KissMeData/100700/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201200	59950305	2470	2470	2470	2470	323
3	20250218	201100	59950305	2470	2470	2470	2470	0
4	20250218	201000	59950305	2470	2470	2470	2470	0
5	20250218	200900	59950305	2470	2470	2470	2470	0
6	20250218	200800	59950305	2470	2470	2470	2470	0
7	20250218	200700	59950305	2470	2470	2470	2470	0
8	20250218	200600	59950305	2470	2470	2470	2470	0
9	20250218	200500	59950305	2470	2470	2470	2470	0
10	20250218	200400	59950305	2470	2470	2470	2470	0
11	20250218	200300	59950305	2470	2470	2470	2470	0
12	20250218	200200	59950305	2470	2470	2470	2470	0
13	20250218	200100	59950305	2470	2470	2470	2470	0
14	20250218	200000	59950305	2470	2470	2470	2470	0
15	20250218	195900	59950305	2470	2470	2470	2470	0
16	20250218	195800	59950305	2470	2470	2470	2470	0
17	20250218	195700	59950305	2470	2470	2470	2470	0
18	20250218	195600	59950305	2470	2470	2470	2470	0
19	20250218	195500	59950305	2470	2470	2470	2470	0
20	20250218	195400	59950305	2470	2470	2470	2470	0
21	20250218	195300	59950305	2470	2470	2470	2470	0
22	20250218	195200	59950305	2470	2470	2470	2470	0
23	20250218	195100	59950305	2470	2470	2470	2470	0
24	20250218	195000	59950305	2470	2470	2470	2470	0
25	20250218	194900	59950305	2470	2470	2470	2470	0
26	20250218	194800	59950305	2470	2470	2470	2470	0
27	20250218	194700	59950305	2470	2470	2470	2470	0
28	20250218	194600	59950305	2470	2470	2470	2470	0
29	20250218	194500	59950305	2470	2470	2470	2470	0
30	20250218	194400	59950305	2470	2470	2470	2470	0
31	20250218	194300	59950305	2470	2470	2470	2470	0
32	20250218	194200	59950305	2470	2470	2470	2470	323
33	20250218	194100	59950305	2470	2470	2470	2470	0
34	20250218	194000	59950305	2470	2470	2470	2470	0
35	20250218	193900	59950305	2470	2470	2470	2470	0
36	20250218	193800	59950305	2470	2470	2470	2470	0
37	20250218	193700	59950305	2470	2470	2470	2470	0
38	20250218	193600	59950305	2470	2470	2470	2470	0
39	20250218	193500	59950305	2470	2470	2470	2470	0
40	20250218	193400	59950305	2470	2470	2470	2470	0
41	20250218	193300	59950305	2470	2470	2470	2470	0
42	20250218	193200	59950305	2470	2470	2470	2470	0
43	20250218	193100	59950305	2470	2470	2470	2470	0
44	20250218	193000	59950305	2470	2470	2470	2470	0
45	20250218	192900	59950305	2470	2470	2470	2470	0
46	20250218	192800	59950305	2470	2470	2470	2470	0
47	20250218	192700	59950305	2470	2470	2470	2470	0
48	20250218	192600	59950305	2470	2470	2470	2470	0
49	20250218	192500	59950305	2470	2470	2470	2470	0
50	20250218	192400	59950305	2470	2470	2470	2470	0
51	20250218	192300	59950305	2470	2470	2470	2470	0
52	20250218	192200	59950305	2470	2470	2470	2470	0
53	20250218	192100	59950305	2470	2470	2470	2470	0
54	20250218	192000	59950305	2470	2470	2470	2470	0
55	20250218	191900	59950305	2470	2470	2470	2470	0
56	20250218	191800	59950305	2470	2470	2470	2470	0
57	20250218	191700	59950305	2470	2470	2470	2470	0
58	20250218	191600	59950305	2470	2470	2470	2470	0
59	20250218	191500	59950305	2470	2470	2470	2470	0
60	20250218	191400	59950305	2470	2470	2470	2470	0
61	20250218	191300	59950305	2470	2470	2470	2470	0
62	20250218	191200	59950305	2470	2470	2470	2470	323
63	20250218	191100	59950305	2470	2470	2470	2470	0
64	20250218	191000	59950305	2470	2470	2470	2470	0
65	20250218	190900	59950305	2470	2470	2470	2470	0
66	20250218	190800	59950305	2470	2470	2470	2470	0
67	20250218	190700	59950305	2470	2470	2470	2470	0
68	20250218	190600	59950305	2470	2470	2470	2470	0
69	20250218	190500	59950305	2470	2470	2470	2470	0
70	20250218	190400	59950305	2470	2470	2470	2470	0
71	20250218	190300	59950305	2470	2470	2470	2470	0
72	20250218	190200	59950305	2470	2470	2470	2470	0
73	20250218	190100	59950305	2470	2470	2470	2470	0
74	20250218	190000	59950305	2470	2470	2470	2470	0
75	20250218	185900	59950305	2470	2470	2470	2470	0
76	20250218	185800	59950305	2470	2470	2470	2470	0
77	20250218	185700	59950305	2470	2470	2470	2470	0
78	20250218	185600	59950305	2470	2470	2470	2470	0
79	20250218	185500	59950305	2470	2470	2470	2470	0
80	20250218	185400	59950305	2470	2470	2470	2470	0
81	20250218	185300	59950305	2470	2470	2470	2470	0
82	20250218	185200	59950305	2470	2470	2470	2470	0
83	20250218	185100	59950305	2470	2470	2470	2470	0
84	20250218	185000	59950305	2470	2470	2470	2470	0
85	20250218	184900	59950305	2470	2470	2470	2470	0
86	20250218	184800	59950305	2470	2470	2470	2470	0
87	20250218	184700	59950305	2470	2470	2470	2470	0
88	20250218	184600	59950305	2470	2470	2470	2470	0
89	20250218	184500	59950305	2470	2470	2470	2470	0
90	20250218	184400	59950305	2470	2470	2470	2470	0
91	20250218	184300	59950305	2470	2470	2470	2470	0
92	20250218	184200	59950305	2470	2470	2470	2470	323
93	20250218	184100	59950305	2470	2470	2470	2470	0
94	20250218	184000	59950305	2470	2470	2470	2470	0
95	20250218	183900	59950305	2470	2470	2470	2470	0
96	20250218	183800	59950305	2470	2470	2470	2470	0
97	20250218	183700	59950305	2470	2470	2470	2470	0
98	20250218	183600	59950305	2470	2470	2470	2470	0
99	20250218	183500	59950305	2470	2470	2470	2470	0
100	20250218	183400	59950305	2470	2470	2470	2470	0
101	20250218	183300	59950305	2470	2470	2470	2470	0
102	20250218	183200	59950305	2470	2470	2470	2470	0
103	20250218	183100	59950305	2470	2470	2470	2470	0
104	20250218	183000	59950305	2470	2470	2470	2470	0
105	20250218	182900	59950305	2470	2470	2470	2470	0
106	20250218	182800	59950305	2470	2470	2470	2470	0
107	20250218	182700	59950305	2470	2470	2470	2470	0
108	20250218	182600	59950305	2470	2470	2470	2470	0
109	20250218	182500	59950305	2470	2470	2470	2470	0
110	20250218	182400	59950305	2470	2470	2470	2470	0
111	20250218	182300	59950305	2470	2470	2470	2470	0
112	20250218	182200	59950305	2470	2470	2470	2470	0
113	20250218	182100	59950305	2470	2470	2470	2470	0
114	20250218	182000	59950305	2470	2470	2470	2470	0
115	20250218	181900	59950305	2470	2470	2470	2470	0
116	20250218	181800	59950305	2470	2470	2470	2470	0
117	20250218	181700	59950305	2470	2470	2470	2470	0
118	20250218	181600	59950305	2470	2470	2470	2470	0
119	20250218	181500	59950305	2470	2470	2470	2470	0
120	20250218	181400	59950305	2470	2470	2470	2470	0
121	20250218	181300	59950305	2470	2470	2470	2470	0
122	20250218	181200	59950305	2470	2470	2470	2470	323
123	20250218	181100	59950305	2470	2470	2470	2470	0
124	20250218	181000	59950305	2470	2470	2470	2470	0
125	20250218	180900	59950305	2470	2470	2470	2470	0
126	20250218	180800	59950305	2470	2470	2470	2470	0
127	20250218	180700	59950305	2470	2470	2470	2470	0
128	20250218	180600	59950305	2470	2470	2470	2470	0
129	20250218	180500	59950305	2470	2470	2470	2470	0
130	20250218	180400	59950305	2470	2470	2470	2470	0
131	20250218	180300	59950305	2470	2470	2470	2470	0
132	20250218	180200	59950305	2470	2470	2470	2470	0
133	20250218	180100	59950305	2470	2470	2470	2470	0
134	20250218	180000	59950305	2470	2470	2470	2470	0
135	20250218	175900	59950305	2470	2470	2470	2470	0
136	20250218	175800	59950305	2470	2470	2470	2470	0
137	20250218	175700	59950305	2470	2470	2470	2470	0
138	20250218	175600	59950305	2470	2470	2470	2470	0
139	20250218	175500	59950305	2470	2470	2470	2470	0
140	20250218	175400	59950305	2470	2470	2470	2470	0
141	20250218	175300	59950305	2470	2470	2470	2470	0
142	20250218	175200	59950305	2470	2470	2470	2470	0
143	20250218	175100	59950305	2470	2470	2470	2470	0
144	20250218	175000	59950305	2470	2470	2470	2470	0
145	20250218	174900	59950305	2470	2470	2470	2470	0
146	20250218	174800	59950305	2470	2470	2470	2470	0
147	20250218	174700	59950305	2470	2470	2470	2470	0
148	20250218	174600	59950305	2470	2470	2470	2470	0
149	20250218	174500	59950305	2470	2470	2470	2470	0
150	20250218	174400	59950305	2470	2470	2470	2470	0
151	20250218	174300	59950305	2470	2470	2470	2470	0
152	20250218	174200	59950305	2470	2470	2470	2470	323
153	20250218	174100	59950305	2470	2470	2470	2470	0
154	20250218	174000	59950305	2470	2470	2470	2470	0
155	20250218	173900	59950305	2470	2470	2470	2470	0
156	20250218	173800	59950305	2470	2470	2470	2470	0
157	20250218	173700	59950305	2470	2470	2470	2470	0
158	20250218	173600	59950305	2470	2470	2470	2470	0
159	20250218	173500	59950305	2470	2470	2470	2470	0
160	20250218	173400	59950305	2470	2470	2470	2470	0
161	20250218	173300	59950305	2470	2470	2470	2470	0
162	20250218	173200	59950305	2470	2470	2470	2470	0
163	20250218	173100	59950305	2470	2470	2470	2470	0
164	20250218	173000	59950305	2470	2470	2470	2470	0
165	20250218	172900	59950305	2470	2470	2470	2470	0
166	20250218	172800	59950305	2470	2470	2470	2470	0
167	20250218	172700	59950305	2470	2470	2470	2470	0
168	20250218	172600	59950305	2470	2470	2470	2470	0
169	20250218	172500	59950305	2470	2470	2470	2470	0
170	20250218	172400	59950305	2470	2470	2470	2470	0
171	20250218	172300	59950305	2470	2470	2470	2470	0
172	20250218	172200	59950305	2470	2470	2470	2470	0
173	20250218	172100	59950305	2470	2470	2470	2470	0
174	20250218	172000	59950305	2470	2470	2470	2470	0
175	20250218	171900	59950305	2470	2470	2470	2470	0
176	20250218	171800	59950305	2470	2470	2470	2470	0
177	20250218	171700	59950305	2470	2470	2470	2470	0
178	20250218	171600	59950305	2470	2470	2470	2470	0
179	20250218	171500	59950305	2470	2470	2470	2470	0
180	20250218	171400	59950305	2470	2470	2470	2470	0
181	20250218	171300	59950305	2470	2470	2470	2470	0
182	20250218	171200	59950305	2470	2470	2470	2470	323
183	20250218	171100	59950305	2470	2470	2470	2470	0
184	20250218	171000	59950305	2470	2470	2470	2470	0
185	20250218	170900	59950305	2470	2470	2470	2470	0
186	20250218	170800	59950305	2470	2470	2470	2470	0
187	20250218	170700	59950305	2470	2470	2470	2470	0
188	20250218	170600	59950305	2470	2470	2470	2470	0
189	20250218	170500	59950305	2470	2470	2470	2470	0
190	20250218	170400	59950305	2470	2470	2470	2470	0
191	20250218	170300	59950305	2470	2470	2470	2470	0
192	20250218	170200	59950305	2470	2470	2470	2470	0
193	20250218	170100	59950305	2470	2470	2470	2470	0
194	20250218	170000	59950305	2470	2470	2470	2470	0
195	20250218	165900	59950305	2470	2470	2470	2470	0
196	20250218	165800	59950305	2470	2470	2470	2470	0
197	20250218	165700	59950305	2470	2470	2470	2470	0
198	20250218	165600	59950305	2470	2470	2470	2470	0
199	20250218	165500	59950305	2470	2470	2470	2470	0
200	20250218	165400	59950305	2470	2470	2470	2470	0
201	20250218	165300	59950305	2470	2470	2470	2470	0
202	20250218	165200	59950305	2470	2470	2470	2470	0
203	20250218	165100	59950305	2470	2470	2470	2470	0
204	20250218	165000	59950305	2470	2470	2470	2470	0
205	20250218	164900	59950305	2470	2470	2470	2470	0
206	20250218	164800	59950305	2470	2470	2470	2470	0
207	20250218	164700	59950305	2470	2470	2470	2470	0
208	20250218	164600	59950305	2470	2470	2470	2470	0
209	20250218	164500	59950305	2470	2470	2470	2470	0
210	20250218	164400	59950305	2470	2470	2470	2470	0
211	20250218	164300	59950305	2470	2470	2470	2470	0
212	20250218	164200	59950305	2470	2470	2470	2470	323
213	20250218	164100	59950305	2470	2470	2470	2470	0
214	20250218	164000	59950305	2470	2470	2470	2470	0
215	20250218	163900	59950305	2470	2470	2470	2470	0
216	20250218	163800	59950305	2470	2470	2470	2470	0
217	20250218	163700	59950305	2470	2470	2470	2470	0
218	20250218	163600	59950305	2470	2470	2470	2470	0
219	20250218	163500	59950305	2470	2470	2470	2470	0
220	20250218	163400	59950305	2470	2470	2470	2470	0
221	20250218	163300	59950305	2470	2470	2470	2470	0
222	20250218	163200	59950305	2470	2470	2470	2470	0
223	20250218	163100	59950305	2470	2470	2470	2470	0
224	20250218	163000	59950305	2470	2470	2470	2470	0
225	20250218	162900	59950305	2470	2470	2470	2470	0
226	20250218	162800	59950305	2470	2470	2470	2470	0
227	20250218	162700	59950305	2470	2470	2470	2470	0
228	20250218	162600	59950305	2470	2470	2470	2470	0
229	20250218	162500	59950305	2470	2470	2470	2470	0
230	20250218	162400	59950305	2470	2470	2470	2470	0
231	20250218	162300	59950305	2470	2470	2470	2470	0
232	20250218	162200	59950305	2470	2470	2470	2470	0
233	20250218	162100	59950305	2470	2470	2470	2470	0
234	20250218	162000	59950305	2470	2470	2470	2470	0
235	20250218	161900	59950305	2470	2470	2470	2470	0
236	20250218	161800	59950305	2470	2470	2470	2470	0
237	20250218	161700	59950305	2470	2470	2470	2470	0
238	20250218	161600	59950305	2470	2470	2470	2470	0
239	20250218	161500	59950305	2470	2470	2470	2470	0
240	20250218	161400	59950305	2470	2470	2470	2470	0
241	20250218	161300	59950305	2470	2470	2470	2470	0
242	20250218	161200	59950305	2470	2470	2470	2470	323
243	20250218	161100	59950305	2470	2470	2470	2470	0
244	20250218	161000	59950305	2470	2470	2470	2470	0
245	20250218	160900	59950305	2470	2470	2470	2470	0
246	20250218	160800	59950305	2470	2470	2470	2470	0
247	20250218	160700	59950305	2470	2470	2470	2470	0
248	20250218	160600	59950305	2470	2470	2470	2470	0
249	20250218	160500	59950305	2470	2470	2470	2470	0
250	20250218	160400	59950305	2470	2470	2470	2470	0
251	20250218	160300	59950305	2470	2470	2470	2470	0
252	20250218	160200	59950305	2470	2470	2470	2470	0
253	20250218	160100	59950305	2470	2470	2470	2470	0
254	20250218	160000	59950305	2470	2470	2470	2470	0
255	20250218	155900	59950305	2470	2470	2470	2470	0
256	20250218	155800	59950305	2470	2470	2470	2470	0
257	20250218	155700	59950305	2470	2470	2470	2470	0
258	20250218	155600	59950305	2470	2470	2470	2470	0
259	20250218	155500	59950305	2470	2470	2470	2470	0
260	20250218	155400	59950305	2470	2470	2470	2470	0
261	20250218	155300	59950305	2470	2470	2470	2470	0
262	20250218	155200	59950305	2470	2470	2470	2470	0
263	20250218	155100	59950305	2470	2470	2470	2470	0
264	20250218	155000	59950305	2470	2470	2470	2470	0
265	20250218	154900	59950305	2470	2470	2470	2470	0
266	20250218	154800	59950305	2470	2470	2470	2470	0
267	20250218	154700	59950305	2470	2470	2470	2470	0
268	20250218	154600	59950305	2470	2470	2470	2470	0
269	20250218	154500	59950305	2470	2470	2470	2470	0
270	20250218	154400	59950305	2470	2470	2470	2470	0
271	20250218	154300	59950305	2470	2470	2470	2470	0
272	20250218	154200	59950305	2470	2470	2470	2470	323
273	20250218	154100	59950305	2470	2470	2470	2470	0
274	20250218	154000	59950305	2470	2470	2470	2470	0
275	20250218	153900	59950305	2470	2470	2470	2470	0
276	20250218	153800	59950305	2470	2470	2470	2470	0
277	20250218	153700	59950305	2470	2470	2470	2470	0
278	20250218	153600	59950305	2470	2470	2470	2470	0
279	20250218	153500	59950305	2470	2470	2470	2470	0
280	20250218	153400	59950305	2470	2470	2470	2470	0
281	20250218	153300	59950305	2470	2470	2470	2470	0
282	20250218	153200	59950305	2470	2470	2470	2470	0
283	20250218	153100	59950305	2470	2470	2470	2470	0
284	20250218	153000	59950305	2470	2470	2470	2470	323
285	20250218	152900	59152495	2470	2470	2470	2470	0
286	20250218	152800	59152495	2470	2470	2470	2470	0
287	20250218	152700	59152495	2470	2470	2470	2470	0
288	20250218	152600	59152495	2470	2470	2470	2470	0
289	20250218	152500	59152495	2470	2470	2470	2470	0
290	20250218	152400	59152495	2470	2470	2470	2470	0
291	20250218	152300	59152495	2470	2470	2470	2470	0
292	20250218	152200	59152495	2470	2470	2470	2470	0
293	20250218	152100	59152495	2470	2470	2470	2470	0
294	20250218	152000	59152495	2470	2470	2470	2470	0
295	20250218	151900	59152495	2470	2470	2470	2470	0
296	20250218	151800	59152495	2470	2470	2470	2470	0
297	20250218	151700	59152495	2470	2470	2470	2470	1
298	20250218	151600	59150025	2460	2465	2470	2460	452
299	20250218	151500	58034230	2470	2470	2470	2470	0
300	20250218	151400	58034230	2470	2470	2470	2470	0
301	20250218	151300	58034230	2470	2470	2470	2470	0
302	20250218	151200	58034230	2470	2470	2470	2470	1
303	20250218	151100	58031760	2460	2460	2460	2460	0
304	20250218	151000	58031760	2460	2460	2460	2460	0
305	20250218	150900	58031760	2460	2460	2460	2460	0
306	20250218	150800	58031760	2460	2460	2460	2460	0
307	20250218	150700	58031760	2460	2460	2460	2460	0
308	20250218	150600	58031760	2460	2460	2460	2460	35
309	20250218	150500	57945660	2460	2465	2465	2460	100
310	20250218	150400	57699200	2465	2465	2465	2465	73
311	20250218	150300	57519255	2470	2470	2470	2470	0
312	20250218	150200	57519255	2470	2470	2470	2470	0
313	20250218	150100	57519255	2470	2470	2470	2470	0
314	20250218	150000	57519255	2470	2470	2470	2470	0
315	20250218	145900	57519255	2470	2470	2470	2470	0
316	20250218	145800	57519255	2470	2470	2470	2470	0
317	20250218	145700	57519255	2470	2470	2470	2470	1
318	20250218	145600	57516785	2465	2465	2465	2465	0
319	20250218	145500	57516785	2465	2465	2465	2465	0
320	20250218	145400	57516785	2465	2465	2465	2465	0
321	20250218	145300	57516785	2465	2465	2465	2465	0
322	20250218	145200	57516785	2465	2465	2465	2465	0
323	20250218	145100	57516785	2465	2465	2465	2465	0
324	20250218	145000	57516785	2465	2465	2465	2465	0
325	20250218	144900	57516785	2465	2465	2465	2465	0
326	20250218	144800	57516785	2465	2465	2465	2465	0
327	20250218	144700	57516785	2465	2465	2465	2465	398
328	20250218	144600	56535715	2465	2465	2465	2465	0
329	20250218	144500	56535715	2465	2465	2465	2465	8
330	20250218	144400	56515995	2470	2470	2470	2470	0
331	20250218	144300	56515995	2470	2470	2470	2470	30
332	20250218	144200	56441895	2470	2470	2470	2470	0
333	20250218	144100	56441895	2470	2470	2470	2470	0
334	20250218	144000	56441895	2470	2470	2470	2470	10
335	20250218	143900	56417195	2470	2470	2470	2470	600
336	20250218	143800	54935195	2470	2470	2470	2470	0
337	20250218	143700	54935195	2470	2470	2470	2470	0
338	20250218	143600	54935195	2470	2470	2470	2470	0
339	20250218	143500	54935195	2470	2470	2470	2470	0
340	20250218	143400	54935195	2470	2470	2470	2470	0
341	20250218	143300	54935195	2470	2470	2470	2470	0
342	20250218	143200	54935195	2470	2470	2470	2470	0
343	20250218	143100	54935195	2470	2470	2470	2470	0
344	20250218	143000	54935195	2470	2470	2470	2470	0
345	20250218	142900	54935195	2470	2470	2470	2470	44
346	20250218	142800	54826515	2465	2465	2465	2465	0
347	20250218	142700	54826515	2465	2465	2465	2465	0
348	20250218	142600	54826515	2465	2465	2465	2465	0
349	20250218	142500	54826515	2465	2465	2465	2465	0
350	20250218	142400	54826515	2465	2465	2465	2465	0
351	20250218	142300	54826515	2465	2465	2465	2465	0
352	20250218	142200	54826515	2465	2465	2465	2465	0
353	20250218	142100	54826515	2465	2465	2465	2465	0
354	20250218	142000	54826515	2465	2465	2465	2465	0
355	20250218	141900	54826515	2465	2465	2465	2465	0
356	20250218	141800	54826515	2465	2465	2465	2465	0
357	20250218	141700	54826515	2465	2465	2465	2465	180
358	20250218	141600	54382815	2470	2470	2470	2470	0
359	20250218	141500	54382815	2470	2470	2470	2470	0
360	20250218	141400	54382815	2470	2470	2470	2470	1
361	20250218	141300	54380345	2465	2465	2465	2465	0
362	20250218	141200	54380345	2465	2465	2465	2465	0
363	20250218	141100	54380345	2465	2465	2465	2465	400
364	20250218	141000	53394345	2470	2470	2470	2470	0
365	20250218	140900	53394345	2470	2470	2470	2470	0
366	20250218	140800	53394345	2470	2470	2470	2470	0
367	20250218	140700	53394345	2470	2470	2470	2470	0
368	20250218	140600	53394345	2470	2470	2470	2470	0
369	20250218	140500	53394345	2470	2470	2470	2470	0
370	20250218	140400	53394345	2470	2470	2470	2470	0
371	20250218	140300	53394345	2470	2470	2470	2470	19
372	20250218	140200	53347415	2465	2465	2465	2465	0
373	20250218	140100	53347415	2465	2465	2465	2465	0
374	20250218	140000	53347415	2465	2465	2465	2465	0
375	20250218	135900	53347415	2465	2465	2465	2465	510
376	20250218	135800	52090265	2465	2465	2465	2465	0
377	20250218	135700	52090265	2465	2465	2465	2465	0
378	20250218	135600	52090265	2465	2465	2465	2465	0
379	20250218	135500	52090265	2465	2465	2465	2465	0
380	20250218	135400	52090265	2465	2465	2465	2465	0
381	20250218	135300	52090265	2465	2465	2465	2465	10
382	20250218	135200	52065615	2470	2470	2470	2470	0
383	20250218	135100	52065615	2470	2470	2470	2470	0
384	20250218	135000	52065615	2470	2470	2470	2470	0
385	20250218	134900	52065615	2470	2470	2470	2470	0
386	20250218	134800	52065615	2470	2470	2470	2470	0
387	20250218	134700	52065615	2470	2470	2470	2470	0
388	20250218	134600	52065615	2470	2470	2470	2470	1
389	20250218	134500	52063145	2470	2470	2470	2470	0
390	20250218	134400	52063145	2470	2470	2470	2470	5
391	20250218	134300	52050795	2470	2470	2470	2470	0
392	20250218	134200	52050795	2470	2470	2470	2470	0
393	20250218	134100	52050795	2470	2470	2470	2470	0
394	20250218	134000	52050795	2470	2470	2470	2470	0
395	20250218	133900	52050795	2470	2470	2470	2470	0
396	20250218	133800	52050795	2470	2470	2470	2470	0
397	20250218	133700	52050795	2470	2470	2470	2470	0
398	20250218	133600	52050795	2470	2470	2470	2470	0
399	20250218	133500	52050795	2470	2470	2470	2470	0
400	20250218	133400	52050795	2470	2470	2470	2470	0
401	20250218	133300	52050795	2470	2470	2470	2470	0
402	20250218	133200	52050795	2470	2470	2470	2470	0
403	20250218	133100	52050795	2470	2470	2470	2470	0
404	20250218	133000	52050795	2470	2470	2470	2470	0
405	20250218	132900	52050795	2470	2470	2470	2470	0
406	20250218	132800	52050795	2470	2470	2470	2470	0
407	20250218	132700	52050795	2470	2470	2470	2470	0
408	20250218	132600	52050795	2470	2470	2470	2470	0
409	20250218	132500	52050795	2470	2470	2470	2470	0
410	20250218	132400	52050795	2470	2470	2470	2470	10
411	20250218	132300	52026095	2470	2470	2470	2470	0
412	20250218	132200	52026095	2470	2470	2470	2470	0
413	20250218	132100	52026095	2470	2470	2470	2470	0
414	20250218	132000	52026095	2470	2470	2470	2470	2041
415	20250218	131900	46984825	2470	2470	2470	2470	0
416	20250218	131800	46984825	2470	2470	2470	2470	0
417	20250218	131700	46984825	2470	2470	2470	2470	0
418	20250218	131600	46984825	2470	2470	2470	2470	0
419	20250218	131500	46984825	2470	2470	2470	2470	0
420	20250218	131400	46984825	2470	2470	2470	2470	0
421	20250218	131300	46984825	2470	2470	2470	2470	10
422	20250218	131200	46960125	2475	2475	2475	2475	0
423	20250218	131100	46960125	2475	2475	2475	2475	0
424	20250218	131000	46960125	2475	2475	2475	2475	0
425	20250218	130900	46960125	2475	2475	2475	2475	0
426	20250218	130800	46960125	2475	2475	2475	2475	1
427	20250218	130700	46957650	2470	2470	2470	2470	0
428	20250218	130600	46957650	2470	2470	2470	2470	0
429	20250218	130500	46957650	2470	2470	2470	2470	0
430	20250218	130400	46957650	2470	2470	2470	2470	0
431	20250218	130300	46957650	2470	2470	2470	2470	0
432	20250218	130200	46957650	2470	2470	2470	2470	300
433	20250218	130100	46216650	2475	2475	2475	2475	0
434	20250218	130000	46216650	2475	2475	2475	2475	0
435	20250218	125900	46216650	2475	2475	2475	2475	0
436	20250218	125800	46216650	2475	2475	2475	2475	0
437	20250218	125700	46216650	2475	2475	2475	2475	0
438	20250218	125600	46216650	2475	2475	2475	2475	1
439	20250218	125500	46214175	2475	2475	2475	2475	0
440	20250218	125400	46214175	2475	2475	2475	2475	0
441	20250218	125300	46214175	2475	2475	2475	2475	0
442	20250218	125200	46214175	2475	2475	2475	2475	0
443	20250218	125100	46214175	2475	2475	2475	2475	0
444	20250218	125000	46214175	2475	2475	2475	2475	1156
445	20250218	124900	43353075	2475	2475	2475	2475	0
446	20250218	124800	43353075	2475	2475	2475	2475	0
447	20250218	124700	43353075	2475	2475	2475	2475	0
448	20250218	124600	43353075	2475	2475	2475	2475	0
449	20250218	124500	43353075	2475	2475	2475	2475	0
450	20250218	124400	43353075	2475	2475	2475	2475	0
451	20250218	124300	43353075	2475	2475	2475	2475	895
452	20250218	124200	41137950	2475	2475	2475	2475	0
453	20250218	124100	41137950	2475	2475	2475	2475	0
454	20250218	124000	41137950	2475	2475	2475	2475	0
455	20250218	123900	41137950	2475	2475	2475	2475	0
456	20250218	123800	41137950	2475	2475	2475	2475	0
457	20250218	123700	41137950	2475	2475	2475	2475	0
458	20250218	123600	41137950	2475	2475	2475	2475	0
459	20250218	123500	41137950	2475	2475	2475	2475	0
460	20250218	123400	41137950	2475	2475	2475	2475	0
461	20250218	123300	41137950	2475	2475	2475	2475	0
462	20250218	123200	41137950	2475	2475	2475	2475	0
463	20250218	123100	41137950	2475	2475	2475	2475	0
464	20250218	123000	41137950	2475	2475	2475	2475	163
465	20250218	122900	40734525	2475	2475	2475	2475	0
466	20250218	122800	40734525	2475	2475	2475	2475	0
467	20250218	122700	40734525	2475	2475	2475	2475	18
468	20250218	122600	40689975	2475	2475	2475	2475	0
469	20250218	122500	40689975	2475	2475	2475	2475	0
470	20250218	122400	40689975	2475	2480	2480	2475	125
471	20250218	122300	40380575	2480	2480	2480	2480	0
472	20250218	122200	40380575	2480	2480	2480	2480	0
473	20250218	122100	40380575	2480	2480	2480	2480	0
474	20250218	122000	40380575	2480	2480	2480	2480	0
475	20250218	121900	40380575	2480	2480	2480	2480	0
476	20250218	121800	40380575	2480	2480	2480	2480	10
477	20250218	121700	40355775	2475	2475	2475	2475	0
478	20250218	121600	40355775	2475	2475	2475	2475	0
479	20250218	121500	40355775	2475	2475	2475	2475	0
480	20250218	121400	40355775	2475	2475	2475	2475	100
481	20250218	121300	40108275	2475	2475	2475	2475	0
482	20250218	121200	40108275	2475	2475	2475	2475	400
483	20250218	121100	39118275	2475	2475	2475	2475	964
484	20250218	121000	36732375	2475	2475	2475	2475	1
485	20250218	120900	36729900	2475	2475	2475	2475	0
486	20250218	120800	36729900	2475	2475	2475	2475	0
487	20250218	120700	36729900	2475	2475	2475	2475	0
488	20250218	120600	36729900	2475	2475	2475	2475	55
489	20250218	120500	36593775	2480	2480	2480	2480	0
490	20250218	120400	36593775	2480	2480	2480	2480	3
491	20250218	120300	36586335	2480	2480	2480	2480	0
492	20250218	120200	36586335	2480	2480	2480	2480	12
493	20250218	120100	36556575	2480	2480	2480	2480	0
494	20250218	120000	36556575	2480	2480	2480	2480	0
495	20250218	115900	36556575	2480	2480	2480	2480	1
496	20250218	115800	36554095	2475	2475	2475	2475	0
497	20250218	115700	36554095	2475	2475	2475	2475	0
498	20250218	115600	36554095	2475	2475	2475	2475	979
499	20250218	115500	34131070	2475	2475	2475	2475	28
500	20250218	115400	34061770	2475	2475	2475	2475	1600
501	20250218	115300	30101770	2475	2475	2475	2475	0
502	20250218	115200	30101770	2475	2475	2475	2475	0
503	20250218	115100	30101770	2475	2475	2475	2475	0
504	20250218	115000	30101770	2475	2475	2475	2475	0
505	20250218	114900	30101770	2475	2475	2475	2475	0
506	20250218	114800	30101770	2475	2475	2475	2475	0
507	20250218	114700	30101770	2475	2475	2475	2475	10
508	20250218	114600	30077020	2475	2475	2475	2475	0
509	20250218	114500	30077020	2475	2475	2475	2475	284
510	20250218	114400	29374120	2470	2470	2470	2470	0
511	20250218	114300	29374120	2470	2470	2470	2470	0
512	20250218	114200	29374120	2470	2470	2470	2470	72
513	20250218	114100	29196280	2470	2470	2470	2470	100
514	20250218	114000	28949280	2470	2470	2470	2470	0
515	20250218	113900	28949280	2470	2470	2470	2470	0
516	20250218	113800	28949280	2470	2470	2470	2470	0
517	20250218	113700	28949280	2470	2460	2470	2460	3391
518	20250218	113600	20578385	2450	2450	2450	2450	1
519	20250218	113500	20575935	2450	2450	2450	2450	0
520	20250218	113400	20575935	2450	2450	2450	2450	3
521	20250218	113300	20568585	2450	2450	2450	2450	0
522	20250218	113200	20568585	2450	2450	2450	2450	0
523	20250218	113100	20568585	2450	2450	2450	2450	0
524	20250218	113000	20568585	2450	2450	2450	2450	0
525	20250218	112900	20568585	2450	2450	2450	2450	0
526	20250218	112800	20568585	2450	2450	2450	2450	0
527	20250218	112700	20568585	2450	2450	2450	2450	0
528	20250218	112600	20568585	2450	2450	2450	2450	0
529	20250218	112500	20568585	2450	2450	2450	2450	0
530	20250218	112400	20568585	2450	2450	2450	2450	0
531	20250218	112300	20568585	2450	2450	2450	2450	0
532	20250218	112200	20568585	2450	2450	2450	2450	0
533	20250218	112100	20568585	2450	2450	2450	2450	0
534	20250218	112000	20568585	2450	2450	2450	2450	0
535	20250218	111900	20568585	2450	2450	2450	2450	0
536	20250218	111800	20568585	2450	2450	2450	2450	0
537	20250218	111700	20568585	2450	2450	2450	2450	0
538	20250218	111600	20568585	2450	2450	2450	2450	0
539	20250218	111500	20568585	2450	2450	2450	2450	0
540	20250218	111400	20568585	2450	2450	2450	2450	0
541	20250218	111300	20568585	2450	2450	2450	2450	113
542	20250218	111200	20291735	2450	2450	2450	2450	0
543	20250218	111100	20291735	2450	2450	2450	2450	0
544	20250218	111000	20291735	2450	2450	2450	2450	0
545	20250218	110900	20291735	2450	2450	2450	2450	0
546	20250218	110800	20291735	2450	2450	2450	2450	0
547	20250218	110700	20291735	2450	2450	2450	2450	0
548	20250218	110600	20291735	2450	2450	2450	2450	0
549	20250218	110500	20291735	2450	2450	2450	2450	0
550	20250218	110400	20291735	2450	2450	2450	2450	0
551	20250218	110300	20291735	2450	2450	2450	2450	0
552	20250218	110200	20291735	2450	2450	2450	2450	0
553	20250218	110100	20291735	2450	2450	2450	2450	0
554	20250218	110000	20291735	2450	2450	2450	2450	0
555	20250218	105900	20291735	2450	2450	2450	2450	0
556	20250218	105800	20291735	2450	2450	2450	2450	0
557	20250218	105700	20291735	2450	2450	2450	2450	50
558	20250218	105600	20169235	2450	2450	2450	2450	0
559	20250218	105500	20169235	2450	2450	2450	2450	0
560	20250218	105400	20169235	2450	2455	2455	2450	133
561	20250218	105300	19843375	2450	2450	2450	2450	0
562	20250218	105200	19843375	2450	2450	2450	2450	0
563	20250218	105100	19843375	2450	2450	2450	2450	0
564	20250218	105000	19843375	2450	2450	2450	2450	0
565	20250218	104900	19843375	2450	2450	2450	2450	0
566	20250218	104800	19843375	2450	2450	2450	2450	0
567	20250218	104700	19843375	2450	2450	2450	2450	0
568	20250218	104600	19843375	2450	2450	2450	2450	0
569	20250218	104500	19843375	2450	2450	2450	2450	0
570	20250218	104400	19843375	2450	2450	2450	2450	0
571	20250218	104300	19843375	2450	2450	2450	2450	30
572	20250218	104200	19769875	2455	2455	2455	2455	0
573	20250218	104100	19769875	2455	2455	2455	2455	0
574	20250218	104000	19769875	2455	2455	2455	2455	1286
575	20250218	103900	16612745	2450	2450	2450	2450	103
576	20250218	103800	16360395	2445	2445	2445	2445	100
577	20250218	103700	16115895	2450	2450	2450	2450	0
578	20250218	103600	16115895	2450	2450	2450	2450	20
579	20250218	103500	16066895	2450	2450	2450	2450	78
580	20250218	103400	15875795	2450	2450	2450	2450	63
581	20250218	103300	15721445	2460	2460	2460	2460	0
582	20250218	103200	15721445	2460	2460	2460	2460	0
583	20250218	103100	15721445	2460	2460	2460	2460	245
584	20250218	103000	15118745	2460	2460	2460	2460	0
585	20250218	102900	15118745	2460	2460	2460	2460	0
586	20250218	102800	15118745	2460	2460	2460	2460	1
587	20250218	102700	15116285	2460	2460	2460	2460	84
588	20250218	102600	14909645	2460	2460	2460	2460	50
589	20250218	102500	14786645	2460	2460	2460	2460	0
590	20250218	102400	14786645	2460	2460	2460	2460	0
591	20250218	102300	14786645	2460	2460	2460	2460	0
592	20250218	102200	14786645	2460	2460	2460	2460	0
593	20250218	102100	14786645	2460	2460	2460	2460	0
594	20250218	102000	14786645	2460	2460	2460	2460	21
595	20250218	101900	14734985	2460	2460	2460	2460	226
596	20250218	101800	14179025	2460	2460	2460	2460	0
597	20250218	101700	14179025	2460	2460	2460	2460	0
598	20250218	101600	14179025	2460	2460	2460	2460	0
599	20250218	101500	14179025	2460	2460	2460	2460	0
600	20250218	101400	14179025	2460	2460	2460	2460	0
601	20250218	101300	14179025	2460	2460	2460	2460	0
602	20250218	101200	14179025	2460	2460	2460	2460	0
603	20250218	101100	14179025	2460	2460	2460	2460	0
604	20250218	101000	14179025	2460	2460	2460	2460	1431
605	20250218	100900	10658765	2460	2460	2460	2460	185
606	20250218	100800	10203665	2460	2460	2460	2460	1
607	20250218	100700	10201205	2445	2445	2445	2445	0
608	20250218	100600	10201205	2445	2445	2445	2445	0
609	20250218	100500	10201205	2445	2445	2445	2445	0
610	20250218	100400	10201205	2445	2445	2445	2445	0
611	20250218	100300	10201205	2445	2460	2460	2445	7
612	20250218	100200	10184000	2460	2460	2460	2460	0
613	20250218	100100	10184000	2460	2460	2460	2460	0
614	20250218	100000	10184000	2460	2450	2460	2450	4
615	20250218	095900	10174190	2450	2450	2450	2450	7
616	20250218	095800	10157040	2450	2450	2450	2450	0
617	20250218	095700	10157040	2450	2450	2450	2450	2
618	20250218	095600	10152140	2450	2450	2450	2450	1
619	20250218	095500	10149690	2450	2450	2450	2450	30
620	20250218	095400	10076190	2450	2450	2450	2450	415
621	20250218	095300	9059440	2450	2450	2450	2450	0
622	20250218	095200	9059440	2450	2450	2450	2450	0
623	20250218	095100	9059440	2450	2450	2450	2450	0
624	20250218	095000	9059440	2450	2450	2450	2450	680
625	20250218	094900	7393440	2460	2460	2460	2460	79
626	20250218	094800	7199100	2455	2455	2455	2455	133
627	20250218	094700	6872585	2455	2455	2455	2455	73
628	20250218	094600	6693370	2465	2465	2465	2465	1
629	20250218	094500	6690905	2465	2465	2465	2460	17
630	20250218	094400	6649005	2465	2465	2465	2465	61
631	20250218	094300	6498640	2460	2460	2460	2460	0
632	20250218	094200	6498640	2460	2460	2460	2460	0
633	20250218	094100	6498640	2460	2460	2460	2460	748
634	20250218	094000	4658560	2460	2460	2460	2460	0
635	20250218	093900	4658560	2460	2460	2460	2460	0
636	20250218	093800	4658560	2460	2460	2460	2460	0
637	20250218	093700	4658560	2460	2460	2460	2460	79
638	20250218	093600	4464220	2465	2465	2465	2465	0
639	20250218	093500	4464220	2465	2465	2465	2465	0
640	20250218	093400	4464220	2465	2465	2465	2465	0
641	20250218	093300	4464220	2465	2465	2465	2465	0
642	20250218	093200	4464220	2465	2465	2465	2465	0
643	20250218	093100	4464220	2465	2465	2465	2465	0
644	20250218	093000	4464220	2465	2465	2465	2465	102
645	20250218	092900	4212790	2470	2470	2470	2470	2
646	20250218	092800	4207850	2465	2460	2465	2460	49
647	20250218	092700	4087070	2460	2460	2460	2460	295
648	20250218	092600	3361370	2465	2465	2465	2465	0
649	20250218	092500	3361370	2465	2465	2465	2465	0
650	20250218	092400	3361370	2465	2465	2465	2465	16
651	20250218	092300	3321930	2460	2460	2460	2460	0
652	20250218	092200	3321930	2460	2460	2460	2460	20
653	20250218	092100	3272730	2465	2465	2465	2465	0
654	20250218	092000	3272730	2465	2465	2465	2465	0
655	20250218	091900	3272730	2465	2465	2465	2465	0
656	20250218	091800	3272730	2465	2465	2465	2465	51
657	20250218	091700	3147015	2465	2465	2465	2465	2
658	20250218	091600	3142085	2460	2460	2460	2460	0
659	20250218	091500	3142085	2460	2460	2460	2460	0
660	20250218	091400	3142085	2460	2460	2460	2460	0
661	20250218	091300	3142085	2460	2460	2460	2460	0
662	20250218	091200	3142085	2460	2460	2460	2460	0
663	20250218	091100	3142085	2460	2460	2460	2460	0
664	20250218	091000	3142085	2460	2460	2460	2460	0
665	20250218	090900	3142085	2460	2460	2460	2460	0
666	20250218	090800	3142085	2460	2460	2460	2460	324
667	20250218	090700	2345045	2460	2460	2460	2460	605
668	20250218	090600	856745	2460	2460	2460	2460	280
669	20250218	090500	167945	2470	2470	2470	2470	20
670	20250218	090400	118545	2470	2470	2470	2470	0
671	20250218	090300	118545	2470	2470	2470	2470	1
672	20250218	090200	116075	2460	2460	2460	2460	0
673	20250218	090100	116075	2460	2460	2460	2460	1
674	20250218	090000	113615	2470	2470	2470	2465	46