KissMeData/239340/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	205500	111308164	1696	1696	1696	1696	1695
3	20250218	205400	111308164	1696	1696	1696	1696	0
4	20250218	205300	111308164	1696	1696	1696	1696	0
5	20250218	205200	111308164	1696	1696	1696	1696	0
6	20250218	205100	111308164	1696	1696	1696	1696	0
7	20250218	205000	111308164	1696	1696	1696	1696	0
8	20250218	204900	111308164	1696	1696	1696	1696	0
9	20250218	204800	111308164	1696	1696	1696	1696	0
10	20250218	204700	111308164	1696	1696	1696	1696	0
11	20250218	204600	111308164	1696	1696	1696	1696	0
12	20250218	204500	111308164	1696	1696	1696	1696	0
13	20250218	204400	111308164	1696	1696	1696	1696	0
14	20250218	204300	111308164	1696	1696	1696	1696	0
15	20250218	204200	111308164	1696	1696	1696	1696	0
16	20250218	204100	111308164	1696	1696	1696	1696	0
17	20250218	204000	111308164	1696	1696	1696	1696	0
18	20250218	203900	111308164	1696	1696	1696	1696	0
19	20250218	203800	111308164	1696	1696	1696	1696	0
20	20250218	203700	111308164	1696	1696	1696	1696	0
21	20250218	203600	111308164	1696	1696	1696	1696	0
22	20250218	203500	111308164	1696	1696	1696	1696	0
23	20250218	203400	111308164	1696	1696	1696	1696	0
24	20250218	203300	111308164	1696	1696	1696	1696	0
25	20250218	203200	111308164	1696	1696	1696	1696	0
26	20250218	203100	111308164	1696	1696	1696	1696	0
27	20250218	203000	111308164	1696	1696	1696	1696	0
28	20250218	202900	111308164	1696	1696	1696	1696	0
29	20250218	202800	111308164	1696	1696	1696	1696	0
30	20250218	202700	111308164	1696	1696	1696	1696	0
31	20250218	202600	111308164	1696	1696	1696	1696	0
32	20250218	202500	111308164	1696	1696	1696	1696	1695
33	20250218	202400	111308164	1696	1696	1696	1696	0
34	20250218	202300	111308164	1696	1696	1696	1696	0
35	20250218	202200	111308164	1696	1696	1696	1696	0
36	20250218	202100	111308164	1696	1696	1696	1696	0
37	20250218	202000	111308164	1696	1696	1696	1696	0
38	20250218	201900	111308164	1696	1696	1696	1696	0
39	20250218	201800	111308164	1696	1696	1696	1696	0
40	20250218	201700	111308164	1696	1696	1696	1696	0
41	20250218	201600	111308164	1696	1696	1696	1696	0
42	20250218	201500	111308164	1696	1696	1696	1696	0
43	20250218	201400	111308164	1696	1696	1696	1696	0
44	20250218	201300	111308164	1696	1696	1696	1696	0
45	20250218	201200	111308164	1696	1696	1696	1696	0
46	20250218	201100	111308164	1696	1696	1696	1696	0
47	20250218	201000	111308164	1696	1696	1696	1696	0
48	20250218	200900	111308164	1696	1696	1696	1696	0
49	20250218	200800	111308164	1696	1696	1696	1696	0
50	20250218	200700	111308164	1696	1696	1696	1696	0
51	20250218	200600	111308164	1696	1696	1696	1696	0
52	20250218	200500	111308164	1696	1696	1696	1696	0
53	20250218	200400	111308164	1696	1696	1696	1696	0
54	20250218	200300	111308164	1696	1696	1696	1696	0
55	20250218	200200	111308164	1696	1696	1696	1696	0
56	20250218	200100	111308164	1696	1696	1696	1696	0
57	20250218	200000	111308164	1696	1696	1696	1696	0
58	20250218	195900	111308164	1696	1696	1696	1696	0
59	20250218	195800	111308164	1696	1696	1696	1696	0
60	20250218	195700	111308164	1696	1696	1696	1696	0
61	20250218	195600	111308164	1696	1696	1696	1696	0
62	20250218	195500	111308164	1696	1696	1696	1696	1695
63	20250218	195400	111308164	1696	1696	1696	1696	0
64	20250218	195300	111308164	1696	1696	1696	1696	0
65	20250218	195200	111308164	1696	1696	1696	1696	0
66	20250218	195100	111308164	1696	1696	1696	1696	0
67	20250218	195000	111308164	1696	1696	1696	1696	0
68	20250218	194900	111308164	1696	1696	1696	1696	0
69	20250218	194800	111308164	1696	1696	1696	1696	0
70	20250218	194700	111308164	1696	1696	1696	1696	0
71	20250218	194600	111308164	1696	1696	1696	1696	0
72	20250218	194500	111308164	1696	1696	1696	1696	0
73	20250218	194400	111308164	1696	1696	1696	1696	0
74	20250218	194300	111308164	1696	1696	1696	1696	0
75	20250218	194200	111308164	1696	1696	1696	1696	0
76	20250218	194100	111308164	1696	1696	1696	1696	0
77	20250218	194000	111308164	1696	1696	1696	1696	0
78	20250218	193900	111308164	1696	1696	1696	1696	0
79	20250218	193800	111308164	1696	1696	1696	1696	0
80	20250218	193700	111308164	1696	1696	1696	1696	0
81	20250218	193600	111308164	1696	1696	1696	1696	0
82	20250218	193500	111308164	1696	1696	1696	1696	0
83	20250218	193400	111308164	1696	1696	1696	1696	0
84	20250218	193300	111308164	1696	1696	1696	1696	0
85	20250218	193200	111308164	1696	1696	1696	1696	0
86	20250218	193100	111308164	1696	1696	1696	1696	0
87	20250218	193000	111308164	1696	1696	1696	1696	0
88	20250218	192900	111308164	1696	1696	1696	1696	0
89	20250218	192800	111308164	1696	1696	1696	1696	0
90	20250218	192700	111308164	1696	1696	1696	1696	0
91	20250218	192600	111308164	1696	1696	1696	1696	0
92	20250218	192500	111308164	1696	1696	1696	1696	1695
93	20250218	192400	111308164	1696	1696	1696	1696	0
94	20250218	192300	111308164	1696	1696	1696	1696	0
95	20250218	192200	111308164	1696	1696	1696	1696	0
96	20250218	192100	111308164	1696	1696	1696	1696	0
97	20250218	192000	111308164	1696	1696	1696	1696	0
98	20250218	191900	111308164	1696	1696	1696	1696	0
99	20250218	191800	111308164	1696	1696	1696	1696	0
100	20250218	191700	111308164	1696	1696	1696	1696	0
101	20250218	191600	111308164	1696	1696	1696	1696	0
102	20250218	191500	111308164	1696	1696	1696	1696	0
103	20250218	191400	111308164	1696	1696	1696	1696	0
104	20250218	191300	111308164	1696	1696	1696	1696	0
105	20250218	191200	111308164	1696	1696	1696	1696	0
106	20250218	191100	111308164	1696	1696	1696	1696	0
107	20250218	191000	111308164	1696	1696	1696	1696	0
108	20250218	190900	111308164	1696	1696	1696	1696	0
109	20250218	190800	111308164	1696	1696	1696	1696	0
110	20250218	190700	111308164	1696	1696	1696	1696	0
111	20250218	190600	111308164	1696	1696	1696	1696	0
112	20250218	190500	111308164	1696	1696	1696	1696	0
113	20250218	190400	111308164	1696	1696	1696	1696	0
114	20250218	190300	111308164	1696	1696	1696	1696	0
115	20250218	190200	111308164	1696	1696	1696	1696	0
116	20250218	190100	111308164	1696	1696	1696	1696	0
117	20250218	190000	111308164	1696	1696	1696	1696	0
118	20250218	185900	111308164	1696	1696	1696	1696	0
119	20250218	185800	111308164	1696	1696	1696	1696	0
120	20250218	185700	111308164	1696	1696	1696	1696	0
121	20250218	185600	111308164	1696	1696	1696	1696	0
122	20250218	185500	111308164	1696	1696	1696	1696	1695
123	20250218	185400	111308164	1696	1696	1696	1696	0
124	20250218	185300	111308164	1696	1696	1696	1696	0
125	20250218	185200	111308164	1696	1696	1696	1696	0
126	20250218	185100	111308164	1696	1696	1696	1696	0
127	20250218	185000	111308164	1696	1696	1696	1696	0
128	20250218	184900	111308164	1696	1696	1696	1696	0
129	20250218	184800	111308164	1696	1696	1696	1696	0
130	20250218	184700	111308164	1696	1696	1696	1696	0
131	20250218	184600	111308164	1696	1696	1696	1696	0
132	20250218	184500	111308164	1696	1696	1696	1696	0
133	20250218	184400	111308164	1696	1696	1696	1696	0
134	20250218	184300	111308164	1696	1696	1696	1696	0
135	20250218	184200	111308164	1696	1696	1696	1696	0
136	20250218	184100	111308164	1696	1696	1696	1696	0
137	20250218	184000	111308164	1696	1696	1696	1696	0
138	20250218	183900	111308164	1696	1696	1696	1696	0
139	20250218	183800	111308164	1696	1696	1696	1696	0
140	20250218	183700	111308164	1696	1696	1696	1696	0
141	20250218	183600	111308164	1696	1696	1696	1696	0
142	20250218	183500	111308164	1696	1696	1696	1696	0
143	20250218	183400	111308164	1696	1696	1696	1696	0
144	20250218	183300	111308164	1696	1696	1696	1696	0
145	20250218	183200	111308164	1696	1696	1696	1696	0
146	20250218	183100	111308164	1696	1696	1696	1696	0
147	20250218	183000	111308164	1696	1696	1696	1696	0
148	20250218	182900	111308164	1696	1696	1696	1696	0
149	20250218	182800	111308164	1696	1696	1696	1696	0
150	20250218	182700	111308164	1696	1696	1696	1696	0
151	20250218	182600	111308164	1696	1696	1696	1696	0
152	20250218	182500	111308164	1696	1696	1696	1696	1695
153	20250218	182400	111308164	1696	1696	1696	1696	0
154	20250218	182300	111308164	1696	1696	1696	1696	0
155	20250218	182200	111308164	1696	1696	1696	1696	0
156	20250218	182100	111308164	1696	1696	1696	1696	0
157	20250218	182000	111308164	1696	1696	1696	1696	0
158	20250218	181900	111308164	1696	1696	1696	1696	0
159	20250218	181800	111308164	1696	1696	1696	1696	0
160	20250218	181700	111308164	1696	1696	1696	1696	0
161	20250218	181600	111308164	1696	1696	1696	1696	0
162	20250218	181500	111308164	1696	1696	1696	1696	0
163	20250218	181400	111308164	1696	1696	1696	1696	0
164	20250218	181300	111308164	1696	1696	1696	1696	0
165	20250218	181200	111308164	1696	1696	1696	1696	0
166	20250218	181100	111308164	1696	1696	1696	1696	0
167	20250218	181000	111308164	1696	1696	1696	1696	0
168	20250218	180900	111308164	1696	1696	1696	1696	0
169	20250218	180800	111308164	1696	1696	1696	1696	0
170	20250218	180700	111308164	1696	1696	1696	1696	0
171	20250218	180600	111308164	1696	1696	1696	1696	0
172	20250218	180500	111308164	1696	1696	1696	1696	0
173	20250218	180400	111308164	1696	1696	1696	1696	0
174	20250218	180300	111308164	1696	1696	1696	1696	0
175	20250218	180200	111308164	1696	1696	1696	1696	0
176	20250218	180100	111308164	1696	1696	1696	1696	0
177	20250218	180000	111308164	1696	1696	1696	1696	0
178	20250218	175900	111308164	1696	1696	1696	1696	0
179	20250218	175800	111308164	1696	1696	1696	1696	0
180	20250218	175700	111308164	1696	1696	1696	1696	0
181	20250218	175600	111308164	1696	1696	1696	1696	0
182	20250218	175500	111308164	1696	1696	1696	1696	1695
183	20250218	175400	111308164	1696	1696	1696	1696	0
184	20250218	175300	111308164	1696	1696	1696	1696	0
185	20250218	175200	111308164	1696	1696	1696	1696	0
186	20250218	175100	111308164	1696	1696	1696	1696	0
187	20250218	175000	111308164	1696	1696	1696	1696	0
188	20250218	174900	111308164	1696	1696	1696	1696	0
189	20250218	174800	111308164	1696	1696	1696	1696	0
190	20250218	174700	111308164	1696	1696	1696	1696	0
191	20250218	174600	111308164	1696	1696	1696	1696	0
192	20250218	174500	111308164	1696	1696	1696	1696	0
193	20250218	174400	111308164	1696	1696	1696	1696	0
194	20250218	174300	111308164	1696	1696	1696	1696	0
195	20250218	174200	111308164	1696	1696	1696	1696	0
196	20250218	174100	111308164	1696	1696	1696	1696	0
197	20250218	174000	111308164	1696	1696	1696	1696	0
198	20250218	173900	111308164	1696	1696	1696	1696	0
199	20250218	173800	111308164	1696	1696	1696	1696	0
200	20250218	173700	111308164	1696	1696	1696	1696	0
201	20250218	173600	111308164	1696	1696	1696	1696	0
202	20250218	173500	111308164	1696	1696	1696	1696	0
203	20250218	173400	111308164	1696	1696	1696	1696	0
204	20250218	173300	111308164	1696	1696	1696	1696	0
205	20250218	173200	111308164	1696	1696	1696	1696	0
206	20250218	173100	111308164	1696	1696	1696	1696	0
207	20250218	173000	111308164	1696	1696	1696	1696	0
208	20250218	172900	111308164	1696	1696	1696	1696	0
209	20250218	172800	111308164	1696	1696	1696	1696	0
210	20250218	172700	111308164	1696	1696	1696	1696	0
211	20250218	172600	111308164	1696	1696	1696	1696	0
212	20250218	172500	111308164	1696	1696	1696	1696	1695
213	20250218	172400	111308164	1696	1696	1696	1696	0
214	20250218	172300	111308164	1696	1696	1696	1696	0
215	20250218	172200	111308164	1696	1696	1696	1696	0
216	20250218	172100	111308164	1696	1696	1696	1696	0
217	20250218	172000	111308164	1696	1696	1696	1696	0
218	20250218	171900	111308164	1696	1696	1696	1696	0
219	20250218	171800	111308164	1696	1696	1696	1696	0
220	20250218	171700	111308164	1696	1696	1696	1696	0
221	20250218	171600	111308164	1696	1696	1696	1696	0
222	20250218	171500	111308164	1696	1696	1696	1696	0
223	20250218	171400	111308164	1696	1696	1696	1696	0
224	20250218	171300	111308164	1696	1696	1696	1696	0
225	20250218	171200	111308164	1696	1696	1696	1696	0
226	20250218	171100	111308164	1696	1696	1696	1696	0
227	20250218	171000	111308164	1696	1696	1696	1696	0
228	20250218	170900	111308164	1696	1696	1696	1696	0
229	20250218	170800	111308164	1696	1696	1696	1696	0
230	20250218	170700	111308164	1696	1696	1696	1696	0
231	20250218	170600	111308164	1696	1696	1696	1696	0
232	20250218	170500	111308164	1696	1696	1696	1696	0
233	20250218	170400	111308164	1696	1696	1696	1696	0
234	20250218	170300	111308164	1696	1696	1696	1696	0
235	20250218	170200	111308164	1696	1696	1696	1696	0
236	20250218	170100	111308164	1696	1696	1696	1696	0
237	20250218	170000	111308164	1696	1696	1696	1696	0
238	20250218	165900	111308164	1696	1696	1696	1696	0
239	20250218	165800	111308164	1696	1696	1696	1696	0
240	20250218	165700	111308164	1696	1696	1696	1696	0
241	20250218	165600	111308164	1696	1696	1696	1696	0
242	20250218	165500	111308164	1696	1696	1696	1696	1695
243	20250218	165400	111308164	1696	1696	1696	1696	0
244	20250218	165300	111308164	1696	1696	1696	1696	0
245	20250218	165200	111308164	1696	1696	1696	1696	0
246	20250218	165100	111308164	1696	1696	1696	1696	0
247	20250218	165000	111308164	1696	1696	1696	1696	0
248	20250218	164900	111308164	1696	1696	1696	1696	0
249	20250218	164800	111308164	1696	1696	1696	1696	0
250	20250218	164700	111308164	1696	1696	1696	1696	0
251	20250218	164600	111308164	1696	1696	1696	1696	0
252	20250218	164500	111308164	1696	1696	1696	1696	0
253	20250218	164400	111308164	1696	1696	1696	1696	0
254	20250218	164300	111308164	1696	1696	1696	1696	0
255	20250218	164200	111308164	1696	1696	1696	1696	0
256	20250218	164100	111308164	1696	1696	1696	1696	0
257	20250218	164000	111308164	1696	1696	1696	1696	0
258	20250218	163900	111308164	1696	1696	1696	1696	0
259	20250218	163800	111308164	1696	1696	1696	1696	0
260	20250218	163700	111308164	1696	1696	1696	1696	0
261	20250218	163600	111308164	1696	1696	1696	1696	0
262	20250218	163500	111308164	1696	1696	1696	1696	0
263	20250218	163400	111308164	1696	1696	1696	1696	0
264	20250218	163300	111308164	1696	1696	1696	1696	0
265	20250218	163200	111308164	1696	1696	1696	1696	0
266	20250218	163100	111308164	1696	1696	1696	1696	0
267	20250218	163000	111308164	1696	1696	1696	1696	0
268	20250218	162900	111308164	1696	1696	1696	1696	0
269	20250218	162800	111308164	1696	1696	1696	1696	0
270	20250218	162700	111308164	1696	1696	1696	1696	0
271	20250218	162600	111308164	1696	1696	1696	1696	0
272	20250218	162500	111308164	1696	1696	1696	1696	1695
273	20250218	162400	111308164	1696	1696	1696	1696	0
274	20250218	162300	111308164	1696	1696	1696	1696	0
275	20250218	162200	111308164	1696	1696	1696	1696	0
276	20250218	162100	111308164	1696	1696	1696	1696	0
277	20250218	162000	111308164	1696	1696	1696	1696	0
278	20250218	161900	111308164	1696	1696	1696	1696	0
279	20250218	161800	111308164	1696	1696	1696	1696	0
280	20250218	161700	111308164	1696	1696	1696	1696	0
281	20250218	161600	111308164	1696	1696	1696	1696	0
282	20250218	161500	111308164	1696	1696	1696	1696	0
283	20250218	161400	111308164	1696	1696	1696	1696	0
284	20250218	161300	111308164	1696	1696	1696	1696	0
285	20250218	161200	111308164	1696	1696	1696	1696	0
286	20250218	161100	111308164	1696	1696	1696	1696	0
287	20250218	161000	111308164	1696	1696	1696	1696	0
288	20250218	160900	111308164	1696	1696	1696	1696	0
289	20250218	160800	111308164	1696	1696	1696	1696	0
290	20250218	160700	111308164	1696	1696	1696	1696	0
291	20250218	160600	111308164	1696	1696	1696	1696	0
292	20250218	160500	111308164	1696	1696	1696	1696	0
293	20250218	160400	111308164	1696	1696	1696	1696	0
294	20250218	160300	111308164	1696	1696	1696	1696	0
295	20250218	160200	111308164	1696	1696	1696	1696	0
296	20250218	160100	111308164	1696	1696	1696	1696	0
297	20250218	160000	111308164	1696	1696	1696	1696	0
298	20250218	155900	111308164	1696	1696	1696	1696	0
299	20250218	155800	111308164	1696	1696	1696	1696	0
300	20250218	155700	111308164	1696	1696	1696	1696	0
301	20250218	155600	111308164	1696	1696	1696	1696	0
302	20250218	155500	111308164	1696	1696	1696	1696	1695
303	20250218	155400	111308164	1696	1696	1696	1696	0
304	20250218	155300	111308164	1696	1696	1696	1696	0
305	20250218	155200	111308164	1696	1696	1696	1696	0
306	20250218	155100	111308164	1696	1696	1696	1696	0
307	20250218	155000	111308164	1696	1696	1696	1696	0
308	20250218	154900	111308164	1696	1696	1696	1696	0
309	20250218	154800	111308164	1696	1696	1696	1696	0
310	20250218	154700	111308164	1696	1696	1696	1696	0
311	20250218	154600	111308164	1696	1696	1696	1696	0
312	20250218	154500	111308164	1696	1696	1696	1696	0
313	20250218	154400	111308164	1696	1696	1696	1696	0
314	20250218	154300	111308164	1696	1696	1696	1696	0
315	20250218	154200	111308164	1696	1696	1696	1696	0
316	20250218	154100	111308164	1696	1696	1696	1696	0
317	20250218	154000	111308164	1696	1696	1696	1696	0
318	20250218	153900	111308164	1696	1696	1696	1696	0
319	20250218	153800	111308164	1696	1696	1696	1696	0
320	20250218	153700	111308164	1696	1696	1696	1696	0
321	20250218	153600	111308164	1696	1696	1696	1696	0
322	20250218	153500	111308164	1696	1696	1696	1696	0
323	20250218	153400	111308164	1696	1696	1696	1696	0
324	20250218	153300	111308164	1696	1696	1696	1696	0
325	20250218	153200	111308164	1696	1696	1696	1696	0
326	20250218	153100	111308164	1696	1696	1696	1696	0
327	20250218	153000	111308164	1696	1696	1696	1696	1695
328	20250218	152900	108433444	1697	1697	1697	1697	0
329	20250218	152800	108433444	1697	1697	1697	1697	0
330	20250218	152700	108433444	1697	1697	1697	1697	0
331	20250218	152600	108433444	1697	1697	1697	1697	0
332	20250218	152500	108433444	1697	1697	1697	1697	0
333	20250218	152400	108433444	1697	1697	1697	1697	0
334	20250218	152300	108433444	1697	1697	1697	1697	0
335	20250218	152200	108433444	1697	1697	1697	1697	0
336	20250218	152100	108433444	1697	1697	1697	1697	0
337	20250218	152000	108433444	1697	1697	1697	1697	0
338	20250218	151900	108433444	1697	1697	1697	1697	152
339	20250218	151800	108175500	1697	1695	1697	1695	1291
340	20250218	151700	105986039	1695	1695	1695	1687	229
341	20250218	151600	105597900	1695	1695	1695	1695	211
342	20250218	151500	105240255	1695	1687	1695	1687	586
343	20250218	151400	104250985	1687	1694	1695	1687	3466
344	20250218	151300	98381209	1695	1695	1695	1695	48
345	20250218	151200	98299849	1695	1688	1695	1688	1704
346	20250218	151100	95420254	1689	1688	1689	1688	92
347	20250218	151000	95264871	1688	1688	1688	1688	34
348	20250218	150900	95207479	1688	1688	1689	1682	15
349	20250218	150800	95182170	1688	1688	1688	1688	2
350	20250218	150700	95178794	1682	1682	1682	1682	0
351	20250218	150600	95178794	1682	1683	1683	1682	514
352	20250218	150500	94313829	1690	1690	1690	1690	1
353	20250218	150400	94312139	1689	1690	1690	1689	5
354	20250218	150300	94303692	1690	1690	1690	1690	4
355	20250218	150200	94296932	1690	1690	1690	1690	1
356	20250218	150100	94295242	1683	1683	1683	1683	49
357	20250218	150000	94212775	1690	1689	1690	1689	3
358	20250218	145900	94207706	1683	1683	1683	1683	100
359	20250218	145800	94039406	1692	1692	1692	1692	0
360	20250218	145700	94039406	1692	1689	1692	1682	2056
361	20250218	145600	90575190	1689	1689	1689	1689	22
362	20250218	145500	90538032	1695	1695	1695	1695	1
363	20250218	145400	90536337	1689	1689	1689	1689	60
364	20250218	145300	90434997	1695	1695	1695	1695	0
365	20250218	145200	90434997	1695	1695	1695	1695	0
366	20250218	145100	90434997	1695	1695	1695	1695	0
367	20250218	145000	90434997	1695	1694	1695	1694	992
368	20250218	144900	88754547	1695	1695	1695	1695	0
369	20250218	144800	88754547	1695	1686	1695	1686	15046
370	20250218	144700	63370841	1687	1687	1687	1687	0
371	20250218	144600	63370841	1687	1680	1687	1680	201
372	20250218	144500	63033149	1687	1687	1687	1687	0
373	20250218	144400	63033149	1687	1683	1687	1683	82
374	20250218	144300	62895015	1688	1688	1688	1688	0
375	20250218	144200	62895015	1688	1688	1688	1688	0
376	20250218	144100	62895015	1688	1688	1688	1688	200
377	20250218	144000	62557415	1689	1689	1689	1689	0
378	20250218	143900	62557415	1689	1689	1689	1689	10
379	20250218	143800	62540525	1689	1689	1689	1689	300
380	20250218	143700	62033825	1690	1686	1690	1686	4209
381	20250218	143600	54927396	1686	1686	1686	1686	50
382	20250218	143500	54843096	1688	1688	1688	1688	0
383	20250218	143400	54843096	1688	1688	1688	1688	0
384	20250218	143300	54843096	1688	1687	1688	1687	1100
385	20250218	143200	52986820	1688	1688	1688	1688	0
386	20250218	143100	52986820	1688	1688	1688	1688	37
387	20250218	143000	52924364	1689	1675	1690	1675	2228
388	20250218	142900	49173625	1675	1673	1675	1673	1383
389	20250218	142800	46859261	1673	1669	1673	1665	25
390	20250218	142700	46817544	1673	1673	1673	1673	1
391	20250218	142600	46815871	1673	1673	1673	1673	0
392	20250218	142500	46815871	1673	1673	1673	1673	0
393	20250218	142400	46815871	1673	1673	1673	1673	31
394	20250218	142300	46764008	1673	1673	1673	1673	90
395	20250218	142200	46613438	1673	1673	1673	1673	0
396	20250218	142100	46613438	1673	1673	1673	1673	0
397	20250218	142000	46613438	1673	1673	1673	1673	43
398	20250218	141900	46541499	1673	1673	1673	1673	0
399	20250218	141800	46541499	1673	1673	1673	1673	53
400	20250218	141700	46452830	1673	1673	1673	1673	100
401	20250218	141600	46285530	1673	1672	1673	1672	100
402	20250218	141500	46118250	1673	1673	1673	1673	0
403	20250218	141400	46118250	1673	1673	1673	1673	0
404	20250218	141300	46118250	1673	1673	1673	1673	0
405	20250218	141200	46118250	1673	1673	1673	1673	0
406	20250218	141100	46118250	1673	1673	1673	1673	0
407	20250218	141000	46118250	1673	1673	1673	1673	0
408	20250218	140900	46118250	1673	1673	1673	1673	0
409	20250218	140800	46118250	1673	1673	1673	1673	0
410	20250218	140700	46118250	1673	1673	1673	1673	0
411	20250218	140600	46118250	1673	1673	1673	1673	6
412	20250218	140500	46108212	1673	1673	1673	1673	0
413	20250218	140400	46108212	1673	1673	1673	1673	1
414	20250218	140300	46106539	1673	1673	1673	1673	30
415	20250218	140200	46056349	1673	1673	1673	1673	0
416	20250218	140100	46056349	1673	1673	1673	1673	0
417	20250218	140000	46056349	1673	1673	1673	1673	1
418	20250218	135900	46054676	1665	1665	1665	1665	500
419	20250218	135800	45222176	1673	1673	1673	1673	65
420	20250218	135700	45113431	1674	1674	1674	1674	0
421	20250218	135600	45113431	1674	1674	1674	1674	0
422	20250218	135500	45113431	1674	1674	1674	1674	0
423	20250218	135400	45113431	1674	1674	1674	1674	12
424	20250218	135300	45093343	1661	1665	1674	1661	721
425	20250218	135200	43894997	1674	1673	1674	1673	550
426	20250218	135100	42974837	1674	1671	1675	1671	1225
427	20250218	135000	40925929	1671	1667	1671	1667	1864
428	20250218	134900	37815889	1666	1665	1666	1665	4
429	20250218	134800	37809228	1666	1666	1666	1666	1066
430	20250218	134700	36033272	1665	1665	1665	1665	0
431	20250218	134600	36033272	1665	1665	1665	1665	20
432	20250218	134500	35999972	1665	1665	1665	1665	0
433	20250218	134400	35999972	1665	1665	1665	1665	0
434	20250218	134300	35999972	1665	1665	1665	1665	0
435	20250218	134200	35999972	1665	1665	1665	1665	1
436	20250218	134100	35998307	1662	1662	1662	1662	0
437	20250218	134000	35998307	1662	1662	1662	1662	0
438	20250218	133900	35998307	1662	1662	1662	1662	0
439	20250218	133800	35998307	1662	1662	1662	1662	0
440	20250218	133700	35998307	1662	1662	1662	1662	2
441	20250218	133600	35994983	1666	1662	1666	1662	19
442	20250218	133500	35963341	1666	1666	1666	1666	0
443	20250218	133400	35963341	1666	1666	1666	1666	0
444	20250218	133300	35963341	1666	1666	1666	1666	30
445	20250218	133200	35913361	1666	1666	1666	1666	0
446	20250218	133100	35913361	1666	1663	1666	1663	2
447	20250218	133000	35910032	1663	1663	1663	1663	1
448	20250218	132900	35908369	1666	1666	1666	1666	0
449	20250218	132800	35908369	1666	1666	1666	1666	0
450	20250218	132700	35908369	1666	1666	1666	1666	0
451	20250218	132600	35908369	1666	1666	1666	1666	0
452	20250218	132500	35908369	1666	1666	1666	1666	37
453	20250218	132400	35846727	1666	1666	1666	1666	0
454	20250218	132300	35846727	1666	1666	1666	1666	50
455	20250218	132200	35763427	1664	1664	1664	1664	0
456	20250218	132100	35763427	1664	1664	1664	1664	0
457	20250218	132000	35763427	1664	1664	1664	1664	0
458	20250218	131900	35763427	1664	1664	1665	1664	3
459	20250218	131800	35758434	1666	1666	1666	1666	0
460	20250218	131700	35758434	1666	1666	1666	1666	1100
461	20250218	131600	33925834	1667	1667	1667	1667	0
462	20250218	131500	33925834	1667	1666	1667	1666	131
463	20250218	131400	33707584	1666	1666	1666	1666	0
464	20250218	131300	33707584	1666	1666	1666	1666	0
465	20250218	131200	33707584	1666	1666	1666	1666	0
466	20250218	131100	33707584	1666	1666	1666	1666	0
467	20250218	131000	33707584	1666	1664	1666	1664	265
468	20250218	130900	33266109	1663	1659	1663	1659	17
469	20250218	130800	33237868	1658	1658	1658	1658	0
470	20250218	130700	33237868	1658	1657	1658	1657	6
471	20250218	130600	33227923	1656	1656	1656	1656	6
472	20250218	130500	33217987	1666	1666	1666	1666	0
473	20250218	130400	33217987	1666	1666	1666	1666	0
474	20250218	130300	33217987	1666	1666	1666	1666	189
475	20250218	130200	32903113	1667	1667	1667	1667	201
476	20250218	130100	32568046	1666	1666	1666	1666	0
477	20250218	130000	32568046	1666	1666	1666	1666	411
478	20250218	125900	31883320	1666	1666	1666	1666	1
479	20250218	125800	31881654	1664	1664	1664	1664	248
480	20250218	125700	31468982	1666	1664	1666	1664	53
481	20250218	125600	31380788	1666	1666	1666	1666	0
482	20250218	125500	31380788	1666	1666	1666	1666	27
483	20250218	125400	31335806	1666	1666	1666	1666	0
484	20250218	125300	31335806	1666	1665	1666	1665	47
485	20250218	125200	31257524	1666	1666	1666	1666	0
486	20250218	125100	31257524	1666	1666	1666	1666	0
487	20250218	125000	31257524	1666	1658	1666	1658	10
488	20250218	124900	31240900	1656	1656	1656	1656	129
489	20250218	124800	31027276	1656	1656	1656	1656	1
490	20250218	124700	31025620	1652	1652	1652	1652	0
491	20250218	124600	31025620	1652	1652	1652	1652	0
492	20250218	124500	31025620	1652	1652	1652	1652	0
493	20250218	124400	31025620	1652	1652	1652	1652	0
494	20250218	124300	31025620	1652	1652	1652	1652	1
495	20250218	124200	31023968	1653	1653	1653	1653	0
496	20250218	124100	31023968	1653	1653	1653	1653	0
497	20250218	124000	31023968	1653	1653	1653	1653	0
498	20250218	123900	31023968	1653	1653	1653	1653	1
499	20250218	123800	31022315	1648	1648	1648	1648	0
500	20250218	123700	31022315	1648	1648	1648	1648	0
501	20250218	123600	31022315	1648	1648	1648	1648	0
502	20250218	123500	31022315	1648	1648	1648	1648	0
503	20250218	123400	31022315	1648	1648	1648	1648	0
504	20250218	123300	31022315	1648	1648	1648	1648	0
505	20250218	123200	31022315	1648	1648	1648	1648	0
506	20250218	123100	31022315	1648	1648	1648	1648	0
507	20250218	123000	31022315	1648	1648	1648	1648	0
508	20250218	122900	31022315	1648	1648	1648	1648	0
509	20250218	122800	31022315	1648	1648	1648	1648	0
510	20250218	122700	31022315	1648	1648	1648	1648	0
511	20250218	122600	31022315	1648	1648	1648	1648	0
512	20250218	122500	31022315	1648	1648	1648	1648	0
513	20250218	122400	31022315	1648	1648	1648	1648	0
514	20250218	122300	31022315	1648	1648	1648	1648	0
515	20250218	122200	31022315	1648	1648	1648	1648	0
516	20250218	122100	31022315	1648	1648	1648	1648	0
517	20250218	122000	31022315	1648	1648	1648	1648	0
518	20250218	121900	31022315	1648	1648	1648	1648	0
519	20250218	121800	31022315	1648	1648	1648	1648	0
520	20250218	121700	31022315	1648	1648	1648	1648	1
521	20250218	121600	31020667	1659	1659	1659	1659	0
522	20250218	121500	31020667	1659	1659	1659	1659	0
523	20250218	121400	31020667	1659	1659	1659	1659	50
524	20250218	121300	30937717	1659	1659	1659	1659	0
525	20250218	121200	30937717	1659	1659	1659	1659	0
526	20250218	121100	30937717	1659	1659	1659	1659	0
527	20250218	121000	30937717	1659	1659	1659	1659	4
528	20250218	120900	30931081	1659	1659	1659	1659	0
529	20250218	120800	30931081	1659	1659	1659	1659	0
530	20250218	120700	30931081	1659	1659	1659	1659	0
531	20250218	120600	30931081	1659	1659	1659	1659	1
532	20250218	120500	30929422	1647	1647	1647	1647	1
533	20250218	120400	30927775	1659	1659	1659	1659	0
534	20250218	120300	30927775	1659	1659	1659	1659	0
535	20250218	120200	30927775	1659	1659	1659	1659	0
536	20250218	120100	30927775	1659	1659	1659	1659	0
537	20250218	120000	30927775	1659	1659	1659	1659	0
538	20250218	115900	30927775	1659	1659	1659	1659	0
539	20250218	115800	30927775	1659	1659	1659	1659	0
540	20250218	115700	30927775	1659	1659	1659	1659	0
541	20250218	115600	30927775	1659	1659	1659	1659	0
542	20250218	115500	30927775	1659	1659	1659	1659	0
543	20250218	115400	30927775	1659	1659	1659	1659	0
544	20250218	115300	30927775	1659	1659	1659	1659	1
545	20250218	115200	30926116	1645	1645	1645	1645	0
546	20250218	115100	30926116	1645	1645	1645	1645	0
547	20250218	115000	30926116	1645	1645	1645	1645	0
548	20250218	114900	30926116	1645	1648	1648	1645	874
549	20250218	114800	29488007	1668	1668	1668	1668	7
550	20250218	114700	29476331	1668	1668	1668	1668	1
551	20250218	114600	29474663	1669	1669	1669	1669	0
552	20250218	114500	29474663	1669	1669	1669	1669	0
553	20250218	114400	29474663	1669	1658	1669	1658	835
554	20250218	114300	28087818	1658	1644	1658	1644	3442
555	20250218	114200	22403787	1651	1651	1651	1651	0
556	20250218	114100	22403787	1651	1651	1651	1651	0
557	20250218	114000	22403787	1651	1651	1651	1651	0
558	20250218	113900	22403787	1651	1651	1651	1651	0
559	20250218	113800	22403787	1651	1651	1651	1651	0
560	20250218	113700	22403787	1651	1651	1651	1651	0
561	20250218	113600	22403787	1651	1651	1651	1651	5
562	20250218	113500	22395532	1651	1651	1651	1651	0
563	20250218	113400	22395532	1651	1651	1651	1651	0
564	20250218	113300	22395532	1651	1651	1651	1651	0
565	20250218	113200	22395532	1651	1651	1651	1651	0
566	20250218	113100	22395532	1651	1651	1651	1651	0
567	20250218	113000	22395532	1651	1651	1651	1651	0
568	20250218	112900	22395532	1651	1651	1651	1651	0
569	20250218	112800	22395532	1651	1651	1651	1651	2
570	20250218	112700	22392230	1651	1651	1651	1651	2
571	20250218	112600	22388928	1651	1651	1651	1651	0
572	20250218	112500	22388928	1651	1651	1651	1651	0
573	20250218	112400	22388928	1651	1651	1651	1651	0
574	20250218	112300	22388928	1651	1651	1651	1651	2
575	20250218	112200	22385626	1652	1652	1652	1652	0
576	20250218	112100	22385626	1652	1652	1652	1652	0
577	20250218	112000	22385626	1652	1650	1652	1650	316
578	20250218	111900	21864200	1650	1650	1650	1650	0
579	20250218	111800	21864200	1650	1650	1650	1650	0
580	20250218	111700	21864200	1650	1650	1650	1650	1
581	20250218	111600	21862550	1652	1652	1652	1652	10
582	20250218	111500	21846030	1652	1652	1652	1652	0
583	20250218	111400	21846030	1652	1652	1652	1652	0
584	20250218	111300	21846030	1652	1652	1652	1652	1
585	20250218	111200	21844378	1651	1651	1651	1651	0
586	20250218	111100	21844378	1651	1651	1651	1651	0
587	20250218	111000	21844378	1651	1651	1651	1651	0
588	20250218	110900	21844378	1651	1651	1651	1651	0
589	20250218	110800	21844378	1651	1651	1651	1651	0
590	20250218	110700	21844378	1651	1651	1651	1651	0
591	20250218	110600	21844378	1651	1651	1651	1651	0
592	20250218	110500	21844378	1651	1651	1651	1651	0
593	20250218	110400	21844378	1651	1651	1651	1651	0
594	20250218	110300	21844378	1651	1651	1651	1651	0
595	20250218	110200	21844378	1651	1651	1651	1651	0
596	20250218	110100	21844378	1651	1651	1651	1651	0
597	20250218	110000	21844378	1651	1640	1651	1640	2
598	20250218	105900	21841087	1652	1652	1652	1652	0
599	20250218	105800	21841087	1652	1652	1652	1652	0
600	20250218	105700	21841087	1652	1652	1652	1652	0
601	20250218	105600	21841087	1652	1652	1652	1652	0
602	20250218	105500	21841087	1652	1652	1652	1652	1
603	20250218	105400	21839435	1640	1640	1640	1640	0
604	20250218	105300	21839435	1640	1640	1640	1640	0
605	20250218	105200	21839435	1640	1640	1640	1640	2115
606	20250218	105100	18370835	1640	1640	1640	1640	0
607	20250218	105000	18370835	1640	1640	1640	1640	0
608	20250218	104900	18370835	1640	1640	1640	1640	0
609	20250218	104800	18370835	1640	1640	1640	1640	0
610	20250218	104700	18370835	1640	1640	1640	1640	0
611	20250218	104600	18370835	1640	1643	1643	1640	2086
612	20250218	104500	14948145	1651	1651	1651	1651	0
613	20250218	104400	14948145	1651	1651	1651	1651	1
614	20250218	104300	14946494	1652	1652	1652	1652	0
615	20250218	104200	14946494	1652	1643	1652	1643	4125
616	20250218	104100	8150344	1645	1645	1645	1645	0
617	20250218	104000	8150344	1645	1645	1645	1645	0
618	20250218	103900	8150344	1645	1645	1645	1645	0
619	20250218	103800	8150344	1645	1645	1645	1645	1
620	20250218	103700	8148699	1645	1645	1645	1645	0
621	20250218	103600	8148699	1645	1645	1645	1645	0
622	20250218	103500	8148699	1645	1645	1645	1645	0
623	20250218	103400	8148699	1645	1645	1645	1645	0
624	20250218	103300	8148699	1645	1645	1645	1645	99
625	20250218	103200	7985844	1645	1645	1645	1645	2
626	20250218	103100	7982554	1645	1645	1645	1645	1
627	20250218	103000	7980909	1645	1645	1645	1645	3
628	20250218	102900	7975974	1645	1645	1645	1645	0
629	20250218	102800	7975974	1645	1645	1645	1645	0
630	20250218	102700	7975974	1645	1645	1645	1645	3
631	20250218	102600	7971039	1645	1645	1645	1645	0
632	20250218	102500	7971039	1645	1645	1645	1645	0
633	20250218	102400	7971039	1645	1645	1645	1645	0
634	20250218	102300	7971039	1645	1645	1645	1645	0
635	20250218	102200	7971039	1645	1645	1645	1645	10
636	20250218	102100	7954589	1645	1645	1645	1645	28
637	20250218	102000	7908529	1645	1645	1645	1645	5
638	20250218	101900	7900304	1645	1645	1645	1645	0
639	20250218	101800	7900304	1645	1645	1645	1645	23
640	20250218	101700	7862469	1645	1645	1645	1645	9
641	20250218	101600	7847664	1652	1652	1652	1645	114
642	20250218	101500	7659399	1652	1652	1652	1652	0
643	20250218	101400	7659399	1652	1652	1652	1652	0
644	20250218	101300	7659399	1652	1652	1652	1652	0
645	20250218	101200	7659399	1652	1652	1652	1652	0
646	20250218	101100	7659399	1652	1652	1652	1652	0
647	20250218	101000	7659399	1652	1652	1652	1652	0
648	20250218	100900	7659399	1652	1652	1652	1652	0
649	20250218	100800	7659399	1652	1652	1652	1652	0
650	20250218	100700	7659399	1652	1652	1652	1652	0
651	20250218	100600	7659399	1652	1652	1652	1652	0
652	20250218	100500	7659399	1652	1652	1652	1652	0
653	20250218	100400	7659399	1652	1652	1652	1652	0
654	20250218	100300	7659399	1652	1652	1652	1652	1
655	20250218	100200	7657747	1652	1652	1652	1652	0
656	20250218	100100	7657747	1652	1652	1652	1652	135
657	20250218	100000	7434727	1651	1640	1651	1640	28
658	20250218	095900	7388653	1652	1652	1652	1652	0
659	20250218	095800	7388653	1652	1651	1652	1651	150
660	20250218	095700	7140967	1640	1640	1640	1640	0
661	20250218	095600	7140967	1640	1640	1640	1640	0
662	20250218	095500	7140967	1640	1640	1640	1640	0
663	20250218	095400	7140967	1640	1651	1651	1640	21
664	20250218	095300	7106384	1640	1640	1640	1640	66
665	20250218	095200	6998144	1651	1651	1651	1651	0
666	20250218	095100	6998144	1651	1651	1651	1651	0
667	20250218	095000	6998144	1651	1651	1651	1651	0
668	20250218	094900	6998144	1651	1651	1651	1651	1
669	20250218	094800	6996493	1653	1653	1653	1653	0
670	20250218	094700	6996493	1653	1653	1653	1653	0
671	20250218	094600	6996493	1653	1653	1653	1653	0
672	20250218	094500	6996493	1653	1653	1653	1653	11
673	20250218	094400	6978310	1653	1653	1653	1653	4
674	20250218	094300	6971698	1638	1638	1638	1638	0
675	20250218	094200	6971698	1638	1638	1638	1638	0
676	20250218	094100	6971698	1638	1638	1638	1638	80
677	20250218	094000	6840658	1637	1646	1646	1637	1158
678	20250218	093900	4938977	1646	1646	1646	1646	0
679	20250218	093800	4938977	1646	1646	1646	1646	0
680	20250218	093700	4938977	1646	1646	1646	1646	19
681	20250218	093600	4907703	1658	1658	1658	1658	100
682	20250218	093500	4741903	1659	1659	1659	1659	1
683	20250218	093400	4740244	1650	1650	1650	1650	0
684	20250218	093300	4740244	1650	1650	1650	1650	1
685	20250218	093200	4738594	1660	1660	1660	1660	0
686	20250218	093100	4738594	1660	1660	1660	1660	0
687	20250218	093000	4738594	1660	1660	1660	1660	3
688	20250218	092900	4733614	1660	1660	1660	1660	0
689	20250218	092800	4733614	1660	1660	1660	1660	0
690	20250218	092700	4733614	1660	1660	1660	1660	0
691	20250218	092600	4733614	1660	1660	1660	1660	0
692	20250218	092500	4733614	1660	1660	1660	1660	0
693	20250218	092400	4733614	1660	1660	1660	1660	1
694	20250218	092300	4731954	1660	1660	1660	1660	8
695	20250218	092200	4718674	1660	1660	1660	1660	23
696	20250218	092100	4680494	1640	1640	1640	1640	0
697	20250218	092000	4680494	1640	1640	1640	1640	0
698	20250218	091900	4680494	1640	1640	1640	1640	0
699	20250218	091800	4680494	1640	1640	1640	1640	539
700	20250218	091700	3796534	1661	1661	1661	1661	0
701	20250218	091600	3796534	1661	1652	1661	1652	605
702	20250218	091500	2793446	1652	1652	1652	1652	0
703	20250218	091400	2793446	1652	1652	1652	1652	2
704	20250218	091300	2790142	1636	1636	1636	1636	0
705	20250218	091200	2790142	1636	1636	1636	1636	101
706	20250218	091100	2624906	1636	1636	1636	1636	0
707	20250218	091000	2624906	1636	1638	1638	1636	377
708	20250218	090900	2007818	1638	1638	1638	1638	0
709	20250218	090800	2007818	1638	1638	1638	1638	14
710	20250218	090700	1984886	1638	1638	1638	1638	173
711	20250218	090600	1701512	1651	1651	1651	1651	0
712	20250218	090500	1701512	1651	1651	1651	1651	1
713	20250218	090400	1699861	1630	1630	1630	1630	0
714	20250218	090300	1699861	1630	1630	1630	1630	0
715	20250218	090200	1699861	1630	1630	1630	1630	0
716	20250218	090100	1699861	1630	1630	1630	1630	0
717	20250218	090000	1699861	1630	1640	1653	1630	1037