KissMeData/208350/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	204400	10087300	2910	2910	2910	2910	711
3	20250218	204300	10087300	2910	2910	2910	2910	0
4	20250218	204200	10087300	2910	2910	2910	2910	0
5	20250218	204100	10087300	2910	2910	2910	2910	0
6	20250218	204000	10087300	2910	2910	2910	2910	0
7	20250218	203900	10087300	2910	2910	2910	2910	0
8	20250218	203800	10087300	2910	2910	2910	2910	0
9	20250218	203700	10087300	2910	2910	2910	2910	0
10	20250218	203600	10087300	2910	2910	2910	2910	0
11	20250218	203500	10087300	2910	2910	2910	2910	0
12	20250218	203400	10087300	2910	2910	2910	2910	0
13	20250218	203300	10087300	2910	2910	2910	2910	0
14	20250218	203200	10087300	2910	2910	2910	2910	0
15	20250218	203100	10087300	2910	2910	2910	2910	0
16	20250218	203000	10087300	2910	2910	2910	2910	0
17	20250218	202900	10087300	2910	2910	2910	2910	0
18	20250218	202800	10087300	2910	2910	2910	2910	0
19	20250218	202700	10087300	2910	2910	2910	2910	0
20	20250218	202600	10087300	2910	2910	2910	2910	0
21	20250218	202500	10087300	2910	2910	2910	2910	0
22	20250218	202400	10087300	2910	2910	2910	2910	0
23	20250218	202300	10087300	2910	2910	2910	2910	0
24	20250218	202200	10087300	2910	2910	2910	2910	0
25	20250218	202100	10087300	2910	2910	2910	2910	0
26	20250218	202000	10087300	2910	2910	2910	2910	0
27	20250218	201900	10087300	2910	2910	2910	2910	0
28	20250218	201800	10087300	2910	2910	2910	2910	0
29	20250218	201700	10087300	2910	2910	2910	2910	0
30	20250218	201600	10087300	2910	2910	2910	2910	0
31	20250218	201500	10087300	2910	2910	2910	2910	0
32	20250218	201400	10087300	2910	2910	2910	2910	711
33	20250218	201300	10087300	2910	2910	2910	2910	0
34	20250218	201200	10087300	2910	2910	2910	2910	0
35	20250218	201100	10087300	2910	2910	2910	2910	0
36	20250218	201000	10087300	2910	2910	2910	2910	0
37	20250218	200900	10087300	2910	2910	2910	2910	0
38	20250218	200800	10087300	2910	2910	2910	2910	0
39	20250218	200700	10087300	2910	2910	2910	2910	0
40	20250218	200600	10087300	2910	2910	2910	2910	0
41	20250218	200500	10087300	2910	2910	2910	2910	0
42	20250218	200400	10087300	2910	2910	2910	2910	0
43	20250218	200300	10087300	2910	2910	2910	2910	0
44	20250218	200200	10087300	2910	2910	2910	2910	0
45	20250218	200100	10087300	2910	2910	2910	2910	0
46	20250218	200000	10087300	2910	2910	2910	2910	0
47	20250218	195900	10087300	2910	2910	2910	2910	0
48	20250218	195800	10087300	2910	2910	2910	2910	0
49	20250218	195700	10087300	2910	2910	2910	2910	0
50	20250218	195600	10087300	2910	2910	2910	2910	0
51	20250218	195500	10087300	2910	2910	2910	2910	0
52	20250218	195400	10087300	2910	2910	2910	2910	0
53	20250218	195300	10087300	2910	2910	2910	2910	0
54	20250218	195200	10087300	2910	2910	2910	2910	0
55	20250218	195100	10087300	2910	2910	2910	2910	0
56	20250218	195000	10087300	2910	2910	2910	2910	0
57	20250218	194900	10087300	2910	2910	2910	2910	0
58	20250218	194800	10087300	2910	2910	2910	2910	0
59	20250218	194700	10087300	2910	2910	2910	2910	0
60	20250218	194600	10087300	2910	2910	2910	2910	0
61	20250218	194500	10087300	2910	2910	2910	2910	0
62	20250218	194400	10087300	2910	2910	2910	2910	711
63	20250218	194300	10087300	2910	2910	2910	2910	0
64	20250218	194200	10087300	2910	2910	2910	2910	0
65	20250218	194100	10087300	2910	2910	2910	2910	0
66	20250218	194000	10087300	2910	2910	2910	2910	0
67	20250218	193900	10087300	2910	2910	2910	2910	0
68	20250218	193800	10087300	2910	2910	2910	2910	0
69	20250218	193700	10087300	2910	2910	2910	2910	0
70	20250218	193600	10087300	2910	2910	2910	2910	0
71	20250218	193500	10087300	2910	2910	2910	2910	0
72	20250218	193400	10087300	2910	2910	2910	2910	0
73	20250218	193300	10087300	2910	2910	2910	2910	0
74	20250218	193200	10087300	2910	2910	2910	2910	0
75	20250218	193100	10087300	2910	2910	2910	2910	0
76	20250218	193000	10087300	2910	2910	2910	2910	0
77	20250218	192900	10087300	2910	2910	2910	2910	0
78	20250218	192800	10087300	2910	2910	2910	2910	0
79	20250218	192700	10087300	2910	2910	2910	2910	0
80	20250218	192600	10087300	2910	2910	2910	2910	0
81	20250218	192500	10087300	2910	2910	2910	2910	0
82	20250218	192400	10087300	2910	2910	2910	2910	0
83	20250218	192300	10087300	2910	2910	2910	2910	0
84	20250218	192200	10087300	2910	2910	2910	2910	0
85	20250218	192100	10087300	2910	2910	2910	2910	0
86	20250218	192000	10087300	2910	2910	2910	2910	0
87	20250218	191900	10087300	2910	2910	2910	2910	0
88	20250218	191800	10087300	2910	2910	2910	2910	0
89	20250218	191700	10087300	2910	2910	2910	2910	0
90	20250218	191600	10087300	2910	2910	2910	2910	0
91	20250218	191500	10087300	2910	2910	2910	2910	0
92	20250218	191400	10087300	2910	2910	2910	2910	711
93	20250218	191300	10087300	2910	2910	2910	2910	0
94	20250218	191200	10087300	2910	2910	2910	2910	0
95	20250218	191100	10087300	2910	2910	2910	2910	0
96	20250218	191000	10087300	2910	2910	2910	2910	0
97	20250218	190900	10087300	2910	2910	2910	2910	0
98	20250218	190800	10087300	2910	2910	2910	2910	0
99	20250218	190700	10087300	2910	2910	2910	2910	0
100	20250218	190600	10087300	2910	2910	2910	2910	0
101	20250218	190500	10087300	2910	2910	2910	2910	0
102	20250218	190400	10087300	2910	2910	2910	2910	0
103	20250218	190300	10087300	2910	2910	2910	2910	0
104	20250218	190200	10087300	2910	2910	2910	2910	0
105	20250218	190100	10087300	2910	2910	2910	2910	0
106	20250218	190000	10087300	2910	2910	2910	2910	0
107	20250218	185900	10087300	2910	2910	2910	2910	0
108	20250218	185800	10087300	2910	2910	2910	2910	0
109	20250218	185700	10087300	2910	2910	2910	2910	0
110	20250218	185600	10087300	2910	2910	2910	2910	0
111	20250218	185500	10087300	2910	2910	2910	2910	0
112	20250218	185400	10087300	2910	2910	2910	2910	0
113	20250218	185300	10087300	2910	2910	2910	2910	0
114	20250218	185200	10087300	2910	2910	2910	2910	0
115	20250218	185100	10087300	2910	2910	2910	2910	0
116	20250218	185000	10087300	2910	2910	2910	2910	0
117	20250218	184900	10087300	2910	2910	2910	2910	0
118	20250218	184800	10087300	2910	2910	2910	2910	0
119	20250218	184700	10087300	2910	2910	2910	2910	0
120	20250218	184600	10087300	2910	2910	2910	2910	0
121	20250218	184500	10087300	2910	2910	2910	2910	0
122	20250218	184400	10087300	2910	2910	2910	2910	711
123	20250218	184300	10087300	2910	2910	2910	2910	0
124	20250218	184200	10087300	2910	2910	2910	2910	0
125	20250218	184100	10087300	2910	2910	2910	2910	0
126	20250218	184000	10087300	2910	2910	2910	2910	0
127	20250218	183900	10087300	2910	2910	2910	2910	0
128	20250218	183800	10087300	2910	2910	2910	2910	0
129	20250218	183700	10087300	2910	2910	2910	2910	0
130	20250218	183600	10087300	2910	2910	2910	2910	0
131	20250218	183500	10087300	2910	2910	2910	2910	0
132	20250218	183400	10087300	2910	2910	2910	2910	0
133	20250218	183300	10087300	2910	2910	2910	2910	0
134	20250218	183200	10087300	2910	2910	2910	2910	0
135	20250218	183100	10087300	2910	2910	2910	2910	0
136	20250218	183000	10087300	2910	2910	2910	2910	0
137	20250218	182900	10087300	2910	2910	2910	2910	0
138	20250218	182800	10087300	2910	2910	2910	2910	0
139	20250218	182700	10087300	2910	2910	2910	2910	0
140	20250218	182600	10087300	2910	2910	2910	2910	0
141	20250218	182500	10087300	2910	2910	2910	2910	0
142	20250218	182400	10087300	2910	2910	2910	2910	0
143	20250218	182300	10087300	2910	2910	2910	2910	0
144	20250218	182200	10087300	2910	2910	2910	2910	0
145	20250218	182100	10087300	2910	2910	2910	2910	0
146	20250218	182000	10087300	2910	2910	2910	2910	0
147	20250218	181900	10087300	2910	2910	2910	2910	0
148	20250218	181800	10087300	2910	2910	2910	2910	0
149	20250218	181700	10087300	2910	2910	2910	2910	0
150	20250218	181600	10087300	2910	2910	2910	2910	0
151	20250218	181500	10087300	2910	2910	2910	2910	0
152	20250218	181400	10087300	2910	2910	2910	2910	711
153	20250218	181300	10087300	2910	2910	2910	2910	0
154	20250218	181200	10087300	2910	2910	2910	2910	0
155	20250218	181100	10087300	2910	2910	2910	2910	0
156	20250218	181000	10087300	2910	2910	2910	2910	0
157	20250218	180900	10087300	2910	2910	2910	2910	0
158	20250218	180800	10087300	2910	2910	2910	2910	0
159	20250218	180700	10087300	2910	2910	2910	2910	0
160	20250218	180600	10087300	2910	2910	2910	2910	0
161	20250218	180500	10087300	2910	2910	2910	2910	0
162	20250218	180400	10087300	2910	2910	2910	2910	0
163	20250218	180300	10087300	2910	2910	2910	2910	0
164	20250218	180200	10087300	2910	2910	2910	2910	0
165	20250218	180100	10087300	2910	2910	2910	2910	0
166	20250218	180000	10087300	2910	2910	2910	2910	0
167	20250218	175900	10087300	2910	2910	2910	2910	0
168	20250218	175800	10087300	2910	2910	2910	2910	0
169	20250218	175700	10087300	2910	2910	2910	2910	0
170	20250218	175600	10087300	2910	2910	2910	2910	0
171	20250218	175500	10087300	2910	2910	2910	2910	0
172	20250218	175400	10087300	2910	2910	2910	2910	0
173	20250218	175300	10087300	2910	2910	2910	2910	0
174	20250218	175200	10087300	2910	2910	2910	2910	0
175	20250218	175100	10087300	2910	2910	2910	2910	0
176	20250218	175000	10087300	2910	2910	2910	2910	0
177	20250218	174900	10087300	2910	2910	2910	2910	0
178	20250218	174800	10087300	2910	2910	2910	2910	0
179	20250218	174700	10087300	2910	2910	2910	2910	0
180	20250218	174600	10087300	2910	2910	2910	2910	0
181	20250218	174500	10087300	2910	2910	2910	2910	0
182	20250218	174400	10087300	2910	2910	2910	2910	711
183	20250218	174300	10087300	2910	2910	2910	2910	0
184	20250218	174200	10087300	2910	2910	2910	2910	0
185	20250218	174100	10087300	2910	2910	2910	2910	0
186	20250218	174000	10087300	2910	2910	2910	2910	0
187	20250218	173900	10087300	2910	2910	2910	2910	0
188	20250218	173800	10087300	2910	2910	2910	2910	0
189	20250218	173700	10087300	2910	2910	2910	2910	0
190	20250218	173600	10087300	2910	2910	2910	2910	0
191	20250218	173500	10087300	2910	2910	2910	2910	0
192	20250218	173400	10087300	2910	2910	2910	2910	0
193	20250218	173300	10087300	2910	2910	2910	2910	0
194	20250218	173200	10087300	2910	2910	2910	2910	0
195	20250218	173100	10087300	2910	2910	2910	2910	0
196	20250218	173000	10087300	2910	2910	2910	2910	0
197	20250218	172900	10087300	2910	2910	2910	2910	0
198	20250218	172800	10087300	2910	2910	2910	2910	0
199	20250218	172700	10087300	2910	2910	2910	2910	0
200	20250218	172600	10087300	2910	2910	2910	2910	0
201	20250218	172500	10087300	2910	2910	2910	2910	0
202	20250218	172400	10087300	2910	2910	2910	2910	0
203	20250218	172300	10087300	2910	2910	2910	2910	0
204	20250218	172200	10087300	2910	2910	2910	2910	0
205	20250218	172100	10087300	2910	2910	2910	2910	0
206	20250218	172000	10087300	2910	2910	2910	2910	0
207	20250218	171900	10087300	2910	2910	2910	2910	0
208	20250218	171800	10087300	2910	2910	2910	2910	0
209	20250218	171700	10087300	2910	2910	2910	2910	0
210	20250218	171600	10087300	2910	2910	2910	2910	0
211	20250218	171500	10087300	2910	2910	2910	2910	0
212	20250218	171400	10087300	2910	2910	2910	2910	711
213	20250218	171300	10087300	2910	2910	2910	2910	0
214	20250218	171200	10087300	2910	2910	2910	2910	0
215	20250218	171100	10087300	2910	2910	2910	2910	0
216	20250218	171000	10087300	2910	2910	2910	2910	0
217	20250218	170900	10087300	2910	2910	2910	2910	0
218	20250218	170800	10087300	2910	2910	2910	2910	0
219	20250218	170700	10087300	2910	2910	2910	2910	0
220	20250218	170600	10087300	2910	2910	2910	2910	0
221	20250218	170500	10087300	2910	2910	2910	2910	0
222	20250218	170400	10087300	2910	2910	2910	2910	0
223	20250218	170300	10087300	2910	2910	2910	2910	0
224	20250218	170200	10087300	2910	2910	2910	2910	0
225	20250218	170100	10087300	2910	2910	2910	2910	0
226	20250218	170000	10087300	2910	2910	2910	2910	0
227	20250218	165900	10087300	2910	2910	2910	2910	0
228	20250218	165800	10087300	2910	2910	2910	2910	0
229	20250218	165700	10087300	2910	2910	2910	2910	0
230	20250218	165600	10087300	2910	2910	2910	2910	0
231	20250218	165500	10087300	2910	2910	2910	2910	0
232	20250218	165400	10087300	2910	2910	2910	2910	0
233	20250218	165300	10087300	2910	2910	2910	2910	0
234	20250218	165200	10087300	2910	2910	2910	2910	0
235	20250218	165100	10087300	2910	2910	2910	2910	0
236	20250218	165000	10087300	2910	2910	2910	2910	0
237	20250218	164900	10087300	2910	2910	2910	2910	0
238	20250218	164800	10087300	2910	2910	2910	2910	0
239	20250218	164700	10087300	2910	2910	2910	2910	0
240	20250218	164600	10087300	2910	2910	2910	2910	0
241	20250218	164500	10087300	2910	2910	2910	2910	0
242	20250218	164400	10087300	2910	2910	2910	2910	711
243	20250218	164300	10087300	2910	2910	2910	2910	0
244	20250218	164200	10087300	2910	2910	2910	2910	0
245	20250218	164100	10087300	2910	2910	2910	2910	0
246	20250218	164000	10087300	2910	2910	2910	2910	0
247	20250218	163900	10087300	2910	2910	2910	2910	0
248	20250218	163800	10087300	2910	2910	2910	2910	0
249	20250218	163700	10087300	2910	2910	2910	2910	0
250	20250218	163600	10087300	2910	2910	2910	2910	0
251	20250218	163500	10087300	2910	2910	2910	2910	0
252	20250218	163400	10087300	2910	2910	2910	2910	0
253	20250218	163300	10087300	2910	2910	2910	2910	0
254	20250218	163200	10087300	2910	2910	2910	2910	0
255	20250218	163100	10087300	2910	2910	2910	2910	0
256	20250218	163000	10087300	2910	2910	2910	2910	0
257	20250218	162900	10087300	2910	2910	2910	2910	0
258	20250218	162800	10087300	2910	2910	2910	2910	0
259	20250218	162700	10087300	2910	2910	2910	2910	0
260	20250218	162600	10087300	2910	2910	2910	2910	0
261	20250218	162500	10087300	2910	2910	2910	2910	0
262	20250218	162400	10087300	2910	2910	2910	2910	0
263	20250218	162300	10087300	2910	2910	2910	2910	0
264	20250218	162200	10087300	2910	2910	2910	2910	0
265	20250218	162100	10087300	2910	2910	2910	2910	0
266	20250218	162000	10087300	2910	2910	2910	2910	0
267	20250218	161900	10087300	2910	2910	2910	2910	0
268	20250218	161800	10087300	2910	2910	2910	2910	0
269	20250218	161700	10087300	2910	2910	2910	2910	0
270	20250218	161600	10087300	2910	2910	2910	2910	0
271	20250218	161500	10087300	2910	2910	2910	2910	0
272	20250218	161400	10087300	2910	2910	2910	2910	711
273	20250218	161300	10087300	2910	2910	2910	2910	0
274	20250218	161200	10087300	2910	2910	2910	2910	0
275	20250218	161100	10087300	2910	2910	2910	2910	0
276	20250218	161000	10087300	2910	2910	2910	2910	0
277	20250218	160900	10087300	2910	2910	2910	2910	0
278	20250218	160800	10087300	2910	2910	2910	2910	0
279	20250218	160700	10087300	2910	2910	2910	2910	0
280	20250218	160600	10087300	2910	2910	2910	2910	0
281	20250218	160500	10087300	2910	2910	2910	2910	0
282	20250218	160400	10087300	2910	2910	2910	2910	0
283	20250218	160300	10087300	2910	2910	2910	2910	0
284	20250218	160200	10087300	2910	2910	2910	2910	0
285	20250218	160100	10087300	2910	2910	2910	2910	0
286	20250218	160000	10087300	2910	2910	2910	2910	0
287	20250218	155900	10087300	2910	2910	2910	2910	0
288	20250218	155800	10087300	2910	2910	2910	2910	0
289	20250218	155700	10087300	2910	2910	2910	2910	0
290	20250218	155600	10087300	2910	2910	2910	2910	0
291	20250218	155500	10087300	2910	2910	2910	2910	0
292	20250218	155400	10087300	2910	2910	2910	2910	0
293	20250218	155300	10087300	2910	2910	2910	2910	0
294	20250218	155200	10087300	2910	2910	2910	2910	0
295	20250218	155100	10087300	2910	2910	2910	2910	0
296	20250218	155000	10087300	2910	2910	2910	2910	0
297	20250218	154900	10087300	2910	2910	2910	2910	0
298	20250218	154800	10087300	2910	2910	2910	2910	0
299	20250218	154700	10087300	2910	2910	2910	2910	0
300	20250218	154600	10087300	2910	2910	2910	2910	0
301	20250218	154500	10087300	2910	2910	2910	2910	0
302	20250218	154400	10087300	2910	2910	2910	2910	711
303	20250218	154300	10087300	2910	2910	2910	2910	0
304	20250218	154200	10087300	2910	2910	2910	2910	0
305	20250218	154100	10087300	2910	2910	2910	2910	0
306	20250218	154000	10087300	2910	2910	2910	2910	0
307	20250218	153900	10087300	2910	2910	2910	2910	0
308	20250218	153800	10087300	2910	2910	2910	2910	0
309	20250218	153700	10087300	2910	2910	2910	2910	0
310	20250218	153600	10087300	2910	2910	2910	2910	0
311	20250218	153500	10087300	2910	2910	2910	2910	0
312	20250218	153400	10087300	2910	2910	2910	2910	0
313	20250218	153300	10087300	2910	2910	2910	2910	0
314	20250218	153200	10087300	2910	2910	2910	2910	0
315	20250218	153100	10087300	2910	2910	2910	2910	0
316	20250218	153000	10087300	2910	2910	2910	2910	711
317	20250218	152900	8018290	2955	2955	2955	2955	0
318	20250218	152800	8018290	2955	2955	2955	2955	0
319	20250218	152700	8018290	2955	2955	2955	2955	0
320	20250218	152600	8018290	2955	2955	2955	2955	0
321	20250218	152500	8018290	2955	2955	2955	2955	0
322	20250218	152400	8018290	2955	2955	2955	2955	0
323	20250218	152300	8018290	2955	2955	2955	2955	0
324	20250218	152200	8018290	2955	2955	2955	2955	0
325	20250218	152100	8018290	2955	2955	2955	2955	0
326	20250218	152000	8018290	2955	2955	2955	2955	0
327	20250218	151900	8018290	2955	2955	2955	2955	3
328	20250218	151800	8009425	2960	2960	2960	2960	0
329	20250218	151700	8009425	2960	2960	2960	2960	0
330	20250218	151600	8009425	2960	2960	2960	2960	0
331	20250218	151500	8009425	2960	2960	2960	2960	0
332	20250218	151400	8009425	2960	2960	2960	2960	0
333	20250218	151300	8009425	2960	2960	2960	2955	5
334	20250218	151200	7994640	2955	2955	2955	2955	0
335	20250218	151100	7994640	2955	2955	2955	2955	0
336	20250218	151000	7994640	2955	2955	2955	2955	0
337	20250218	150900	7994640	2955	2955	2955	2955	3
338	20250218	150800	7985775	2960	2960	2960	2960	0
339	20250218	150700	7985775	2960	2960	2960	2960	0
340	20250218	150600	7985775	2960	2960	2960	2960	0
341	20250218	150500	7985775	2960	2960	2960	2960	0
342	20250218	150400	7985775	2960	2960	2960	2960	0
343	20250218	150300	7985775	2960	2960	2960	2960	0
344	20250218	150200	7985775	2960	2960	2960	2960	0
345	20250218	150100	7985775	2960	2960	2960	2960	0
346	20250218	150000	7985775	2960	2960	2960	2960	0
347	20250218	145900	7985775	2960	2960	2960	2960	0
348	20250218	145800	7985775	2960	2960	2960	2960	0
349	20250218	145700	7985775	2960	2960	2960	2960	0
350	20250218	145600	7985775	2960	2960	2960	2960	0
351	20250218	145500	7985775	2960	2960	2960	2960	0
352	20250218	145400	7985775	2960	2960	2960	2960	0
353	20250218	145300	7985775	2960	2960	2960	2960	0
354	20250218	145200	7985775	2960	2960	2960	2960	0
355	20250218	145100	7985775	2960	2960	2960	2960	0
356	20250218	145000	7985775	2960	2960	2960	2960	0
357	20250218	144900	7985775	2960	2960	2960	2960	0
358	20250218	144800	7985775	2960	2960	2960	2960	0
359	20250218	144700	7985775	2960	2960	2960	2960	0
360	20250218	144600	7985775	2960	2960	2960	2960	0
361	20250218	144500	7985775	2960	2960	2960	2960	0
362	20250218	144400	7985775	2960	2960	2960	2960	0
363	20250218	144300	7985775	2960	2960	2960	2960	0
364	20250218	144200	7985775	2960	2960	2960	2960	0
365	20250218	144100	7985775	2960	2960	2960	2960	0
366	20250218	144000	7985775	2960	2960	2960	2960	0
367	20250218	143900	7985775	2960	2960	2960	2960	0
368	20250218	143800	7985775	2960	2960	2960	2960	0
369	20250218	143700	7985775	2960	2960	2960	2960	0
370	20250218	143600	7985775	2960	2960	2960	2960	0
371	20250218	143500	7985775	2960	2960	2960	2960	0
372	20250218	143400	7985775	2960	2960	2960	2960	0
373	20250218	143300	7985775	2960	2960	2960	2960	0
374	20250218	143200	7985775	2960	2960	2960	2960	0
375	20250218	143100	7985775	2960	2960	2960	2960	0
376	20250218	143000	7985775	2960	2960	2960	2960	0
377	20250218	142900	7985775	2960	2960	2960	2960	0
378	20250218	142800	7985775	2960	2960	2960	2960	0
379	20250218	142700	7985775	2960	2960	2960	2960	0
380	20250218	142600	7985775	2960	2960	2960	2960	0
381	20250218	142500	7985775	2960	2960	2960	2960	0
382	20250218	142400	7985775	2960	2960	2960	2960	0
383	20250218	142300	7985775	2960	2960	2960	2960	0
384	20250218	142200	7985775	2960	2960	2960	2960	0
385	20250218	142100	7985775	2960	2960	2960	2960	0
386	20250218	142000	7985775	2960	2960	2960	2960	0
387	20250218	141900	7985775	2960	2960	2960	2960	0
388	20250218	141800	7985775	2960	2960	2960	2960	0
389	20250218	141700	7985775	2960	2960	2960	2960	0
390	20250218	141600	7985775	2960	2960	2960	2960	0
391	20250218	141500	7985775	2960	2960	2960	2960	0
392	20250218	141400	7985775	2960	2960	2960	2960	0
393	20250218	141300	7985775	2960	2960	2960	2960	0
394	20250218	141200	7985775	2960	2960	2960	2960	0
395	20250218	141100	7985775	2960	2960	2960	2960	0
396	20250218	141000	7985775	2960	2960	2960	2960	0
397	20250218	140900	7985775	2960	2960	2960	2960	0
398	20250218	140800	7985775	2960	2960	2960	2960	0
399	20250218	140700	7985775	2960	2960	2960	2960	15
400	20250218	140600	7941375	2955	2955	2955	2955	0
401	20250218	140500	7941375	2955	2955	2955	2955	0
402	20250218	140400	7941375	2955	2955	2955	2955	0
403	20250218	140300	7941375	2955	2955	2955	2955	0
404	20250218	140200	7941375	2955	2955	2955	2955	2
405	20250218	140100	7935465	2975	2975	2975	2975	0
406	20250218	140000	7935465	2975	2975	2975	2975	0
407	20250218	135900	7935465	2975	2975	2975	2975	0
408	20250218	135800	7935465	2975	2975	2975	2975	0
409	20250218	135700	7935465	2975	2975	2975	2975	0
410	20250218	135600	7935465	2975	2975	2975	2975	0
411	20250218	135500	7935465	2975	2975	2975	2975	0
412	20250218	135400	7935465	2975	2975	2975	2975	0
413	20250218	135300	7935465	2975	2975	2975	2975	0
414	20250218	135200	7935465	2975	2975	2975	2975	0
415	20250218	135100	7935465	2975	2975	2975	2975	0
416	20250218	135000	7935465	2975	2975	2975	2975	440
417	20250218	134900	6626465	2975	2975	2975	2975	0
418	20250218	134800	6626465	2975	2975	2975	2975	0
419	20250218	134700	6626465	2975	2975	2975	2975	0
420	20250218	134600	6626465	2975	2975	2975	2975	0
421	20250218	134500	6626465	2975	2975	2975	2975	0
422	20250218	134400	6626465	2975	2975	2975	2975	0
423	20250218	134300	6626465	2975	2975	2975	2975	100
424	20250218	134200	6328965	2975	2975	2975	2975	0
425	20250218	134100	6328965	2975	2975	2975	2975	0
426	20250218	134000	6328965	2975	2975	2975	2975	0
427	20250218	133900	6328965	2975	2975	2975	2975	0
428	20250218	133800	6328965	2975	2975	2975	2975	0
429	20250218	133700	6328965	2975	2975	2975	2975	0
430	20250218	133600	6328965	2975	2975	2975	2975	0
431	20250218	133500	6328965	2975	2975	2975	2975	0
432	20250218	133400	6328965	2975	2975	2975	2975	0
433	20250218	133300	6328965	2975	2975	2975	2975	0
434	20250218	133200	6328965	2975	2975	2975	2975	0
435	20250218	133100	6328965	2975	2975	2975	2975	0
436	20250218	133000	6328965	2975	2975	2975	2975	0
437	20250218	132900	6328965	2975	2975	2975	2975	0
438	20250218	132800	6328965	2975	2975	2975	2975	0
439	20250218	132700	6328965	2975	2975	2975	2975	0
440	20250218	132600	6328965	2975	2975	2975	2975	0
441	20250218	132500	6328965	2975	2975	2975	2975	0
442	20250218	132400	6328965	2975	2975	2975	2975	0
443	20250218	132300	6328965	2975	2975	2975	2975	0
444	20250218	132200	6328965	2975	2975	2975	2975	0
445	20250218	132100	6328965	2975	2975	2975	2975	0
446	20250218	132000	6328965	2975	2975	2975	2975	0
447	20250218	131900	6328965	2975	2975	2975	2975	200
448	20250218	131800	5733965	2975	2970	2975	2970	4
449	20250218	131700	5722080	2975	2975	2975	2975	0
450	20250218	131600	5722080	2975	2975	2975	2975	0
451	20250218	131500	5722080	2975	2975	2975	2975	0
452	20250218	131400	5722080	2975	2975	2975	2975	0
453	20250218	131300	5722080	2975	2975	2975	2975	0
454	20250218	131200	5722080	2975	2975	2975	2975	0
455	20250218	131100	5722080	2975	2975	2975	2975	0
456	20250218	131000	5722080	2975	2965	2975	2965	23
457	20250218	130900	5653850	2965	2965	2965	2965	0
458	20250218	130800	5653850	2965	2965	2965	2965	0
459	20250218	130700	5653850	2965	2965	2965	2965	0
460	20250218	130600	5653850	2965	2965	2965	2965	0
461	20250218	130500	5653850	2965	2965	2965	2965	200
462	20250218	130400	5060850	2965	2965	2965	2965	0
463	20250218	130300	5060850	2965	2965	2965	2965	0
464	20250218	130200	5060850	2965	2965	2965	2965	0
465	20250218	130100	5060850	2965	2965	2965	2965	0
466	20250218	130000	5060850	2965	2965	2965	2965	0
467	20250218	125900	5060850	2965	2965	2965	2965	0
468	20250218	125800	5060850	2965	2965	2965	2965	0
469	20250218	125700	5060850	2965	2965	2965	2965	0
470	20250218	125600	5060850	2965	2965	2965	2965	0
471	20250218	125500	5060850	2965	2965	2965	2965	0
472	20250218	125400	5060850	2965	2965	2965	2965	0
473	20250218	125300	5060850	2965	2965	2965	2965	0
474	20250218	125200	5060850	2965	2965	2965	2965	0
475	20250218	125100	5060850	2965	2965	2965	2965	0
476	20250218	125000	5060850	2965	2965	2965	2965	0
477	20250218	124900	5060850	2965	2965	2965	2965	0
478	20250218	124800	5060850	2965	2965	2965	2965	0
479	20250218	124700	5060850	2965	2965	2965	2965	0
480	20250218	124600	5060850	2965	2965	2965	2965	0
481	20250218	124500	5060850	2965	2965	2965	2965	0
482	20250218	124400	5060850	2965	2965	2965	2965	0
483	20250218	124300	5060850	2965	2965	2965	2965	0
484	20250218	124200	5060850	2965	2965	2965	2965	0
485	20250218	124100	5060850	2965	2965	2965	2965	0
486	20250218	124000	5060850	2965	2965	2965	2965	0
487	20250218	123900	5060850	2965	2965	2965	2965	0
488	20250218	123800	5060850	2965	2965	2965	2965	0
489	20250218	123700	5060850	2965	2965	2965	2965	0
490	20250218	123600	5060850	2965	2965	2965	2965	0
491	20250218	123500	5060850	2965	2965	2965	2965	1
492	20250218	123400	5057885	2955	2955	2955	2955	0
493	20250218	123300	5057885	2955	2955	2955	2955	0
494	20250218	123200	5057885	2955	2955	2955	2955	0
495	20250218	123100	5057885	2955	2955	2955	2955	0
496	20250218	123000	5057885	2955	2955	2955	2955	0
497	20250218	122900	5057885	2955	2955	2955	2955	0
498	20250218	122800	5057885	2955	2955	2955	2955	0
499	20250218	122700	5057885	2955	2955	2955	2955	0
500	20250218	122600	5057885	2955	2955	2955	2955	0
501	20250218	122500	5057885	2955	2955	2955	2955	0
502	20250218	122400	5057885	2955	2955	2955	2955	0
503	20250218	122300	5057885	2955	2955	2955	2955	0
504	20250218	122200	5057885	2955	2955	2955	2955	0
505	20250218	122100	5057885	2955	2955	2955	2955	0
506	20250218	122000	5057885	2955	2955	2955	2955	0
507	20250218	121900	5057885	2955	2955	2955	2955	0
508	20250218	121800	5057885	2955	2955	2955	2955	0
509	20250218	121700	5057885	2955	2955	2955	2955	0
510	20250218	121600	5057885	2955	2955	2955	2955	20
511	20250218	121500	4998785	2960	2960	2960	2960	41
512	20250218	121400	4877425	2965	2965	2965	2965	0
513	20250218	121300	4877425	2965	2965	2965	2965	0
514	20250218	121200	4877425	2965	2965	2965	2965	0
515	20250218	121100	4877425	2965	2965	2965	2965	0
516	20250218	121000	4877425	2965	2965	2965	2965	0
517	20250218	120900	4877425	2965	2965	2965	2965	0
518	20250218	120800	4877425	2965	2965	2965	2965	0
519	20250218	120700	4877425	2965	2965	2965	2965	0
520	20250218	120600	4877425	2965	2965	2965	2965	0
521	20250218	120500	4877425	2965	2965	2965	2965	0
522	20250218	120400	4877425	2965	2965	2965	2965	0
523	20250218	120300	4877425	2965	2965	2965	2965	0
524	20250218	120200	4877425	2965	2965	2965	2965	0
525	20250218	120100	4877425	2965	2965	2965	2965	0
526	20250218	120000	4877425	2965	2965	2965	2965	0
527	20250218	115900	4877425	2965	2965	2965	2965	0
528	20250218	115800	4877425	2965	2965	2965	2965	0
529	20250218	115700	4877425	2965	2965	2965	2965	0
530	20250218	115600	4877425	2965	2965	2965	2965	0
531	20250218	115500	4877425	2965	2965	2965	2965	0
532	20250218	115400	4877425	2965	2965	2965	2965	0
533	20250218	115300	4877425	2965	2965	2965	2965	0
534	20250218	115200	4877425	2965	2965	2965	2965	0
535	20250218	115100	4877425	2965	2965	2965	2965	0
536	20250218	115000	4877425	2965	2965	2965	2965	0
537	20250218	114900	4877425	2965	2965	2965	2965	0
538	20250218	114800	4877425	2965	2965	2965	2965	0
539	20250218	114700	4877425	2965	2965	2965	2965	0
540	20250218	114600	4877425	2965	2965	2965	2965	0
541	20250218	114500	4877425	2965	2965	2965	2965	1
542	20250218	114400	4874460	2960	2960	2960	2960	0
543	20250218	114300	4874460	2960	2960	2960	2960	0
544	20250218	114200	4874460	2960	2960	2960	2960	0
545	20250218	114100	4874460	2960	2960	2960	2960	0
546	20250218	114000	4874460	2960	2960	2960	2960	0
547	20250218	113900	4874460	2960	2960	2960	2960	0
548	20250218	113800	4874460	2960	2960	2960	2960	0
549	20250218	113700	4874460	2960	2960	2960	2960	0
550	20250218	113600	4874460	2960	2960	2960	2960	0
551	20250218	113500	4874460	2960	2960	2960	2960	0
552	20250218	113400	4874460	2960	2960	2960	2960	0
553	20250218	113300	4874460	2960	2960	2960	2960	0
554	20250218	113200	4874460	2960	2960	2960	2960	0
555	20250218	113100	4874460	2960	2960	2960	2960	0
556	20250218	113000	4874460	2960	2960	2960	2960	0
557	20250218	112900	4874460	2960	2960	2960	2960	0
558	20250218	112800	4874460	2960	2960	2960	2960	0
559	20250218	112700	4874460	2960	2960	2960	2960	0
560	20250218	112600	4874460	2960	2960	2960	2960	0
561	20250218	112500	4874460	2960	2960	2960	2960	0
562	20250218	112400	4874460	2960	2960	2960	2960	50
563	20250218	112300	4726460	2955	2955	2955	2955	0
564	20250218	112200	4726460	2955	2955	2955	2955	0
565	20250218	112100	4726460	2955	2955	2955	2955	0
566	20250218	112000	4726460	2955	2955	2955	2955	12
567	20250218	111900	4691000	2955	2955	2955	2955	0
568	20250218	111800	4691000	2955	2955	2955	2955	55
569	20250218	111700	4528475	2950	2950	2950	2950	0
570	20250218	111600	4528475	2950	2950	2950	2950	0
571	20250218	111500	4528475	2950	2950	2950	2950	0
572	20250218	111400	4528475	2950	2950	2950	2950	0
573	20250218	111300	4528475	2950	2950	2950	2950	4
574	20250218	111200	4516675	2945	2945	2945	2945	0
575	20250218	111100	4516675	2945	2945	2945	2945	0
576	20250218	111000	4516675	2945	2945	2945	2945	0
577	20250218	110900	4516675	2945	2945	2945	2945	0
578	20250218	110800	4516675	2945	2945	2945	2945	0
579	20250218	110700	4516675	2945	2945	2945	2945	0
580	20250218	110600	4516675	2945	2945	2945	2945	0
581	20250218	110500	4516675	2945	2945	2945	2945	0
582	20250218	110400	4516675	2945	2945	2945	2945	50
583	20250218	110300	4369425	2950	2950	2950	2950	0
584	20250218	110200	4369425	2950	2950	2950	2950	0
585	20250218	110100	4369425	2950	2950	2950	2950	0
586	20250218	110000	4369425	2950	2950	2950	2950	0
587	20250218	105900	4369425	2950	2950	2950	2950	0
588	20250218	105800	4369425	2950	2950	2950	2950	0
589	20250218	105700	4369425	2950	2950	2950	2950	0
590	20250218	105600	4369425	2950	2950	2950	2950	0
591	20250218	105500	4369425	2950	2950	2950	2950	0
592	20250218	105400	4369425	2950	2950	2950	2950	0
593	20250218	105300	4369425	2950	2950	2950	2950	0
594	20250218	105200	4369425	2950	2950	2950	2950	0
595	20250218	105100	4369425	2950	2950	2950	2950	0
596	20250218	105000	4369425	2950	2950	2950	2950	0
597	20250218	104900	4369425	2950	2950	2950	2950	0
598	20250218	104800	4369425	2950	2950	2950	2950	15
599	20250218	104700	4325175	2950	2950	2950	2950	150
600	20250218	104600	3882675	2955	2955	2955	2955	0
601	20250218	104500	3882675	2955	2955	2955	2955	0
602	20250218	104400	3882675	2955	2955	2955	2955	0
603	20250218	104300	3882675	2955	2955	2955	2955	0
604	20250218	104200	3882675	2955	2955	2955	2955	40
605	20250218	104100	3764475	2960	2960	2960	2960	0
606	20250218	104000	3764475	2960	2960	2960	2960	0
607	20250218	103900	3764475	2960	2960	2960	2960	0
608	20250218	103800	3764475	2960	2960	2960	2960	0
609	20250218	103700	3764475	2960	2960	2960	2960	0
610	20250218	103600	3764475	2960	2960	2960	2960	0
611	20250218	103500	3764475	2960	2960	2960	2960	0
612	20250218	103400	3764475	2960	2950	2960	2950	51
613	20250218	103300	3614015	2950	2950	2950	2950	0
614	20250218	103200	3614015	2950	2950	2950	2950	0
615	20250218	103100	3614015	2950	2950	2950	2950	0
616	20250218	103000	3614015	2950	2950	2950	2950	0
617	20250218	102900	3614015	2950	2950	2950	2950	0
618	20250218	102800	3614015	2950	2950	2950	2950	0
619	20250218	102700	3614015	2950	2950	2950	2950	0
620	20250218	102600	3614015	2950	2950	2950	2950	0
621	20250218	102500	3614015	2950	2950	2950	2950	0
622	20250218	102400	3614015	2950	2950	2950	2950	0
623	20250218	102300	3614015	2950	2950	2950	2950	0
624	20250218	102200	3614015	2950	2950	2950	2950	0
625	20250218	102100	3614015	2950	2950	2950	2950	0
626	20250218	102000	3614015	2950	2950	2950	2950	0
627	20250218	101900	3614015	2950	2950	2950	2950	0
628	20250218	101800	3614015	2950	2950	2950	2950	0
629	20250218	101700	3614015	2950	2950	2950	2950	85
630	20250218	101600	3363265	2950	2950	2950	2950	0
631	20250218	101500	3363265	2950	2950	2950	2950	4
632	20250218	101400	3351465	2940	2940	2940	2940	20
633	20250218	101300	3292665	2930	2930	2930	2930	0
634	20250218	101200	3292665	2930	2930	2930	2930	0
635	20250218	101100	3292665	2930	2930	2930	2930	0
636	20250218	101000	3292665	2930	2930	2930	2930	5
637	20250218	100900	3278015	2925	2925	2925	2925	0
638	20250218	100800	3278015	2925	2925	2925	2925	0
639	20250218	100700	3278015	2925	2925	2925	2925	0
640	20250218	100600	3278015	2925	2925	2925	2925	21
641	20250218	100500	3216590	2930	2930	2930	2930	0
642	20250218	100400	3216590	2930	2930	2930	2930	0
643	20250218	100300	3216590	2930	2930	2930	2930	0
644	20250218	100200	3216590	2930	2930	2930	2930	217
645	20250218	100100	2580780	2930	2930	2930	2930	0
646	20250218	100000	2580780	2930	2930	2930	2930	0
647	20250218	095900	2580780	2930	2930	2930	2930	0
648	20250218	095800	2580780	2930	2930	2930	2930	0
649	20250218	095700	2580780	2930	2930	2930	2930	0
650	20250218	095600	2580780	2930	2930	2930	2930	0
651	20250218	095500	2580780	2930	2930	2930	2930	0
652	20250218	095400	2580780	2930	2930	2930	2930	0
653	20250218	095300	2580780	2930	2930	2930	2930	0
654	20250218	095200	2580780	2930	2930	2930	2930	0
655	20250218	095100	2580780	2930	2930	2930	2930	0
656	20250218	095000	2580780	2930	2930	2930	2930	0
657	20250218	094900	2580780	2930	2930	2930	2930	0
658	20250218	094800	2580780	2930	2930	2930	2930	0
659	20250218	094700	2580780	2930	2930	2930	2930	0
660	20250218	094600	2580780	2930	2930	2930	2930	0
661	20250218	094500	2580780	2930	2930	2930	2930	0
662	20250218	094400	2580780	2930	2930	2930	2930	0
663	20250218	094300	2580780	2930	2930	2930	2930	0
664	20250218	094200	2580780	2930	2930	2930	2930	0
665	20250218	094100	2580780	2930	2930	2930	2930	0
666	20250218	094000	2580780	2930	2930	2930	2930	0
667	20250218	093900	2580780	2930	2930	2930	2930	0
668	20250218	093800	2580780	2930	2930	2930	2930	0
669	20250218	093700	2580780	2930	2930	2930	2930	0
670	20250218	093600	2580780	2930	2930	2930	2930	0
671	20250218	093500	2580780	2930	2950	2950	2930	12
672	20250218	093400	2545420	2930	2930	2930	2930	2
673	20250218	093300	2539560	2925	2925	2925	2925	0
674	20250218	093200	2539560	2925	2925	2925	2925	15
675	20250218	093100	2495685	2925	2925	2925	2925	0
676	20250218	093000	2495685	2925	2925	2925	2925	0
677	20250218	092900	2495685	2925	2925	2925	2925	0
678	20250218	092800	2495685	2925	2925	2925	2925	0
679	20250218	092700	2495685	2925	2925	2925	2925	0
680	20250218	092600	2495685	2925	2925	2925	2925	0
681	20250218	092500	2495685	2925	2925	2925	2925	0
682	20250218	092400	2495685	2925	2925	2925	2925	0
683	20250218	092300	2495685	2925	2930	2930	2925	212
684	20250218	092200	1875065	2930	2930	2930	2930	0
685	20250218	092100	1875065	2930	2930	2930	2930	0
686	20250218	092000	1875065	2930	2930	2930	2930	19
687	20250218	091900	1819395	2930	2930	2930	2930	0
688	20250218	091800	1819395	2930	2930	2930	2930	0
689	20250218	091700	1819395	2930	2930	2930	2930	0
690	20250218	091600	1819395	2930	2930	2930	2930	0
691	20250218	091500	1819395	2930	2930	2930	2930	0
692	20250218	091400	1819395	2930	2930	2930	2930	1
693	20250218	091300	1816465	2930	2930	2930	2930	0
694	20250218	091200	1816465	2930	2930	2930	2930	83
695	20250218	091100	1573275	2950	2950	2950	2950	0
696	20250218	091000	1573275	2950	2950	2950	2950	377
697	20250218	090900	461125	2975	2975	2975	2975	0
698	20250218	090800	461125	2975	2975	2975	2975	0
699	20250218	090700	461125	2975	2975	2975	2975	0
700	20250218	090600	461125	2975	2975	2975	2975	0
701	20250218	090500	461125	2975	2975	2975	2975	0
702	20250218	090400	461125	2975	2975	2975	2975	0
703	20250218	090300	461125	2975	2975	2975	2975	0
704	20250218	090200	461125	2975	2975	2975	2975	0
705	20250218	090100	461125	2975	2975	2975	2975	0
706	20250218	090000	461125	2975	2975	2975	2975	155