KissMeData/188260/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203700	48116320	2705	2705	2705	2705	547
3	20250218	203600	48116320	2705	2705	2705	2705	0
4	20250218	203500	48116320	2705	2705	2705	2705	0
5	20250218	203400	48116320	2705	2705	2705	2705	0
6	20250218	203300	48116320	2705	2705	2705	2705	0
7	20250218	203200	48116320	2705	2705	2705	2705	0
8	20250218	203100	48116320	2705	2705	2705	2705	0
9	20250218	203000	48116320	2705	2705	2705	2705	0
10	20250218	202900	48116320	2705	2705	2705	2705	0
11	20250218	202800	48116320	2705	2705	2705	2705	0
12	20250218	202700	48116320	2705	2705	2705	2705	0
13	20250218	202600	48116320	2705	2705	2705	2705	0
14	20250218	202500	48116320	2705	2705	2705	2705	0
15	20250218	202400	48116320	2705	2705	2705	2705	0
16	20250218	202300	48116320	2705	2705	2705	2705	0
17	20250218	202200	48116320	2705	2705	2705	2705	0
18	20250218	202100	48116320	2705	2705	2705	2705	0
19	20250218	202000	48116320	2705	2705	2705	2705	0
20	20250218	201900	48116320	2705	2705	2705	2705	0
21	20250218	201800	48116320	2705	2705	2705	2705	0
22	20250218	201700	48116320	2705	2705	2705	2705	0
23	20250218	201600	48116320	2705	2705	2705	2705	0
24	20250218	201500	48116320	2705	2705	2705	2705	0
25	20250218	201400	48116320	2705	2705	2705	2705	0
26	20250218	201300	48116320	2705	2705	2705	2705	0
27	20250218	201200	48116320	2705	2705	2705	2705	0
28	20250218	201100	48116320	2705	2705	2705	2705	0
29	20250218	201000	48116320	2705	2705	2705	2705	0
30	20250218	200900	48116320	2705	2705	2705	2705	0
31	20250218	200800	48116320	2705	2705	2705	2705	0
32	20250218	200700	48116320	2705	2705	2705	2705	547
33	20250218	200600	48116320	2705	2705	2705	2705	0
34	20250218	200500	48116320	2705	2705	2705	2705	0
35	20250218	200400	48116320	2705	2705	2705	2705	0
36	20250218	200300	48116320	2705	2705	2705	2705	0
37	20250218	200200	48116320	2705	2705	2705	2705	0
38	20250218	200100	48116320	2705	2705	2705	2705	0
39	20250218	200000	48116320	2705	2705	2705	2705	0
40	20250218	195900	48116320	2705	2705	2705	2705	0
41	20250218	195800	48116320	2705	2705	2705	2705	0
42	20250218	195700	48116320	2705	2705	2705	2705	0
43	20250218	195600	48116320	2705	2705	2705	2705	0
44	20250218	195500	48116320	2705	2705	2705	2705	0
45	20250218	195400	48116320	2705	2705	2705	2705	0
46	20250218	195300	48116320	2705	2705	2705	2705	0
47	20250218	195200	48116320	2705	2705	2705	2705	0
48	20250218	195100	48116320	2705	2705	2705	2705	0
49	20250218	195000	48116320	2705	2705	2705	2705	0
50	20250218	194900	48116320	2705	2705	2705	2705	0
51	20250218	194800	48116320	2705	2705	2705	2705	0
52	20250218	194700	48116320	2705	2705	2705	2705	0
53	20250218	194600	48116320	2705	2705	2705	2705	0
54	20250218	194500	48116320	2705	2705	2705	2705	0
55	20250218	194400	48116320	2705	2705	2705	2705	0
56	20250218	194300	48116320	2705	2705	2705	2705	0
57	20250218	194200	48116320	2705	2705	2705	2705	0
58	20250218	194100	48116320	2705	2705	2705	2705	0
59	20250218	194000	48116320	2705	2705	2705	2705	0
60	20250218	193900	48116320	2705	2705	2705	2705	0
61	20250218	193800	48116320	2705	2705	2705	2705	0
62	20250218	193700	48116320	2705	2705	2705	2705	547
63	20250218	193600	48116320	2705	2705	2705	2705	0
64	20250218	193500	48116320	2705	2705	2705	2705	0
65	20250218	193400	48116320	2705	2705	2705	2705	0
66	20250218	193300	48116320	2705	2705	2705	2705	0
67	20250218	193200	48116320	2705	2705	2705	2705	0
68	20250218	193100	48116320	2705	2705	2705	2705	0
69	20250218	193000	48116320	2705	2705	2705	2705	0
70	20250218	192900	48116320	2705	2705	2705	2705	0
71	20250218	192800	48116320	2705	2705	2705	2705	0
72	20250218	192700	48116320	2705	2705	2705	2705	0
73	20250218	192600	48116320	2705	2705	2705	2705	0
74	20250218	192500	48116320	2705	2705	2705	2705	0
75	20250218	192400	48116320	2705	2705	2705	2705	0
76	20250218	192300	48116320	2705	2705	2705	2705	0
77	20250218	192200	48116320	2705	2705	2705	2705	0
78	20250218	192100	48116320	2705	2705	2705	2705	0
79	20250218	192000	48116320	2705	2705	2705	2705	0
80	20250218	191900	48116320	2705	2705	2705	2705	0
81	20250218	191800	48116320	2705	2705	2705	2705	0
82	20250218	191700	48116320	2705	2705	2705	2705	0
83	20250218	191600	48116320	2705	2705	2705	2705	0
84	20250218	191500	48116320	2705	2705	2705	2705	0
85	20250218	191400	48116320	2705	2705	2705	2705	0
86	20250218	191300	48116320	2705	2705	2705	2705	0
87	20250218	191200	48116320	2705	2705	2705	2705	0
88	20250218	191100	48116320	2705	2705	2705	2705	0
89	20250218	191000	48116320	2705	2705	2705	2705	0
90	20250218	190900	48116320	2705	2705	2705	2705	0
91	20250218	190800	48116320	2705	2705	2705	2705	0
92	20250218	190700	48116320	2705	2705	2705	2705	547
93	20250218	190600	48116320	2705	2705	2705	2705	0
94	20250218	190500	48116320	2705	2705	2705	2705	0
95	20250218	190400	48116320	2705	2705	2705	2705	0
96	20250218	190300	48116320	2705	2705	2705	2705	0
97	20250218	190200	48116320	2705	2705	2705	2705	0
98	20250218	190100	48116320	2705	2705	2705	2705	0
99	20250218	190000	48116320	2705	2705	2705	2705	0
100	20250218	185900	48116320	2705	2705	2705	2705	0
101	20250218	185800	48116320	2705	2705	2705	2705	0
102	20250218	185700	48116320	2705	2705	2705	2705	0
103	20250218	185600	48116320	2705	2705	2705	2705	0
104	20250218	185500	48116320	2705	2705	2705	2705	0
105	20250218	185400	48116320	2705	2705	2705	2705	0
106	20250218	185300	48116320	2705	2705	2705	2705	0
107	20250218	185200	48116320	2705	2705	2705	2705	0
108	20250218	185100	48116320	2705	2705	2705	2705	0
109	20250218	185000	48116320	2705	2705	2705	2705	0
110	20250218	184900	48116320	2705	2705	2705	2705	0
111	20250218	184800	48116320	2705	2705	2705	2705	0
112	20250218	184700	48116320	2705	2705	2705	2705	0
113	20250218	184600	48116320	2705	2705	2705	2705	0
114	20250218	184500	48116320	2705	2705	2705	2705	0
115	20250218	184400	48116320	2705	2705	2705	2705	0
116	20250218	184300	48116320	2705	2705	2705	2705	0
117	20250218	184200	48116320	2705	2705	2705	2705	0
118	20250218	184100	48116320	2705	2705	2705	2705	0
119	20250218	184000	48116320	2705	2705	2705	2705	0
120	20250218	183900	48116320	2705	2705	2705	2705	0
121	20250218	183800	48116320	2705	2705	2705	2705	0
122	20250218	183700	48116320	2705	2705	2705	2705	547
123	20250218	183600	48116320	2705	2705	2705	2705	0
124	20250218	183500	48116320	2705	2705	2705	2705	0
125	20250218	183400	48116320	2705	2705	2705	2705	0
126	20250218	183300	48116320	2705	2705	2705	2705	0
127	20250218	183200	48116320	2705	2705	2705	2705	0
128	20250218	183100	48116320	2705	2705	2705	2705	0
129	20250218	183000	48116320	2705	2705	2705	2705	0
130	20250218	182900	48116320	2705	2705	2705	2705	0
131	20250218	182800	48116320	2705	2705	2705	2705	0
132	20250218	182700	48116320	2705	2705	2705	2705	0
133	20250218	182600	48116320	2705	2705	2705	2705	0
134	20250218	182500	48116320	2705	2705	2705	2705	0
135	20250218	182400	48116320	2705	2705	2705	2705	0
136	20250218	182300	48116320	2705	2705	2705	2705	0
137	20250218	182200	48116320	2705	2705	2705	2705	0
138	20250218	182100	48116320	2705	2705	2705	2705	0
139	20250218	182000	48116320	2705	2705	2705	2705	0
140	20250218	181900	48116320	2705	2705	2705	2705	0
141	20250218	181800	48116320	2705	2705	2705	2705	0
142	20250218	181700	48116320	2705	2705	2705	2705	0
143	20250218	181600	48116320	2705	2705	2705	2705	0
144	20250218	181500	48116320	2705	2705	2705	2705	0
145	20250218	181400	48116320	2705	2705	2705	2705	0
146	20250218	181300	48116320	2705	2705	2705	2705	0
147	20250218	181200	48116320	2705	2705	2705	2705	0
148	20250218	181100	48116320	2705	2705	2705	2705	0
149	20250218	181000	48116320	2705	2705	2705	2705	0
150	20250218	180900	48116320	2705	2705	2705	2705	0
151	20250218	180800	48116320	2705	2705	2705	2705	0
152	20250218	180700	48116320	2705	2705	2705	2705	547
153	20250218	180600	48116320	2705	2705	2705	2705	0
154	20250218	180500	48116320	2705	2705	2705	2705	0
155	20250218	180400	48116320	2705	2705	2705	2705	0
156	20250218	180300	48116320	2705	2705	2705	2705	0
157	20250218	180200	48116320	2705	2705	2705	2705	0
158	20250218	180100	48116320	2705	2705	2705	2705	0
159	20250218	180000	48116320	2705	2705	2705	2705	0
160	20250218	175900	48116320	2705	2705	2705	2705	0
161	20250218	175800	48116320	2705	2705	2705	2705	0
162	20250218	175700	48116320	2705	2705	2705	2705	0
163	20250218	175600	48116320	2705	2705	2705	2705	0
164	20250218	175500	48116320	2705	2705	2705	2705	0
165	20250218	175400	48116320	2705	2705	2705	2705	0
166	20250218	175300	48116320	2705	2705	2705	2705	0
167	20250218	175200	48116320	2705	2705	2705	2705	0
168	20250218	175100	48116320	2705	2705	2705	2705	0
169	20250218	175000	48116320	2705	2705	2705	2705	0
170	20250218	174900	48116320	2705	2705	2705	2705	0
171	20250218	174800	48116320	2705	2705	2705	2705	0
172	20250218	174700	48116320	2705	2705	2705	2705	0
173	20250218	174600	48116320	2705	2705	2705	2705	0
174	20250218	174500	48116320	2705	2705	2705	2705	0
175	20250218	174400	48116320	2705	2705	2705	2705	0
176	20250218	174300	48116320	2705	2705	2705	2705	0
177	20250218	174200	48116320	2705	2705	2705	2705	0
178	20250218	174100	48116320	2705	2705	2705	2705	0
179	20250218	174000	48116320	2705	2705	2705	2705	0
180	20250218	173900	48116320	2705	2705	2705	2705	0
181	20250218	173800	48116320	2705	2705	2705	2705	0
182	20250218	173700	48116320	2705	2705	2705	2705	547
183	20250218	173600	48116320	2705	2705	2705	2705	0
184	20250218	173500	48116320	2705	2705	2705	2705	0
185	20250218	173400	48116320	2705	2705	2705	2705	0
186	20250218	173300	48116320	2705	2705	2705	2705	0
187	20250218	173200	48116320	2705	2705	2705	2705	0
188	20250218	173100	48116320	2705	2705	2705	2705	0
189	20250218	173000	48116320	2705	2705	2705	2705	0
190	20250218	172900	48116320	2705	2705	2705	2705	0
191	20250218	172800	48116320	2705	2705	2705	2705	0
192	20250218	172700	48116320	2705	2705	2705	2705	0
193	20250218	172600	48116320	2705	2705	2705	2705	0
194	20250218	172500	48116320	2705	2705	2705	2705	0
195	20250218	172400	48116320	2705	2705	2705	2705	0
196	20250218	172300	48116320	2705	2705	2705	2705	0
197	20250218	172200	48116320	2705	2705	2705	2705	0
198	20250218	172100	48116320	2705	2705	2705	2705	0
199	20250218	172000	48116320	2705	2705	2705	2705	0
200	20250218	171900	48116320	2705	2705	2705	2705	0
201	20250218	171800	48116320	2705	2705	2705	2705	0
202	20250218	171700	48116320	2705	2705	2705	2705	0
203	20250218	171600	48116320	2705	2705	2705	2705	0
204	20250218	171500	48116320	2705	2705	2705	2705	0
205	20250218	171400	48116320	2705	2705	2705	2705	0
206	20250218	171300	48116320	2705	2705	2705	2705	0
207	20250218	171200	48116320	2705	2705	2705	2705	0
208	20250218	171100	48116320	2705	2705	2705	2705	0
209	20250218	171000	48116320	2705	2705	2705	2705	0
210	20250218	170900	48116320	2705	2705	2705	2705	0
211	20250218	170800	48116320	2705	2705	2705	2705	0
212	20250218	170700	48116320	2705	2705	2705	2705	547
213	20250218	170600	48116320	2705	2705	2705	2705	0
214	20250218	170500	48116320	2705	2705	2705	2705	0
215	20250218	170400	48116320	2705	2705	2705	2705	0
216	20250218	170300	48116320	2705	2705	2705	2705	0
217	20250218	170200	48116320	2705	2705	2705	2705	0
218	20250218	170100	48116320	2705	2705	2705	2705	0
219	20250218	170000	48116320	2705	2705	2705	2705	0
220	20250218	165900	48116320	2705	2705	2705	2705	0
221	20250218	165800	48116320	2705	2705	2705	2705	0
222	20250218	165700	48116320	2705	2705	2705	2705	0
223	20250218	165600	48116320	2705	2705	2705	2705	0
224	20250218	165500	48116320	2705	2705	2705	2705	0
225	20250218	165400	48116320	2705	2705	2705	2705	0
226	20250218	165300	48116320	2705	2705	2705	2705	0
227	20250218	165200	48116320	2705	2705	2705	2705	0
228	20250218	165100	48116320	2705	2705	2705	2705	0
229	20250218	165000	48116320	2705	2705	2705	2705	0
230	20250218	164900	48116320	2705	2705	2705	2705	0
231	20250218	164800	48116320	2705	2705	2705	2705	0
232	20250218	164700	48116320	2705	2705	2705	2705	0
233	20250218	164600	48116320	2705	2705	2705	2705	0
234	20250218	164500	48116320	2705	2705	2705	2705	0
235	20250218	164400	48116320	2705	2705	2705	2705	0
236	20250218	164300	48116320	2705	2705	2705	2705	0
237	20250218	164200	48116320	2705	2705	2705	2705	0
238	20250218	164100	48116320	2705	2705	2705	2705	0
239	20250218	164000	48116320	2705	2705	2705	2705	0
240	20250218	163900	48116320	2705	2705	2705	2705	0
241	20250218	163800	48116320	2705	2705	2705	2705	0
242	20250218	163700	48116320	2705	2705	2705	2705	547
243	20250218	163600	48116320	2705	2705	2705	2705	0
244	20250218	163500	48116320	2705	2705	2705	2705	0
245	20250218	163400	48116320	2705	2705	2705	2705	0
246	20250218	163300	48116320	2705	2705	2705	2705	0
247	20250218	163200	48116320	2705	2705	2705	2705	0
248	20250218	163100	48116320	2705	2705	2705	2705	0
249	20250218	163000	48116320	2705	2705	2705	2705	0
250	20250218	162900	48116320	2705	2705	2705	2705	0
251	20250218	162800	48116320	2705	2705	2705	2705	0
252	20250218	162700	48116320	2705	2705	2705	2705	0
253	20250218	162600	48116320	2705	2705	2705	2705	0
254	20250218	162500	48116320	2705	2705	2705	2705	0
255	20250218	162400	48116320	2705	2705	2705	2705	0
256	20250218	162300	48116320	2705	2705	2705	2705	0
257	20250218	162200	48116320	2705	2705	2705	2705	0
258	20250218	162100	48116320	2705	2705	2705	2705	0
259	20250218	162000	48116320	2705	2705	2705	2705	0
260	20250218	161900	48116320	2705	2705	2705	2705	0
261	20250218	161800	48116320	2705	2705	2705	2705	0
262	20250218	161700	48116320	2705	2705	2705	2705	0
263	20250218	161600	48116320	2705	2705	2705	2705	0
264	20250218	161500	48116320	2705	2705	2705	2705	0
265	20250218	161400	48116320	2705	2705	2705	2705	0
266	20250218	161300	48116320	2705	2705	2705	2705	0
267	20250218	161200	48116320	2705	2705	2705	2705	0
268	20250218	161100	48116320	2705	2705	2705	2705	0
269	20250218	161000	48116320	2705	2705	2705	2705	0
270	20250218	160900	48116320	2705	2705	2705	2705	0
271	20250218	160800	48116320	2705	2705	2705	2705	0
272	20250218	160700	48116320	2705	2705	2705	2705	547
273	20250218	160600	48116320	2705	2705	2705	2705	0
274	20250218	160500	48116320	2705	2705	2705	2705	0
275	20250218	160400	48116320	2705	2705	2705	2705	0
276	20250218	160300	48116320	2705	2705	2705	2705	0
277	20250218	160200	48116320	2705	2705	2705	2705	0
278	20250218	160100	48116320	2705	2705	2705	2705	0
279	20250218	160000	48116320	2705	2705	2705	2705	0
280	20250218	155900	48116320	2705	2705	2705	2705	0
281	20250218	155800	48116320	2705	2705	2705	2705	0
282	20250218	155700	48116320	2705	2705	2705	2705	0
283	20250218	155600	48116320	2705	2705	2705	2705	0
284	20250218	155500	48116320	2705	2705	2705	2705	0
285	20250218	155400	48116320	2705	2705	2705	2705	0
286	20250218	155300	48116320	2705	2705	2705	2705	0
287	20250218	155200	48116320	2705	2705	2705	2705	0
288	20250218	155100	48116320	2705	2705	2705	2705	0
289	20250218	155000	48116320	2705	2705	2705	2705	0
290	20250218	154900	48116320	2705	2705	2705	2705	0
291	20250218	154800	48116320	2705	2705	2705	2705	0
292	20250218	154700	48116320	2705	2705	2705	2705	0
293	20250218	154600	48116320	2705	2705	2705	2705	0
294	20250218	154500	48116320	2705	2705	2705	2705	0
295	20250218	154400	48116320	2705	2705	2705	2705	0
296	20250218	154300	48116320	2705	2705	2705	2705	0
297	20250218	154200	48116320	2705	2705	2705	2705	0
298	20250218	154100	48116320	2705	2705	2705	2705	0
299	20250218	154000	48116320	2705	2705	2705	2705	0
300	20250218	153900	48116320	2705	2705	2705	2705	0
301	20250218	153800	48116320	2705	2705	2705	2705	0
302	20250218	153700	48116320	2705	2705	2705	2705	547
303	20250218	153600	48116320	2705	2705	2705	2705	0
304	20250218	153500	48116320	2705	2705	2705	2705	0
305	20250218	153400	48116320	2705	2705	2705	2705	0
306	20250218	153300	48116320	2705	2705	2705	2705	0
307	20250218	153200	48116320	2705	2705	2705	2705	0
308	20250218	153100	48116320	2705	2705	2705	2705	0
309	20250218	153000	48116320	2705	2705	2705	2705	547
310	20250218	152900	46636685	2705	2705	2705	2705	0
311	20250218	152800	46636685	2705	2705	2705	2705	0
312	20250218	152700	46636685	2705	2705	2705	2705	0
313	20250218	152600	46636685	2705	2705	2705	2705	0
314	20250218	152500	46636685	2705	2705	2705	2705	0
315	20250218	152400	46636685	2705	2705	2705	2705	0
316	20250218	152300	46636685	2705	2705	2705	2705	0
317	20250218	152200	46636685	2705	2705	2705	2705	0
318	20250218	152100	46636685	2705	2705	2705	2705	0
319	20250218	152000	46636685	2705	2705	2705	2705	0
320	20250218	151900	46636685	2705	2705	2705	2705	165
321	20250218	151800	46190360	2705	2705	2705	2705	15
322	20250218	151700	46149785	2705	2705	2705	2705	105
323	20250218	151600	45865760	2705	2705	2705	2705	0
324	20250218	151500	45865760	2705	2705	2705	2705	15
325	20250218	151400	45825185	2705	2705	2705	2705	0
326	20250218	151300	45825185	2705	2705	2705	2705	0
327	20250218	151200	45825185	2705	2705	2705	2705	10
328	20250218	151100	45798135	2710	2710	2710	2710	0
329	20250218	151000	45798135	2710	2710	2710	2710	40
330	20250218	150900	45689735	2715	2715	2715	2715	0
331	20250218	150800	45689735	2715	2715	2715	2715	0
332	20250218	150700	45689735	2715	2715	2715	2715	0
333	20250218	150600	45689735	2715	2715	2715	2715	0
334	20250218	150500	45689735	2715	2715	2715	2715	0
335	20250218	150400	45689735	2715	2715	2715	2715	1
336	20250218	150300	45687020	2715	2715	2715	2715	0
337	20250218	150200	45687020	2715	2705	2715	2705	62
338	20250218	150100	45519300	2705	2705	2705	2705	0
339	20250218	150000	45519300	2705	2705	2705	2705	0
340	20250218	145900	45519300	2705	2705	2705	2705	2
341	20250218	145800	45513890	2710	2710	2710	2710	0
342	20250218	145700	45513890	2710	2710	2710	2710	0
343	20250218	145600	45513890	2710	2710	2710	2710	0
344	20250218	145500	45513890	2710	2710	2710	2710	0
345	20250218	145400	45513890	2710	2710	2710	2710	0
346	20250218	145300	45513890	2710	2710	2710	2710	66
347	20250218	145200	45335030	2710	2710	2710	2710	0
348	20250218	145100	45335030	2710	2710	2710	2710	0
349	20250218	145000	45335030	2710	2710	2710	2710	0
350	20250218	144900	45335030	2710	2710	2710	2710	0
351	20250218	144800	45335030	2710	2710	2710	2710	0
352	20250218	144700	45335030	2710	2710	2710	2710	18
353	20250218	144600	45286250	2715	2715	2715	2715	0
354	20250218	144500	45286250	2715	2715	2715	2715	0
355	20250218	144400	45286250	2715	2715	2715	2715	0
356	20250218	144300	45286250	2715	2715	2715	2715	132
357	20250218	144200	44927870	2715	2715	2715	2715	0
358	20250218	144100	44927870	2715	2715	2715	2715	0
359	20250218	144000	44927870	2715	2715	2715	2715	0
360	20250218	143900	44927870	2715	2715	2715	2715	0
361	20250218	143800	44927870	2715	2715	2715	2715	0
362	20250218	143700	44927870	2715	2720	2720	2715	400
363	20250218	143600	43841720	2730	2730	2730	2730	0
364	20250218	143500	43841720	2730	2730	2730	2730	0
365	20250218	143400	43841720	2730	2730	2730	2730	0
366	20250218	143300	43841720	2730	2730	2730	2730	0
367	20250218	143200	43841720	2730	2730	2730	2730	0
368	20250218	143100	43841720	2730	2730	2730	2730	0
369	20250218	143000	43841720	2730	2730	2730	2730	0
370	20250218	142900	43841720	2730	2730	2730	2730	0
371	20250218	142800	43841720	2730	2730	2730	2730	0
372	20250218	142700	43841720	2730	2730	2730	2730	0
373	20250218	142600	43841720	2730	2730	2730	2730	0
374	20250218	142500	43841720	2730	2730	2730	2730	0
375	20250218	142400	43841720	2730	2730	2730	2730	0
376	20250218	142300	43841720	2730	2730	2730	2730	0
377	20250218	142200	43841720	2730	2730	2730	2730	0
378	20250218	142100	43841720	2730	2730	2730	2730	0
379	20250218	142000	43841720	2730	2730	2730	2730	0
380	20250218	141900	43841720	2730	2730	2730	2730	1
381	20250218	141800	43838990	2715	2715	2715	2715	0
382	20250218	141700	43838990	2715	2715	2715	2715	0
383	20250218	141600	43838990	2715	2715	2715	2715	1
384	20250218	141500	43836275	2715	2720	2720	2715	50
385	20250218	141400	43700490	2740	2740	2740	2740	0
386	20250218	141300	43700490	2740	2740	2740	2740	0
387	20250218	141200	43700490	2740	2740	2740	2740	0
388	20250218	141100	43700490	2740	2740	2740	2740	0
389	20250218	141000	43700490	2740	2740	2740	2740	0
390	20250218	140900	43700490	2740	2740	2740	2740	0
391	20250218	140800	43700490	2740	2740	2740	2740	0
392	20250218	140700	43700490	2740	2740	2740	2740	0
393	20250218	140600	43700490	2740	2740	2740	2740	0
394	20250218	140500	43700490	2740	2740	2740	2740	0
395	20250218	140400	43700490	2740	2740	2740	2740	0
396	20250218	140300	43700490	2740	2740	2740	2740	0
397	20250218	140200	43700490	2740	2740	2740	2740	0
398	20250218	140100	43700490	2740	2740	2740	2740	0
399	20250218	140000	43700490	2740	2740	2740	2740	0
400	20250218	135900	43700490	2740	2740	2740	2740	0
401	20250218	135800	43700490	2740	2740	2740	2740	0
402	20250218	135700	43700490	2740	2740	2740	2740	0
403	20250218	135600	43700490	2740	2740	2740	2740	0
404	20250218	135500	43700490	2740	2740	2740	2740	0
405	20250218	135400	43700490	2740	2740	2740	2740	0
406	20250218	135300	43700490	2740	2725	2740	2720	97
407	20250218	135200	43436625	2725	2725	2725	2725	433
408	20250218	135100	42256700	2735	2735	2735	2735	0
409	20250218	135000	42256700	2735	2735	2735	2735	100
410	20250218	134900	41983200	2740	2740	2740	2740	0
411	20250218	134800	41983200	2740	2740	2740	2740	50
412	20250218	134700	41846200	2740	2740	2740	2740	0
413	20250218	134600	41846200	2740	2740	2740	2740	100
414	20250218	134500	41572200	2745	2745	2745	2745	0
415	20250218	134400	41572200	2745	2745	2745	2745	0
416	20250218	134300	41572200	2745	2745	2745	2745	0
417	20250218	134200	41572200	2745	2745	2745	2745	0
418	20250218	134100	41572200	2745	2745	2745	2745	0
419	20250218	134000	41572200	2745	2745	2745	2745	0
420	20250218	133900	41572200	2745	2745	2745	2745	0
421	20250218	133800	41572200	2745	2745	2745	2745	0
422	20250218	133700	41572200	2745	2745	2745	2745	0
423	20250218	133600	41572200	2745	2745	2745	2745	0
424	20250218	133500	41572200	2745	2745	2745	2745	2
425	20250218	133400	41566710	2745	2745	2745	2745	0
426	20250218	133300	41566710	2745	2745	2745	2745	0
427	20250218	133200	41566710	2745	2745	2745	2745	0
428	20250218	133100	41566710	2745	2745	2745	2745	0
429	20250218	133000	41566710	2745	2745	2745	2745	0
430	20250218	132900	41566710	2745	2745	2745	2745	26
431	20250218	132800	41495340	2755	2755	2755	2755	0
432	20250218	132700	41495340	2755	2755	2755	2755	0
433	20250218	132600	41495340	2755	2755	2755	2755	0
434	20250218	132500	41495340	2755	2755	2755	2755	0
435	20250218	132400	41495340	2755	2755	2755	2755	0
436	20250218	132300	41495340	2755	2755	2755	2755	0
437	20250218	132200	41495340	2755	2755	2755	2755	0
438	20250218	132100	41495340	2755	2755	2755	2755	0
439	20250218	132000	41495340	2755	2755	2755	2755	0
440	20250218	131900	41495340	2755	2755	2755	2755	0
441	20250218	131800	41495340	2755	2755	2755	2755	0
442	20250218	131700	41495340	2755	2755	2755	2755	0
443	20250218	131600	41495340	2755	2755	2755	2755	0
444	20250218	131500	41495340	2755	2755	2755	2755	0
445	20250218	131400	41495340	2755	2755	2755	2755	0
446	20250218	131300	41495340	2755	2755	2755	2755	0
447	20250218	131200	41495340	2755	2755	2755	2755	0
448	20250218	131100	41495340	2755	2755	2755	2755	0
449	20250218	131000	41495340	2755	2755	2755	2755	0
450	20250218	130900	41495340	2755	2755	2755	2755	0
451	20250218	130800	41495340	2755	2755	2755	2755	0
452	20250218	130700	41495340	2755	2755	2755	2755	0
453	20250218	130600	41495340	2755	2755	2755	2755	0
454	20250218	130500	41495340	2755	2755	2755	2755	0
455	20250218	130400	41495340	2755	2755	2755	2755	0
456	20250218	130300	41495340	2755	2755	2755	2755	0
457	20250218	130200	41495340	2755	2755	2755	2755	1
458	20250218	130100	41492585	2740	2740	2740	2740	0
459	20250218	130000	41492585	2740	2740	2740	2740	0
460	20250218	125900	41492585	2740	2740	2740	2740	0
461	20250218	125800	41492585	2740	2740	2740	2740	7
462	20250218	125700	41473405	2745	2745	2745	2745	0
463	20250218	125600	41473405	2745	2745	2745	2745	0
464	20250218	125500	41473405	2745	2745	2745	2745	276
465	20250218	125400	40715785	2745	2745	2745	2745	0
466	20250218	125300	40715785	2745	2750	2750	2745	118
467	20250218	125200	40391335	2750	2750	2750	2750	0
468	20250218	125100	40391335	2750	2750	2750	2750	0
469	20250218	125000	40391335	2750	2750	2750	2750	0
470	20250218	124900	40391335	2750	2750	2750	2750	1
471	20250218	124800	40388585	2750	2750	2750	2750	0
472	20250218	124700	40388585	2750	2750	2750	2750	2
473	20250218	124600	40383085	2750	2750	2750	2750	0
474	20250218	124500	40383085	2750	2750	2750	2750	0
475	20250218	124400	40383085	2750	2750	2750	2750	4
476	20250218	124300	40372085	2755	2755	2755	2755	3
477	20250218	124200	40363820	2750	2750	2750	2750	0
478	20250218	124100	40363820	2750	2750	2750	2750	0
479	20250218	124000	40363820	2750	2750	2750	2750	0
480	20250218	123900	40363820	2750	2750	2750	2750	0
481	20250218	123800	40363820	2750	2750	2750	2750	0
482	20250218	123700	40363820	2750	2750	2750	2750	0
483	20250218	123600	40363820	2750	2750	2750	2750	49
484	20250218	123500	40229070	2765	2765	2765	2765	0
485	20250218	123400	40229070	2765	2765	2765	2765	0
486	20250218	123300	40229070	2765	2750	2765	2750	3
487	20250218	123200	40220805	2770	2770	2770	2770	1
488	20250218	123100	40218035	2760	2760	2765	2760	682
489	20250218	123000	38335700	2750	2750	2750	2750	0
490	20250218	122900	38335700	2750	2745	2750	2745	593
491	20250218	122800	36707750	2740	2740	2740	2740	0
492	20250218	122700	36707750	2740	2740	2740	2740	60
493	20250218	122600	36543350	2740	2740	2740	2740	33
494	20250218	122500	36452930	2745	2745	2745	2745	0
495	20250218	122400	36452930	2745	2745	2745	2745	0
496	20250218	122300	36452930	2745	2740	2745	2740	150
497	20250218	122200	36041245	2745	2745	2745	2745	0
498	20250218	122100	36041245	2745	2745	2745	2745	0
499	20250218	122000	36041245	2745	2745	2745	2745	13
500	20250218	121900	36005560	2745	2745	2745	2745	0
501	20250218	121800	36005560	2745	2745	2745	2745	0
502	20250218	121700	36005560	2745	2745	2745	2745	0
503	20250218	121600	36005560	2745	2745	2745	2745	0
504	20250218	121500	36005560	2745	2745	2745	2745	0
505	20250218	121400	36005560	2745	2745	2745	2745	0
506	20250218	121300	36005560	2745	2745	2745	2745	0
507	20250218	121200	36005560	2745	2745	2745	2745	0
508	20250218	121100	36005560	2745	2745	2745	2745	0
509	20250218	121000	36005560	2745	2745	2745	2745	0
510	20250218	120900	36005560	2745	2745	2745	2745	10
511	20250218	120800	35978110	2745	2745	2745	2745	0
512	20250218	120700	35978110	2745	2745	2745	2745	0
513	20250218	120600	35978110	2745	2745	2745	2745	0
514	20250218	120500	35978110	2745	2745	2745	2745	0
515	20250218	120400	35978110	2745	2745	2745	2745	10
516	20250218	120300	35950660	2745	2745	2745	2745	0
517	20250218	120200	35950660	2745	2745	2745	2745	0
518	20250218	120100	35950660	2745	2745	2745	2745	10
519	20250218	120000	35923210	2745	2745	2745	2745	0
520	20250218	115900	35923210	2745	2745	2745	2745	3
521	20250218	115800	35914975	2725	2725	2725	2725	0
522	20250218	115700	35914975	2725	2725	2725	2725	0
523	20250218	115600	35914975	2725	2725	2725	2725	571
524	20250218	115500	34359000	2725	2725	2725	2725	0
525	20250218	115400	34359000	2725	2725	2725	2725	0
526	20250218	115300	34359000	2725	2725	2725	2725	0
527	20250218	115200	34359000	2725	2725	2725	2725	0
528	20250218	115100	34359000	2725	2725	2725	2725	16
529	20250218	115000	34315400	2725	2725	2725	2725	0
530	20250218	114900	34315400	2725	2740	2740	2725	86
531	20250218	114800	34079805	2730	2730	2730	2730	0
532	20250218	114700	34079805	2730	2730	2730	2730	0
533	20250218	114600	34079805	2730	2730	2730	2730	168
534	20250218	114500	33621165	2730	2730	2730	2730	1
535	20250218	114400	33618435	2725	2725	2725	2725	0
536	20250218	114300	33618435	2725	2725	2725	2725	0
537	20250218	114200	33618435	2725	2725	2725	2725	0
538	20250218	114100	33618435	2725	2725	2725	2725	0
539	20250218	114000	33618435	2725	2725	2725	2725	0
540	20250218	113900	33618435	2725	2725	2725	2725	0
541	20250218	113800	33618435	2725	2725	2725	2725	50
542	20250218	113700	33482185	2725	2725	2725	2725	0
543	20250218	113600	33482185	2725	2725	2725	2725	0
544	20250218	113500	33482185	2725	2725	2725	2725	0
545	20250218	113400	33482185	2725	2725	2725	2725	0
546	20250218	113300	33482185	2725	2725	2725	2725	10
547	20250218	113200	33454935	2725	2725	2725	2725	0
548	20250218	113100	33454935	2725	2730	2730	2725	12
549	20250218	113000	33422225	2730	2730	2730	2730	0
550	20250218	112900	33422225	2730	2730	2730	2730	11
551	20250218	112800	33392195	2730	2730	2730	2730	0
552	20250218	112700	33392195	2730	2730	2730	2730	0
553	20250218	112600	33392195	2730	2730	2730	2730	70
554	20250218	112500	33201095	2725	2725	2725	2725	0
555	20250218	112400	33201095	2725	2725	2725	2725	0
556	20250218	112300	33201095	2725	2725	2725	2725	0
557	20250218	112200	33201095	2725	2725	2725	2725	0
558	20250218	112100	33201095	2725	2725	2725	2725	0
559	20250218	112000	33201095	2725	2725	2725	2725	10
560	20250218	111900	33173845	2725	2725	2725	2725	0
561	20250218	111800	33173845	2725	2725	2725	2725	0
562	20250218	111700	33173845	2725	2725	2725	2725	100
563	20250218	111600	32901345	2730	2730	2730	2730	0
564	20250218	111500	32901345	2730	2730	2730	2730	0
565	20250218	111400	32901345	2730	2730	2730	2730	4
566	20250218	111300	32890425	2730	2730	2730	2730	3
567	20250218	111200	32882235	2725	2725	2725	2725	0
568	20250218	111100	32882235	2725	2725	2725	2725	0
569	20250218	111000	32882235	2725	2725	2725	2725	367
570	20250218	110900	31882160	2725	2725	2725	2725	0
571	20250218	110800	31882160	2725	2725	2725	2725	0
572	20250218	110700	31882160	2725	2725	2725	2725	0
573	20250218	110600	31882160	2725	2725	2725	2725	0
574	20250218	110500	31882160	2725	2725	2725	2725	90
575	20250218	110400	31636910	2725	2725	2725	2725	5
576	20250218	110300	31623285	2730	2730	2730	2730	0
577	20250218	110200	31623285	2730	2730	2730	2730	0
578	20250218	110100	31623285	2730	2730	2730	2730	100
579	20250218	110000	31350285	2725	2725	2725	2725	100
580	20250218	105900	31077785	2700	2700	2700	2700	0
581	20250218	105800	31077785	2700	2700	2700	2700	0
582	20250218	105700	31077785	2700	2705	2705	2700	150
583	20250218	105600	30672520	2705	2705	2705	2705	1
584	20250218	105500	30669815	2705	2705	2705	2705	0
585	20250218	105400	30669815	2705	2705	2705	2705	0
586	20250218	105300	30669815	2705	2705	2705	2705	0
587	20250218	105200	30669815	2705	2705	2705	2705	1
588	20250218	105100	30667110	2725	2725	2725	2725	0
589	20250218	105000	30667110	2725	2725	2725	2725	0
590	20250218	104900	30667110	2725	2725	2725	2725	7
591	20250218	104800	30648035	2725	2725	2725	2725	0
592	20250218	104700	30648035	2725	2725	2725	2725	0
593	20250218	104600	30648035	2725	2725	2725	2725	0
594	20250218	104500	30648035	2725	2725	2725	2725	0
595	20250218	104400	30648035	2725	2725	2725	2725	0
596	20250218	104300	30648035	2725	2725	2725	2725	1
597	20250218	104200	30645310	2725	2725	2725	2725	0
598	20250218	104100	30645310	2725	2725	2725	2725	3
599	20250218	104000	30637135	2700	2700	2700	2700	0
600	20250218	103900	30637135	2700	2700	2700	2700	0
601	20250218	103800	30637135	2700	2700	2700	2700	0
602	20250218	103700	30637135	2700	2710	2710	2700	134
603	20250218	103600	30275100	2715	2715	2715	2715	0
604	20250218	103500	30275100	2715	2715	2715	2715	74
605	20250218	103400	30074190	2715	2715	2715	2715	0
606	20250218	103300	30074190	2715	2735	2735	2700	1009
607	20250218	103200	27337925	2740	2740	2740	2740	0
608	20250218	103100	27337925	2740	2740	2740	2740	0
609	20250218	103000	27337925	2740	2745	2745	2740	16
610	20250218	102900	27294010	2745	2745	2745	2745	0
611	20250218	102800	27294010	2745	2745	2745	2745	4
612	20250218	102700	27283030	2745	2745	2745	2745	3
613	20250218	102600	27274795	2735	2735	2735	2735	0
614	20250218	102500	27274795	2735	2735	2735	2735	14
615	20250218	102400	27236505	2735	2735	2735	2735	1
616	20250218	102300	27233770	2735	2735	2735	2735	0
617	20250218	102200	27233770	2735	2735	2735	2735	0
618	20250218	102100	27233770	2735	2735	2735	2735	0
619	20250218	102000	27233770	2735	2730	2735	2730	183
620	20250218	101900	26733270	2725	2725	2725	2725	1
621	20250218	101800	26730545	2725	2725	2725	2725	20
622	20250218	101700	26676045	2745	2745	2745	2745	0
623	20250218	101600	26676045	2745	2745	2745	2745	0
624	20250218	101500	26676045	2745	2745	2745	2745	28
625	20250218	101400	26599185	2745	2745	2745	2745	0
626	20250218	101300	26599185	2745	2745	2745	2745	0
627	20250218	101200	26599185	2745	2745	2745	2745	100
628	20250218	101100	26324685	2745	2745	2745	2745	0
629	20250218	101000	26324685	2745	2745	2745	2745	0
630	20250218	100900	26324685	2745	2745	2745	2745	0
631	20250218	100800	26324685	2745	2745	2745	2745	0
632	20250218	100700	26324685	2745	2745	2745	2745	0
633	20250218	100600	26324685	2745	2745	2745	2745	0
634	20250218	100500	26324685	2745	2740	2745	2740	200
635	20250218	100400	25776120	2725	2725	2725	2725	483
636	20250218	100300	24459945	2740	2750	2750	2740	597
637	20250218	100200	22820905	2755	2750	2805	2750	874
638	20250218	100100	20393685	2750	2735	2750	2735	33
639	20250218	100000	20303390	2755	2755	2755	2755	10
640	20250218	095900	20275840	2755	2745	2755	2745	50
641	20250218	095800	20138215	2730	2725	2730	2725	223
642	20250218	095700	19530475	2715	2705	2715	2705	837
643	20250218	095600	17260960	2700	2700	2700	2700	101
644	20250218	095500	16988260	2690	2690	2690	2690	0
645	20250218	095400	16988260	2690	2690	2690	2690	5
646	20250218	095300	16974810	2690	2690	2690	2690	0
647	20250218	095200	16974810	2690	2700	2700	2690	953
648	20250218	095100	14407945	2695	2695	2695	2695	200
649	20250218	095000	13868945	2695	2695	2695	2695	0
650	20250218	094900	13868945	2695	2695	2695	2695	305
651	20250218	094800	13046970	2700	2700	2700	2700	0
652	20250218	094700	13046970	2700	2700	2700	2700	150
653	20250218	094600	12641970	2710	2710	2710	2710	0
654	20250218	094500	12641970	2710	2705	2710	2705	49
655	20250218	094400	12509365	2715	2715	2715	2715	29
656	20250218	094300	12430630	2715	2715	2715	2715	0
657	20250218	094200	12430630	2715	2715	2715	2715	0
658	20250218	094100	12430630	2715	2715	2715	2715	0
659	20250218	094000	12430630	2715	2715	2715	2715	0
660	20250218	093900	12430630	2715	2720	2720	2715	98
661	20250218	093800	12164360	2725	2725	2725	2725	0
662	20250218	093700	12164360	2725	2725	2725	2725	1
663	20250218	093600	12161635	2715	2715	2715	2715	18
664	20250218	093500	12112765	2710	2710	2710	2710	0
665	20250218	093400	12112765	2710	2710	2710	2710	76
666	20250218	093300	11906805	2715	2715	2715	2715	144
667	20250218	093200	11515845	2720	2720	2720	2720	50
668	20250218	093100	11379845	2725	2725	2725	2725	38
669	20250218	093000	11276295	2725	2725	2725	2725	0
670	20250218	092900	11276295	2725	2725	2725	2725	0
671	20250218	092800	11276295	2725	2725	2725	2725	0
672	20250218	092700	11276295	2725	2725	2725	2725	10
673	20250218	092600	11249045	2725	2725	2725	2725	1
674	20250218	092500	11246320	2700	2700	2700	2700	0
675	20250218	092400	11246320	2700	2700	2700	2700	350
676	20250218	092300	10301320	2700	2700	2700	2700	0
677	20250218	092200	10301320	2700	2700	2700	2700	0
678	20250218	092100	10301320	2700	2700	2700	2700	108
679	20250218	092000	10009720	2705	2705	2705	2705	0
680	20250218	091900	10009720	2705	2705	2705	2705	233
681	20250218	091800	9379455	2705	2705	2705	2705	0
682	20250218	091700	9379455	2705	2705	2705	2705	100
683	20250218	091600	9108955	2705	2705	2705	2705	200
684	20250218	091500	8567955	2705	2705	2705	2705	0
685	20250218	091400	8567955	2705	2705	2705	2705	0
686	20250218	091300	8567955	2705	2705	2705	2705	90
687	20250218	091200	8324505	2705	2745	2745	2705	1226
688	20250218	091100	4994360	2745	2720	2745	2720	500
689	20250218	091000	3631860	2720	2720	2720	2720	50
690	20250218	090900	3495860	2720	2720	2720	2720	0
691	20250218	090800	3495860	2720	2735	2735	2720	40
692	20250218	090700	3386960	2755	2755	2755	2755	0
693	20250218	090600	3386960	2755	2755	2755	2755	2
694	20250218	090500	3381450	2730	2730	2730	2730	0
695	20250218	090400	3381450	2730	2730	2730	2730	0
696	20250218	090300	3381450	2730	2730	2730	2730	2
697	20250218	090200	3375990	2750	2745	2750	2745	1013
698	20250218	090100	595240	2745	2745	2745	2745	200
699	20250218	090000	46240	2720	2720	2720	2720	17