KissMeData/092440/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200600	26066495	2440	2440	2440	2440	1023
3	20250218	200500	26066495	2440	2440	2440	2440	0
4	20250218	200400	26066495	2440	2440	2440	2440	0
5	20250218	200300	26066495	2440	2440	2440	2440	0
6	20250218	200200	26066495	2440	2440	2440	2440	0
7	20250218	200100	26066495	2440	2440	2440	2440	0
8	20250218	200000	26066495	2440	2440	2440	2440	0
9	20250218	195900	26066495	2440	2440	2440	2440	0
10	20250218	195800	26066495	2440	2440	2440	2440	0
11	20250218	195700	26066495	2440	2440	2440	2440	0
12	20250218	195600	26066495	2440	2440	2440	2440	0
13	20250218	195500	26066495	2440	2440	2440	2440	0
14	20250218	195400	26066495	2440	2440	2440	2440	0
15	20250218	195300	26066495	2440	2440	2440	2440	0
16	20250218	195200	26066495	2440	2440	2440	2440	0
17	20250218	195100	26066495	2440	2440	2440	2440	0
18	20250218	195000	26066495	2440	2440	2440	2440	0
19	20250218	194900	26066495	2440	2440	2440	2440	0
20	20250218	194800	26066495	2440	2440	2440	2440	0
21	20250218	194700	26066495	2440	2440	2440	2440	0
22	20250218	194600	26066495	2440	2440	2440	2440	0
23	20250218	194500	26066495	2440	2440	2440	2440	0
24	20250218	194400	26066495	2440	2440	2440	2440	0
25	20250218	194300	26066495	2440	2440	2440	2440	0
26	20250218	194200	26066495	2440	2440	2440	2440	0
27	20250218	194100	26066495	2440	2440	2440	2440	0
28	20250218	194000	26066495	2440	2440	2440	2440	0
29	20250218	193900	26066495	2440	2440	2440	2440	0
30	20250218	193800	26066495	2440	2440	2440	2440	0
31	20250218	193700	26066495	2440	2440	2440	2440	0
32	20250218	193600	26066495	2440	2440	2440	2440	1023
33	20250218	193500	26066495	2440	2440	2440	2440	0
34	20250218	193400	26066495	2440	2440	2440	2440	0
35	20250218	193300	26066495	2440	2440	2440	2440	0
36	20250218	193200	26066495	2440	2440	2440	2440	0
37	20250218	193100	26066495	2440	2440	2440	2440	0
38	20250218	193000	26066495	2440	2440	2440	2440	0
39	20250218	192900	26066495	2440	2440	2440	2440	0
40	20250218	192800	26066495	2440	2440	2440	2440	0
41	20250218	192700	26066495	2440	2440	2440	2440	0
42	20250218	192600	26066495	2440	2440	2440	2440	0
43	20250218	192500	26066495	2440	2440	2440	2440	0
44	20250218	192400	26066495	2440	2440	2440	2440	0
45	20250218	192300	26066495	2440	2440	2440	2440	0
46	20250218	192200	26066495	2440	2440	2440	2440	0
47	20250218	192100	26066495	2440	2440	2440	2440	0
48	20250218	192000	26066495	2440	2440	2440	2440	0
49	20250218	191900	26066495	2440	2440	2440	2440	0
50	20250218	191800	26066495	2440	2440	2440	2440	0
51	20250218	191700	26066495	2440	2440	2440	2440	0
52	20250218	191600	26066495	2440	2440	2440	2440	0
53	20250218	191500	26066495	2440	2440	2440	2440	0
54	20250218	191400	26066495	2440	2440	2440	2440	0
55	20250218	191300	26066495	2440	2440	2440	2440	0
56	20250218	191200	26066495	2440	2440	2440	2440	0
57	20250218	191100	26066495	2440	2440	2440	2440	0
58	20250218	191000	26066495	2440	2440	2440	2440	0
59	20250218	190900	26066495	2440	2440	2440	2440	0
60	20250218	190800	26066495	2440	2440	2440	2440	0
61	20250218	190700	26066495	2440	2440	2440	2440	0
62	20250218	190600	26066495	2440	2440	2440	2440	1023
63	20250218	190500	26066495	2440	2440	2440	2440	0
64	20250218	190400	26066495	2440	2440	2440	2440	0
65	20250218	190300	26066495	2440	2440	2440	2440	0
66	20250218	190200	26066495	2440	2440	2440	2440	0
67	20250218	190100	26066495	2440	2440	2440	2440	0
68	20250218	190000	26066495	2440	2440	2440	2440	0
69	20250218	185900	26066495	2440	2440	2440	2440	0
70	20250218	185800	26066495	2440	2440	2440	2440	0
71	20250218	185700	26066495	2440	2440	2440	2440	0
72	20250218	185600	26066495	2440	2440	2440	2440	0
73	20250218	185500	26066495	2440	2440	2440	2440	0
74	20250218	185400	26066495	2440	2440	2440	2440	0
75	20250218	185300	26066495	2440	2440	2440	2440	0
76	20250218	185200	26066495	2440	2440	2440	2440	0
77	20250218	185100	26066495	2440	2440	2440	2440	0
78	20250218	185000	26066495	2440	2440	2440	2440	0
79	20250218	184900	26066495	2440	2440	2440	2440	0
80	20250218	184800	26066495	2440	2440	2440	2440	0
81	20250218	184700	26066495	2440	2440	2440	2440	0
82	20250218	184600	26066495	2440	2440	2440	2440	0
83	20250218	184500	26066495	2440	2440	2440	2440	0
84	20250218	184400	26066495	2440	2440	2440	2440	0
85	20250218	184300	26066495	2440	2440	2440	2440	0
86	20250218	184200	26066495	2440	2440	2440	2440	0
87	20250218	184100	26066495	2440	2440	2440	2440	0
88	20250218	184000	26066495	2440	2440	2440	2440	0
89	20250218	183900	26066495	2440	2440	2440	2440	0
90	20250218	183800	26066495	2440	2440	2440	2440	0
91	20250218	183700	26066495	2440	2440	2440	2440	0
92	20250218	183600	26066495	2440	2440	2440	2440	1023
93	20250218	183500	26066495	2440	2440	2440	2440	0
94	20250218	183400	26066495	2440	2440	2440	2440	0
95	20250218	183300	26066495	2440	2440	2440	2440	0
96	20250218	183200	26066495	2440	2440	2440	2440	0
97	20250218	183100	26066495	2440	2440	2440	2440	0
98	20250218	183000	26066495	2440	2440	2440	2440	0
99	20250218	182900	26066495	2440	2440	2440	2440	0
100	20250218	182800	26066495	2440	2440	2440	2440	0
101	20250218	182700	26066495	2440	2440	2440	2440	0
102	20250218	182600	26066495	2440	2440	2440	2440	0
103	20250218	182500	26066495	2440	2440	2440	2440	0
104	20250218	182400	26066495	2440	2440	2440	2440	0
105	20250218	182300	26066495	2440	2440	2440	2440	0
106	20250218	182200	26066495	2440	2440	2440	2440	0
107	20250218	182100	26066495	2440	2440	2440	2440	0
108	20250218	182000	26066495	2440	2440	2440	2440	0
109	20250218	181900	26066495	2440	2440	2440	2440	0
110	20250218	181800	26066495	2440	2440	2440	2440	0
111	20250218	181700	26066495	2440	2440	2440	2440	0
112	20250218	181600	26066495	2440	2440	2440	2440	0
113	20250218	181500	26066495	2440	2440	2440	2440	0
114	20250218	181400	26066495	2440	2440	2440	2440	0
115	20250218	181300	26066495	2440	2440	2440	2440	0
116	20250218	181200	26066495	2440	2440	2440	2440	0
117	20250218	181100	26066495	2440	2440	2440	2440	0
118	20250218	181000	26066495	2440	2440	2440	2440	0
119	20250218	180900	26066495	2440	2440	2440	2440	0
120	20250218	180800	26066495	2440	2440	2440	2440	0
121	20250218	180700	26066495	2440	2440	2440	2440	0
122	20250218	180600	26066495	2440	2440	2440	2440	1023
123	20250218	180500	26066495	2440	2440	2440	2440	0
124	20250218	180400	26066495	2440	2440	2440	2440	0
125	20250218	180300	26066495	2440	2440	2440	2440	0
126	20250218	180200	26066495	2440	2440	2440	2440	0
127	20250218	180100	26066495	2440	2440	2440	2440	0
128	20250218	180000	26066495	2440	2440	2440	2440	0
129	20250218	175900	26066495	2440	2440	2440	2440	0
130	20250218	175800	26066495	2440	2440	2440	2440	0
131	20250218	175700	26066495	2440	2440	2440	2440	0
132	20250218	175600	26066495	2440	2440	2440	2440	0
133	20250218	175500	26066495	2440	2440	2440	2440	0
134	20250218	175400	26066495	2440	2440	2440	2440	0
135	20250218	175300	26066495	2440	2440	2440	2440	0
136	20250218	175200	26066495	2440	2440	2440	2440	0
137	20250218	175100	26066495	2440	2440	2440	2440	0
138	20250218	175000	26066495	2440	2440	2440	2440	0
139	20250218	174900	26066495	2440	2440	2440	2440	0
140	20250218	174800	26066495	2440	2440	2440	2440	0
141	20250218	174700	26066495	2440	2440	2440	2440	0
142	20250218	174600	26066495	2440	2440	2440	2440	0
143	20250218	174500	26066495	2440	2440	2440	2440	0
144	20250218	174400	26066495	2440	2440	2440	2440	0
145	20250218	174300	26066495	2440	2440	2440	2440	0
146	20250218	174200	26066495	2440	2440	2440	2440	0
147	20250218	174100	26066495	2440	2440	2440	2440	0
148	20250218	174000	26066495	2440	2440	2440	2440	0
149	20250218	173900	26066495	2440	2440	2440	2440	0
150	20250218	173800	26066495	2440	2440	2440	2440	0
151	20250218	173700	26066495	2440	2440	2440	2440	0
152	20250218	173600	26066495	2440	2440	2440	2440	1023
153	20250218	173500	26066495	2440	2440	2440	2440	0
154	20250218	173400	26066495	2440	2440	2440	2440	0
155	20250218	173300	26066495	2440	2440	2440	2440	0
156	20250218	173200	26066495	2440	2440	2440	2440	0
157	20250218	173100	26066495	2440	2440	2440	2440	0
158	20250218	173000	26066495	2440	2440	2440	2440	0
159	20250218	172900	26066495	2440	2440	2440	2440	0
160	20250218	172800	26066495	2440	2440	2440	2440	0
161	20250218	172700	26066495	2440	2440	2440	2440	0
162	20250218	172600	26066495	2440	2440	2440	2440	0
163	20250218	172500	26066495	2440	2440	2440	2440	0
164	20250218	172400	26066495	2440	2440	2440	2440	0
165	20250218	172300	26066495	2440	2440	2440	2440	0
166	20250218	172200	26066495	2440	2440	2440	2440	0
167	20250218	172100	26066495	2440	2440	2440	2440	0
168	20250218	172000	26066495	2440	2440	2440	2440	0
169	20250218	171900	26066495	2440	2440	2440	2440	0
170	20250218	171800	26066495	2440	2440	2440	2440	0
171	20250218	171700	26066495	2440	2440	2440	2440	0
172	20250218	171600	26066495	2440	2440	2440	2440	0
173	20250218	171500	26066495	2440	2440	2440	2440	0
174	20250218	171400	26066495	2440	2440	2440	2440	0
175	20250218	171300	26066495	2440	2440	2440	2440	0
176	20250218	171200	26066495	2440	2440	2440	2440	0
177	20250218	171100	26066495	2440	2440	2440	2440	0
178	20250218	171000	26066495	2440	2440	2440	2440	0
179	20250218	170900	26066495	2440	2440	2440	2440	0
180	20250218	170800	26066495	2440	2440	2440	2440	0
181	20250218	170700	26066495	2440	2440	2440	2440	0
182	20250218	170600	26066495	2440	2440	2440	2440	1023
183	20250218	170500	26066495	2440	2440	2440	2440	0
184	20250218	170400	26066495	2440	2440	2440	2440	0
185	20250218	170300	26066495	2440	2440	2440	2440	0
186	20250218	170200	26066495	2440	2440	2440	2440	0
187	20250218	170100	26066495	2440	2440	2440	2440	0
188	20250218	170000	26066495	2440	2440	2440	2440	0
189	20250218	165900	26066495	2440	2440	2440	2440	0
190	20250218	165800	26066495	2440	2440	2440	2440	0
191	20250218	165700	26066495	2440	2440	2440	2440	0
192	20250218	165600	26066495	2440	2440	2440	2440	0
193	20250218	165500	26066495	2440	2440	2440	2440	0
194	20250218	165400	26066495	2440	2440	2440	2440	0
195	20250218	165300	26066495	2440	2440	2440	2440	0
196	20250218	165200	26066495	2440	2440	2440	2440	0
197	20250218	165100	26066495	2440	2440	2440	2440	0
198	20250218	165000	26066495	2440	2440	2440	2440	0
199	20250218	164900	26066495	2440	2440	2440	2440	0
200	20250218	164800	26066495	2440	2440	2440	2440	0
201	20250218	164700	26066495	2440	2440	2440	2440	0
202	20250218	164600	26066495	2440	2440	2440	2440	0
203	20250218	164500	26066495	2440	2440	2440	2440	0
204	20250218	164400	26066495	2440	2440	2440	2440	0
205	20250218	164300	26066495	2440	2440	2440	2440	0
206	20250218	164200	26066495	2440	2440	2440	2440	0
207	20250218	164100	26066495	2440	2440	2440	2440	0
208	20250218	164000	26066495	2440	2440	2440	2440	0
209	20250218	163900	26066495	2440	2440	2440	2440	0
210	20250218	163800	26066495	2440	2440	2440	2440	0
211	20250218	163700	26066495	2440	2440	2440	2440	0
212	20250218	163600	26066495	2440	2440	2440	2440	1023
213	20250218	163500	26066495	2440	2440	2440	2440	0
214	20250218	163400	26066495	2440	2440	2440	2440	0
215	20250218	163300	26066495	2440	2440	2440	2440	0
216	20250218	163200	26066495	2440	2440	2440	2440	0
217	20250218	163100	26066495	2440	2440	2440	2440	0
218	20250218	163000	26066495	2440	2440	2440	2440	0
219	20250218	162900	26066495	2440	2440	2440	2440	0
220	20250218	162800	26066495	2440	2440	2440	2440	0
221	20250218	162700	26066495	2440	2440	2440	2440	0
222	20250218	162600	26066495	2440	2440	2440	2440	0
223	20250218	162500	26066495	2440	2440	2440	2440	0
224	20250218	162400	26066495	2440	2440	2440	2440	0
225	20250218	162300	26066495	2440	2440	2440	2440	0
226	20250218	162200	26066495	2440	2440	2440	2440	0
227	20250218	162100	26066495	2440	2440	2440	2440	0
228	20250218	162000	26066495	2440	2440	2440	2440	0
229	20250218	161900	26066495	2440	2440	2440	2440	0
230	20250218	161800	26066495	2440	2440	2440	2440	0
231	20250218	161700	26066495	2440	2440	2440	2440	0
232	20250218	161600	26066495	2440	2440	2440	2440	0
233	20250218	161500	26066495	2440	2440	2440	2440	0
234	20250218	161400	26066495	2440	2440	2440	2440	0
235	20250218	161300	26066495	2440	2440	2440	2440	0
236	20250218	161200	26066495	2440	2440	2440	2440	0
237	20250218	161100	26066495	2440	2440	2440	2440	0
238	20250218	161000	26066495	2440	2440	2440	2440	0
239	20250218	160900	26066495	2440	2440	2440	2440	0
240	20250218	160800	26066495	2440	2440	2440	2440	0
241	20250218	160700	26066495	2440	2440	2440	2440	0
242	20250218	160600	26066495	2440	2440	2440	2440	1023
243	20250218	160500	26066495	2440	2440	2440	2440	0
244	20250218	160400	26066495	2440	2440	2440	2440	0
245	20250218	160300	26066495	2440	2440	2440	2440	0
246	20250218	160200	26066495	2440	2440	2440	2440	0
247	20250218	160100	26066495	2440	2440	2440	2440	0
248	20250218	160000	26066495	2440	2440	2440	2440	0
249	20250218	155900	26066495	2440	2440	2440	2440	0
250	20250218	155800	26066495	2440	2440	2440	2440	0
251	20250218	155700	26066495	2440	2440	2440	2440	0
252	20250218	155600	26066495	2440	2440	2440	2440	0
253	20250218	155500	26066495	2440	2440	2440	2440	0
254	20250218	155400	26066495	2440	2440	2440	2440	0
255	20250218	155300	26066495	2440	2440	2440	2440	0
256	20250218	155200	26066495	2440	2440	2440	2440	0
257	20250218	155100	26066495	2440	2440	2440	2440	0
258	20250218	155000	26066495	2440	2440	2440	2440	0
259	20250218	154900	26066495	2440	2440	2440	2440	0
260	20250218	154800	26066495	2440	2440	2440	2440	0
261	20250218	154700	26066495	2440	2440	2440	2440	0
262	20250218	154600	26066495	2440	2440	2440	2440	0
263	20250218	154500	26066495	2440	2440	2440	2440	0
264	20250218	154400	26066495	2440	2440	2440	2440	0
265	20250218	154300	26066495	2440	2440	2440	2440	0
266	20250218	154200	26066495	2440	2440	2440	2440	0
267	20250218	154100	26066495	2440	2440	2440	2440	0
268	20250218	154000	26066495	2440	2440	2440	2440	0
269	20250218	153900	26066495	2440	2440	2440	2440	0
270	20250218	153800	26066495	2440	2440	2440	2440	0
271	20250218	153700	26066495	2440	2440	2440	2440	0
272	20250218	153600	26066495	2440	2440	2440	2440	1023
273	20250218	153500	26066495	2440	2440	2440	2440	0
274	20250218	153400	26066495	2440	2440	2440	2440	0
275	20250218	153300	26066495	2440	2440	2440	2440	0
276	20250218	153200	26066495	2440	2440	2440	2440	0
277	20250218	153100	26066495	2440	2440	2440	2440	0
278	20250218	153000	26066495	2440	2440	2440	2440	1023
279	20250218	152900	23570375	2425	2425	2425	2425	0
280	20250218	152800	23570375	2425	2425	2425	2425	0
281	20250218	152700	23570375	2425	2425	2425	2425	0
282	20250218	152600	23570375	2425	2425	2425	2425	0
283	20250218	152500	23570375	2425	2425	2425	2425	0
284	20250218	152400	23570375	2425	2425	2425	2425	0
285	20250218	152300	23570375	2425	2425	2425	2425	0
286	20250218	152200	23570375	2425	2425	2425	2425	0
287	20250218	152100	23570375	2425	2425	2425	2425	0
288	20250218	152000	23570375	2425	2425	2425	2425	0
289	20250218	151900	23570375	2425	2430	2430	2425	8
290	20250218	151800	23550970	2425	2430	2430	2425	6
291	20250218	151700	23536415	2425	2425	2425	2425	0
292	20250218	151600	23536415	2425	2420	2425	2420	19
293	20250218	151500	23490385	2425	2425	2425	2425	0
294	20250218	151400	23490385	2425	2425	2425	2425	0
295	20250218	151300	23490385	2425	2425	2425	2425	0
296	20250218	151200	23490385	2425	2425	2425	2425	0
297	20250218	151100	23490385	2425	2425	2425	2425	0
298	20250218	151000	23490385	2425	2425	2425	2425	0
299	20250218	150900	23490385	2425	2425	2425	2425	0
300	20250218	150800	23490385	2425	2425	2425	2425	0
301	20250218	150700	23490385	2425	2425	2425	2425	0
302	20250218	150600	23490385	2425	2425	2425	2425	0
303	20250218	150500	23490385	2425	2425	2425	2425	0
304	20250218	150400	23490385	2425	2425	2425	2425	10
305	20250218	150300	23466135	2430	2430	2430	2430	0
306	20250218	150200	23466135	2430	2430	2430	2430	0
307	20250218	150100	23466135	2430	2430	2430	2430	0
308	20250218	150000	23466135	2430	2430	2430	2430	0
309	20250218	145900	23466135	2430	2430	2430	2430	0
310	20250218	145800	23466135	2430	2430	2430	2430	0
311	20250218	145700	23466135	2430	2430	2430	2430	0
312	20250218	145600	23466135	2430	2430	2430	2430	0
313	20250218	145500	23466135	2430	2430	2430	2430	0
314	20250218	145400	23466135	2430	2430	2430	2430	0
315	20250218	145300	23466135	2430	2430	2430	2430	0
316	20250218	145200	23466135	2430	2430	2430	2430	0
317	20250218	145100	23466135	2430	2430	2430	2430	0
318	20250218	145000	23466135	2430	2430	2430	2430	0
319	20250218	144900	23466135	2430	2430	2430	2430	0
320	20250218	144800	23466135	2430	2430	2430	2430	0
321	20250218	144700	23466135	2430	2430	2430	2430	0
322	20250218	144600	23466135	2430	2430	2430	2430	1
323	20250218	144500	23463705	2425	2425	2425	2425	0
324	20250218	144400	23463705	2425	2425	2425	2425	0
325	20250218	144300	23463705	2425	2425	2425	2425	0
326	20250218	144200	23463705	2425	2425	2425	2425	0
327	20250218	144100	23463705	2425	2425	2425	2425	0
328	20250218	144000	23463705	2425	2425	2425	2425	0
329	20250218	143900	23463705	2425	2425	2425	2425	0
330	20250218	143800	23463705	2425	2425	2425	2425	10
331	20250218	143700	23439455	2425	2425	2425	2425	0
332	20250218	143600	23439455	2425	2425	2425	2425	0
333	20250218	143500	23439455	2425	2425	2425	2425	0
334	20250218	143400	23439455	2425	2425	2425	2425	10
335	20250218	143300	23415205	2425	2425	2425	2425	0
336	20250218	143200	23415205	2425	2425	2425	2425	0
337	20250218	143100	23415205	2425	2425	2425	2425	0
338	20250218	143000	23415205	2425	2425	2425	2425	4
339	20250218	142900	23405505	2425	2425	2425	2425	0
340	20250218	142800	23405505	2425	2425	2425	2425	0
341	20250218	142700	23405505	2425	2425	2425	2425	0
342	20250218	142600	23405505	2425	2425	2425	2425	0
343	20250218	142500	23405505	2425	2425	2425	2425	0
344	20250218	142400	23405505	2425	2425	2425	2425	26
345	20250218	142300	23342455	2430	2430	2430	2430	0
346	20250218	142200	23342455	2430	2430	2430	2430	0
347	20250218	142100	23342455	2430	2430	2430	2430	0
348	20250218	142000	23342455	2430	2430	2430	2430	0
349	20250218	141900	23342455	2430	2430	2430	2430	0
350	20250218	141800	23342455	2430	2430	2430	2430	0
351	20250218	141700	23342455	2430	2430	2430	2430	0
352	20250218	141600	23342455	2430	2430	2430	2430	0
353	20250218	141500	23342455	2430	2430	2430	2430	0
354	20250218	141400	23342455	2430	2430	2430	2430	0
355	20250218	141300	23342455	2430	2430	2430	2430	0
356	20250218	141200	23342455	2430	2430	2430	2430	0
357	20250218	141100	23342455	2430	2430	2430	2430	0
358	20250218	141000	23342455	2430	2430	2430	2430	0
359	20250218	140900	23342455	2430	2430	2430	2430	0
360	20250218	140800	23342455	2430	2430	2430	2430	0
361	20250218	140700	23342455	2430	2430	2430	2430	0
362	20250218	140600	23342455	2430	2430	2430	2430	0
363	20250218	140500	23342455	2430	2430	2430	2430	0
364	20250218	140400	23342455	2430	2430	2430	2430	0
365	20250218	140300	23342455	2430	2430	2430	2430	0
366	20250218	140200	23342455	2430	2430	2430	2430	1
367	20250218	140100	23340025	2430	2430	2430	2430	0
368	20250218	140000	23340025	2430	2430	2430	2430	0
369	20250218	135900	23340025	2430	2430	2430	2430	27
370	20250218	135800	23274415	2430	2425	2430	2425	148
371	20250218	135700	22915150	2420	2420	2420	2420	0
372	20250218	135600	22915150	2420	2420	2420	2420	0
373	20250218	135500	22915150	2420	2420	2420	2420	0
374	20250218	135400	22915150	2420	2420	2420	2420	0
375	20250218	135300	22915150	2420	2420	2420	2420	0
376	20250218	135200	22915150	2420	2420	2420	2420	0
377	20250218	135100	22915150	2420	2420	2420	2420	0
378	20250218	135000	22915150	2420	2420	2420	2420	0
379	20250218	134900	22915150	2420	2420	2420	2420	0
380	20250218	134800	22915150	2420	2420	2420	2420	0
381	20250218	134700	22915150	2420	2420	2420	2420	0
382	20250218	134600	22915150	2420	2420	2420	2420	0
383	20250218	134500	22915150	2420	2420	2420	2420	0
384	20250218	134400	22915150	2420	2420	2420	2420	0
385	20250218	134300	22915150	2420	2420	2420	2420	0
386	20250218	134200	22915150	2420	2420	2420	2420	0
387	20250218	134100	22915150	2420	2420	2420	2420	0
388	20250218	134000	22915150	2420	2420	2420	2420	0
389	20250218	133900	22915150	2420	2420	2420	2420	0
390	20250218	133800	22915150	2420	2420	2420	2420	0
391	20250218	133700	22915150	2420	2420	2420	2420	113
392	20250218	133600	22641690	2410	2410	2410	2410	0
393	20250218	133500	22641690	2410	2415	2415	2410	1700
394	20250218	133400	18544620	2415	2415	2415	2415	0
395	20250218	133300	18544620	2415	2415	2415	2415	0
396	20250218	133200	18544620	2415	2415	2415	2415	0
397	20250218	133100	18544620	2415	2415	2415	2415	0
398	20250218	133000	18544620	2415	2415	2415	2415	0
399	20250218	132900	18544620	2415	2415	2415	2415	0
400	20250218	132800	18544620	2415	2415	2415	2415	0
401	20250218	132700	18544620	2415	2415	2415	2415	88
402	20250218	132600	18332100	2410	2415	2415	2410	3300
403	20250218	132500	10371355	2425	2425	2425	2425	0
404	20250218	132400	10371355	2425	2425	2425	2425	0
405	20250218	132300	10371355	2425	2425	2425	2425	0
406	20250218	132200	10371355	2425	2425	2425	2425	0
407	20250218	132100	10371355	2425	2425	2425	2425	0
408	20250218	132000	10371355	2425	2425	2425	2425	0
409	20250218	131900	10371355	2425	2425	2425	2425	0
410	20250218	131800	10371355	2425	2425	2425	2425	0
411	20250218	131700	10371355	2425	2425	2425	2425	18
412	20250218	131600	10327705	2425	2425	2425	2425	1
413	20250218	131500	10325280	2415	2415	2415	2415	0
414	20250218	131400	10325280	2415	2415	2415	2415	0
415	20250218	131300	10325280	2415	2415	2415	2415	0
416	20250218	131200	10325280	2415	2415	2415	2415	0
417	20250218	131100	10325280	2415	2415	2415	2415	0
418	20250218	131000	10325280	2415	2415	2415	2415	0
419	20250218	130900	10325280	2415	2415	2415	2415	0
420	20250218	130800	10325280	2415	2415	2415	2415	0
421	20250218	130700	10325280	2415	2415	2415	2415	0
422	20250218	130600	10325280	2415	2415	2415	2415	0
423	20250218	130500	10325280	2415	2415	2415	2415	0
424	20250218	130400	10325280	2415	2415	2415	2415	0
425	20250218	130300	10325280	2415	2415	2415	2415	0
426	20250218	130200	10325280	2415	2415	2415	2415	0
427	20250218	130100	10325280	2415	2415	2415	2415	168
428	20250218	130000	9919560	2420	2420	2420	2420	1258
429	20250218	125900	6875200	2425	2425	2425	2425	0
430	20250218	125800	6875200	2425	2425	2425	2425	0
431	20250218	125700	6875200	2425	2425	2425	2425	0
432	20250218	125600	6875200	2425	2425	2425	2425	0
433	20250218	125500	6875200	2425	2425	2425	2425	0
434	20250218	125400	6875200	2425	2425	2425	2425	0
435	20250218	125300	6875200	2425	2425	2425	2425	0
436	20250218	125200	6875200	2425	2425	2425	2425	1
437	20250218	125100	6872775	2425	2425	2425	2425	0
438	20250218	125000	6872775	2425	2425	2425	2425	0
439	20250218	124900	6872775	2425	2425	2425	2425	0
440	20250218	124800	6872775	2425	2425	2425	2425	0
441	20250218	124700	6872775	2425	2425	2425	2425	0
442	20250218	124600	6872775	2425	2425	2425	2425	0
443	20250218	124500	6872775	2425	2425	2425	2425	0
444	20250218	124400	6872775	2425	2425	2425	2425	0
445	20250218	124300	6872775	2425	2425	2425	2425	0
446	20250218	124200	6872775	2425	2425	2425	2425	10
447	20250218	124100	6848525	2425	2425	2425	2425	0
448	20250218	124000	6848525	2425	2425	2425	2425	0
449	20250218	123900	6848525	2425	2425	2425	2425	0
450	20250218	123800	6848525	2425	2425	2425	2425	14
451	20250218	123700	6814575	2435	2435	2435	2435	0
452	20250218	123600	6814575	2435	2435	2435	2435	0
453	20250218	123500	6814575	2435	2435	2435	2435	0
454	20250218	123400	6814575	2435	2435	2435	2435	0
455	20250218	123300	6814575	2435	2435	2435	2435	0
456	20250218	123200	6814575	2435	2435	2435	2435	0
457	20250218	123100	6814575	2435	2435	2435	2435	0
458	20250218	123000	6814575	2435	2435	2435	2435	0
459	20250218	122900	6814575	2435	2435	2435	2435	0
460	20250218	122800	6814575	2435	2435	2435	2435	0
461	20250218	122700	6814575	2435	2435	2435	2435	0
462	20250218	122600	6814575	2435	2435	2435	2435	0
463	20250218	122500	6814575	2435	2435	2435	2435	0
464	20250218	122400	6814575	2435	2435	2435	2435	0
465	20250218	122300	6814575	2435	2435	2435	2435	0
466	20250218	122200	6814575	2435	2435	2435	2435	0
467	20250218	122100	6814575	2435	2435	2435	2435	0
468	20250218	122000	6814575	2435	2435	2435	2435	0
469	20250218	121900	6814575	2435	2435	2435	2435	0
470	20250218	121800	6814575	2435	2435	2435	2435	0
471	20250218	121700	6814575	2435	2435	2435	2435	0
472	20250218	121600	6814575	2435	2435	2435	2435	0
473	20250218	121500	6814575	2435	2435	2435	2435	0
474	20250218	121400	6814575	2435	2435	2435	2435	0
475	20250218	121300	6814575	2435	2435	2435	2435	4
476	20250218	121200	6804835	2430	2430	2430	2430	0
477	20250218	121100	6804835	2430	2430	2430	2430	0
478	20250218	121000	6804835	2430	2430	2430	2430	0
479	20250218	120900	6804835	2430	2430	2430	2430	0
480	20250218	120800	6804835	2430	2430	2430	2430	0
481	20250218	120700	6804835	2430	2430	2430	2430	0
482	20250218	120600	6804835	2430	2430	2430	2430	0
483	20250218	120500	6804835	2430	2430	2430	2430	0
484	20250218	120400	6804835	2430	2430	2430	2430	0
485	20250218	120300	6804835	2430	2430	2430	2430	0
486	20250218	120200	6804835	2430	2430	2430	2430	0
487	20250218	120100	6804835	2430	2430	2430	2430	0
488	20250218	120000	6804835	2430	2430	2430	2430	0
489	20250218	115900	6804835	2430	2430	2430	2430	0
490	20250218	115800	6804835	2430	2430	2430	2430	0
491	20250218	115700	6804835	2430	2430	2430	2430	0
492	20250218	115600	6804835	2430	2430	2430	2430	0
493	20250218	115500	6804835	2430	2430	2430	2430	0
494	20250218	115400	6804835	2430	2430	2430	2430	0
495	20250218	115300	6804835	2430	2430	2430	2430	0
496	20250218	115200	6804835	2430	2430	2430	2430	1
497	20250218	115100	6802405	2430	2430	2430	2430	0
498	20250218	115000	6802405	2430	2430	2430	2430	0
499	20250218	114900	6802405	2430	2430	2430	2430	0
500	20250218	114800	6802405	2430	2430	2430	2430	0
501	20250218	114700	6802405	2430	2430	2430	2430	10
502	20250218	114600	6778105	2430	2430	2430	2430	0
503	20250218	114500	6778105	2430	2430	2430	2430	0
504	20250218	114400	6778105	2430	2430	2430	2430	0
505	20250218	114300	6778105	2430	2430	2430	2430	0
506	20250218	114200	6778105	2430	2430	2430	2430	0
507	20250218	114100	6778105	2430	2430	2430	2430	0
508	20250218	114000	6778105	2430	2430	2430	2430	818
509	20250218	113900	4790365	2430	2430	2430	2430	0
510	20250218	113800	4790365	2430	2430	2430	2430	0
511	20250218	113700	4790365	2430	2430	2430	2430	0
512	20250218	113600	4790365	2430	2430	2430	2430	0
513	20250218	113500	4790365	2430	2430	2430	2430	0
514	20250218	113400	4790365	2430	2430	2430	2430	0
515	20250218	113300	4790365	2430	2430	2430	2430	0
516	20250218	113200	4790365	2430	2430	2430	2430	0
517	20250218	113100	4790365	2430	2430	2430	2430	0
518	20250218	113000	4790365	2430	2430	2430	2430	0
519	20250218	112900	4790365	2430	2430	2430	2430	0
520	20250218	112800	4790365	2430	2430	2430	2430	0
521	20250218	112700	4790365	2430	2430	2430	2430	81
522	20250218	112600	4593535	2430	2430	2430	2430	1
523	20250218	112500	4591105	2425	2425	2425	2425	0
524	20250218	112400	4591105	2425	2425	2425	2425	0
525	20250218	112300	4591105	2425	2425	2425	2425	0
526	20250218	112200	4591105	2425	2425	2425	2425	0
527	20250218	112100	4591105	2425	2425	2425	2425	0
528	20250218	112000	4591105	2425	2425	2425	2425	1
529	20250218	111900	4588680	2430	2430	2430	2430	0
530	20250218	111800	4588680	2430	2430	2430	2430	0
531	20250218	111700	4588680	2430	2430	2430	2430	0
532	20250218	111600	4588680	2430	2430	2430	2430	0
533	20250218	111500	4588680	2430	2430	2430	2430	0
534	20250218	111400	4588680	2430	2430	2430	2430	0
535	20250218	111300	4588680	2430	2430	2430	2430	0
536	20250218	111200	4588680	2430	2430	2430	2430	0
537	20250218	111100	4588680	2430	2430	2430	2430	0
538	20250218	111000	4588680	2430	2430	2430	2430	0
539	20250218	110900	4588680	2430	2430	2430	2430	0
540	20250218	110800	4588680	2430	2430	2430	2430	0
541	20250218	110700	4588680	2430	2430	2430	2430	1
542	20250218	110600	4586250	2425	2425	2425	2425	0
543	20250218	110500	4586250	2425	2425	2425	2425	0
544	20250218	110400	4586250	2425	2425	2425	2425	0
545	20250218	110300	4586250	2425	2425	2425	2425	0
546	20250218	110200	4586250	2425	2425	2425	2425	0
547	20250218	110100	4586250	2425	2425	2425	2425	0
548	20250218	110000	4586250	2425	2425	2425	2425	10
549	20250218	105900	4562000	2425	2425	2425	2425	0
550	20250218	105800	4562000	2425	2425	2425	2425	0
551	20250218	105700	4562000	2425	2425	2425	2425	0
552	20250218	105600	4562000	2425	2425	2425	2425	0
553	20250218	105500	4562000	2425	2425	2425	2425	0
554	20250218	105400	4562000	2425	2425	2425	2425	0
555	20250218	105300	4562000	2425	2425	2425	2425	0
556	20250218	105200	4562000	2425	2425	2425	2425	0
557	20250218	105100	4562000	2425	2425	2425	2425	0
558	20250218	105000	4562000	2425	2425	2425	2425	0
559	20250218	104900	4562000	2425	2425	2425	2425	0
560	20250218	104800	4562000	2425	2425	2425	2425	0
561	20250218	104700	4562000	2425	2425	2425	2425	0
562	20250218	104600	4562000	2425	2425	2425	2425	0
563	20250218	104500	4562000	2425	2425	2425	2425	0
564	20250218	104400	4562000	2425	2425	2425	2425	0
565	20250218	104300	4562000	2425	2430	2430	2425	102
566	20250218	104200	4314150	2430	2430	2430	2430	0
567	20250218	104100	4314150	2430	2430	2430	2430	0
568	20250218	104000	4314150	2430	2430	2430	2430	0
569	20250218	103900	4314150	2430	2430	2430	2430	0
570	20250218	103800	4314150	2430	2430	2430	2430	0
571	20250218	103700	4314150	2430	2430	2430	2430	0
572	20250218	103600	4314150	2430	2430	2430	2430	0
573	20250218	103500	4314150	2430	2430	2430	2430	0
574	20250218	103400	4314150	2430	2430	2430	2430	0
575	20250218	103300	4314150	2430	2430	2430	2430	1
576	20250218	103200	4311720	2430	2430	2430	2430	0
577	20250218	103100	4311720	2430	2430	2430	2430	0
578	20250218	103000	4311720	2430	2430	2430	2430	0
579	20250218	102900	4311720	2430	2430	2430	2430	0
580	20250218	102800	4311720	2430	2430	2430	2430	0
581	20250218	102700	4311720	2430	2430	2430	2430	0
582	20250218	102600	4311720	2430	2430	2430	2430	0
583	20250218	102500	4311720	2430	2430	2430	2430	0
584	20250218	102400	4311720	2430	2430	2430	2430	0
585	20250218	102300	4311720	2430	2430	2430	2430	0
586	20250218	102200	4311720	2430	2430	2430	2430	0
587	20250218	102100	4311720	2430	2430	2430	2430	0
588	20250218	102000	4311720	2430	2430	2430	2430	0
589	20250218	101900	4311720	2430	2430	2430	2430	0
590	20250218	101800	4311720	2430	2425	2430	2425	358
591	20250218	101700	3443520	2425	2425	2425	2425	0
592	20250218	101600	3443520	2425	2425	2425	2425	0
593	20250218	101500	3443520	2425	2425	2425	2425	0
594	20250218	101400	3443520	2425	2425	2425	2425	0
595	20250218	101300	3443520	2425	2425	2425	2425	0
596	20250218	101200	3443520	2425	2425	2425	2425	50
597	20250218	101100	3322270	2425	2425	2425	2425	0
598	20250218	101000	3322270	2425	2425	2425	2425	0
599	20250218	100900	3322270	2425	2425	2425	2425	0
600	20250218	100800	3322270	2425	2425	2425	2425	0
601	20250218	100700	3322270	2425	2425	2425	2425	0
602	20250218	100600	3322270	2425	2425	2425	2425	0
603	20250218	100500	3322270	2425	2425	2425	2425	0
604	20250218	100400	3322270	2425	2425	2425	2425	0
605	20250218	100300	3322270	2425	2425	2425	2425	0
606	20250218	100200	3322270	2425	2425	2425	2425	0
607	20250218	100100	3322270	2425	2425	2425	2425	0
608	20250218	100000	3322270	2425	2425	2425	2425	0
609	20250218	095900	3322270	2425	2425	2425	2425	0
610	20250218	095800	3322270	2425	2425	2425	2425	0
611	20250218	095700	3322270	2425	2425	2425	2425	0
612	20250218	095600	3322270	2425	2425	2425	2425	0
613	20250218	095500	3322270	2425	2425	2425	2425	0
614	20250218	095400	3322270	2425	2425	2425	2425	0
615	20250218	095300	3322270	2425	2425	2425	2425	0
616	20250218	095200	3322270	2425	2425	2425	2425	1
617	20250218	095100	3319845	2425	2425	2425	2425	0
618	20250218	095000	3319845	2425	2425	2425	2425	13
619	20250218	094900	3288320	2425	2425	2425	2425	0
620	20250218	094800	3288320	2425	2425	2425	2425	0
621	20250218	094700	3288320	2425	2425	2425	2425	0
622	20250218	094600	3288320	2425	2425	2425	2425	0
623	20250218	094500	3288320	2425	2425	2425	2425	10
624	20250218	094400	3264070	2420	2420	2420	2420	6
625	20250218	094300	3249550	2420	2420	2420	2420	0
626	20250218	094200	3249550	2420	2420	2420	2420	0
627	20250218	094100	3249550	2420	2420	2420	2420	0
628	20250218	094000	3249550	2420	2420	2420	2420	0
629	20250218	093900	3249550	2420	2420	2420	2420	0
630	20250218	093800	3249550	2420	2420	2420	2420	1
631	20250218	093700	3247130	2420	2420	2420	2420	0
632	20250218	093600	3247130	2420	2420	2420	2420	0
633	20250218	093500	3247130	2420	2420	2420	2420	0
634	20250218	093400	3247130	2420	2420	2420	2420	2
635	20250218	093300	3242290	2415	2415	2415	2415	0
636	20250218	093200	3242290	2415	2420	2420	2415	151
637	20250218	093100	2877620	2420	2420	2420	2420	1010
638	20250218	093000	433420	2425	2425	2425	2425	0
639	20250218	092900	433420	2425	2425	2425	2425	0
640	20250218	092800	433420	2425	2425	2425	2425	0
641	20250218	092700	433420	2425	2420	2425	2420	2
642	20250218	092600	428575	2420	2420	2420	2420	0
643	20250218	092500	428575	2420	2420	2420	2420	9
644	20250218	092400	406795	2420	2420	2420	2420	0
645	20250218	092300	406795	2420	2420	2420	2420	0
646	20250218	092200	406795	2420	2420	2420	2420	0
647	20250218	092100	406795	2420	2420	2420	2420	0
648	20250218	092000	406795	2420	2420	2420	2420	0
649	20250218	091900	406795	2420	2420	2420	2420	20
650	20250218	091800	358395	2420	2420	2420	2420	1
651	20250218	091700	355975	2425	2425	2425	2425	0
652	20250218	091600	355975	2425	2425	2425	2425	0
653	20250218	091500	355975	2425	2425	2425	2425	0
654	20250218	091400	355975	2425	2425	2425	2425	0
655	20250218	091300	355975	2425	2425	2425	2425	0
656	20250218	091200	355975	2425	2425	2425	2425	0
657	20250218	091100	355975	2425	2425	2425	2425	0
658	20250218	091000	355975	2425	2425	2425	2425	0
659	20250218	090900	355975	2425	2425	2425	2425	0
660	20250218	090800	355975	2425	2425	2425	2425	8
661	20250218	090700	336575	2420	2420	2420	2420	2
662	20250218	090600	331735	2420	2420	2420	2420	0
663	20250218	090500	331735	2420	2420	2420	2420	0
664	20250218	090400	331735	2420	2420	2420	2420	0
665	20250218	090300	331735	2420	2420	2420	2420	114
666	20250218	090200	55855	2425	2430	2430	2425	20
667	20250218	090100	7305	2435	2435	2435	2435	0
668	20250218	090000	7305	2435	2435	2435	2435	3