KissMeData/016740/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190300	186306710	2790	2790	2790	2790	3989
3	20250218	190200	186306710	2790	2790	2790	2790	0
4	20250218	190100	186306710	2790	2790	2790	2790	0
5	20250218	190000	186306710	2790	2790	2790	2790	0
6	20250218	185900	186306710	2790	2790	2790	2790	0
7	20250218	185800	186306710	2790	2790	2790	2790	0
8	20250218	185700	186306710	2790	2790	2790	2790	0
9	20250218	185600	186306710	2790	2790	2790	2790	0
10	20250218	185500	186306710	2790	2790	2790	2790	0
11	20250218	185400	186306710	2790	2790	2790	2790	0
12	20250218	185300	186306710	2790	2790	2790	2790	0
13	20250218	185200	186306710	2790	2790	2790	2790	0
14	20250218	185100	186306710	2790	2790	2790	2790	0
15	20250218	185000	186306710	2790	2790	2790	2790	0
16	20250218	184900	186306710	2790	2790	2790	2790	0
17	20250218	184800	186306710	2790	2790	2790	2790	0
18	20250218	184700	186306710	2790	2790	2790	2790	0
19	20250218	184600	186306710	2790	2790	2790	2790	0
20	20250218	184500	186306710	2790	2790	2790	2790	0
21	20250218	184400	186306710	2790	2790	2790	2790	0
22	20250218	184300	186306710	2790	2790	2790	2790	0
23	20250218	184200	186306710	2790	2790	2790	2790	0
24	20250218	184100	186306710	2790	2790	2790	2790	0
25	20250218	184000	186306710	2790	2790	2790	2790	0
26	20250218	183900	186306710	2790	2790	2790	2790	0
27	20250218	183800	186306710	2790	2790	2790	2790	0
28	20250218	183700	186306710	2790	2790	2790	2790	0
29	20250218	183600	186306710	2790	2790	2790	2790	0
30	20250218	183500	186306710	2790	2790	2790	2790	0
31	20250218	183400	186306710	2790	2790	2790	2790	0
32	20250218	183300	186306710	2790	2790	2790	2790	3989
33	20250218	183200	186306710	2790	2790	2790	2790	0
34	20250218	183100	186306710	2790	2790	2790	2790	0
35	20250218	183000	186306710	2790	2790	2790	2790	0
36	20250218	182900	186306710	2790	2790	2790	2790	0
37	20250218	182800	186306710	2790	2790	2790	2790	0
38	20250218	182700	186306710	2790	2790	2790	2790	0
39	20250218	182600	186306710	2790	2790	2790	2790	0
40	20250218	182500	186306710	2790	2790	2790	2790	0
41	20250218	182400	186306710	2790	2790	2790	2790	0
42	20250218	182300	186306710	2790	2790	2790	2790	0
43	20250218	182200	186306710	2790	2790	2790	2790	0
44	20250218	182100	186306710	2790	2790	2790	2790	0
45	20250218	182000	186306710	2790	2790	2790	2790	0
46	20250218	181900	186306710	2790	2790	2790	2790	0
47	20250218	181800	186306710	2790	2790	2790	2790	0
48	20250218	181700	186306710	2790	2790	2790	2790	0
49	20250218	181600	186306710	2790	2790	2790	2790	0
50	20250218	181500	186306710	2790	2790	2790	2790	0
51	20250218	181400	186306710	2790	2790	2790	2790	0
52	20250218	181300	186306710	2790	2790	2790	2790	0
53	20250218	181200	186306710	2790	2790	2790	2790	0
54	20250218	181100	186306710	2790	2790	2790	2790	0
55	20250218	181000	186306710	2790	2790	2790	2790	0
56	20250218	180900	186306710	2790	2790	2790	2790	0
57	20250218	180800	186306710	2790	2790	2790	2790	0
58	20250218	180700	186306710	2790	2790	2790	2790	0
59	20250218	180600	186306710	2790	2790	2790	2790	0
60	20250218	180500	186306710	2790	2790	2790	2790	0
61	20250218	180400	186306710	2790	2790	2790	2790	0
62	20250218	180300	186306710	2790	2790	2790	2790	3989
63	20250218	180200	186306710	2790	2790	2790	2790	0
64	20250218	180100	186306710	2790	2790	2790	2790	0
65	20250218	180000	186306710	2790	2790	2790	2790	0
66	20250218	175900	186306710	2790	2790	2790	2790	0
67	20250218	175800	186306710	2790	2790	2790	2790	0
68	20250218	175700	186306710	2790	2790	2790	2790	0
69	20250218	175600	186306710	2790	2790	2790	2790	0
70	20250218	175500	186306710	2790	2790	2790	2790	0
71	20250218	175400	186306710	2790	2790	2790	2790	0
72	20250218	175300	186306710	2790	2790	2790	2790	0
73	20250218	175200	186306710	2790	2790	2790	2790	0
74	20250218	175100	186306710	2790	2790	2790	2790	0
75	20250218	175000	186306710	2790	2790	2790	2790	0
76	20250218	174900	186306710	2790	2790	2790	2790	0
77	20250218	174800	186306710	2790	2790	2790	2790	0
78	20250218	174700	186306710	2790	2790	2790	2790	0
79	20250218	174600	186306710	2790	2790	2790	2790	0
80	20250218	174500	186306710	2790	2790	2790	2790	0
81	20250218	174400	186306710	2790	2790	2790	2790	0
82	20250218	174300	186306710	2790	2790	2790	2790	0
83	20250218	174200	186306710	2790	2790	2790	2790	0
84	20250218	174100	186306710	2790	2790	2790	2790	0
85	20250218	174000	186306710	2790	2790	2790	2790	0
86	20250218	173900	186306710	2790	2790	2790	2790	0
87	20250218	173800	186306710	2790	2790	2790	2790	0
88	20250218	173700	186306710	2790	2790	2790	2790	0
89	20250218	173600	186306710	2790	2790	2790	2790	0
90	20250218	173500	186306710	2790	2790	2790	2790	0
91	20250218	173400	186306710	2790	2790	2790	2790	0
92	20250218	173300	186306710	2790	2790	2790	2790	3989
93	20250218	173200	186306710	2790	2790	2790	2790	0
94	20250218	173100	186306710	2790	2790	2790	2790	0
95	20250218	173000	186306710	2790	2790	2790	2790	0
96	20250218	172900	186306710	2790	2790	2790	2790	0
97	20250218	172800	186306710	2790	2790	2790	2790	0
98	20250218	172700	186306710	2790	2790	2790	2790	0
99	20250218	172600	186306710	2790	2790	2790	2790	0
100	20250218	172500	186306710	2790	2790	2790	2790	0
101	20250218	172400	186306710	2790	2790	2790	2790	0
102	20250218	172300	186306710	2790	2790	2790	2790	0
103	20250218	172200	186306710	2790	2790	2790	2790	0
104	20250218	172100	186306710	2790	2790	2790	2790	0
105	20250218	172000	186306710	2790	2790	2790	2790	0
106	20250218	171900	186306710	2790	2790	2790	2790	0
107	20250218	171800	186306710	2790	2790	2790	2790	0
108	20250218	171700	186306710	2790	2790	2790	2790	0
109	20250218	171600	186306710	2790	2790	2790	2790	0
110	20250218	171500	186306710	2790	2790	2790	2790	0
111	20250218	171400	186306710	2790	2790	2790	2790	0
112	20250218	171300	186306710	2790	2790	2790	2790	0
113	20250218	171200	186306710	2790	2790	2790	2790	0
114	20250218	171100	186306710	2790	2790	2790	2790	0
115	20250218	171000	186306710	2790	2790	2790	2790	0
116	20250218	170900	186306710	2790	2790	2790	2790	0
117	20250218	170800	186306710	2790	2790	2790	2790	0
118	20250218	170700	186306710	2790	2790	2790	2790	0
119	20250218	170600	186306710	2790	2790	2790	2790	0
120	20250218	170500	186306710	2790	2790	2790	2790	0
121	20250218	170400	186306710	2790	2790	2790	2790	0
122	20250218	170300	186306710	2790	2790	2790	2790	3989
123	20250218	170200	186306710	2790	2790	2790	2790	0
124	20250218	170100	186306710	2790	2790	2790	2790	0
125	20250218	170000	186306710	2790	2790	2790	2790	0
126	20250218	165900	186306710	2790	2790	2790	2790	0
127	20250218	165800	186306710	2790	2790	2790	2790	0
128	20250218	165700	186306710	2790	2790	2790	2790	0
129	20250218	165600	186306710	2790	2790	2790	2790	0
130	20250218	165500	186306710	2790	2790	2790	2790	0
131	20250218	165400	186306710	2790	2790	2790	2790	0
132	20250218	165300	186306710	2790	2790	2790	2790	0
133	20250218	165200	186306710	2790	2790	2790	2790	0
134	20250218	165100	186306710	2790	2790	2790	2790	0
135	20250218	165000	186306710	2790	2790	2790	2790	0
136	20250218	164900	186306710	2790	2790	2790	2790	0
137	20250218	164800	186306710	2790	2790	2790	2790	0
138	20250218	164700	186306710	2790	2790	2790	2790	0
139	20250218	164600	186306710	2790	2790	2790	2790	0
140	20250218	164500	186306710	2790	2790	2790	2790	0
141	20250218	164400	186306710	2790	2790	2790	2790	0
142	20250218	164300	186306710	2790	2790	2790	2790	0
143	20250218	164200	186306710	2790	2790	2790	2790	0
144	20250218	164100	186306710	2790	2790	2790	2790	0
145	20250218	164000	186306710	2790	2790	2790	2790	0
146	20250218	163900	186306710	2790	2790	2790	2790	0
147	20250218	163800	186306710	2790	2790	2790	2790	0
148	20250218	163700	186306710	2790	2790	2790	2790	0
149	20250218	163600	186306710	2790	2790	2790	2790	0
150	20250218	163500	186306710	2790	2790	2790	2790	0
151	20250218	163400	186306710	2790	2790	2790	2790	0
152	20250218	163300	186306710	2790	2790	2790	2790	3989
153	20250218	163200	186306710	2790	2790	2790	2790	0
154	20250218	163100	186306710	2790	2790	2790	2790	0
155	20250218	163000	186306710	2790	2790	2790	2790	0
156	20250218	162900	186306710	2790	2790	2790	2790	0
157	20250218	162800	186306710	2790	2790	2790	2790	0
158	20250218	162700	186306710	2790	2790	2790	2790	0
159	20250218	162600	186306710	2790	2790	2790	2790	0
160	20250218	162500	186306710	2790	2790	2790	2790	0
161	20250218	162400	186306710	2790	2790	2790	2790	0
162	20250218	162300	186306710	2790	2790	2790	2790	0
163	20250218	162200	186306710	2790	2790	2790	2790	0
164	20250218	162100	186306710	2790	2790	2790	2790	0
165	20250218	162000	186306710	2790	2790	2790	2790	0
166	20250218	161900	186306710	2790	2790	2790	2790	0
167	20250218	161800	186306710	2790	2790	2790	2790	0
168	20250218	161700	186306710	2790	2790	2790	2790	0
169	20250218	161600	186306710	2790	2790	2790	2790	0
170	20250218	161500	186306710	2790	2790	2790	2790	0
171	20250218	161400	186306710	2790	2790	2790	2790	0
172	20250218	161300	186306710	2790	2790	2790	2790	0
173	20250218	161200	186306710	2790	2790	2790	2790	0
174	20250218	161100	186306710	2790	2790	2790	2790	0
175	20250218	161000	186306710	2790	2790	2790	2790	0
176	20250218	160900	186306710	2790	2790	2790	2790	0
177	20250218	160800	186306710	2790	2790	2790	2790	0
178	20250218	160700	186306710	2790	2790	2790	2790	0
179	20250218	160600	186306710	2790	2790	2790	2790	0
180	20250218	160500	186306710	2790	2790	2790	2790	0
181	20250218	160400	186306710	2790	2790	2790	2790	0
182	20250218	160300	186306710	2790	2790	2790	2790	3989
183	20250218	160200	186306710	2790	2790	2790	2790	0
184	20250218	160100	186306710	2790	2790	2790	2790	0
185	20250218	160000	186306710	2790	2790	2790	2790	0
186	20250218	155900	186306710	2790	2790	2790	2790	0
187	20250218	155800	186306710	2790	2790	2790	2790	0
188	20250218	155700	186306710	2790	2790	2790	2790	0
189	20250218	155600	186306710	2790	2790	2790	2790	0
190	20250218	155500	186306710	2790	2790	2790	2790	0
191	20250218	155400	186306710	2790	2790	2790	2790	0
192	20250218	155300	186306710	2790	2790	2790	2790	0
193	20250218	155200	186306710	2790	2790	2790	2790	0
194	20250218	155100	186306710	2790	2790	2790	2790	0
195	20250218	155000	186306710	2790	2790	2790	2790	0
196	20250218	154900	186306710	2790	2790	2790	2790	0
197	20250218	154800	186306710	2790	2790	2790	2790	0
198	20250218	154700	186306710	2790	2790	2790	2790	0
199	20250218	154600	186306710	2790	2790	2790	2790	0
200	20250218	154500	186306710	2790	2790	2790	2790	0
201	20250218	154400	186306710	2790	2790	2790	2790	0
202	20250218	154300	186306710	2790	2790	2790	2790	0
203	20250218	154200	186306710	2790	2790	2790	2790	0
204	20250218	154100	186306710	2790	2790	2790	2790	0
205	20250218	154000	186306710	2790	2790	2790	2790	0
206	20250218	153900	186306710	2790	2790	2790	2790	0
207	20250218	153800	186306710	2790	2790	2790	2790	0
208	20250218	153700	186306710	2790	2790	2790	2790	0
209	20250218	153600	186306710	2790	2790	2790	2790	0
210	20250218	153500	186306710	2790	2790	2790	2790	0
211	20250218	153400	186306710	2790	2790	2790	2790	0
212	20250218	153300	186306710	2790	2790	2790	2790	3989
213	20250218	153200	186306710	2790	2790	2790	2790	0
214	20250218	153100	186306710	2790	2790	2790	2790	0
215	20250218	153000	186306710	2790	2790	2790	2790	3989
216	20250218	152900	175177400	2800	2800	2800	2800	0
217	20250218	152800	175177400	2800	2800	2800	2800	0
218	20250218	152700	175177400	2800	2800	2800	2800	0
219	20250218	152600	175177400	2800	2800	2800	2800	0
220	20250218	152500	175177400	2800	2800	2800	2800	0
221	20250218	152400	175177400	2800	2800	2800	2800	0
222	20250218	152300	175177400	2800	2800	2800	2800	0
223	20250218	152200	175177400	2800	2800	2800	2800	0
224	20250218	152100	175177400	2800	2800	2800	2800	0
225	20250218	152000	175177400	2800	2800	2800	2800	0
226	20250218	151900	175177400	2800	2825	2825	2800	16791
227	20250218	151800	128045245	2815	2825	2825	2815	788
228	20250218	151700	125826975	2820	2825	2825	2820	22
229	20250218	151600	125764925	2820	2820	2820	2820	20
230	20250218	151500	125708525	2825	2825	2825	2815	83
231	20250218	151400	125474570	2820	2820	2820	2820	21
232	20250218	151300	125415350	2820	2820	2820	2820	17
233	20250218	151200	125367410	2825	2825	2825	2825	2
234	20250218	151100	125361760	2815	2815	2815	2815	0
235	20250218	151000	125361760	2815	2815	2815	2815	33
236	20250218	150900	125268865	2815	2815	2815	2815	49
237	20250218	150800	125130930	2825	2825	2825	2825	0
238	20250218	150700	125130930	2825	2825	2825	2825	0
239	20250218	150600	125130930	2825	2825	2825	2825	4
240	20250218	150500	125119630	2815	2815	2815	2815	30
241	20250218	150400	125035180	2820	2825	2825	2820	79
242	20250218	150300	124812290	2810	2810	2810	2810	0
243	20250218	150200	124812290	2810	2810	2810	2810	0
244	20250218	150100	124812290	2810	2810	2810	2810	0
245	20250218	150000	124812290	2810	2810	2810	2810	0
246	20250218	145900	124812290	2810	2825	2825	2810	24
247	20250218	145800	124744550	2825	2825	2825	2825	0
248	20250218	145700	124744550	2825	2825	2825	2825	0
249	20250218	145600	124744550	2825	2825	2825	2825	1
250	20250218	145500	124741725	2810	2810	2810	2810	0
251	20250218	145400	124741725	2810	2810	2810	2810	0
252	20250218	145300	124741725	2810	2810	2810	2810	0
253	20250218	145200	124741725	2810	2810	2810	2810	0
254	20250218	145100	124741725	2810	2810	2810	2810	0
255	20250218	145000	124741725	2810	2810	2810	2810	0
256	20250218	144900	124741725	2810	2810	2810	2810	0
257	20250218	144800	124741725	2810	2810	2810	2810	0
258	20250218	144700	124741725	2810	2810	2810	2810	0
259	20250218	144600	124741725	2810	2810	2810	2810	0
260	20250218	144500	124741725	2810	2810	2810	2810	0
261	20250218	144400	124741725	2810	2810	2810	2810	0
262	20250218	144300	124741725	2810	2820	2820	2810	5000
263	20250218	144200	110684070	2830	2830	2830	2830	0
264	20250218	144100	110684070	2830	2830	2830	2830	0
265	20250218	144000	110684070	2830	2830	2830	2830	0
266	20250218	143900	110684070	2830	2830	2830	2830	41
267	20250218	143800	110568040	2830	2830	2830	2830	0
268	20250218	143700	110568040	2830	2830	2830	2830	0
269	20250218	143600	110568040	2830	2830	2830	2830	1
270	20250218	143500	110565210	2820	2820	2820	2820	0
271	20250218	143400	110565210	2820	2820	2820	2820	0
272	20250218	143300	110565210	2820	2820	2820	2820	0
273	20250218	143200	110565210	2820	2820	2820	2820	0
274	20250218	143100	110565210	2820	2820	2820	2820	0
275	20250218	143000	110565210	2820	2820	2820	2820	421
276	20250218	142900	109377990	2820	2820	2820	2820	0
277	20250218	142800	109377990	2820	2820	2820	2820	0
278	20250218	142700	109377990	2820	2820	2820	2820	55
279	20250218	142600	109222890	2830	2830	2830	2830	0
280	20250218	142500	109222890	2830	2830	2830	2830	0
281	20250218	142400	109222890	2830	2830	2830	2830	0
282	20250218	142300	109222890	2830	2830	2830	2810	79
283	20250218	142200	109000080	2830	2830	2830	2830	1
284	20250218	142100	108997250	2810	2810	2810	2810	0
285	20250218	142000	108997250	2810	2815	2815	2810	1012
286	20250218	141900	106150530	2830	2830	2830	2830	0
287	20250218	141800	106150530	2830	2830	2830	2830	0
288	20250218	141700	106150530	2830	2830	2830	2830	0
289	20250218	141600	106150530	2830	2830	2830	2830	1
290	20250218	141500	106147700	2815	2815	2815	2815	0
291	20250218	141400	106147700	2815	2815	2815	2815	3791
292	20250218	141300	95476035	2830	2830	2830	2830	0
293	20250218	141200	95476035	2830	2815	2830	2815	246
294	20250218	141100	94783530	2830	2830	2830	2830	0
295	20250218	141000	94783530	2830	2830	2830	2830	0
296	20250218	140900	94783530	2830	2815	2830	2815	501
297	20250218	140800	93373200	2830	2830	2830	2830	0
298	20250218	140700	93373200	2830	2830	2830	2830	0
299	20250218	140600	93373200	2830	2830	2830	2820	411
300	20250218	140500	92214070	2820	2820	2820	2820	500
301	20250218	140400	90804070	2830	2830	2830	2830	7
302	20250218	140300	90784260	2820	2820	2820	2820	500
303	20250218	140200	89374260	2820	2820	2820	2820	0
304	20250218	140100	89374260	2820	2820	2820	2820	0
305	20250218	140000	89374260	2820	2820	2820	2820	0
306	20250218	135900	89374260	2820	2820	2820	2820	0
307	20250218	135800	89374260	2820	2820	2820	2820	500
308	20250218	135700	87964260	2830	2830	2830	2830	0
309	20250218	135600	87964260	2830	2830	2830	2830	0
310	20250218	135500	87964260	2830	2830	2830	2830	0
311	20250218	135400	87964260	2830	2830	2830	2830	1
312	20250218	135300	87961430	2820	2820	2820	2820	0
313	20250218	135200	87961430	2820	2820	2820	2820	0
314	20250218	135100	87961430	2820	2820	2820	2820	0
315	20250218	135000	87961430	2820	2820	2820	2820	497
316	20250218	134900	86559890	2820	2820	2820	2820	0
317	20250218	134800	86559890	2820	2820	2820	2820	0
318	20250218	134700	86559890	2820	2820	2820	2820	0
319	20250218	134600	86559890	2820	2820	2820	2820	0
320	20250218	134500	86559890	2820	2820	2820	2820	0
321	20250218	134400	86559890	2820	2820	2820	2820	0
322	20250218	134300	86559890	2820	2820	2820	2820	0
323	20250218	134200	86559890	2820	2820	2820	2820	3
324	20250218	134100	86551430	2820	2820	2820	2820	0
325	20250218	134000	86551430	2820	2820	2820	2820	500
326	20250218	133900	85141430	2830	2830	2830	2830	0
327	20250218	133800	85141430	2830	2830	2830	2830	0
328	20250218	133700	85141430	2830	2830	2830	2830	0
329	20250218	133600	85141430	2830	2830	2830	2830	0
330	20250218	133500	85141430	2830	2820	2830	2820	819
331	20250218	133400	82831840	2820	2820	2820	2820	0
332	20250218	133300	82831840	2820	2820	2820	2820	0
333	20250218	133200	82831840	2820	2820	2820	2820	224
334	20250218	133100	82200160	2830	2830	2830	2830	0
335	20250218	133000	82200160	2830	2830	2830	2830	0
336	20250218	132900	82200160	2830	2830	2830	2830	0
337	20250218	132800	82200160	2830	2820	2830	2820	1019
338	20250218	132700	79326390	2820	2820	2820	2820	0
339	20250218	132600	79326390	2820	2820	2820	2820	1000
340	20250218	132500	76506390	2815	2815	2815	2815	0
341	20250218	132400	76506390	2815	2815	2815	2815	0
342	20250218	132300	76506390	2815	2815	2815	2815	0
343	20250218	132200	76506390	2815	2815	2815	2815	0
344	20250218	132100	76506390	2815	2815	2815	2815	0
345	20250218	132000	76506390	2815	2815	2815	2815	0
346	20250218	131900	76506390	2815	2815	2815	2815	0
347	20250218	131800	76506390	2815	2820	2820	2815	2013
348	20250218	131700	70829825	2830	2830	2830	2830	0
349	20250218	131600	70829825	2830	2830	2830	2830	0
350	20250218	131500	70829825	2830	2830	2830	2830	0
351	20250218	131400	70829825	2830	2830	2830	2830	0
352	20250218	131300	70829825	2830	2830	2830	2830	0
353	20250218	131200	70829825	2830	2830	2830	2830	0
354	20250218	131100	70829825	2830	2830	2830	2830	0
355	20250218	131000	70829825	2830	2830	2830	2830	500
356	20250218	130900	69414825	2830	2830	2830	2830	0
357	20250218	130800	69414825	2830	2830	2830	2830	0
358	20250218	130700	69414825	2830	2830	2830	2830	2
359	20250218	130600	69409165	2830	2830	2830	2830	0
360	20250218	130500	69409165	2830	2830	2830	2830	0
361	20250218	130400	69409165	2830	2830	2830	2830	0
362	20250218	130300	69409165	2830	2830	2830	2830	0
363	20250218	130200	69409165	2830	2830	2830	2830	1
364	20250218	130100	69406335	2835	2835	2835	2835	0
365	20250218	130000	69406335	2835	2835	2835	2835	0
366	20250218	125900	69406335	2835	2835	2835	2835	0
367	20250218	125800	69406335	2835	2835	2835	2835	0
368	20250218	125700	69406335	2835	2835	2835	2835	0
369	20250218	125600	69406335	2835	2835	2835	2835	0
370	20250218	125500	69406335	2835	2835	2835	2835	0
371	20250218	125400	69406335	2835	2835	2835	2835	0
372	20250218	125300	69406335	2835	2835	2835	2835	10
373	20250218	125200	69377985	2835	2835	2835	2835	0
374	20250218	125100	69377985	2835	2835	2835	2835	0
375	20250218	125000	69377985	2835	2835	2835	2835	0
376	20250218	124900	69377985	2835	2835	2835	2835	0
377	20250218	124800	69377985	2835	2835	2835	2835	0
378	20250218	124700	69377985	2835	2835	2835	2835	0
379	20250218	124600	69377985	2835	2835	2835	2835	415
380	20250218	124500	68201460	2820	2820	2820	2820	0
381	20250218	124400	68201460	2820	2820	2820	2820	0
382	20250218	124300	68201460	2820	2820	2820	2820	0
383	20250218	124200	68201460	2820	2820	2820	2820	0
384	20250218	124100	68201460	2820	2820	2820	2820	0
385	20250218	124000	68201460	2820	2820	2820	2820	0
386	20250218	123900	68201460	2820	2820	2820	2820	0
387	20250218	123800	68201460	2820	2820	2820	2820	0
388	20250218	123700	68201460	2820	2825	2825	2820	3500
389	20250218	123600	58330160	2835	2835	2835	2835	0
390	20250218	123500	58330160	2835	2835	2835	2835	0
391	20250218	123400	58330160	2835	2835	2835	2835	0
392	20250218	123300	58330160	2835	2835	2835	2835	0
393	20250218	123200	58330160	2835	2835	2835	2835	0
394	20250218	123100	58330160	2835	2835	2835	2835	1
395	20250218	123000	58327325	2825	2825	2825	2825	0
396	20250218	122900	58327325	2825	2825	2825	2825	0
397	20250218	122800	58327325	2825	2825	2825	2825	0
398	20250218	122700	58327325	2825	2825	2825	2825	0
399	20250218	122600	58327325	2825	2825	2825	2825	0
400	20250218	122500	58327325	2825	2825	2825	2825	0
401	20250218	122400	58327325	2825	2825	2825	2825	0
402	20250218	122300	58327325	2825	2825	2825	2825	0
403	20250218	122200	58327325	2825	2825	2825	2825	0
404	20250218	122100	58327325	2825	2825	2825	2825	136
405	20250218	122000	57943125	2835	2835	2835	2835	0
406	20250218	121900	57943125	2835	2835	2835	2835	1
407	20250218	121800	57940290	2825	2825	2825	2825	0
408	20250218	121700	57940290	2825	2825	2825	2825	0
409	20250218	121600	57940290	2825	2825	2825	2825	0
410	20250218	121500	57940290	2825	2825	2825	2825	0
411	20250218	121400	57940290	2825	2825	2825	2825	0
412	20250218	121300	57940290	2825	2825	2825	2825	0
413	20250218	121200	57940290	2825	2825	2825	2825	5
414	20250218	121100	57926165	2825	2825	2825	2825	0
415	20250218	121000	57926165	2825	2825	2825	2825	4
416	20250218	120900	57914865	2825	2825	2825	2825	329
417	20250218	120800	56985440	2825	2825	2825	2825	0
418	20250218	120700	56985440	2825	2825	2825	2825	0
419	20250218	120600	56985440	2825	2825	2825	2825	0
420	20250218	120500	56985440	2825	2825	2825	2825	0
421	20250218	120400	56985440	2825	2825	2825	2825	0
422	20250218	120300	56985440	2825	2825	2825	2825	0
423	20250218	120200	56985440	2825	2825	2825	2825	0
424	20250218	120100	56985440	2825	2825	2825	2825	0
425	20250218	120000	56985440	2825	2825	2825	2825	0
426	20250218	115900	56985440	2825	2825	2825	2825	0
427	20250218	115800	56985440	2825	2825	2825	2825	0
428	20250218	115700	56985440	2825	2825	2825	2825	0
429	20250218	115600	56985440	2825	2825	2825	2825	0
430	20250218	115500	56985440	2825	2825	2825	2825	0
431	20250218	115400	56985440	2825	2825	2825	2825	0
432	20250218	115300	56985440	2825	2825	2825	2825	0
433	20250218	115200	56985440	2825	2825	2825	2825	0
434	20250218	115100	56985440	2825	2825	2825	2825	0
435	20250218	115000	56985440	2825	2825	2825	2825	0
436	20250218	114900	56985440	2825	2825	2825	2825	0
437	20250218	114800	56985440	2825	2825	2825	2825	0
438	20250218	114700	56985440	2825	2825	2825	2825	0
439	20250218	114600	56985440	2825	2825	2825	2825	0
440	20250218	114500	56985440	2825	2825	2825	2825	0
441	20250218	114400	56985440	2825	2825	2825	2825	0
442	20250218	114300	56985440	2825	2825	2825	2825	0
443	20250218	114200	56985440	2825	2825	2825	2825	0
444	20250218	114100	56985440	2825	2825	2825	2825	0
445	20250218	114000	56985440	2825	2825	2825	2825	1
446	20250218	113900	56982615	2825	2825	2825	2825	20
447	20250218	113800	56926115	2825	2825	2825	2825	0
448	20250218	113700	56926115	2825	2825	2825	2825	0
449	20250218	113600	56926115	2825	2825	2825	2825	0
450	20250218	113500	56926115	2825	2825	2825	2825	0
451	20250218	113400	56926115	2825	2825	2825	2825	0
452	20250218	113300	56926115	2825	2825	2825	2825	0
453	20250218	113200	56926115	2825	2825	2825	2825	0
454	20250218	113100	56926115	2825	2825	2825	2825	0
455	20250218	113000	56926115	2825	2825	2825	2825	0
456	20250218	112900	56926115	2825	2825	2825	2825	0
457	20250218	112800	56926115	2825	2825	2825	2825	0
458	20250218	112700	56926115	2825	2825	2825	2825	0
459	20250218	112600	56926115	2825	2825	2825	2825	0
460	20250218	112500	56926115	2825	2825	2825	2825	0
461	20250218	112400	56926115	2825	2825	2825	2825	0
462	20250218	112300	56926115	2825	2825	2825	2825	0
463	20250218	112200	56926115	2825	2825	2825	2825	0
464	20250218	112100	56926115	2825	2825	2825	2825	0
465	20250218	112000	56926115	2825	2825	2825	2825	0
466	20250218	111900	56926115	2825	2825	2825	2825	0
467	20250218	111800	56926115	2825	2825	2825	2825	0
468	20250218	111700	56926115	2825	2825	2825	2825	0
469	20250218	111600	56926115	2825	2825	2825	2825	0
470	20250218	111500	56926115	2825	2825	2825	2825	1
471	20250218	111400	56923290	2815	2815	2815	2815	0
472	20250218	111300	56923290	2815	2815	2815	2815	43
473	20250218	111200	56802245	2815	2815	2815	2815	15
474	20250218	111100	56760020	2815	2815	2815	2815	0
475	20250218	111000	56760020	2815	2820	2820	2815	183
476	20250218	110900	56244690	2825	2825	2825	2825	0
477	20250218	110800	56244690	2825	2825	2825	2825	0
478	20250218	110700	56244690	2825	2825	2825	2825	7
479	20250218	110600	56224915	2825	2825	2825	2825	0
480	20250218	110500	56224915	2825	2825	2825	2825	50
481	20250218	110400	56083665	2825	2825	2825	2825	0
482	20250218	110300	56083665	2825	2825	2825	2825	1
483	20250218	110200	56080840	2825	2825	2825	2825	100
484	20250218	110100	55798340	2825	2825	2825	2825	0
485	20250218	110000	55798340	2825	2825	2825	2825	0
486	20250218	105900	55798340	2825	2825	2825	2805	9001
487	20250218	105800	30517810	2840	2840	2840	2840	0
488	20250218	105700	30517810	2840	2840	2840	2840	0
489	20250218	105600	30517810	2840	2840	2840	2840	0
490	20250218	105500	30517810	2840	2840	2840	2840	0
491	20250218	105400	30517810	2840	2840	2840	2840	0
492	20250218	105300	30517810	2840	2840	2840	2840	0
493	20250218	105200	30517810	2840	2840	2840	2840	0
494	20250218	105100	30517810	2840	2840	2840	2840	0
495	20250218	105000	30517810	2840	2840	2840	2840	1
496	20250218	104900	30514970	2825	2825	2825	2825	0
497	20250218	104800	30514970	2825	2825	2825	2825	458
498	20250218	104700	29221120	2825	2825	2825	2825	0
499	20250218	104600	29221120	2825	2830	2830	2825	2542
500	20250218	104500	22039870	2825	2825	2825	2825	0
501	20250218	104400	22039870	2825	2825	2825	2825	0
502	20250218	104300	22039870	2825	2825	2825	2825	0
503	20250218	104200	22039870	2825	2825	2825	2825	0
504	20250218	104100	22039870	2825	2825	2825	2825	0
505	20250218	104000	22039870	2825	2825	2825	2825	0
506	20250218	103900	22039870	2825	2825	2825	2825	0
507	20250218	103800	22039870	2825	2830	2830	2825	500
508	20250218	103700	20625935	2840	2840	2840	2840	0
509	20250218	103600	20625935	2840	2840	2840	2840	0
510	20250218	103500	20625935	2840	2840	2840	2840	0
511	20250218	103400	20625935	2840	2840	2840	2840	0
512	20250218	103300	20625935	2840	2840	2840	2840	0
513	20250218	103200	20625935	2840	2840	2840	2840	0
514	20250218	103100	20625935	2840	2840	2840	2840	0
515	20250218	103000	20625935	2840	2840	2840	2840	1
516	20250218	102900	20623095	2835	2835	2835	2835	0
517	20250218	102800	20623095	2835	2835	2835	2835	1
518	20250218	102700	20620260	2835	2835	2835	2835	0
519	20250218	102600	20620260	2835	2835	2835	2835	0
520	20250218	102500	20620260	2835	2835	2835	2835	0
521	20250218	102400	20620260	2835	2835	2835	2835	0
522	20250218	102300	20620260	2835	2835	2835	2835	0
523	20250218	102200	20620260	2835	2835	2835	2835	0
524	20250218	102100	20620260	2835	2840	2840	2835	412
525	20250218	102000	19452220	2845	2845	2845	2845	0
526	20250218	101900	19452220	2845	2845	2845	2845	0
527	20250218	101800	19452220	2845	2845	2845	2845	1
528	20250218	101700	19449375	2845	2845	2845	2845	0
529	20250218	101600	19449375	2845	2845	2845	2845	0
530	20250218	101500	19449375	2845	2845	2845	2845	6
531	20250218	101400	19432305	2845	2845	2845	2845	0
532	20250218	101300	19432305	2845	2845	2845	2845	1
533	20250218	101200	19429460	2845	2845	2845	2845	0
534	20250218	101100	19429460	2845	2845	2845	2845	0
535	20250218	101000	19429460	2845	2845	2845	2845	0
536	20250218	100900	19429460	2845	2845	2845	2845	0
537	20250218	100800	19429460	2845	2845	2845	2845	0
538	20250218	100700	19429460	2845	2845	2845	2845	0
539	20250218	100600	19429460	2845	2845	2845	2845	0
540	20250218	100500	19429460	2845	2845	2845	2845	0
541	20250218	100400	19429460	2845	2845	2845	2845	1
542	20250218	100300	19426615	2845	2845	2845	2845	3
543	20250218	100200	19418080	2845	2845	2845	2845	89
544	20250218	100100	19164875	2840	2840	2840	2840	0
545	20250218	100000	19164875	2840	2840	2840	2840	0
546	20250218	095900	19164875	2840	2840	2840	2840	7
547	20250218	095800	19144995	2840	2840	2840	2840	0
548	20250218	095700	19144995	2840	2840	2840	2840	11
549	20250218	095600	19113755	2845	2845	2845	2845	0
550	20250218	095500	19113755	2845	2845	2845	2845	0
551	20250218	095400	19113755	2845	2845	2845	2845	0
552	20250218	095300	19113755	2845	2845	2845	2845	0
553	20250218	095200	19113755	2845	2845	2845	2845	0
554	20250218	095100	19113755	2845	2845	2845	2845	0
555	20250218	095000	19113755	2845	2845	2845	2845	0
556	20250218	094900	19113755	2845	2845	2845	2845	0
557	20250218	094800	19113755	2845	2845	2845	2845	0
558	20250218	094700	19113755	2845	2845	2845	2845	0
559	20250218	094600	19113755	2845	2845	2845	2845	0
560	20250218	094500	19113755	2845	2845	2845	2845	213
561	20250218	094400	18507770	2835	2835	2835	2835	210
562	20250218	094300	17912420	2840	2840	2840	2840	166
563	20250218	094200	17440980	2840	2840	2840	2840	400
564	20250218	094100	16304980	2840	2840	2840	2840	42
565	20250218	094000	16185700	2845	2845	2845	2845	34
566	20250218	093900	16088970	2845	2845	2845	2845	0
567	20250218	093800	16088970	2845	2845	2845	2845	0
568	20250218	093700	16088970	2845	2845	2845	2845	61
569	20250218	093600	15915425	2845	2840	2845	2840	7
570	20250218	093500	15895540	2840	2840	2840	2840	0
571	20250218	093400	15895540	2840	2840	2840	2840	1
572	20250218	093300	15892700	2840	2840	2840	2840	0
573	20250218	093200	15892700	2840	2835	2840	2835	613
574	20250218	093100	14151950	2835	2835	2835	2835	50
575	20250218	093000	14010200	2835	2835	2835	2835	0
576	20250218	092900	14010200	2835	2835	2835	2835	0
577	20250218	092800	14010200	2835	2835	2835	2835	17
578	20250218	092700	13962005	2840	2840	2840	2840	1
579	20250218	092600	13959165	2840	2840	2840	2840	1
580	20250218	092500	13956325	2845	2845	2845	2845	0
581	20250218	092400	13956325	2845	2845	2845	2845	0
582	20250218	092300	13956325	2845	2845	2845	2845	0
583	20250218	092200	13956325	2845	2845	2845	2845	0
584	20250218	092100	13956325	2845	2835	2845	2810	2001
585	20250218	092000	8310035	2840	2840	2840	2840	0
586	20250218	091900	8310035	2840	2840	2840	2840	0
587	20250218	091800	8310035	2840	2840	2840	2840	181
588	20250218	091700	7795995	2835	2835	2835	2835	117
589	20250218	091600	7464300	2835	2830	2835	2825	669
590	20250218	091500	5568410	2835	2835	2835	2835	28
591	20250218	091400	5489030	2840	2840	2840	2840	0
592	20250218	091300	5489030	2840	2840	2840	2840	0
593	20250218	091200	5489030	2840	2840	2840	2840	100
594	20250218	091100	5205030	2840	2840	2840	2840	50
595	20250218	091000	5063030	2850	2850	2850	2850	0
596	20250218	090900	5063030	2850	2850	2850	2850	0
597	20250218	090800	5063030	2850	2850	2850	2850	0
598	20250218	090700	5063030	2850	2850	2850	2850	0
599	20250218	090600	5063030	2850	2850	2850	2850	0
600	20250218	090500	5063030	2850	2850	2850	2850	0
601	20250218	090400	5063030	2850	2850	2850	2850	0
602	20250218	090300	5063030	2850	2850	2850	2850	0
603	20250218	090200	5063030	2850	2850	2850	2850	0
604	20250218	090100	5063030	2850	2850	2850	2850	1
605	20250218	090000	5060180	2865	2830	2865	2830	1788