KissMeData/014100/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190000	82373855	2970	2970	2970	2970	1549
3	20250218	185900	82373855	2970	2970	2970	2970	0
4	20250218	185800	82373855	2970	2970	2970	2970	0
5	20250218	185700	82373855	2970	2970	2970	2970	0
6	20250218	185600	82373855	2970	2970	2970	2970	0
7	20250218	185500	82373855	2970	2970	2970	2970	0
8	20250218	185400	82373855	2970	2970	2970	2970	0
9	20250218	185300	82373855	2970	2970	2970	2970	0
10	20250218	185200	82373855	2970	2970	2970	2970	0
11	20250218	185100	82373855	2970	2970	2970	2970	0
12	20250218	185000	82373855	2970	2970	2970	2970	0
13	20250218	184900	82373855	2970	2970	2970	2970	0
14	20250218	184800	82373855	2970	2970	2970	2970	0
15	20250218	184700	82373855	2970	2970	2970	2970	0
16	20250218	184600	82373855	2970	2970	2970	2970	0
17	20250218	184500	82373855	2970	2970	2970	2970	0
18	20250218	184400	82373855	2970	2970	2970	2970	0
19	20250218	184300	82373855	2970	2970	2970	2970	0
20	20250218	184200	82373855	2970	2970	2970	2970	0
21	20250218	184100	82373855	2970	2970	2970	2970	0
22	20250218	184000	82373855	2970	2970	2970	2970	0
23	20250218	183900	82373855	2970	2970	2970	2970	0
24	20250218	183800	82373855	2970	2970	2970	2970	0
25	20250218	183700	82373855	2970	2970	2970	2970	0
26	20250218	183600	82373855	2970	2970	2970	2970	0
27	20250218	183500	82373855	2970	2970	2970	2970	0
28	20250218	183400	82373855	2970	2970	2970	2970	0
29	20250218	183300	82373855	2970	2970	2970	2970	0
30	20250218	183200	82373855	2970	2970	2970	2970	0
31	20250218	183100	82373855	2970	2970	2970	2970	0
32	20250218	183000	82373855	2970	2970	2970	2970	1549
33	20250218	182900	82373855	2970	2970	2970	2970	0
34	20250218	182800	82373855	2970	2970	2970	2970	0
35	20250218	182700	82373855	2970	2970	2970	2970	0
36	20250218	182600	82373855	2970	2970	2970	2970	0
37	20250218	182500	82373855	2970	2970	2970	2970	0
38	20250218	182400	82373855	2970	2970	2970	2970	0
39	20250218	182300	82373855	2970	2970	2970	2970	0
40	20250218	182200	82373855	2970	2970	2970	2970	0
41	20250218	182100	82373855	2970	2970	2970	2970	0
42	20250218	182000	82373855	2970	2970	2970	2970	0
43	20250218	181900	82373855	2970	2970	2970	2970	0
44	20250218	181800	82373855	2970	2970	2970	2970	0
45	20250218	181700	82373855	2970	2970	2970	2970	0
46	20250218	181600	82373855	2970	2970	2970	2970	0
47	20250218	181500	82373855	2970	2970	2970	2970	0
48	20250218	181400	82373855	2970	2970	2970	2970	0
49	20250218	181300	82373855	2970	2970	2970	2970	0
50	20250218	181200	82373855	2970	2970	2970	2970	0
51	20250218	181100	82373855	2970	2970	2970	2970	0
52	20250218	181000	82373855	2970	2970	2970	2970	0
53	20250218	180900	82373855	2970	2970	2970	2970	0
54	20250218	180800	82373855	2970	2970	2970	2970	0
55	20250218	180700	82373855	2970	2970	2970	2970	0
56	20250218	180600	82373855	2970	2970	2970	2970	0
57	20250218	180500	82373855	2970	2970	2970	2970	0
58	20250218	180400	82373855	2970	2970	2970	2970	0
59	20250218	180300	82373855	2970	2970	2970	2970	0
60	20250218	180200	82373855	2970	2970	2970	2970	0
61	20250218	180100	82373855	2970	2970	2970	2970	0
62	20250218	180000	82373855	2970	2970	2970	2970	1549
63	20250218	175900	82373855	2970	2970	2970	2970	0
64	20250218	175800	82373855	2970	2970	2970	2970	0
65	20250218	175700	82373855	2970	2970	2970	2970	0
66	20250218	175600	82373855	2970	2970	2970	2970	0
67	20250218	175500	82373855	2970	2970	2970	2970	0
68	20250218	175400	82373855	2970	2970	2970	2970	0
69	20250218	175300	82373855	2970	2970	2970	2970	0
70	20250218	175200	82373855	2970	2970	2970	2970	0
71	20250218	175100	82373855	2970	2970	2970	2970	0
72	20250218	175000	82373855	2970	2970	2970	2970	0
73	20250218	174900	82373855	2970	2970	2970	2970	0
74	20250218	174800	82373855	2970	2970	2970	2970	0
75	20250218	174700	82373855	2970	2970	2970	2970	0
76	20250218	174600	82373855	2970	2970	2970	2970	0
77	20250218	174500	82373855	2970	2970	2970	2970	0
78	20250218	174400	82373855	2970	2970	2970	2970	0
79	20250218	174300	82373855	2970	2970	2970	2970	0
80	20250218	174200	82373855	2970	2970	2970	2970	0
81	20250218	174100	82373855	2970	2970	2970	2970	0
82	20250218	174000	82373855	2970	2970	2970	2970	0
83	20250218	173900	82373855	2970	2970	2970	2970	0
84	20250218	173800	82373855	2970	2970	2970	2970	0
85	20250218	173700	82373855	2970	2970	2970	2970	0
86	20250218	173600	82373855	2970	2970	2970	2970	0
87	20250218	173500	82373855	2970	2970	2970	2970	0
88	20250218	173400	82373855	2970	2970	2970	2970	0
89	20250218	173300	82373855	2970	2970	2970	2970	0
90	20250218	173200	82373855	2970	2970	2970	2970	0
91	20250218	173100	82373855	2970	2970	2970	2970	0
92	20250218	173000	82373855	2970	2970	2970	2970	1549
93	20250218	172900	82373855	2970	2970	2970	2970	0
94	20250218	172800	82373855	2970	2970	2970	2970	0
95	20250218	172700	82373855	2970	2970	2970	2970	0
96	20250218	172600	82373855	2970	2970	2970	2970	0
97	20250218	172500	82373855	2970	2970	2970	2970	0
98	20250218	172400	82373855	2970	2970	2970	2970	0
99	20250218	172300	82373855	2970	2970	2970	2970	0
100	20250218	172200	82373855	2970	2970	2970	2970	0
101	20250218	172100	82373855	2970	2970	2970	2970	0
102	20250218	172000	82373855	2970	2970	2970	2970	0
103	20250218	171900	82373855	2970	2970	2970	2970	0
104	20250218	171800	82373855	2970	2970	2970	2970	0
105	20250218	171700	82373855	2970	2970	2970	2970	0
106	20250218	171600	82373855	2970	2970	2970	2970	0
107	20250218	171500	82373855	2970	2970	2970	2970	0
108	20250218	171400	82373855	2970	2970	2970	2970	0
109	20250218	171300	82373855	2970	2970	2970	2970	0
110	20250218	171200	82373855	2970	2970	2970	2970	0
111	20250218	171100	82373855	2970	2970	2970	2970	0
112	20250218	171000	82373855	2970	2970	2970	2970	0
113	20250218	170900	82373855	2970	2970	2970	2970	0
114	20250218	170800	82373855	2970	2970	2970	2970	0
115	20250218	170700	82373855	2970	2970	2970	2970	0
116	20250218	170600	82373855	2970	2970	2970	2970	0
117	20250218	170500	82373855	2970	2970	2970	2970	0
118	20250218	170400	82373855	2970	2970	2970	2970	0
119	20250218	170300	82373855	2970	2970	2970	2970	0
120	20250218	170200	82373855	2970	2970	2970	2970	0
121	20250218	170100	82373855	2970	2970	2970	2970	0
122	20250218	170000	82373855	2970	2970	2970	2970	1549
123	20250218	165900	82373855	2970	2970	2970	2970	0
124	20250218	165800	82373855	2970	2970	2970	2970	0
125	20250218	165700	82373855	2970	2970	2970	2970	0
126	20250218	165600	82373855	2970	2970	2970	2970	0
127	20250218	165500	82373855	2970	2970	2970	2970	0
128	20250218	165400	82373855	2970	2970	2970	2970	0
129	20250218	165300	82373855	2970	2970	2970	2970	0
130	20250218	165200	82373855	2970	2970	2970	2970	0
131	20250218	165100	82373855	2970	2970	2970	2970	0
132	20250218	165000	82373855	2970	2970	2970	2970	0
133	20250218	164900	82373855	2970	2970	2970	2970	0
134	20250218	164800	82373855	2970	2970	2970	2970	0
135	20250218	164700	82373855	2970	2970	2970	2970	0
136	20250218	164600	82373855	2970	2970	2970	2970	0
137	20250218	164500	82373855	2970	2970	2970	2970	0
138	20250218	164400	82373855	2970	2970	2970	2970	0
139	20250218	164300	82373855	2970	2970	2970	2970	0
140	20250218	164200	82373855	2970	2970	2970	2970	0
141	20250218	164100	82373855	2970	2970	2970	2970	0
142	20250218	164000	82373855	2970	2970	2970	2970	0
143	20250218	163900	82373855	2970	2970	2970	2970	0
144	20250218	163800	82373855	2970	2970	2970	2970	0
145	20250218	163700	82373855	2970	2970	2970	2970	0
146	20250218	163600	82373855	2970	2970	2970	2970	0
147	20250218	163500	82373855	2970	2970	2970	2970	0
148	20250218	163400	82373855	2970	2970	2970	2970	0
149	20250218	163300	82373855	2970	2970	2970	2970	0
150	20250218	163200	82373855	2970	2970	2970	2970	0
151	20250218	163100	82373855	2970	2970	2970	2970	0
152	20250218	163000	82373855	2970	2970	2970	2970	1549
153	20250218	162900	82373855	2970	2970	2970	2970	0
154	20250218	162800	82373855	2970	2970	2970	2970	0
155	20250218	162700	82373855	2970	2970	2970	2970	0
156	20250218	162600	82373855	2970	2970	2970	2970	0
157	20250218	162500	82373855	2970	2970	2970	2970	0
158	20250218	162400	82373855	2970	2970	2970	2970	0
159	20250218	162300	82373855	2970	2970	2970	2970	0
160	20250218	162200	82373855	2970	2970	2970	2970	0
161	20250218	162100	82373855	2970	2970	2970	2970	0
162	20250218	162000	82373855	2970	2970	2970	2970	0
163	20250218	161900	82373855	2970	2970	2970	2970	0
164	20250218	161800	82373855	2970	2970	2970	2970	0
165	20250218	161700	82373855	2970	2970	2970	2970	0
166	20250218	161600	82373855	2970	2970	2970	2970	0
167	20250218	161500	82373855	2970	2970	2970	2970	0
168	20250218	161400	82373855	2970	2970	2970	2970	0
169	20250218	161300	82373855	2970	2970	2970	2970	0
170	20250218	161200	82373855	2970	2970	2970	2970	0
171	20250218	161100	82373855	2970	2970	2970	2970	0
172	20250218	161000	82373855	2970	2970	2970	2970	0
173	20250218	160900	82373855	2970	2970	2970	2970	0
174	20250218	160800	82373855	2970	2970	2970	2970	0
175	20250218	160700	82373855	2970	2970	2970	2970	0
176	20250218	160600	82373855	2970	2970	2970	2970	0
177	20250218	160500	82373855	2970	2970	2970	2970	0
178	20250218	160400	82373855	2970	2970	2970	2970	0
179	20250218	160300	82373855	2970	2970	2970	2970	0
180	20250218	160200	82373855	2970	2970	2970	2970	0
181	20250218	160100	82373855	2970	2970	2970	2970	0
182	20250218	160000	82373855	2970	2970	2970	2970	1549
183	20250218	155900	82373855	2970	2970	2970	2970	0
184	20250218	155800	82373855	2970	2970	2970	2970	0
185	20250218	155700	82373855	2970	2970	2970	2970	0
186	20250218	155600	82373855	2970	2970	2970	2970	0
187	20250218	155500	82373855	2970	2970	2970	2970	0
188	20250218	155400	82373855	2970	2970	2970	2970	0
189	20250218	155300	82373855	2970	2970	2970	2970	0
190	20250218	155200	82373855	2970	2970	2970	2970	0
191	20250218	155100	82373855	2970	2970	2970	2970	0
192	20250218	155000	82373855	2970	2970	2970	2970	0
193	20250218	154900	82373855	2970	2970	2970	2970	0
194	20250218	154800	82373855	2970	2970	2970	2970	0
195	20250218	154700	82373855	2970	2970	2970	2970	0
196	20250218	154600	82373855	2970	2970	2970	2970	0
197	20250218	154500	82373855	2970	2970	2970	2970	0
198	20250218	154400	82373855	2970	2970	2970	2970	0
199	20250218	154300	82373855	2970	2970	2970	2970	0
200	20250218	154200	82373855	2970	2970	2970	2970	0
201	20250218	154100	82373855	2970	2970	2970	2970	0
202	20250218	154000	82373855	2970	2970	2970	2970	0
203	20250218	153900	82373855	2970	2970	2970	2970	0
204	20250218	153800	82373855	2970	2970	2970	2970	0
205	20250218	153700	82373855	2970	2970	2970	2970	0
206	20250218	153600	82373855	2970	2970	2970	2970	0
207	20250218	153500	82373855	2970	2970	2970	2970	0
208	20250218	153400	82373855	2970	2970	2970	2970	0
209	20250218	153300	82373855	2970	2970	2970	2970	0
210	20250218	153200	82373855	2970	2970	2970	2970	0
211	20250218	153100	82373855	2970	2970	2970	2970	0
212	20250218	153000	82373855	2970	2970	2970	2970	3098
213	20250218	152900	77773325	2940	2940	2940	2940	0
214	20250218	152800	77773325	2940	2940	2940	2940	0
215	20250218	152700	77773325	2940	2940	2940	2940	0
216	20250218	152600	77773325	2940	2940	2940	2940	0
217	20250218	152500	77773325	2940	2940	2940	2940	0
218	20250218	152400	77773325	2940	2940	2940	2940	0
219	20250218	152300	77773325	2940	2940	2940	2940	0
220	20250218	152200	77773325	2940	2940	2940	2940	0
221	20250218	152100	77773325	2940	2940	2940	2940	0
222	20250218	152000	77773325	2940	2940	2940	2940	0
223	20250218	151900	77773325	2940	2945	2955	2940	273
224	20250218	151800	76968330	2945	2935	2965	2920	750
225	20250218	151700	74753395	2935	2935	2935	2935	0
226	20250218	151600	74753395	2935	2920	2935	2920	713
227	20250218	151500	72669310	2930	2930	2930	2930	0
228	20250218	151400	72669310	2930	2930	2930	2930	0
229	20250218	151300	72669310	2930	2930	2930	2930	0
230	20250218	151200	72669310	2930	2930	2930	2930	0
231	20250218	151100	72669310	2930	2930	2930	2930	0
232	20250218	151000	72669310	2930	2930	2930	2930	0
233	20250218	150900	72669310	2930	2930	2930	2930	0
234	20250218	150800	72669310	2930	2930	2930	2930	0
235	20250218	150700	72669310	2930	2930	2930	2930	0
236	20250218	150600	72669310	2930	2930	2930	2930	0
237	20250218	150500	72669310	2930	2930	2930	2930	0
238	20250218	150400	72669310	2930	2930	2930	2930	0
239	20250218	150300	72669310	2930	2930	2930	2930	0
240	20250218	150200	72669310	2930	2930	2930	2930	0
241	20250218	150100	72669310	2930	2930	2930	2930	0
242	20250218	150000	72669310	2930	2930	2930	2930	0
243	20250218	145900	72669310	2930	2930	2930	2930	0
244	20250218	145800	72669310	2930	2930	2930	2930	1
245	20250218	145700	72666380	2910	2910	2910	2910	0
246	20250218	145600	72666380	2910	2910	2910	2910	5000
247	20250218	145500	58116380	2930	2930	2930	2930	1
248	20250218	145400	58113450	2925	2910	2925	2910	695
249	20250218	145300	56082075	2910	2910	2910	2910	0
250	20250218	145200	56082075	2910	2910	2910	2910	0
251	20250218	145100	56082075	2910	2910	2910	2910	62
252	20250218	145000	55901655	2930	2930	2930	2930	0
253	20250218	144900	55901655	2930	2930	2930	2930	0
254	20250218	144800	55901655	2930	2930	2930	2930	0
255	20250218	144700	55901655	2930	2930	2930	2930	1
256	20250218	144600	55898725	2910	2910	2910	2910	0
257	20250218	144500	55898725	2910	2910	2910	2910	20
258	20250218	144400	55840525	2920	2920	2920	2920	0
259	20250218	144300	55840525	2920	2920	2920	2920	0
260	20250218	144200	55840525	2920	2920	2920	2920	0
261	20250218	144100	55840525	2920	2920	2920	2920	0
262	20250218	144000	55840525	2920	2920	2920	2920	0
263	20250218	143900	55840525	2920	2920	2920	2920	0
264	20250218	143800	55840525	2920	2920	2920	2920	0
265	20250218	143700	55840525	2920	2920	2920	2920	0
266	20250218	143600	55840525	2920	2920	2920	2920	0
267	20250218	143500	55840525	2920	2920	2920	2920	259
268	20250218	143400	55084245	2900	2900	2900	2900	0
269	20250218	143300	55084245	2900	2900	2900	2900	0
270	20250218	143200	55084245	2900	2900	2900	2900	0
271	20250218	143100	55084245	2900	2900	2900	2900	0
272	20250218	143000	55084245	2900	2900	2900	2900	0
273	20250218	142900	55084245	2900	2900	2900	2900	0
274	20250218	142800	55084245	2900	2900	2900	2900	0
275	20250218	142700	55084245	2900	2900	2900	2900	0
276	20250218	142600	55084245	2900	2905	2905	2900	356
277	20250218	142500	54050645	2910	2910	2910	2910	0
278	20250218	142400	54050645	2910	2910	2910	2910	323
279	20250218	142300	53110715	2905	2905	2905	2905	10
280	20250218	142200	53081665	2910	2910	2910	2910	0
281	20250218	142100	53081665	2910	2910	2910	2910	0
282	20250218	142000	53081665	2910	2910	2910	2910	0
283	20250218	141900	53081665	2910	2910	2910	2910	0
284	20250218	141800	53081665	2910	2910	2910	2910	0
285	20250218	141700	53081665	2910	2910	2910	2910	0
286	20250218	141600	53081665	2910	2910	2910	2910	0
287	20250218	141500	53081665	2910	2910	2910	2910	0
288	20250218	141400	53081665	2910	2910	2910	2910	0
289	20250218	141300	53081665	2910	2910	2910	2910	0
290	20250218	141200	53081665	2910	2910	2910	2910	0
291	20250218	141100	53081665	2910	2910	2910	2910	0
292	20250218	141000	53081665	2910	2910	2910	2910	0
293	20250218	140900	53081665	2910	2910	2910	2910	0
294	20250218	140800	53081665	2910	2910	2910	2910	0
295	20250218	140700	53081665	2910	2910	2910	2910	0
296	20250218	140600	53081665	2910	2910	2910	2910	1
297	20250218	140500	53078755	2905	2905	2905	2905	0
298	20250218	140400	53078755	2905	2905	2905	2905	0
299	20250218	140300	53078755	2905	2905	2905	2905	0
300	20250218	140200	53078755	2905	2905	2905	2905	0
301	20250218	140100	53078755	2905	2905	2905	2905	0
302	20250218	140000	53078755	2905	2905	2905	2905	0
303	20250218	135900	53078755	2905	2905	2905	2905	0
304	20250218	135800	53078755	2905	2905	2905	2905	0
305	20250218	135700	53078755	2905	2905	2905	2905	0
306	20250218	135600	53078755	2905	2905	2905	2905	0
307	20250218	135500	53078755	2905	2905	2905	2905	0
308	20250218	135400	53078755	2905	2905	2905	2905	0
309	20250218	135300	53078755	2905	2905	2905	2905	0
310	20250218	135200	53078755	2905	2905	2905	2905	1
311	20250218	135100	53075850	2910	2910	2910	2910	0
312	20250218	135000	53075850	2910	2910	2910	2910	0
313	20250218	134900	53075850	2910	2910	2910	2910	0
314	20250218	134800	53075850	2910	2910	2910	2910	0
315	20250218	134700	53075850	2910	2905	2910	2905	86
316	20250218	134600	52825980	2910	2910	2910	2910	0
317	20250218	134500	52825980	2910	2910	2910	2910	0
318	20250218	134400	52825980	2910	2910	2910	2910	0
319	20250218	134300	52825980	2910	2910	2910	2910	0
320	20250218	134200	52825980	2910	2910	2910	2910	0
321	20250218	134100	52825980	2910	2910	2910	2910	0
322	20250218	134000	52825980	2910	2910	2910	2910	0
323	20250218	133900	52825980	2910	2910	2910	2910	0
324	20250218	133800	52825980	2910	2910	2910	2910	0
325	20250218	133700	52825980	2910	2910	2910	2910	24
326	20250218	133600	52756140	2910	2910	2910	2910	5
327	20250218	133500	52741590	2900	2900	2900	2900	0
328	20250218	133400	52741590	2900	2900	2900	2900	0
329	20250218	133300	52741590	2900	2900	2900	2900	0
330	20250218	133200	52741590	2900	2900	2900	2900	0
331	20250218	133100	52741590	2900	2900	2900	2900	0
332	20250218	133000	52741590	2900	2900	2900	2900	37
333	20250218	132900	52634290	2910	2910	2910	2910	0
334	20250218	132800	52634290	2910	2910	2910	2910	0
335	20250218	132700	52634290	2910	2910	2910	2910	0
336	20250218	132600	52634290	2910	2910	2910	2910	0
337	20250218	132500	52634290	2910	2910	2910	2910	0
338	20250218	132400	52634290	2910	2910	2910	2910	0
339	20250218	132300	52634290	2910	2910	2910	2910	0
340	20250218	132200	52634290	2910	2910	2910	2910	0
341	20250218	132100	52634290	2910	2910	2910	2910	0
342	20250218	132000	52634290	2910	2910	2910	2910	0
343	20250218	131900	52634290	2910	2910	2910	2910	0
344	20250218	131800	52634290	2910	2910	2910	2910	0
345	20250218	131700	52634290	2910	2910	2910	2910	0
346	20250218	131600	52634290	2910	2910	2910	2910	0
347	20250218	131500	52634290	2910	2910	2910	2910	0
348	20250218	131400	52634290	2910	2910	2910	2910	0
349	20250218	131300	52634290	2910	2910	2910	2910	0
350	20250218	131200	52634290	2910	2910	2910	2910	0
351	20250218	131100	52634290	2910	2910	2910	2910	0
352	20250218	131000	52634290	2910	2910	2910	2910	0
353	20250218	130900	52634290	2910	2910	2910	2910	0
354	20250218	130800	52634290	2910	2910	2910	2910	0
355	20250218	130700	52634290	2910	2910	2910	2910	11
356	20250218	130600	52602280	2910	2910	2910	2910	0
357	20250218	130500	52602280	2910	2910	2910	2910	1
358	20250218	130400	52599370	2910	2910	2910	2910	0
359	20250218	130300	52599370	2910	2910	2910	2910	0
360	20250218	130200	52599370	2910	2910	2910	2910	0
361	20250218	130100	52599370	2910	2910	2910	2910	1
362	20250218	130000	52596460	2905	2905	2905	2905	618
363	20250218	125900	50801170	2905	2905	2905	2905	0
364	20250218	125800	50801170	2905	2905	2905	2905	0
365	20250218	125700	50801170	2905	2905	2905	2905	0
366	20250218	125600	50801170	2905	2905	2905	2905	0
367	20250218	125500	50801170	2905	2905	2905	2905	0
368	20250218	125400	50801170	2905	2905	2905	2905	111
369	20250218	125300	50478715	2890	2890	2890	2890	0
370	20250218	125200	50478715	2890	2890	2890	2890	0
371	20250218	125100	50478715	2890	2890	2890	2890	0
372	20250218	125000	50478715	2890	2890	2890	2890	0
373	20250218	124900	50478715	2890	2890	2890	2890	0
374	20250218	124800	50478715	2890	2890	2890	2890	0
375	20250218	124700	50478715	2890	2890	2890	2890	0
376	20250218	124600	50478715	2890	2890	2890	2890	0
377	20250218	124500	50478715	2890	2890	2890	2890	0
378	20250218	124400	50478715	2890	2890	2890	2890	0
379	20250218	124300	50478715	2890	2890	2890	2890	0
380	20250218	124200	50478715	2890	2890	2890	2890	0
381	20250218	124100	50478715	2890	2890	2890	2890	0
382	20250218	124000	50478715	2890	2890	2890	2890	0
383	20250218	123900	50478715	2890	2890	2890	2890	0
384	20250218	123800	50478715	2890	2890	2890	2890	0
385	20250218	123700	50478715	2890	2890	2890	2890	0
386	20250218	123600	50478715	2890	2890	2890	2890	0
387	20250218	123500	50478715	2890	2890	2890	2890	0
388	20250218	123400	50478715	2890	2890	2890	2890	0
389	20250218	123300	50478715	2890	2900	2900	2890	1000
390	20250218	123200	47585290	2900	2900	2900	2900	0
391	20250218	123100	47585290	2900	2900	2900	2900	0
392	20250218	123000	47585290	2900	2900	2900	2900	0
393	20250218	122900	47585290	2900	2900	2900	2900	0
394	20250218	122800	47585290	2900	2900	2900	2900	1
395	20250218	122700	47582390	2900	2900	2900	2900	0
396	20250218	122600	47582390	2900	2900	2900	2900	0
397	20250218	122500	47582390	2900	2900	2900	2900	0
398	20250218	122400	47582390	2900	2900	2900	2900	0
399	20250218	122300	47582390	2900	2905	2905	2900	1013
400	20250218	122200	44644630	2900	2900	2900	2900	0
401	20250218	122100	44644630	2900	2905	2905	2900	63
402	20250218	122000	44461635	2905	2905	2905	2905	0
403	20250218	121900	44461635	2905	2905	2905	2905	0
404	20250218	121800	44461635	2905	2905	2905	2905	0
405	20250218	121700	44461635	2905	2905	2905	2905	0
406	20250218	121600	44461635	2905	2905	2905	2905	0
407	20250218	121500	44461635	2905	2905	2905	2905	50
408	20250218	121400	44316385	2905	2905	2905	2905	0
409	20250218	121300	44316385	2905	2905	2905	2905	0
410	20250218	121200	44316385	2905	2905	2905	2905	0
411	20250218	121100	44316385	2905	2905	2905	2905	0
412	20250218	121000	44316385	2905	2905	2905	2905	0
413	20250218	120900	44316385	2905	2905	2905	2905	0
414	20250218	120800	44316385	2905	2905	2905	2905	0
415	20250218	120700	44316385	2905	2905	2905	2905	0
416	20250218	120600	44316385	2905	2905	2905	2905	0
417	20250218	120500	44316385	2905	2905	2905	2905	0
418	20250218	120400	44316385	2905	2905	2905	2905	0
419	20250218	120300	44316385	2905	2905	2905	2905	0
420	20250218	120200	44316385	2905	2905	2905	2905	4
421	20250218	120100	44304765	2920	2920	2920	2920	0
422	20250218	120000	44304765	2920	2920	2920	2920	0
423	20250218	115900	44304765	2920	2920	2920	2920	0
424	20250218	115800	44304765	2920	2920	2920	2920	0
425	20250218	115700	44304765	2920	2920	2920	2920	0
426	20250218	115600	44304765	2920	2920	2920	2920	0
427	20250218	115500	44304765	2920	2920	2920	2920	0
428	20250218	115400	44304765	2920	2920	2920	2920	0
429	20250218	115300	44304765	2920	2920	2920	2920	0
430	20250218	115200	44304765	2920	2920	2920	2920	0
431	20250218	115100	44304765	2920	2920	2920	2920	0
432	20250218	115000	44304765	2920	2920	2920	2920	0
433	20250218	114900	44304765	2920	2920	2920	2920	0
434	20250218	114800	44304765	2920	2920	2920	2920	0
435	20250218	114700	44304765	2920	2920	2920	2920	0
436	20250218	114600	44304765	2920	2920	2920	2920	0
437	20250218	114500	44304765	2920	2920	2920	2920	0
438	20250218	114400	44304765	2920	2920	2920	2920	0
439	20250218	114300	44304765	2920	2920	2920	2920	0
440	20250218	114200	44304765	2920	2920	2920	2920	0
441	20250218	114100	44304765	2920	2920	2920	2920	0
442	20250218	114000	44304765	2920	2920	2920	2920	0
443	20250218	113900	44304765	2920	2920	2920	2920	1
444	20250218	113800	44301845	2905	2905	2905	2905	0
445	20250218	113700	44301845	2905	2905	2905	2905	0
446	20250218	113600	44301845	2905	2905	2905	2905	0
447	20250218	113500	44301845	2905	2905	2905	2905	0
448	20250218	113400	44301845	2905	2905	2905	2905	0
449	20250218	113300	44301845	2905	2905	2905	2905	0
450	20250218	113200	44301845	2905	2905	2905	2905	0
451	20250218	113100	44301845	2905	2905	2905	2905	0
452	20250218	113000	44301845	2905	2905	2905	2905	0
453	20250218	112900	44301845	2905	2905	2905	2905	0
454	20250218	112800	44301845	2905	2905	2905	2905	0
455	20250218	112700	44301845	2905	2905	2905	2905	0
456	20250218	112600	44301845	2905	2905	2905	2905	0
457	20250218	112500	44301845	2905	2905	2905	2905	0
458	20250218	112400	44301845	2905	2905	2905	2905	0
459	20250218	112300	44301845	2905	2905	2905	2905	0
460	20250218	112200	44301845	2905	2905	2905	2905	0
461	20250218	112100	44301845	2905	2905	2905	2905	83
462	20250218	112000	44060730	2900	2900	2900	2900	0
463	20250218	111900	44060730	2900	2900	2900	2900	0
464	20250218	111800	44060730	2900	2900	2900	2900	1
465	20250218	111700	44057830	2905	2905	2905	2905	1
466	20250218	111600	44054925	2875	2875	2875	2875	0
467	20250218	111500	44054925	2875	2875	2875	2875	0
468	20250218	111400	44054925	2875	2925	2925	2875	3382
469	20250218	111300	34262055	2925	2925	2925	2925	0
470	20250218	111200	34262055	2925	2925	2925	2925	0
471	20250218	111100	34262055	2925	2925	2925	2925	0
472	20250218	111000	34262055	2925	2925	2925	2925	0
473	20250218	110900	34262055	2925	2925	2925	2925	0
474	20250218	110800	34262055	2925	2925	2925	2925	0
475	20250218	110700	34262055	2925	2925	2925	2925	0
476	20250218	110600	34262055	2925	2925	2925	2925	0
477	20250218	110500	34262055	2925	2925	2925	2925	0
478	20250218	110400	34262055	2925	2925	2925	2925	200
479	20250218	110300	33677055	2935	2935	2935	2935	0
480	20250218	110200	33677055	2935	2935	2935	2935	0
481	20250218	110100	33677055	2935	2935	2935	2935	0
482	20250218	110000	33677055	2935	2935	2935	2935	1
483	20250218	105900	33674120	2915	2915	2915	2915	0
484	20250218	105800	33674120	2915	2915	2915	2915	0
485	20250218	105700	33674120	2915	2915	2915	2915	99
486	20250218	105600	33385535	2930	2930	2930	2930	1
487	20250218	105500	33382605	2930	2930	2930	2930	0
488	20250218	105400	33382605	2930	2930	2930	2930	0
489	20250218	105300	33382605	2930	2925	2930	2925	999
490	20250218	105200	30456845	2925	2925	2925	2925	0
491	20250218	105100	30456845	2925	2925	2925	2925	0
492	20250218	105000	30456845	2925	2925	2925	2925	0
493	20250218	104900	30456845	2925	2925	2925	2925	0
494	20250218	104800	30456845	2925	2920	2925	2920	2
495	20250218	104700	30451000	2910	2910	2910	2910	0
496	20250218	104600	30451000	2910	2910	2910	2910	0
497	20250218	104500	30451000	2910	2910	2910	2910	0
498	20250218	104400	30451000	2910	2910	2910	2910	0
499	20250218	104300	30451000	2910	2910	2910	2910	152
500	20250218	104200	30008680	2910	2910	2910	2910	0
501	20250218	104100	30008680	2910	2910	2910	2910	209
502	20250218	104000	29400490	2910	2910	2910	2910	0
503	20250218	103900	29400490	2910	2910	2910	2910	39
504	20250218	103800	29287000	2905	2905	2905	2905	0
505	20250218	103700	29287000	2905	2910	2910	2905	494
506	20250218	103600	27850875	2910	2910	2910	2910	0
507	20250218	103500	27850875	2910	2910	2910	2910	96
508	20250218	103400	27571515	2910	2910	2910	2910	6
509	20250218	103300	27554055	2915	2915	2915	2915	17
510	20250218	103200	27504500	2925	2925	2925	2925	0
511	20250218	103100	27504500	2925	2925	2925	2925	0
512	20250218	103000	27504500	2925	2925	2925	2925	0
513	20250218	102900	27504500	2925	2925	2925	2925	0
514	20250218	102800	27504500	2925	2920	2930	2910	550
515	20250218	102700	25895595	2920	2910	2920	2910	140
516	20250218	102600	25488185	2910	2910	2910	2910	0
517	20250218	102500	25488185	2910	2910	2910	2910	0
518	20250218	102400	25488185	2910	2910	2910	2910	0
519	20250218	102300	25488185	2910	2910	2910	2910	0
520	20250218	102200	25488185	2910	2910	2910	2910	0
521	20250218	102100	25488185	2910	2910	2910	2910	0
522	20250218	102000	25488185	2910	2910	2910	2910	0
523	20250218	101900	25488185	2910	2910	2910	2910	0
524	20250218	101800	25488185	2910	2910	2910	2910	0
525	20250218	101700	25488185	2910	2910	2910	2910	0
526	20250218	101600	25488185	2910	2910	2910	2910	0
527	20250218	101500	25488185	2910	2910	2910	2910	0
528	20250218	101400	25488185	2910	2910	2910	2910	0
529	20250218	101300	25488185	2910	2910	2910	2910	1
530	20250218	101200	25485275	2890	2890	2890	2890	5
531	20250218	101100	25470825	2910	2910	2910	2910	0
532	20250218	101000	25470825	2910	2910	2910	2910	0
533	20250218	100900	25470825	2910	2910	2910	2910	0
534	20250218	100800	25470825	2910	2910	2910	2910	0
535	20250218	100700	25470825	2910	2910	2910	2910	0
536	20250218	100600	25470825	2910	2910	2910	2910	0
537	20250218	100500	25470825	2910	2910	2910	2910	0
538	20250218	100400	25470825	2910	2910	2910	2910	0
539	20250218	100300	25470825	2910	2910	2910	2910	0
540	20250218	100200	25470825	2910	2910	2910	2910	0
541	20250218	100100	25470825	2910	2910	2910	2910	0
542	20250218	100000	25470825	2910	2910	2910	2910	0
543	20250218	095900	25470825	2910	2910	2910	2910	0
544	20250218	095800	25470825	2910	2910	2910	2910	0
545	20250218	095700	25470825	2910	2910	2910	2910	1
546	20250218	095600	25467915	2890	2890	2890	2890	34
547	20250218	095500	25369655	2900	2900	2900	2900	0
548	20250218	095400	25369655	2900	2905	2905	2900	215
549	20250218	095300	24746080	2910	2910	2910	2910	0
550	20250218	095200	24746080	2910	2910	2910	2910	100
551	20250218	095100	24455080	2915	2915	2915	2915	0
552	20250218	095000	24455080	2915	2915	2915	2915	0
553	20250218	094900	24455080	2915	2915	2915	2915	0
554	20250218	094800	24455080	2915	2915	2915	2915	0
555	20250218	094700	24455080	2915	2915	2915	2915	0
556	20250218	094600	24455080	2915	2915	2915	2915	0
557	20250218	094500	24455080	2915	2915	2915	2915	0
558	20250218	094400	24455080	2915	2915	2915	2915	0
559	20250218	094300	24455080	2915	2915	2915	2915	0
560	20250218	094200	24455080	2915	2915	2915	2915	0
561	20250218	094100	24455080	2915	2915	2915	2915	0
562	20250218	094000	24455080	2915	2915	2915	2915	1
563	20250218	093900	24452165	2910	2910	2910	2910	0
564	20250218	093800	24452165	2910	2910	2910	2910	0
565	20250218	093700	24452165	2910	2910	2910	2910	0
566	20250218	093600	24452165	2910	2910	2910	2910	500
567	20250218	093500	22997165	2920	2920	2920	2920	0
568	20250218	093400	22997165	2920	2920	2920	2920	711
569	20250218	093300	20921045	2910	2925	2925	2910	2249
570	20250218	093200	14352470	2935	2935	2935	2935	0
571	20250218	093100	14352470	2935	2935	2935	2935	0
572	20250218	093000	14352470	2935	2935	2935	2935	3
573	20250218	092900	14343665	2930	2930	2930	2930	354
574	20250218	092800	13306445	2930	2930	2930	2930	1019
575	20250218	092700	10320775	2945	2945	2945	2945	0
576	20250218	092600	10320775	2945	2945	2945	2945	0
577	20250218	092500	10320775	2945	2945	2945	2945	0
578	20250218	092400	10320775	2945	2945	2945	2945	0
579	20250218	092300	10320775	2945	2945	2945	2945	201
580	20250218	092200	9728830	2960	2915	2960	2915	400
581	20250218	092100	8548635	2915	2910	2915	2910	16
582	20250218	092000	8502065	2910	2900	2910	2900	296
583	20250218	091900	7643375	2910	2910	2910	2910	0
584	20250218	091800	7643375	2910	2910	2910	2910	0
585	20250218	091700	7643375	2910	2910	2910	2910	0
586	20250218	091600	7643375	2910	2910	2910	2910	0
587	20250218	091500	7643375	2910	2910	2910	2910	0
588	20250218	091400	7643375	2910	2910	2910	2910	0
589	20250218	091300	7643375	2910	2910	2910	2910	0
590	20250218	091200	7643375	2910	2910	2910	2910	0
591	20250218	091100	7643375	2910	2910	2910	2910	0
592	20250218	091000	7643375	2910	2910	2910	2910	0
593	20250218	090900	7643375	2910	2920	2920	2875	531
594	20250218	090800	6116670	2875	2890	2890	2875	507
595	20250218	090700	4654445	2920	2920	2920	2920	0
596	20250218	090600	4654445	2920	2920	2920	2920	54
597	20250218	090500	4496765	2915	2915	2915	2915	10
598	20250218	090400	4467615	2915	2915	2915	2915	0
599	20250218	090300	4467615	2915	2915	2915	2915	0
600	20250218	090200	4467615	2915	2920	2920	2910	334
601	20250218	090100	3493990	2935	2950	2950	2935	680
602	20250218	090000	1495260	2965	2955	2965	2955	506