KissMeData/039740/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192600	30541960	2705	2705	2705	2705	644
3	20250218	192500	30541960	2705	2705	2705	2705	0
4	20250218	192400	30541960	2705	2705	2705	2705	0
5	20250218	192300	30541960	2705	2705	2705	2705	0
6	20250218	192200	30541960	2705	2705	2705	2705	0
7	20250218	192100	30541960	2705	2705	2705	2705	0
8	20250218	192000	30541960	2705	2705	2705	2705	0
9	20250218	191900	30541960	2705	2705	2705	2705	0
10	20250218	191800	30541960	2705	2705	2705	2705	0
11	20250218	191700	30541960	2705	2705	2705	2705	0
12	20250218	191600	30541960	2705	2705	2705	2705	0
13	20250218	191500	30541960	2705	2705	2705	2705	0
14	20250218	191400	30541960	2705	2705	2705	2705	0
15	20250218	191300	30541960	2705	2705	2705	2705	0
16	20250218	191200	30541960	2705	2705	2705	2705	0
17	20250218	191100	30541960	2705	2705	2705	2705	0
18	20250218	191000	30541960	2705	2705	2705	2705	0
19	20250218	190900	30541960	2705	2705	2705	2705	0
20	20250218	190800	30541960	2705	2705	2705	2705	0
21	20250218	190700	30541960	2705	2705	2705	2705	0
22	20250218	190600	30541960	2705	2705	2705	2705	0
23	20250218	190500	30541960	2705	2705	2705	2705	0
24	20250218	190400	30541960	2705	2705	2705	2705	0
25	20250218	190300	30541960	2705	2705	2705	2705	0
26	20250218	190200	30541960	2705	2705	2705	2705	0
27	20250218	190100	30541960	2705	2705	2705	2705	0
28	20250218	190000	30541960	2705	2705	2705	2705	0
29	20250218	185900	30541960	2705	2705	2705	2705	0
30	20250218	185800	30541960	2705	2705	2705	2705	0
31	20250218	185700	30541960	2705	2705	2705	2705	0
32	20250218	185600	30541960	2705	2705	2705	2705	644
33	20250218	185500	30541960	2705	2705	2705	2705	0
34	20250218	185400	30541960	2705	2705	2705	2705	0
35	20250218	185300	30541960	2705	2705	2705	2705	0
36	20250218	185200	30541960	2705	2705	2705	2705	0
37	20250218	185100	30541960	2705	2705	2705	2705	0
38	20250218	185000	30541960	2705	2705	2705	2705	0
39	20250218	184900	30541960	2705	2705	2705	2705	0
40	20250218	184800	30541960	2705	2705	2705	2705	0
41	20250218	184700	30541960	2705	2705	2705	2705	0
42	20250218	184600	30541960	2705	2705	2705	2705	0
43	20250218	184500	30541960	2705	2705	2705	2705	0
44	20250218	184400	30541960	2705	2705	2705	2705	0
45	20250218	184300	30541960	2705	2705	2705	2705	0
46	20250218	184200	30541960	2705	2705	2705	2705	0
47	20250218	184100	30541960	2705	2705	2705	2705	0
48	20250218	184000	30541960	2705	2705	2705	2705	0
49	20250218	183900	30541960	2705	2705	2705	2705	0
50	20250218	183800	30541960	2705	2705	2705	2705	0
51	20250218	183700	30541960	2705	2705	2705	2705	0
52	20250218	183600	30541960	2705	2705	2705	2705	0
53	20250218	183500	30541960	2705	2705	2705	2705	0
54	20250218	183400	30541960	2705	2705	2705	2705	0
55	20250218	183300	30541960	2705	2705	2705	2705	0
56	20250218	183200	30541960	2705	2705	2705	2705	0
57	20250218	183100	30541960	2705	2705	2705	2705	0
58	20250218	183000	30541960	2705	2705	2705	2705	0
59	20250218	182900	30541960	2705	2705	2705	2705	0
60	20250218	182800	30541960	2705	2705	2705	2705	0
61	20250218	182700	30541960	2705	2705	2705	2705	0
62	20250218	182600	30541960	2705	2705	2705	2705	644
63	20250218	182500	30541960	2705	2705	2705	2705	0
64	20250218	182400	30541960	2705	2705	2705	2705	0
65	20250218	182300	30541960	2705	2705	2705	2705	0
66	20250218	182200	30541960	2705	2705	2705	2705	0
67	20250218	182100	30541960	2705	2705	2705	2705	0
68	20250218	182000	30541960	2705	2705	2705	2705	0
69	20250218	181900	30541960	2705	2705	2705	2705	0
70	20250218	181800	30541960	2705	2705	2705	2705	0
71	20250218	181700	30541960	2705	2705	2705	2705	0
72	20250218	181600	30541960	2705	2705	2705	2705	0
73	20250218	181500	30541960	2705	2705	2705	2705	0
74	20250218	181400	30541960	2705	2705	2705	2705	0
75	20250218	181300	30541960	2705	2705	2705	2705	0
76	20250218	181200	30541960	2705	2705	2705	2705	0
77	20250218	181100	30541960	2705	2705	2705	2705	0
78	20250218	181000	30541960	2705	2705	2705	2705	0
79	20250218	180900	30541960	2705	2705	2705	2705	0
80	20250218	180800	30541960	2705	2705	2705	2705	0
81	20250218	180700	30541960	2705	2705	2705	2705	0
82	20250218	180600	30541960	2705	2705	2705	2705	0
83	20250218	180500	30541960	2705	2705	2705	2705	0
84	20250218	180400	30541960	2705	2705	2705	2705	0
85	20250218	180300	30541960	2705	2705	2705	2705	0
86	20250218	180200	30541960	2705	2705	2705	2705	0
87	20250218	180100	30541960	2705	2705	2705	2705	0
88	20250218	180000	30541960	2705	2705	2705	2705	0
89	20250218	175900	30541960	2705	2705	2705	2705	0
90	20250218	175800	30541960	2705	2705	2705	2705	0
91	20250218	175700	30541960	2705	2705	2705	2705	0
92	20250218	175600	30541960	2705	2705	2705	2705	644
93	20250218	175500	30541960	2705	2705	2705	2705	0
94	20250218	175400	30541960	2705	2705	2705	2705	0
95	20250218	175300	30541960	2705	2705	2705	2705	0
96	20250218	175200	30541960	2705	2705	2705	2705	0
97	20250218	175100	30541960	2705	2705	2705	2705	0
98	20250218	175000	30541960	2705	2705	2705	2705	0
99	20250218	174900	30541960	2705	2705	2705	2705	0
100	20250218	174800	30541960	2705	2705	2705	2705	0
101	20250218	174700	30541960	2705	2705	2705	2705	0
102	20250218	174600	30541960	2705	2705	2705	2705	0
103	20250218	174500	30541960	2705	2705	2705	2705	0
104	20250218	174400	30541960	2705	2705	2705	2705	0
105	20250218	174300	30541960	2705	2705	2705	2705	0
106	20250218	174200	30541960	2705	2705	2705	2705	0
107	20250218	174100	30541960	2705	2705	2705	2705	0
108	20250218	174000	30541960	2705	2705	2705	2705	0
109	20250218	173900	30541960	2705	2705	2705	2705	0
110	20250218	173800	30541960	2705	2705	2705	2705	0
111	20250218	173700	30541960	2705	2705	2705	2705	0
112	20250218	173600	30541960	2705	2705	2705	2705	0
113	20250218	173500	30541960	2705	2705	2705	2705	0
114	20250218	173400	30541960	2705	2705	2705	2705	0
115	20250218	173300	30541960	2705	2705	2705	2705	0
116	20250218	173200	30541960	2705	2705	2705	2705	0
117	20250218	173100	30541960	2705	2705	2705	2705	0
118	20250218	173000	30541960	2705	2705	2705	2705	0
119	20250218	172900	30541960	2705	2705	2705	2705	0
120	20250218	172800	30541960	2705	2705	2705	2705	0
121	20250218	172700	30541960	2705	2705	2705	2705	0
122	20250218	172600	30541960	2705	2705	2705	2705	644
123	20250218	172500	30541960	2705	2705	2705	2705	0
124	20250218	172400	30541960	2705	2705	2705	2705	0
125	20250218	172300	30541960	2705	2705	2705	2705	0
126	20250218	172200	30541960	2705	2705	2705	2705	0
127	20250218	172100	30541960	2705	2705	2705	2705	0
128	20250218	172000	30541960	2705	2705	2705	2705	0
129	20250218	171900	30541960	2705	2705	2705	2705	0
130	20250218	171800	30541960	2705	2705	2705	2705	0
131	20250218	171700	30541960	2705	2705	2705	2705	0
132	20250218	171600	30541960	2705	2705	2705	2705	0
133	20250218	171500	30541960	2705	2705	2705	2705	0
134	20250218	171400	30541960	2705	2705	2705	2705	0
135	20250218	171300	30541960	2705	2705	2705	2705	0
136	20250218	171200	30541960	2705	2705	2705	2705	0
137	20250218	171100	30541960	2705	2705	2705	2705	0
138	20250218	171000	30541960	2705	2705	2705	2705	0
139	20250218	170900	30541960	2705	2705	2705	2705	0
140	20250218	170800	30541960	2705	2705	2705	2705	0
141	20250218	170700	30541960	2705	2705	2705	2705	0
142	20250218	170600	30541960	2705	2705	2705	2705	0
143	20250218	170500	30541960	2705	2705	2705	2705	0
144	20250218	170400	30541960	2705	2705	2705	2705	0
145	20250218	170300	30541960	2705	2705	2705	2705	0
146	20250218	170200	30541960	2705	2705	2705	2705	0
147	20250218	170100	30541960	2705	2705	2705	2705	0
148	20250218	170000	30541960	2705	2705	2705	2705	0
149	20250218	165900	30541960	2705	2705	2705	2705	0
150	20250218	165800	30541960	2705	2705	2705	2705	0
151	20250218	165700	30541960	2705	2705	2705	2705	0
152	20250218	165600	30541960	2705	2705	2705	2705	644
153	20250218	165500	30541960	2705	2705	2705	2705	0
154	20250218	165400	30541960	2705	2705	2705	2705	0
155	20250218	165300	30541960	2705	2705	2705	2705	0
156	20250218	165200	30541960	2705	2705	2705	2705	0
157	20250218	165100	30541960	2705	2705	2705	2705	0
158	20250218	165000	30541960	2705	2705	2705	2705	0
159	20250218	164900	30541960	2705	2705	2705	2705	0
160	20250218	164800	30541960	2705	2705	2705	2705	0
161	20250218	164700	30541960	2705	2705	2705	2705	0
162	20250218	164600	30541960	2705	2705	2705	2705	0
163	20250218	164500	30541960	2705	2705	2705	2705	0
164	20250218	164400	30541960	2705	2705	2705	2705	0
165	20250218	164300	30541960	2705	2705	2705	2705	0
166	20250218	164200	30541960	2705	2705	2705	2705	0
167	20250218	164100	30541960	2705	2705	2705	2705	0
168	20250218	164000	30541960	2705	2705	2705	2705	0
169	20250218	163900	30541960	2705	2705	2705	2705	0
170	20250218	163800	30541960	2705	2705	2705	2705	0
171	20250218	163700	30541960	2705	2705	2705	2705	0
172	20250218	163600	30541960	2705	2705	2705	2705	0
173	20250218	163500	30541960	2705	2705	2705	2705	0
174	20250218	163400	30541960	2705	2705	2705	2705	0
175	20250218	163300	30541960	2705	2705	2705	2705	0
176	20250218	163200	30541960	2705	2705	2705	2705	0
177	20250218	163100	30541960	2705	2705	2705	2705	0
178	20250218	163000	30541960	2705	2705	2705	2705	0
179	20250218	162900	30541960	2705	2705	2705	2705	0
180	20250218	162800	30541960	2705	2705	2705	2705	0
181	20250218	162700	30541960	2705	2705	2705	2705	0
182	20250218	162600	30541960	2705	2705	2705	2705	644
183	20250218	162500	30541960	2705	2705	2705	2705	0
184	20250218	162400	30541960	2705	2705	2705	2705	0
185	20250218	162300	30541960	2705	2705	2705	2705	0
186	20250218	162200	30541960	2705	2705	2705	2705	0
187	20250218	162100	30541960	2705	2705	2705	2705	0
188	20250218	162000	30541960	2705	2705	2705	2705	0
189	20250218	161900	30541960	2705	2705	2705	2705	0
190	20250218	161800	30541960	2705	2705	2705	2705	0
191	20250218	161700	30541960	2705	2705	2705	2705	0
192	20250218	161600	30541960	2705	2705	2705	2705	0
193	20250218	161500	30541960	2705	2705	2705	2705	0
194	20250218	161400	30541960	2705	2705	2705	2705	0
195	20250218	161300	30541960	2705	2705	2705	2705	0
196	20250218	161200	30541960	2705	2705	2705	2705	0
197	20250218	161100	30541960	2705	2705	2705	2705	0
198	20250218	161000	30541960	2705	2705	2705	2705	0
199	20250218	160900	30541960	2705	2705	2705	2705	0
200	20250218	160800	30541960	2705	2705	2705	2705	0
201	20250218	160700	30541960	2705	2705	2705	2705	0
202	20250218	160600	30541960	2705	2705	2705	2705	0
203	20250218	160500	30541960	2705	2705	2705	2705	0
204	20250218	160400	30541960	2705	2705	2705	2705	0
205	20250218	160300	30541960	2705	2705	2705	2705	0
206	20250218	160200	30541960	2705	2705	2705	2705	0
207	20250218	160100	30541960	2705	2705	2705	2705	0
208	20250218	160000	30541960	2705	2705	2705	2705	0
209	20250218	155900	30541960	2705	2705	2705	2705	0
210	20250218	155800	30541960	2705	2705	2705	2705	0
211	20250218	155700	30541960	2705	2705	2705	2705	0
212	20250218	155600	30541960	2705	2705	2705	2705	644
213	20250218	155500	30541960	2705	2705	2705	2705	0
214	20250218	155400	30541960	2705	2705	2705	2705	0
215	20250218	155300	30541960	2705	2705	2705	2705	0
216	20250218	155200	30541960	2705	2705	2705	2705	0
217	20250218	155100	30541960	2705	2705	2705	2705	0
218	20250218	155000	30541960	2705	2705	2705	2705	0
219	20250218	154900	30541960	2705	2705	2705	2705	0
220	20250218	154800	30541960	2705	2705	2705	2705	0
221	20250218	154700	30541960	2705	2705	2705	2705	0
222	20250218	154600	30541960	2705	2705	2705	2705	0
223	20250218	154500	30541960	2705	2705	2705	2705	0
224	20250218	154400	30541960	2705	2705	2705	2705	0
225	20250218	154300	30541960	2705	2705	2705	2705	0
226	20250218	154200	30541960	2705	2705	2705	2705	0
227	20250218	154100	30541960	2705	2705	2705	2705	0
228	20250218	154000	30541960	2705	2705	2705	2705	0
229	20250218	153900	30541960	2705	2705	2705	2705	0
230	20250218	153800	30541960	2705	2705	2705	2705	0
231	20250218	153700	30541960	2705	2705	2705	2705	0
232	20250218	153600	30541960	2705	2705	2705	2705	0
233	20250218	153500	30541960	2705	2705	2705	2705	0
234	20250218	153400	30541960	2705	2705	2705	2705	0
235	20250218	153300	30541960	2705	2705	2705	2705	0
236	20250218	153200	30541960	2705	2705	2705	2705	0
237	20250218	153100	30541960	2705	2705	2705	2705	0
238	20250218	153000	30541960	2705	2705	2705	2705	644
239	20250218	152900	28799940	2700	2700	2700	2700	0
240	20250218	152800	28799940	2700	2700	2700	2700	0
241	20250218	152700	28799940	2700	2700	2700	2700	0
242	20250218	152600	28799940	2700	2700	2700	2700	0
243	20250218	152500	28799940	2700	2700	2700	2700	0
244	20250218	152400	28799940	2700	2700	2700	2700	0
245	20250218	152300	28799940	2700	2700	2700	2700	0
246	20250218	152200	28799940	2700	2700	2700	2700	0
247	20250218	152100	28799940	2700	2700	2700	2700	0
248	20250218	152000	28799940	2700	2700	2700	2700	0
249	20250218	151900	28799940	2700	2700	2700	2700	0
250	20250218	151800	28799940	2700	2700	2700	2700	0
251	20250218	151700	28799940	2700	2690	2700	2690	30
252	20250218	151600	28719090	2680	2680	2680	2675	944
253	20250218	151500	26189260	2680	2680	2680	2680	0
254	20250218	151400	26189260	2680	2680	2680	2680	0
255	20250218	151300	26189260	2680	2680	2680	2680	0
256	20250218	151200	26189260	2680	2680	2680	2680	10
257	20250218	151100	26162460	2705	2705	2705	2705	0
258	20250218	151000	26162460	2705	2705	2705	2705	0
259	20250218	150900	26162460	2705	2705	2705	2705	0
260	20250218	150800	26162460	2705	2705	2705	2705	0
261	20250218	150700	26162460	2705	2705	2705	2705	0
262	20250218	150600	26162460	2705	2705	2705	2705	0
263	20250218	150500	26162460	2705	2705	2705	2705	0
264	20250218	150400	26162460	2705	2705	2705	2705	0
265	20250218	150300	26162460	2705	2705	2705	2705	0
266	20250218	150200	26162460	2705	2705	2705	2705	0
267	20250218	150100	26162460	2705	2705	2705	2705	0
268	20250218	150000	26162460	2705	2695	2705	2695	20
269	20250218	145900	26108490	2695	2695	2695	2695	0
270	20250218	145800	26108490	2695	2695	2695	2695	0
271	20250218	145700	26108490	2695	2695	2695	2695	0
272	20250218	145600	26108490	2695	2695	2695	2695	0
273	20250218	145500	26108490	2695	2695	2695	2695	0
274	20250218	145400	26108490	2695	2695	2695	2695	0
275	20250218	145300	26108490	2695	2695	2695	2695	0
276	20250218	145200	26108490	2695	2695	2695	2695	0
277	20250218	145100	26108490	2695	2695	2695	2695	0
278	20250218	145000	26108490	2695	2695	2695	2695	0
279	20250218	144900	26108490	2695	2695	2695	2695	0
280	20250218	144800	26108490	2695	2695	2695	2695	0
281	20250218	144700	26108490	2695	2695	2695	2695	0
282	20250218	144600	26108490	2695	2695	2695	2695	0
283	20250218	144500	26108490	2695	2695	2695	2695	0
284	20250218	144400	26108490	2695	2695	2695	2695	0
285	20250218	144300	26108490	2695	2695	2695	2695	0
286	20250218	144200	26108490	2695	2695	2695	2695	0
287	20250218	144100	26108490	2695	2695	2695	2695	0
288	20250218	144000	26108490	2695	2695	2695	2695	0
289	20250218	143900	26108490	2695	2695	2695	2695	0
290	20250218	143800	26108490	2695	2695	2695	2695	0
291	20250218	143700	26108490	2695	2695	2695	2695	0
292	20250218	143600	26108490	2695	2695	2695	2695	0
293	20250218	143500	26108490	2695	2695	2695	2695	0
294	20250218	143400	26108490	2695	2695	2695	2695	0
295	20250218	143300	26108490	2695	2695	2695	2695	0
296	20250218	143200	26108490	2695	2695	2695	2695	0
297	20250218	143100	26108490	2695	2695	2695	2695	0
298	20250218	143000	26108490	2695	2695	2695	2695	0
299	20250218	142900	26108490	2695	2695	2695	2695	0
300	20250218	142800	26108490	2695	2695	2695	2695	0
301	20250218	142700	26108490	2695	2695	2695	2695	0
302	20250218	142600	26108490	2695	2695	2695	2695	0
303	20250218	142500	26108490	2695	2695	2695	2695	0
304	20250218	142400	26108490	2695	2695	2695	2695	0
305	20250218	142300	26108490	2695	2695	2695	2695	0
306	20250218	142200	26108490	2695	2695	2695	2695	0
307	20250218	142100	26108490	2695	2695	2695	2695	0
308	20250218	142000	26108490	2695	2695	2695	2695	3
309	20250218	141900	26100405	2675	2675	2675	2675	0
310	20250218	141800	26100405	2675	2675	2675	2675	0
311	20250218	141700	26100405	2675	2675	2675	2675	0
312	20250218	141600	26100405	2675	2675	2675	2675	0
313	20250218	141500	26100405	2675	2675	2675	2675	0
314	20250218	141400	26100405	2675	2675	2675	2675	0
315	20250218	141300	26100405	2675	2675	2675	2675	0
316	20250218	141200	26100405	2675	2675	2675	2675	0
317	20250218	141100	26100405	2675	2675	2675	2675	0
318	20250218	141000	26100405	2675	2675	2675	2675	0
319	20250218	140900	26100405	2675	2675	2675	2675	0
320	20250218	140800	26100405	2675	2675	2675	2675	0
321	20250218	140700	26100405	2675	2675	2675	2675	0
322	20250218	140600	26100405	2675	2675	2675	2675	0
323	20250218	140500	26100405	2675	2675	2675	2675	0
324	20250218	140400	26100405	2675	2675	2675	2675	0
325	20250218	140300	26100405	2675	2675	2675	2675	0
326	20250218	140200	26100405	2675	2675	2675	2675	13
327	20250218	140100	26065630	2675	2675	2675	2675	0
328	20250218	140000	26065630	2675	2675	2675	2675	0
329	20250218	135900	26065630	2675	2675	2675	2675	266
330	20250218	135800	25354080	2680	2685	2685	2680	2234
331	20250218	135700	19366910	2685	2685	2685	2685	0
332	20250218	135600	19366910	2685	2685	2685	2685	0
333	20250218	135500	19366910	2685	2685	2685	2685	0
334	20250218	135400	19366910	2685	2685	2685	2685	0
335	20250218	135300	19366910	2685	2685	2685	2685	0
336	20250218	135200	19366910	2685	2685	2685	2685	0
337	20250218	135100	19366910	2685	2685	2685	2685	0
338	20250218	135000	19366910	2685	2685	2685	2685	0
339	20250218	134900	19366910	2685	2685	2685	2685	0
340	20250218	134800	19366910	2685	2685	2685	2685	675
341	20250218	134700	17554535	2685	2685	2685	2685	0
342	20250218	134600	17554535	2685	2685	2685	2685	0
343	20250218	134500	17554535	2685	2685	2685	2685	0
344	20250218	134400	17554535	2685	2685	2685	2685	0
345	20250218	134300	17554535	2685	2685	2685	2685	0
346	20250218	134200	17554535	2685	2685	2685	2685	0
347	20250218	134100	17554535	2685	2685	2685	2685	0
348	20250218	134000	17554535	2685	2685	2685	2685	0
349	20250218	133900	17554535	2685	2685	2685	2685	0
350	20250218	133800	17554535	2685	2685	2685	2685	0
351	20250218	133700	17554535	2685	2685	2685	2685	0
352	20250218	133600	17554535	2685	2685	2685	2685	0
353	20250218	133500	17554535	2685	2685	2685	2685	0
354	20250218	133400	17554535	2685	2685	2685	2685	0
355	20250218	133300	17554535	2685	2685	2685	2685	0
356	20250218	133200	17554535	2685	2685	2685	2685	0
357	20250218	133100	17554535	2685	2685	2685	2685	0
358	20250218	133000	17554535	2685	2685	2685	2685	0
359	20250218	132900	17554535	2685	2685	2685	2685	0
360	20250218	132800	17554535	2685	2685	2685	2685	0
361	20250218	132700	17554535	2685	2685	2685	2685	0
362	20250218	132600	17554535	2685	2685	2685	2685	0
363	20250218	132500	17554535	2685	2685	2685	2685	0
364	20250218	132400	17554535	2685	2685	2685	2685	0
365	20250218	132300	17554535	2685	2685	2685	2685	0
366	20250218	132200	17554535	2685	2685	2685	2685	10
367	20250218	132100	17527685	2685	2685	2685	2685	0
368	20250218	132000	17527685	2685	2685	2685	2685	0
369	20250218	131900	17527685	2685	2685	2685	2685	0
370	20250218	131800	17527685	2685	2685	2685	2685	0
371	20250218	131700	17527685	2685	2685	2685	2685	0
372	20250218	131600	17527685	2685	2685	2685	2685	0
373	20250218	131500	17527685	2685	2685	2685	2685	0
374	20250218	131400	17527685	2685	2685	2685	2685	0
375	20250218	131300	17527685	2685	2685	2685	2685	0
376	20250218	131200	17527685	2685	2685	2685	2685	0
377	20250218	131100	17527685	2685	2685	2685	2685	0
378	20250218	131000	17527685	2685	2685	2685	2685	0
379	20250218	130900	17527685	2685	2685	2685	2685	0
380	20250218	130800	17527685	2685	2685	2685	2685	0
381	20250218	130700	17527685	2685	2685	2685	2685	0
382	20250218	130600	17527685	2685	2685	2685	2685	1
383	20250218	130500	17525000	2705	2705	2705	2705	0
384	20250218	130400	17525000	2705	2705	2705	2705	0
385	20250218	130300	17525000	2705	2705	2705	2705	0
386	20250218	130200	17525000	2705	2705	2705	2705	0
387	20250218	130100	17525000	2705	2705	2705	2705	0
388	20250218	130000	17525000	2705	2705	2705	2705	0
389	20250218	125900	17525000	2705	2705	2705	2705	0
390	20250218	125800	17525000	2705	2705	2705	2705	0
391	20250218	125700	17525000	2705	2705	2705	2705	0
392	20250218	125600	17525000	2705	2705	2705	2705	0
393	20250218	125500	17525000	2705	2705	2705	2705	0
394	20250218	125400	17525000	2705	2705	2705	2705	0
395	20250218	125300	17525000	2705	2705	2705	2705	0
396	20250218	125200	17525000	2705	2705	2705	2705	0
397	20250218	125100	17525000	2705	2705	2705	2705	0
398	20250218	125000	17525000	2705	2705	2705	2705	0
399	20250218	124900	17525000	2705	2705	2705	2705	10
400	20250218	124800	17497950	2685	2685	2685	2685	0
401	20250218	124700	17497950	2685	2685	2685	2685	0
402	20250218	124600	17497950	2685	2700	2700	2685	1636
403	20250218	124500	13082355	2705	2705	2705	2705	0
404	20250218	124400	13082355	2705	2705	2705	2705	0
405	20250218	124300	13082355	2705	2705	2705	2705	0
406	20250218	124200	13082355	2705	2705	2705	2705	0
407	20250218	124100	13082355	2705	2705	2705	2705	0
408	20250218	124000	13082355	2705	2705	2705	2705	10
409	20250218	123900	13055305	2700	2700	2700	2700	233
410	20250218	123800	12426205	2700	2700	2700	2700	0
411	20250218	123700	12426205	2700	2700	2700	2700	0
412	20250218	123600	12426205	2700	2700	2700	2700	0
413	20250218	123500	12426205	2700	2700	2700	2700	0
414	20250218	123400	12426205	2700	2700	2700	2700	0
415	20250218	123300	12426205	2700	2700	2700	2700	0
416	20250218	123200	12426205	2700	2700	2700	2700	0
417	20250218	123100	12426205	2700	2700	2700	2700	0
418	20250218	123000	12426205	2700	2700	2700	2700	0
419	20250218	122900	12426205	2700	2700	2700	2700	0
420	20250218	122800	12426205	2700	2700	2700	2700	0
421	20250218	122700	12426205	2700	2700	2700	2700	0
422	20250218	122600	12426205	2700	2700	2700	2700	0
423	20250218	122500	12426205	2700	2700	2700	2700	0
424	20250218	122400	12426205	2700	2700	2700	2700	0
425	20250218	122300	12426205	2700	2700	2700	2700	0
426	20250218	122200	12426205	2700	2700	2700	2700	0
427	20250218	122100	12426205	2700	2700	2700	2700	0
428	20250218	122000	12426205	2700	2700	2700	2700	0
429	20250218	121900	12426205	2700	2700	2700	2700	0
430	20250218	121800	12426205	2700	2700	2700	2700	0
431	20250218	121700	12426205	2700	2700	2700	2700	0
432	20250218	121600	12426205	2700	2700	2700	2700	0
433	20250218	121500	12426205	2700	2700	2700	2700	0
434	20250218	121400	12426205	2700	2700	2700	2700	0
435	20250218	121300	12426205	2700	2700	2700	2700	0
436	20250218	121200	12426205	2700	2700	2700	2700	0
437	20250218	121100	12426205	2700	2700	2700	2700	0
438	20250218	121000	12426205	2700	2700	2700	2700	0
439	20250218	120900	12426205	2700	2700	2700	2700	0
440	20250218	120800	12426205	2700	2700	2700	2700	0
441	20250218	120700	12426205	2700	2700	2700	2700	0
442	20250218	120600	12426205	2700	2700	2700	2700	1000
443	20250218	120500	9726205	2700	2700	2700	2700	0
444	20250218	120400	9726205	2700	2700	2700	2700	0
445	20250218	120300	9726205	2700	2700	2700	2700	0
446	20250218	120200	9726205	2700	2700	2700	2700	0
447	20250218	120100	9726205	2700	2700	2700	2700	0
448	20250218	120000	9726205	2700	2700	2700	2700	0
449	20250218	115900	9726205	2700	2700	2700	2700	0
450	20250218	115800	9726205	2700	2700	2700	2700	0
451	20250218	115700	9726205	2700	2700	2700	2700	0
452	20250218	115600	9726205	2700	2700	2700	2700	0
453	20250218	115500	9726205	2700	2700	2700	2700	0
454	20250218	115400	9726205	2700	2700	2700	2700	0
455	20250218	115300	9726205	2700	2700	2700	2700	0
456	20250218	115200	9726205	2700	2700	2700	2700	10
457	20250218	115100	9699205	2695	2695	2695	2695	0
458	20250218	115000	9699205	2695	2695	2695	2695	0
459	20250218	114900	9699205	2695	2695	2695	2695	0
460	20250218	114800	9699205	2695	2695	2695	2695	43
461	20250218	114700	9583320	2695	2695	2695	2695	0
462	20250218	114600	9583320	2695	2695	2695	2695	0
463	20250218	114500	9583320	2695	2695	2695	2695	0
464	20250218	114400	9583320	2695	2695	2695	2695	0
465	20250218	114300	9583320	2695	2695	2695	2695	0
466	20250218	114200	9583320	2695	2695	2695	2695	0
467	20250218	114100	9583320	2695	2695	2695	2695	0
468	20250218	114000	9583320	2695	2695	2695	2695	100
469	20250218	113900	9313820	2695	2695	2695	2695	0
470	20250218	113800	9313820	2695	2695	2695	2695	0
471	20250218	113700	9313820	2695	2695	2695	2695	0
472	20250218	113600	9313820	2695	2695	2695	2695	200
473	20250218	113500	8774820	2700	2700	2700	2700	0
474	20250218	113400	8774820	2700	2700	2700	2700	0
475	20250218	113300	8774820	2700	2700	2700	2700	0
476	20250218	113200	8774820	2700	2700	2700	2700	0
477	20250218	113100	8774820	2700	2700	2700	2700	0
478	20250218	113000	8774820	2700	2700	2700	2700	0
479	20250218	112900	8774820	2700	2700	2700	2700	0
480	20250218	112800	8774820	2700	2695	2700	2695	40
481	20250218	112700	8667010	2680	2680	2680	2680	0
482	20250218	112600	8667010	2680	2680	2680	2680	0
483	20250218	112500	8667010	2680	2680	2680	2680	0
484	20250218	112400	8667010	2680	2680	2680	2680	0
485	20250218	112300	8667010	2680	2680	2680	2680	0
486	20250218	112200	8667010	2680	2680	2680	2680	0
487	20250218	112100	8667010	2680	2680	2680	2680	0
488	20250218	112000	8667010	2680	2680	2680	2680	0
489	20250218	111900	8667010	2680	2680	2680	2680	0
490	20250218	111800	8667010	2680	2680	2680	2680	0
491	20250218	111700	8667010	2680	2680	2680	2680	0
492	20250218	111600	8667010	2680	2680	2680	2680	0
493	20250218	111500	8667010	2680	2680	2680	2680	0
494	20250218	111400	8667010	2680	2680	2680	2680	0
495	20250218	111300	8667010	2680	2680	2680	2680	0
496	20250218	111200	8667010	2680	2680	2680	2680	0
497	20250218	111100	8667010	2680	2680	2680	2680	0
498	20250218	111000	8667010	2680	2680	2680	2680	0
499	20250218	110900	8667010	2680	2680	2680	2680	0
500	20250218	110800	8667010	2680	2680	2680	2680	1
501	20250218	110700	8664330	2680	2680	2680	2680	0
502	20250218	110600	8664330	2680	2680	2680	2680	0
503	20250218	110500	8664330	2680	2680	2680	2680	0
504	20250218	110400	8664330	2680	2680	2680	2680	0
505	20250218	110300	8664330	2680	2680	2680	2680	233
506	20250218	110200	8039890	2695	2695	2695	2695	0
507	20250218	110100	8039890	2695	2695	2695	2695	0
508	20250218	110000	8039890	2695	2695	2695	2695	0
509	20250218	105900	8039890	2695	2695	2695	2695	0
510	20250218	105800	8039890	2695	2695	2695	2695	0
511	20250218	105700	8039890	2695	2695	2695	2695	0
512	20250218	105600	8039890	2695	2695	2695	2695	0
513	20250218	105500	8039890	2695	2695	2695	2695	0
514	20250218	105400	8039890	2695	2695	2695	2695	0
515	20250218	105300	8039890	2695	2695	2695	2695	0
516	20250218	105200	8039890	2695	2695	2695	2695	0
517	20250218	105100	8039890	2695	2695	2695	2695	0
518	20250218	105000	8039890	2695	2695	2695	2695	0
519	20250218	104900	8039890	2695	2695	2695	2695	18
520	20250218	104800	7991380	2680	2680	2680	2680	0
521	20250218	104700	7991380	2680	2680	2680	2680	0
522	20250218	104600	7991380	2680	2680	2680	2680	22
523	20250218	104500	7932420	2670	2670	2670	2670	0
524	20250218	104400	7932420	2670	2670	2670	2670	0
525	20250218	104300	7932420	2670	2670	2670	2670	0
526	20250218	104200	7932420	2670	2670	2670	2670	0
527	20250218	104100	7932420	2670	2670	2670	2670	0
528	20250218	104000	7932420	2670	2670	2670	2670	0
529	20250218	103900	7932420	2670	2670	2670	2670	0
530	20250218	103800	7932420	2670	2670	2670	2670	0
531	20250218	103700	7932420	2670	2670	2670	2670	0
532	20250218	103600	7932420	2670	2670	2670	2670	0
533	20250218	103500	7932420	2670	2670	2670	2670	0
534	20250218	103400	7932420	2670	2670	2670	2670	0
535	20250218	103300	7932420	2670	2670	2670	2670	0
536	20250218	103200	7932420	2670	2675	2675	2670	419
537	20250218	103100	6811740	2675	2675	2675	2675	0
538	20250218	103000	6811740	2675	2675	2675	2675	0
539	20250218	102900	6811740	2675	2675	2675	2675	0
540	20250218	102800	6811740	2675	2675	2675	2675	0
541	20250218	102700	6811740	2675	2675	2675	2675	0
542	20250218	102600	6811740	2675	2675	2675	2675	0
543	20250218	102500	6811740	2675	2675	2675	2675	0
544	20250218	102400	6811740	2675	2675	2675	2675	0
545	20250218	102300	6811740	2675	2675	2675	2675	0
546	20250218	102200	6811740	2675	2675	2675	2675	0
547	20250218	102100	6811740	2675	2675	2675	2675	0
548	20250218	102000	6811740	2675	2675	2675	2675	0
549	20250218	101900	6811740	2675	2675	2675	2675	0
550	20250218	101800	6811740	2675	2675	2675	2675	0
551	20250218	101700	6811740	2675	2675	2675	2675	0
552	20250218	101600	6811740	2675	2680	2680	2675	7
553	20250218	101500	6793010	2700	2700	2700	2700	0
554	20250218	101400	6793010	2700	2700	2700	2700	0
555	20250218	101300	6793010	2700	2700	2700	2700	0
556	20250218	101200	6793010	2700	2700	2700	2700	0
557	20250218	101100	6793010	2700	2700	2700	2700	0
558	20250218	101000	6793010	2700	2700	2700	2700	0
559	20250218	100900	6793010	2700	2700	2700	2700	0
560	20250218	100800	6793010	2700	2700	2700	2700	0
561	20250218	100700	6793010	2700	2700	2700	2700	0
562	20250218	100600	6793010	2700	2700	2700	2700	0
563	20250218	100500	6793010	2700	2700	2700	2700	0
564	20250218	100400	6793010	2700	2700	2700	2700	0
565	20250218	100300	6793010	2700	2700	2700	2700	0
566	20250218	100200	6793010	2700	2700	2700	2700	0
567	20250218	100100	6793010	2700	2700	2700	2700	0
568	20250218	100000	6793010	2700	2700	2700	2700	0
569	20250218	095900	6793010	2700	2700	2700	2700	0
570	20250218	095800	6793010	2700	2700	2700	2700	0
571	20250218	095700	6793010	2700	2700	2700	2700	0
572	20250218	095600	6793010	2700	2700	2700	2700	0
573	20250218	095500	6793010	2700	2700	2700	2700	0
574	20250218	095400	6793010	2700	2700	2700	2700	0
575	20250218	095300	6793010	2700	2700	2700	2700	0
576	20250218	095200	6793010	2700	2700	2700	2700	0
577	20250218	095100	6793010	2700	2700	2700	2700	0
578	20250218	095000	6793010	2700	2700	2700	2700	0
579	20250218	094900	6793010	2700	2700	2700	2700	0
580	20250218	094800	6793010	2700	2700	2700	2700	0
581	20250218	094700	6793010	2700	2700	2700	2700	0
582	20250218	094600	6793010	2700	2700	2700	2700	0
583	20250218	094500	6793010	2700	2700	2700	2700	2
584	20250218	094400	6787610	2700	2700	2700	2700	0
585	20250218	094300	6787610	2700	2695	2700	2695	10
586	20250218	094200	6760650	2690	2690	2690	2690	0
587	20250218	094100	6760650	2690	2690	2690	2690	1
588	20250218	094000	6757960	2670	2670	2670	2670	0
589	20250218	093900	6757960	2670	2670	2670	2670	1
590	20250218	093800	6755290	2670	2680	2680	2670	22
591	20250218	093700	6696450	2695	2695	2695	2695	0
592	20250218	093600	6696450	2695	2695	2695	2695	0
593	20250218	093500	6696450	2695	2695	2695	2695	0
594	20250218	093400	6696450	2695	2695	2695	2695	0
595	20250218	093300	6696450	2695	2695	2695	2695	0
596	20250218	093200	6696450	2695	2695	2695	2695	0
597	20250218	093100	6696450	2695	2695	2695	2695	0
598	20250218	093000	6696450	2695	2695	2695	2695	54
599	20250218	092900	6550920	2670	2670	2670	2670	0
600	20250218	092800	6550920	2670	2670	2670	2670	0
601	20250218	092700	6550920	2670	2670	2670	2670	0
602	20250218	092600	6550920	2670	2670	2670	2670	0
603	20250218	092500	6550920	2670	2670	2670	2670	0
604	20250218	092400	6550920	2670	2670	2670	2670	0
605	20250218	092300	6550920	2670	2670	2670	2670	0
606	20250218	092200	6550920	2670	2670	2670	2670	0
607	20250218	092100	6550920	2670	2675	2675	2670	255
608	20250218	092000	5869615	2695	2695	2695	2695	0
609	20250218	091900	5869615	2695	2695	2695	2695	0
610	20250218	091800	5869615	2695	2695	2695	2695	0
611	20250218	091700	5869615	2695	2695	2695	2695	0
612	20250218	091600	5869615	2695	2695	2695	2695	0
613	20250218	091500	5869615	2695	2695	2695	2695	0
614	20250218	091400	5869615	2695	2695	2695	2695	0
615	20250218	091300	5869615	2695	2695	2695	2695	37
616	20250218	091200	5769900	2700	2700	2700	2700	0
617	20250218	091100	5769900	2700	2700	2700	2700	0
618	20250218	091000	5769900	2700	2700	2700	2700	0
619	20250218	090900	5769900	2700	2700	2700	2700	0
620	20250218	090800	5769900	2700	2700	2700	2700	0
621	20250218	090700	5769900	2700	2700	2700	2700	0
622	20250218	090600	5769900	2700	2700	2700	2700	0
623	20250218	090500	5769900	2700	2700	2700	2700	0
624	20250218	090400	5769900	2700	2700	2700	2700	0
625	20250218	090300	5769900	2700	2700	2700	2700	0
626	20250218	090200	5769900	2700	2700	2700	2700	0
627	20250218	090100	5769900	2700	2700	2700	2700	0
628	20250218	090000	5769900	2700	2700	2700	2700	2137