000	7350835	2460	2460	2460	2460	0
515	20250218	111900	7350835	2460	2460	2460	2460	0
516	20250218	111800	7350835	2460	2460	2460	2460	0
517	20250218	111700	7350835	2460	2460	2460	2460	0
518	20250218	111600	7350835	2460	2460	2460	2460	0
519	20250218	111500	7350835	2460	2460	2460	2460	0
520	20250218	111400	7350835	2460	2460	2460	2460	0
521	20250218	111300	7350835	2460	2460	2460	2460	0
522	20250218	111200	7350835	2460	2460	2460	2460	0
523	20250218	111100	7350835	2460	2460	2460	2460	1
524	20250218	111000	7348375	2450	2450	2450	2450	0
525	20250218	110900	7348375	2450	2450	2450	2450	0
526	20250218	110800	7348375	2450	2450	2450	2450	0
527	20250218	110700	7348375	2450	2450	2450	2450	0
528	20250218	110600	7348375	2450	2450	2450	2450	0
529	20250218	110500	7348375	2450	2450	2450	2450	0
530	20250218	110400	7348375	2450	2450	2450	2450	0
531	20250218	110300	7348375	2450	2450	2450	2450	0
532	20250218	110200	7348375	2450	2450	2450	2450	0
533	20250218	110100	7348375	2450	2450	2450	2450	0
534	20250218	110000	7348375	2450	2450	2450	2450	0
535	20250218	105900	7348375	2450	2450	2450	2450	1
536	20250218	105800	7345925	2460	2460	2460	2460	1
537	20250218	105700	7343465	2450	2450	2450	2450	313
538	20250218	105600	6576615	2450	2450	2450	2450	2
539	20250218	105500	6571715	2450	2450	2450	2450	2
540	20250218	105400	6566815	2450	2450	2450	2450	0
541	20250218	105300	6566815	2450	2450	2450	2450	10
542	20250218	105200	6542315	2440	2440	2440	2440	0
543	20250218	105100	6542315	2440	2440	2440	2440	11
544	20250218	105000	6515475	2450	2450	2450	2450	11
545	20250218	104900	6488525	2440	2440	2440	2440	245
546	20250218	104800	5890725	2435	2450	2450	2435	400
547	20250218	104700	4913910	2455	2455	2455	2455	50
548	20250218	104600	4791160	2455	2455	2455	2455	0
549	20250218	104500	4791160	2455	2455	2455	2455	100
550	20250218	104400	4545660	2455	2455	2455	2455	0
551	20250218	104300	4545660	2455	2455	2455	2455	0
552	20250218	104200	4545660	2455	2455	2455	2455	0
553	20250218	104100	4545660	2455	2455	2455	2455	0
554	20250218	104000	4545660	2455	2455	2455	2455	0
555	20250218	103900	4545660	2455	2455	2455	2455	0
556	20250218	103800	4545660	2455	2455	2455	2455	0
557	20250218	103700	4545660	2455	2455	2455	2455	0
558	20250218	103600	4545660	2455	2455	2455	2455	0
559	20250218	103500	4545660	2455	2455	2455	2455	0
560	20250218	103400	4545660	2455	2455	2455	2455	0
561	20250218	103300	4545660	2455	2455	2455	2455	0
562	20250218	103200	4545660	2455	2455	2455	2455	0
563	20250218	103100	4545660	2455	2455	2455	2455	0
564	20250218	103000	4545660	2455	2455	2455	2455	0
565	20250218	102900	4545660	2455	2455	2455	2455	0
566	20250218	102800	4545660	2455	2455	2455	2455	0
567	20250218	102700	4545660	2455	2455	2455	2455	0
568	20250218	102600	4545660	2455	2455	2455	2455	0
569	20250218	102500	4545660	2455	2455	2455	2455	0
570	20250218	102400	4545660	2455	2455	2455	2455	0
571	20250218	102300	4545660	2455	2455	2455	2455	0
572	20250218	102200	4545660	2455	2455	2455	2455	0
573	20250218	102100	4545660	2455	2455	2455	2455	0
574	20250218	102000	4545660	2455	2455	2455	2455	0
575	20250218	101900	4545660	2455	2455	2455	2455	0
576	20250218	101800	4545660	2455	2455	2455	2455	0
577	20250218	101700	4545660	2455	2455	2455	2455	0
578	20250218	101600	4545660	2455	2455	2455	2455	0
579	20250218	101500	4545660	2455	2455	2455	2455	0
580	20250218	101400	4545660	2455	2455	2455	2455	0
581	20250218	101300	4545660	2455	2455	2455	2455	0
582	20250218	101200	4545660	2455	2455	2455	2455	0
583	20250218	101100	4545660	2455	2455	2455	2455	0
584	20250218	101000	4545660	2455	2455	2455	2455	1
585	20250218	100900	4543205	2450	2450	2450	2450	0
586	20250218	100800	4543205	2450	2450	2450	2450	1
587	20250218	100700	4540755	2455	2455	2455	2455	0
588	20250218	100600	4540755	2455	2455	2455	2455	0
589	20250218	100500	4540755	2455	2455	2455	2455	0
590	20250218	100400	4540755	2455	2455	2455	2455	0
591	20250218	100300	4540755	2455	2455	2455	2455	0
592	20250218	100200	4540755	2455	2455	2455	2455	0
593	20250218	100100	4540755	2455	2455	2455	2455	0
594	20250218	100000	4540755	2455	2455	2455	2455	0
595	20250218	095900	4540755	2455	2455	2455	2455	0
596	20250218	095800	4540755	2455	2455	2455	2455	0
597	20250218	095700	4540755	2455	2455	2455	2455	0
598	20250218	095600	4540755	2455	2455	2455	2455	0
599	20250218	095500	4540755	2455	2455	2455	2455	0
600	20250218	095400	4540755	2455	2455	2455	2455	0
601	20250218	095300	4540755	2455	2455	2455	2455	0
602	20250218	095200	4540755	2455	2455	2455	2455	0
603	20250218	095100	4540755	2455	2455	2455	2455	0
604	20250218	095000	4540755	2455	2455	2455	2455	0
605	20250218	094900	4540755	2455	2455	2455	2455	0
606	20250218	094800	4540755	2455	2455	2455	2455	0
607	20250218	094700	4540755	2455	2455	2455	2455	0
608	20250218	094600	4540755	2455	2455	2455	2455	0
609	20250218	094500	4540755	2455	2455	2455	2455	0
610	20250218	094400	4540755	2455	2455	2455	2455	5
611	20250218	094300	4528480	2455	2455	2455	2455	1
612	20250218	094200	4526025	2450	2450	2450	2450	0
613	20250218	094100	4526025	2450	2450	2450	2450	0
614	20250218	094000	4526025	2450	2450	2450	2450	0
615	20250218	093900	4526025	2450	2450	2450	2450	0
616	20250218	093800	4526025	2450	2450	2450	2450	0
617	20250218	093700	4526025	2450	2450	2450	2450	0
618	20250218	093600	4526025	2450	2450	2450	2450	0
619	20250218	093500	4526025	2450	2450	2450	2450	0
620	20250218	093400	4526025	2450	2450	2450	2450	0
621	20250218	093300	4526025	2450	2450	2450	2450	0
622	20250218	093200	4526025	2450	2450	2450	2450	0
623	20250218	093100	4526025	2450	2450	2450	2450	0
624	20250218	093000	4526025	2450	2450	2450	2450	0
625	20250218	092900	4526025	2450	2450	2450	2450	0
626	20250218	092800	4526025	2450	2450	2450	2450	79
627	20250218	092700	4332475	2450	2450	2450	2450	0
628	20250218	092600	4332475	2450	2450	2450	2450	0
629	20250218	092500	4332475	2450	2450	2450	2450	1
630	20250218	092400	4330025	2450	2450	2450	2450	1
631	20250218	092300	4327575	2450	2450	2450	2450	0
632	20250218	092200	4327575	2450	2450	2450	2450	0
633	20250218	092100	4327575	2450	2450	2450	2450	0
634	20250218	092000	4327575	2450	2450	2450	2450	1
635	20250218	091900	4325125	2450	2450	2450	2450	0
636	20250218	091800	4325125	2450	2450	2450	2450	5
637	20250218	091700	4312875	2465	2465	2465	2465	0
638	20250218	091600	4312875	2465	2465	2465	2465	4
639	20250218	091500	4303015	2450	2450	2450	2450	20
640	20250218	091400	4254015	2465	2465	2465	2465	0
641	20250218	091300	4254015	2465	2460	2465	2460	10
642	20250218	091200	4229370	2465	2465	2465	2465	0
643	20250218	091100	4229370	2465	2465	2465	2465	3
644	20250218	091000	4221975	2460	2460	2460	2460	81
645	20250218	090900	4022715	2455	2455	2455	2455	50
646	20250218	090800	3899965	2455	2455	2455	2455	0
647	20250218	090700	3899965	2455	2460	2460	2455	3
648	20250218	090600	3892590	2450	2450	2450	2450	0
649	20250218	090500	3892590	2450	2450	2450	2450	27
650	20250218	090400	3826440	2445	2445	2445	2445	4
651	20250218	090300	3816660	2430	2430	2430	2430	0
652	20250218	090200	3816660	2430	2430	2430	2430	81
653	20250218	090100	3619830	2430	2440	2440	2430	1431
654	20250218	090000	134210	2445	2440	2445	2440	55