KissMeData/225430/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	205100	18668097	536	536	536	536	1530
3	20250218	205000	18668097	536	536	536	536	0
4	20250218	204900	18668097	536	536	536	536	0
5	20250218	204800	18668097	536	536	536	536	0
6	20250218	204700	18668097	536	536	536	536	0
7	20250218	204600	18668097	536	536	536	536	0
8	20250218	204500	18668097	536	536	536	536	0
9	20250218	204400	18668097	536	536	536	536	0
10	20250218	204300	18668097	536	536	536	536	0
11	20250218	204200	18668097	536	536	536	536	0
12	20250218	204100	18668097	536	536	536	536	0
13	20250218	204000	18668097	536	536	536	536	0
14	20250218	203900	18668097	536	536	536	536	0
15	20250218	203800	18668097	536	536	536	536	0
16	20250218	203700	18668097	536	536	536	536	0
17	20250218	203600	18668097	536	536	536	536	0
18	20250218	203500	18668097	536	536	536	536	0
19	20250218	203400	18668097	536	536	536	536	0
20	20250218	203300	18668097	536	536	536	536	0
21	20250218	203200	18668097	536	536	536	536	0
22	20250218	203100	18668097	536	536	536	536	0
23	20250218	203000	18668097	536	536	536	536	0
24	20250218	202900	18668097	536	536	536	536	0
25	20250218	202800	18668097	536	536	536	536	0
26	20250218	202700	18668097	536	536	536	536	0
27	20250218	202600	18668097	536	536	536	536	0
28	20250218	202500	18668097	536	536	536	536	0
29	20250218	202400	18668097	536	536	536	536	0
30	20250218	202300	18668097	536	536	536	536	0
31	20250218	202200	18668097	536	536	536	536	0
32	20250218	202100	18668097	536	536	536	536	1530
33	20250218	202000	18668097	536	536	536	536	0
34	20250218	201900	18668097	536	536	536	536	0
35	20250218	201800	18668097	536	536	536	536	0
36	20250218	201700	18668097	536	536	536	536	0
37	20250218	201600	18668097	536	536	536	536	0
38	20250218	201500	18668097	536	536	536	536	0
39	20250218	201400	18668097	536	536	536	536	0
40	20250218	201300	18668097	536	536	536	536	0
41	20250218	201200	18668097	536	536	536	536	0
42	20250218	201100	18668097	536	536	536	536	0
43	20250218	201000	18668097	536	536	536	536	0
44	20250218	200900	18668097	536	536	536	536	0
45	20250218	200800	18668097	536	536	536	536	0
46	20250218	200700	18668097	536	536	536	536	0
47	20250218	200600	18668097	536	536	536	536	0
48	20250218	200500	18668097	536	536	536	536	0
49	20250218	200400	18668097	536	536	536	536	0
50	20250218	200300	18668097	536	536	536	536	0
51	20250218	200200	18668097	536	536	536	536	0
52	20250218	200100	18668097	536	536	536	536	0
53	20250218	200000	18668097	536	536	536	536	0
54	20250218	195900	18668097	536	536	536	536	0
55	20250218	195800	18668097	536	536	536	536	0
56	20250218	195700	18668097	536	536	536	536	0
57	20250218	195600	18668097	536	536	536	536	0
58	20250218	195500	18668097	536	536	536	536	0
59	20250218	195400	18668097	536	536	536	536	0
60	20250218	195300	18668097	536	536	536	536	0
61	20250218	195200	18668097	536	536	536	536	0
62	20250218	195100	18668097	536	536	536	536	1530
63	20250218	195000	18668097	536	536	536	536	0
64	20250218	194900	18668097	536	536	536	536	0
65	20250218	194800	18668097	536	536	536	536	0
66	20250218	194700	18668097	536	536	536	536	0
67	20250218	194600	18668097	536	536	536	536	0
68	20250218	194500	18668097	536	536	536	536	0
69	20250218	194400	18668097	536	536	536	536	0
70	20250218	194300	18668097	536	536	536	536	0
71	20250218	194200	18668097	536	536	536	536	0
72	20250218	194100	18668097	536	536	536	536	0
73	20250218	194000	18668097	536	536	536	536	0
74	20250218	193900	18668097	536	536	536	536	0
75	20250218	193800	18668097	536	536	536	536	0
76	20250218	193700	18668097	536	536	536	536	0
77	20250218	193600	18668097	536	536	536	536	0
78	20250218	193500	18668097	536	536	536	536	0
79	20250218	193400	18668097	536	536	536	536	0
80	20250218	193300	18668097	536	536	536	536	0
81	20250218	193200	18668097	536	536	536	536	0
82	20250218	193100	18668097	536	536	536	536	0
83	20250218	193000	18668097	536	536	536	536	0
84	20250218	192900	18668097	536	536	536	536	0
85	20250218	192800	18668097	536	536	536	536	0
86	20250218	192700	18668097	536	536	536	536	0
87	20250218	192600	18668097	536	536	536	536	0
88	20250218	192500	18668097	536	536	536	536	0
89	20250218	192400	18668097	536	536	536	536	0
90	20250218	192300	18668097	536	536	536	536	0
91	20250218	192200	18668097	536	536	536	536	0
92	20250218	192100	18668097	536	536	536	536	1530
93	20250218	192000	18668097	536	536	536	536	0
94	20250218	191900	18668097	536	536	536	536	0
95	20250218	191800	18668097	536	536	536	536	0
96	20250218	191700	18668097	536	536	536	536	0
97	20250218	191600	18668097	536	536	536	536	0
98	20250218	191500	18668097	536	536	536	536	0
99	20250218	191400	18668097	536	536	536	536	0
100	20250218	191300	18668097	536	536	536	536	0
101	20250218	191200	18668097	536	536	536	536	0
102	20250218	191100	18668097	536	536	536	536	0
103	20250218	191000	18668097	536	536	536	536	0
104	20250218	190900	18668097	536	536	536	536	0
105	20250218	190800	18668097	536	536	536	536	0
106	20250218	190700	18668097	536	536	536	536	0
107	20250218	190600	18668097	536	536	536	536	0
108	20250218	190500	18668097	536	536	536	536	0
109	20250218	190400	18668097	536	536	536	536	0
110	20250218	190300	18668097	536	536	536	536	0
111	20250218	190200	18668097	536	536	536	536	0
112	20250218	190100	18668097	536	536	536	536	0
113	20250218	190000	18668097	536	536	536	536	0
114	20250218	185900	18668097	536	536	536	536	0
115	20250218	185800	18668097	536	536	536	536	0
116	20250218	185700	18668097	536	536	536	536	0
117	20250218	185600	18668097	536	536	536	536	0
118	20250218	185500	18668097	536	536	536	536	0
119	20250218	185400	18668097	536	536	536	536	0
120	20250218	185300	18668097	536	536	536	536	0
121	20250218	185200	18668097	536	536	536	536	0
122	20250218	185100	18668097	536	536	536	536	1530
123	20250218	185000	18668097	536	536	536	536	0
124	20250218	184900	18668097	536	536	536	536	0
125	20250218	184800	18668097	536	536	536	536	0
126	20250218	184700	18668097	536	536	536	536	0
127	20250218	184600	18668097	536	536	536	536	0
128	20250218	184500	18668097	536	536	536	536	0
129	20250218	184400	18668097	536	536	536	536	0
130	20250218	184300	18668097	536	536	536	536	0
131	20250218	184200	18668097	536	536	536	536	0
132	20250218	184100	18668097	536	536	536	536	0
133	20250218	184000	18668097	536	536	536	536	0
134	20250218	183900	18668097	536	536	536	536	0
135	20250218	183800	18668097	536	536	536	536	0
136	20250218	183700	18668097	536	536	536	536	0
137	20250218	183600	18668097	536	536	536	536	0
138	20250218	183500	18668097	536	536	536	536	0
139	20250218	183400	18668097	536	536	536	536	0
140	20250218	183300	18668097	536	536	536	536	0
141	20250218	183200	18668097	536	536	536	536	0
142	20250218	183100	18668097	536	536	536	536	0
143	20250218	183000	18668097	536	536	536	536	0
144	20250218	182900	18668097	536	536	536	536	0
145	20250218	182800	18668097	536	536	536	536	0
146	20250218	182700	18668097	536	536	536	536	0
147	20250218	182600	18668097	536	536	536	536	0
148	20250218	182500	18668097	536	536	536	536	0
149	20250218	182400	18668097	536	536	536	536	0
150	20250218	182300	18668097	536	536	536	536	0
151	20250218	182200	18668097	536	536	536	536	0
152	20250218	182100	18668097	536	536	536	536	1530
153	20250218	182000	18668097	536	536	536	536	0
154	20250218	181900	18668097	536	536	536	536	0
155	20250218	181800	18668097	536	536	536	536	0
156	20250218	181700	18668097	536	536	536	536	0
157	20250218	181600	18668097	536	536	536	536	0
158	20250218	181500	18668097	536	536	536	536	0
159	20250218	181400	18668097	536	536	536	536	0
160	20250218	181300	18668097	536	536	536	536	0
161	20250218	181200	18668097	536	536	536	536	0
162	20250218	181100	18668097	536	536	536	536	0
163	20250218	181000	18668097	536	536	536	536	0
164	20250218	180900	18668097	536	536	536	536	0
165	20250218	180800	18668097	536	536	536	536	0
166	20250218	180700	18668097	536	536	536	536	0
167	20250218	180600	18668097	536	536	536	536	0
168	20250218	180500	18668097	536	536	536	536	0
169	20250218	180400	18668097	536	536	536	536	0
170	20250218	180300	18668097	536	536	536	536	0
171	20250218	180200	18668097	536	536	536	536	0
172	20250218	180100	18668097	536	536	536	536	0
173	20250218	180000	18668097	536	536	536	536	0
174	20250218	175900	18668097	536	536	536	536	0
175	20250218	175800	18668097	536	536	536	536	0
176	20250218	175700	18668097	536	536	536	536	0
177	20250218	175600	18668097	536	536	536	536	0
178	20250218	175500	18668097	536	536	536	536	0
179	20250218	175400	18668097	536	536	536	536	0
180	20250218	175300	18668097	536	536	536	536	0
181	20250218	175200	18668097	536	536	536	536	0
182	20250218	175100	18668097	536	536	536	536	1530
183	20250218	175000	18668097	536	536	536	536	0
184	20250218	174900	18668097	536	536	536	536	0
185	20250218	174800	18668097	536	536	536	536	0
186	20250218	174700	18668097	536	536	536	536	0
187	20250218	174600	18668097	536	536	536	536	0
188	20250218	174500	18668097	536	536	536	536	0
189	20250218	174400	18668097	536	536	536	536	0
190	20250218	174300	18668097	536	536	536	536	0
191	20250218	174200	18668097	536	536	536	536	0
192	20250218	174100	18668097	536	536	536	536	0
193	20250218	174000	18668097	536	536	536	536	0
194	20250218	173900	18668097	536	536	536	536	0
195	20250218	173800	18668097	536	536	536	536	0
196	20250218	173700	18668097	536	536	536	536	0
197	20250218	173600	18668097	536	536	536	536	0
198	20250218	173500	18668097	536	536	536	536	0
199	20250218	173400	18668097	536	536	536	536	0
200	20250218	173300	18668097	536	536	536	536	0
201	20250218	173200	18668097	536	536	536	536	0
202	20250218	173100	18668097	536	536	536	536	0
203	20250218	173000	18668097	536	536	536	536	0
204	20250218	172900	18668097	536	536	536	536	0
205	20250218	172800	18668097	536	536	536	536	0
206	20250218	172700	18668097	536	536	536	536	0
207	20250218	172600	18668097	536	536	536	536	0
208	20250218	172500	18668097	536	536	536	536	0
209	20250218	172400	18668097	536	536	536	536	0
210	20250218	172300	18668097	536	536	536	536	0
211	20250218	172200	18668097	536	536	536	536	0
212	20250218	172100	18668097	536	536	536	536	1530
213	20250218	172000	18668097	536	536	536	536	0
214	20250218	171900	18668097	536	536	536	536	0
215	20250218	171800	18668097	536	536	536	536	0
216	20250218	171700	18668097	536	536	536	536	0
217	20250218	171600	18668097	536	536	536	536	0
218	20250218	171500	18668097	536	536	536	536	0
219	20250218	171400	18668097	536	536	536	536	0
220	20250218	171300	18668097	536	536	536	536	0
221	20250218	171200	18668097	536	536	536	536	0
222	20250218	171100	18668097	536	536	536	536	0
223	20250218	171000	18668097	536	536	536	536	0
224	20250218	170900	18668097	536	536	536	536	0
225	20250218	170800	18668097	536	536	536	536	0
226	20250218	170700	18668097	536	536	536	536	0
227	20250218	170600	18668097	536	536	536	536	0
228	20250218	170500	18668097	536	536	536	536	0
229	20250218	170400	18668097	536	536	536	536	0
230	20250218	170300	18668097	536	536	536	536	0
231	20250218	170200	18668097	536	536	536	536	0
232	20250218	170100	18668097	536	536	536	536	0
233	20250218	170000	18668097	536	536	536	536	0
234	20250218	165900	18668097	536	536	536	536	0
235	20250218	165800	18668097	536	536	536	536	0
236	20250218	165700	18668097	536	536	536	536	0
237	20250218	165600	18668097	536	536	536	536	0
238	20250218	165500	18668097	536	536	536	536	0
239	20250218	165400	18668097	536	536	536	536	0
240	20250218	165300	18668097	536	536	536	536	0
241	20250218	165200	18668097	536	536	536	536	0
242	20250218	165100	18668097	536	536	536	536	1530
243	20250218	165000	18668097	536	536	536	536	0
244	20250218	164900	18668097	536	536	536	536	0
245	20250218	164800	18668097	536	536	536	536	0
246	20250218	164700	18668097	536	536	536	536	0
247	20250218	164600	18668097	536	536	536	536	0
248	20250218	164500	18668097	536	536	536	536	0
249	20250218	164400	18668097	536	536	536	536	0
250	20250218	164300	18668097	536	536	536	536	0
251	20250218	164200	18668097	536	536	536	536	0
252	20250218	164100	18668097	536	536	536	536	0
253	20250218	164000	18668097	536	536	536	536	0
254	20250218	163900	18668097	536	536	536	536	0
255	20250218	163800	18668097	536	536	536	536	0
256	20250218	163700	18668097	536	536	536	536	0
257	20250218	163600	18668097	536	536	536	536	0
258	20250218	163500	18668097	536	536	536	536	0
259	20250218	163400	18668097	536	536	536	536	0
260	20250218	163300	18668097	536	536	536	536	0
261	20250218	163200	18668097	536	536	536	536	0
262	20250218	163100	18668097	536	536	536	536	0
263	20250218	163000	18668097	536	536	536	536	0
264	20250218	162900	18668097	536	536	536	536	0
265	20250218	162800	18668097	536	536	536	536	0
266	20250218	162700	18668097	536	536	536	536	0
267	20250218	162600	18668097	536	536	536	536	0
268	20250218	162500	18668097	536	536	536	536	0
269	20250218	162400	18668097	536	536	536	536	0
270	20250218	162300	18668097	536	536	536	536	0
271	20250218	162200	18668097	536	536	536	536	0
272	20250218	162100	18668097	536	536	536	536	1530
273	20250218	162000	18668097	536	536	536	536	0
274	20250218	161900	18668097	536	536	536	536	0
275	20250218	161800	18668097	536	536	536	536	0
276	20250218	161700	18668097	536	536	536	536	0
277	20250218	161600	18668097	536	536	536	536	0
278	20250218	161500	18668097	536	536	536	536	0
279	20250218	161400	18668097	536	536	536	536	0
280	20250218	161300	18668097	536	536	536	536	0
281	20250218	161200	18668097	536	536	536	536	0
282	20250218	161100	18668097	536	536	536	536	0
283	20250218	161000	18668097	536	536	536	536	0
284	20250218	160900	18668097	536	536	536	536	0
285	20250218	160800	18668097	536	536	536	536	0
286	20250218	160700	18668097	536	536	536	536	0
287	20250218	160600	18668097	536	536	536	536	0
288	20250218	160500	18668097	536	536	536	536	0
289	20250218	160400	18668097	536	536	536	536	0
290	20250218	160300	18668097	536	536	536	536	0
291	20250218	160200	18668097	536	536	536	536	0
292	20250218	160100	18668097	536	536	536	536	0
293	20250218	160000	18668097	536	536	536	536	0
294	20250218	155900	18668097	536	536	536	536	0
295	20250218	155800	18668097	536	536	536	536	0
296	20250218	155700	18668097	536	536	536	536	0
297	20250218	155600	18668097	536	536	536	536	0
298	20250218	155500	18668097	536	536	536	536	0
299	20250218	155400	18668097	536	536	536	536	0
300	20250218	155300	18668097	536	536	536	536	0
301	20250218	155200	18668097	536	536	536	536	0
302	20250218	155100	18668097	536	536	536	536	1530
303	20250218	155000	18668097	536	536	536	536	0
304	20250218	154900	18668097	536	536	536	536	0
305	20250218	154800	18668097	536	536	536	536	0
306	20250218	154700	18668097	536	536	536	536	0
307	20250218	154600	18668097	536	536	536	536	0
308	20250218	154500	18668097	536	536	536	536	0
309	20250218	154400	18668097	536	536	536	536	0
310	20250218	154300	18668097	536	536	536	536	0
311	20250218	154200	18668097	536	536	536	536	0
312	20250218	154100	18668097	536	536	536	536	0
313	20250218	154000	18668097	536	536	536	536	0
314	20250218	153900	18668097	536	536	536	536	0
315	20250218	153800	18668097	536	536	536	536	0
316	20250218	153700	18668097	536	536	536	536	0
317	20250218	153600	18668097	536	536	536	536	0
318	20250218	153500	18668097	536	536	536	536	0
319	20250218	153400	18668097	536	536	536	536	0
320	20250218	153300	18668097	536	536	536	536	0
321	20250218	153200	18668097	536	536	536	536	0
322	20250218	153100	18668097	536	536	536	536	0
323	20250218	153000	18668097	536	536	536	536	1530
324	20250218	152900	17848017	535	535	535	535	0
325	20250218	152800	17848017	535	535	535	535	0
326	20250218	152700	17848017	535	535	535	535	0
327	20250218	152600	17848017	535	535	535	535	0
328	20250218	152500	17848017	535	535	535	535	0
329	20250218	152400	17848017	535	535	535	535	0
330	20250218	152300	17848017	535	535	535	535	0
331	20250218	152200	17848017	535	535	535	535	0
332	20250218	152100	17848017	535	535	535	535	0
333	20250218	152000	17848017	535	535	535	535	0
334	20250218	151900	17848017	535	533	535	533	100
335	20250218	151800	17794573	529	529	529	529	0
336	20250218	151700	17794573	529	529	529	529	1
337	20250218	151600	17794044	529	529	529	528	52
338	20250218	151500	17766537	535	535	535	535	0
339	20250218	151400	17766537	535	535	535	535	0
340	20250218	151300	17766537	535	535	535	535	0
341	20250218	151200	17766537	535	535	535	535	0
342	20250218	151100	17766537	535	535	535	535	0
343	20250218	151000	17766537	535	535	535	535	0
344	20250218	150900	17766537	535	535	535	535	0
345	20250218	150800	17766537	535	530	535	530	567
346	20250218	150700	17463970	530	530	530	530	0
347	20250218	150600	17463970	530	530	530	530	0
348	20250218	150500	17463970	530	530	530	530	0
349	20250218	150400	17463970	530	530	530	530	0
350	20250218	150300	17463970	530	530	530	530	0
351	20250218	150200	17463970	530	530	530	530	0
352	20250218	150100	17463970	530	530	530	530	11
353	20250218	150000	17458140	530	530	530	530	0
354	20250218	145900	17458140	530	530	530	530	0
355	20250218	145800	17458140	530	530	530	530	0
356	20250218	145700	17458140	530	530	530	530	0
357	20250218	145600	17458140	530	530	530	530	2
358	20250218	145500	17457080	530	530	530	530	0
359	20250218	145400	17457080	530	530	530	530	0
360	20250218	145300	17457080	530	528	530	526	972
361	20250218	145200	16945764	526	526	526	526	0
362	20250218	145100	16945764	526	526	526	526	0
363	20250218	145000	16945764	526	526	526	526	0
364	20250218	144900	16945764	526	526	526	526	0
365	20250218	144800	16945764	526	526	526	526	0
366	20250218	144700	16945764	526	526	526	526	0
367	20250218	144600	16945764	526	526	526	526	0
368	20250218	144500	16945764	526	532	532	526	514
369	20250218	144400	16674992	533	533	533	533	0
370	20250218	144300	16674992	533	533	533	533	0
371	20250218	144200	16674992	533	532	533	532	8
372	20250218	144100	16670734	533	533	533	533	0
373	20250218	144000	16670734	533	533	533	533	0
374	20250218	143900	16670734	533	533	533	533	0
375	20250218	143800	16670734	533	533	533	533	225
376	20250218	143700	16550809	533	533	533	533	0
377	20250218	143600	16550809	533	533	533	533	0
378	20250218	143500	16550809	533	533	533	533	0
379	20250218	143400	16550809	533	533	533	533	0
380	20250218	143300	16550809	533	533	533	533	0
381	20250218	143200	16550809	533	533	533	533	174
382	20250218	143100	16458067	533	533	533	533	0
383	20250218	143000	16458067	533	533	533	533	0
384	20250218	142900	16458067	533	533	533	533	0
385	20250218	142800	16458067	533	533	533	533	115
386	20250218	142700	16396772	533	533	533	533	0
387	20250218	142600	16396772	533	533	533	533	0
388	20250218	142500	16396772	533	533	533	533	0
389	20250218	142400	16396772	533	533	533	533	0
390	20250218	142300	16396772	533	533	533	533	0
391	20250218	142200	16396772	533	533	533	533	0
392	20250218	142100	16396772	533	533	533	533	0
393	20250218	142000	16396772	533	533	533	533	0
394	20250218	141900	16396772	533	528	533	528	7
395	20250218	141800	16393071	527	527	527	527	0
396	20250218	141700	16393071	527	527	527	527	0
397	20250218	141600	16393071	527	527	527	527	0
398	20250218	141500	16393071	527	527	527	527	0
399	20250218	141400	16393071	527	527	527	527	0
400	20250218	141300	16393071	527	529	529	527	250
401	20250218	141200	16261315	535	535	535	535	0
402	20250218	141100	16261315	535	535	535	535	0
403	20250218	141000	16261315	535	535	535	535	0
404	20250218	140900	16261315	535	530	535	528	15
405	20250218	140800	16253341	530	530	530	530	0
406	20250218	140700	16253341	530	530	530	530	0
407	20250218	140600	16253341	530	530	530	530	1
408	20250218	140500	16252811	535	535	535	535	0
409	20250218	140400	16252811	535	535	535	535	0
410	20250218	140300	16252811	535	535	535	535	0
411	20250218	140200	16252811	535	535	535	535	0
412	20250218	140100	16252811	535	535	535	535	0
413	20250218	140000	16252811	535	535	535	535	0
414	20250218	135900	16252811	535	535	535	535	0
415	20250218	135800	16252811	535	535	535	535	0
416	20250218	135700	16252811	535	535	535	535	0
417	20250218	135600	16252811	535	535	535	535	0
418	20250218	135500	16252811	535	535	535	535	0
419	20250218	135400	16252811	535	532	535	532	400
420	20250218	135300	16039928	527	527	527	527	0
421	20250218	135200	16039928	527	527	527	527	0
422	20250218	135100	16039928	527	527	527	527	0
423	20250218	135000	16039928	527	527	527	527	0
424	20250218	134900	16039928	527	527	527	527	0
425	20250218	134800	16039928	527	527	527	527	0
426	20250218	134700	16039928	527	527	527	527	0
427	20250218	134600	16039928	527	528	528	527	88
428	20250218	134500	15993551	532	532	532	532	50
429	20250218	134400	15966951	532	532	532	532	50
430	20250218	134300	15940351	532	532	532	532	0
431	20250218	134200	15940351	532	532	532	532	0
432	20250218	134100	15940351	532	532	532	532	0
433	20250218	134000	15940351	532	532	532	532	0
434	20250218	133900	15940351	532	532	532	532	0
435	20250218	133800	15940351	532	532	532	532	0
436	20250218	133700	15940351	532	532	532	532	0
437	20250218	133600	15940351	532	532	532	532	0
438	20250218	133500	15940351	532	532	532	532	0
439	20250218	133400	15940351	532	532	532	532	0
440	20250218	133300	15940351	532	532	532	532	0
441	20250218	133200	15940351	532	532	532	532	0
442	20250218	133100	15940351	532	532	532	532	0
443	20250218	133000	15940351	532	532	532	532	0
444	20250218	132900	15940351	532	532	532	532	0
445	20250218	132800	15940351	532	532	532	532	0
446	20250218	132700	15940351	532	532	532	532	2
447	20250218	132600	15939287	527	527	527	527	0
448	20250218	132500	15939287	527	527	527	527	0
449	20250218	132400	15939287	527	527	527	527	0
450	20250218	132300	15939287	527	527	527	527	0
451	20250218	132200	15939287	527	527	527	527	0
452	20250218	132100	15939287	527	527	527	527	0
453	20250218	132000	15939287	527	527	527	527	0
454	20250218	131900	15939287	527	527	527	527	0
455	20250218	131800	15939287	527	527	527	527	0
456	20250218	131700	15939287	527	527	527	527	0
457	20250218	131600	15939287	527	527	527	527	0
458	20250218	131500	15939287	527	527	527	527	0
459	20250218	131400	15939287	527	527	527	527	190
460	20250218	131300	15839157	528	528	528	528	0
461	20250218	131200	15839157	528	528	528	528	0
462	20250218	131100	15839157	528	528	528	528	0
463	20250218	131000	15839157	528	528	528	528	0
464	20250218	130900	15839157	528	528	528	528	0
465	20250218	130800	15839157	528	528	528	528	0
466	20250218	130700	15839157	528	528	528	528	1000
467	20250218	130600	15311157	527	530	530	527	5
468	20250218	130500	15308516	536	536	536	536	0
469	20250218	130400	15308516	536	536	536	536	0
470	20250218	130300	15308516	536	536	536	536	0
471	20250218	130200	15308516	536	536	536	536	0
472	20250218	130100	15308516	536	536	536	536	0
473	20250218	130000	15308516	536	536	536	536	0
474	20250218	125900	15308516	536	536	536	536	0
475	20250218	125800	15308516	536	536	536	536	0
476	20250218	125700	15308516	536	536	536	536	0
477	20250218	125600	15308516	536	536	536	536	0
478	20250218	125500	15308516	536	536	536	536	0
479	20250218	125400	15308516	536	536	536	536	0
480	20250218	125300	15308516	536	536	536	536	0
481	20250218	125200	15308516	536	536	536	536	0
482	20250218	125100	15308516	536	536	536	536	0
483	20250218	125000	15308516	536	535	536	535	2
484	20250218	124900	15307445	534	532	534	532	3
485	20250218	124800	15305846	526	526	526	526	800
486	20250218	124700	14885046	526	526	526	526	0
487	20250218	124600	14885046	526	526	526	526	0
488	20250218	124500	14885046	526	526	526	526	0
489	20250218	124400	14885046	526	526	526	526	0
490	20250218	124300	14885046	526	526	526	526	0
491	20250218	124200	14885046	526	526	526	526	0
492	20250218	124100	14885046	526	526	526	526	0
493	20250218	124000	14885046	526	537	537	526	11175
494	20250218	123900	8961121	537	537	537	537	0
495	20250218	123800	8961121	537	537	537	537	0
496	20250218	123700	8961121	537	537	537	537	0
497	20250218	123600	8961121	537	537	537	537	0
498	20250218	123500	8961121	537	537	537	537	0
499	20250218	123400	8961121	537	537	537	537	0
500	20250218	123300	8961121	537	537	537	537	24
501	20250218	123200	8948233	537	537	537	537	0
502	20250218	123100	8948233	537	537	537	537	0
503	20250218	123000	8948233	537	537	537	537	0
504	20250218	122900	8948233	537	537	537	537	0
505	20250218	122800	8948233	537	537	537	537	0
506	20250218	122700	8948233	537	537	537	537	0
507	20250218	122600	8948233	537	537	537	537	0
508	20250218	122500	8948233	537	537	537	537	0
509	20250218	122400	8948233	537	537	537	537	0
510	20250218	122300	8948233	537	537	537	537	0
511	20250218	122200	8948233	537	537	537	537	0
512	20250218	122100	8948233	537	537	537	537	0
513	20250218	122000	8948233	537	537	537	537	0
514	20250218	121900	8948233	537	537	537	537	0
515	20250218	121800	8948233	537	537	537	537	0
516	20250218	121700	8948233	537	537	537	537	0
517	20250218	121600	8948233	537	537	537	537	0
518	20250218	121500	8948233	537	537	537	537	0
519	20250218	121400	8948233	537	537	537	537	0
520	20250218	121300	8948233	537	537	537	537	0
521	20250218	121200	8948233	537	537	537	537	0
522	20250218	121100	8948233	537	537	537	537	0
523	20250218	121000	8948233	537	537	537	537	0
524	20250218	120900	8948233	537	537	537	537	0
525	20250218	120800	8948233	537	537	537	537	0
526	20250218	120700	8948233	537	537	537	537	0
527	20250218	120600	8948233	537	537	537	537	0
528	20250218	120500	8948233	537	537	537	537	0
529	20250218	120400	8948233	537	537	537	537	0
530	20250218	120300	8948233	537	537	537	537	0
531	20250218	120200	8948233	537	537	537	537	0
532	20250218	120100	8948233	537	537	537	537	0
533	20250218	120000	8948233	537	537	537	537	0
534	20250218	115900	8948233	537	537	537	537	0
535	20250218	115800	8948233	537	537	537	537	0
536	20250218	115700	8948233	537	537	537	537	0
537	20250218	115600	8948233	537	537	537	537	0
538	20250218	115500	8948233	537	537	537	537	0
539	20250218	115400	8948233	537	537	537	537	0
540	20250218	115300	8948233	537	537	537	537	0
541	20250218	115200	8948233	537	537	537	537	0
542	20250218	115100	8948233	537	537	537	537	0
543	20250218	115000	8948233	537	537	537	537	0
544	20250218	114900	8948233	537	537	537	537	0
545	20250218	114800	8948233	537	537	537	537	0
546	20250218	114700	8948233	537	537	537	537	0
547	20250218	114600	8948233	537	537	537	537	0
548	20250218	114500	8948233	537	537	537	537	0
549	20250218	114400	8948233	537	537	537	537	0
550	20250218	114300	8948233	537	537	537	537	0
551	20250218	114200	8948233	537	537	537	537	0
552	20250218	114100	8948233	537	530	537	530	1300
553	20250218	114000	8254595	530	530	530	530	0
554	20250218	113900	8254595	530	530	530	530	0
555	20250218	113800	8254595	530	530	530	530	0
556	20250218	113700	8254595	530	530	530	530	0
557	20250218	113600	8254595	530	530	530	530	0
558	20250218	113500	8254595	530	530	530	530	0
559	20250218	113400	8254595	530	530	530	530	0
560	20250218	113300	8254595	530	530	530	530	0
561	20250218	113200	8254595	530	530	530	530	0
562	20250218	113100	8254595	530	530	530	530	0
563	20250218	113000	8254595	530	530	530	530	0
564	20250218	112900	8254595	530	530	530	530	3
565	20250218	112800	8253005	528	528	528	528	0
566	20250218	112700	8253005	528	528	528	528	0
567	20250218	112600	8253005	528	528	528	528	0
568	20250218	112500	8253005	528	528	528	528	0
569	20250218	112400	8253005	528	528	528	528	0
570	20250218	112300	8253005	528	528	528	528	0
571	20250218	112200	8253005	528	528	528	528	0
572	20250218	112100	8253005	528	528	528	528	0
573	20250218	112000	8253005	528	528	528	528	0
574	20250218	111900	8253005	528	528	528	528	0
575	20250218	111800	8253005	528	528	528	528	0
576	20250218	111700	8253005	528	528	528	528	491
577	20250218	111600	7993757	528	528	528	528	0
578	20250218	111500	7993757	528	528	528	528	0
579	20250218	111400	7993757	528	528	528	528	0
580	20250218	111300	7993757	528	528	528	528	0
581	20250218	111200	7993757	528	528	528	528	0
582	20250218	111100	7993757	528	528	528	528	0
583	20250218	111000	7993757	528	528	528	528	0
584	20250218	110900	7993757	528	528	528	528	0
585	20250218	110800	7993757	528	528	528	528	0
586	20250218	110700	7993757	528	528	528	528	0
587	20250218	110600	7993757	528	528	528	528	0
588	20250218	110500	7993757	528	528	528	528	0
589	20250218	110400	7993757	528	528	528	528	0
590	20250218	110300	7993757	528	528	528	528	0
591	20250218	110200	7993757	528	528	528	528	0
592	20250218	110100	7993757	528	528	528	528	0
593	20250218	110000	7993757	528	528	528	528	0
594	20250218	105900	7993757	528	528	528	528	0
595	20250218	105800	7993757	528	528	528	528	0
596	20250218	105700	7993757	528	528	528	528	0
597	20250218	105600	7993757	528	528	528	528	0
598	20250218	105500	7993757	528	528	528	528	0
599	20250218	105400	7993757	528	528	528	528	0
600	20250218	105300	7993757	528	528	528	528	0
601	20250218	105200	7993757	528	528	528	528	0
602	20250218	105100	7993757	528	528	528	528	0
603	20250218	105000	7993757	528	528	528	528	10
604	20250218	104900	7988477	530	530	530	530	0
605	20250218	104800	7988477	530	530	530	530	0
606	20250218	104700	7988477	530	530	530	530	0
607	20250218	104600	7988477	530	530	530	530	0
608	20250218	104500	7988477	530	530	530	530	0
609	20250218	104400	7988477	530	530	530	530	0
610	20250218	104300	7988477	530	530	530	530	0
611	20250218	104200	7988477	530	530	530	530	0
612	20250218	104100	7988477	530	530	530	530	0
613	20250218	104000	7988477	530	530	530	530	422
614	20250218	103900	7764817	530	530	530	530	578
615	20250218	103800	7458477	530	530	530	530	0
616	20250218	103700	7458477	530	530	530	530	0
617	20250218	103600	7458477	530	530	530	530	0
618	20250218	103500	7458477	530	530	530	530	0
619	20250218	103400	7458477	530	530	530	530	0
620	20250218	103300	7458477	530	530	530	530	0
621	20250218	103200	7458477	530	530	530	530	0
622	20250218	103100	7458477	530	530	530	530	0
623	20250218	103000	7458477	530	530	530	530	0
624	20250218	102900	7458477	530	530	530	530	0
625	20250218	102800	7458477	530	529	530	529	2
626	20250218	102700	7457418	523	523	523	523	0
627	20250218	102600	7457418	523	525	525	523	500
628	20250218	102500	7195805	530	530	530	530	0
629	20250218	102400	7195805	530	530	530	530	0
630	20250218	102300	7195805	530	530	530	530	0
631	20250218	102200	7195805	530	530	530	530	1
632	20250218	102100	7195275	530	530	530	530	0
633	20250218	102000	7195275	530	530	530	530	0
634	20250218	101900	7195275	530	530	530	530	0
635	20250218	101800	7195275	530	530	530	530	0
636	20250218	101700	7195275	530	530	530	530	0
637	20250218	101600	7195275	530	530	530	530	0
638	20250218	101500	7195275	530	530	530	530	0
639	20250218	101400	7195275	530	529	530	529	2
640	20250218	101300	7194216	523	523	523	523	0
641	20250218	101200	7194216	523	523	523	523	0
642	20250218	101100	7194216	523	523	523	523	0
643	20250218	101000	7194216	523	523	523	523	0
644	20250218	100900	7194216	523	523	523	523	0
645	20250218	100800	7194216	523	526	526	523	428
646	20250218	100700	6969752	531	530	531	530	10
647	20250218	100600	6964443	526	526	526	526	0
648	20250218	100500	6964443	526	526	526	526	0
649	20250218	100400	6964443	526	526	526	526	0
650	20250218	100300	6964443	526	526	526	526	0
651	20250218	100200	6964443	526	526	526	526	0
652	20250218	100100	6964443	526	526	526	526	0
653	20250218	100000	6964443	526	526	526	526	38
654	20250218	095900	6944455	526	526	526	526	0
655	20250218	095800	6944455	526	526	526	526	0
656	20250218	095700	6944455	526	526	526	526	12
657	20250218	095600	6938143	527	527	527	527	0
658	20250218	095500	6938143	527	527	527	527	0
659	20250218	095400	6938143	527	527	527	527	0
660	20250218	095300	6938143	527	527	527	527	0
661	20250218	095200	6938143	527	527	527	527	0
662	20250218	095100	6938143	527	527	527	527	0
663	20250218	095000	6938143	527	527	527	527	2
664	20250218	094900	6937089	527	527	527	527	0
665	20250218	094800	6937089	527	528	528	527	20
666	20250218	094700	6926545	531	531	531	531	0
667	20250218	094600	6926545	531	531	531	531	0
668	20250218	094500	6926545	531	531	531	531	0
669	20250218	094400	6926545	531	531	531	531	8
670	20250218	094300	6922297	529	529	529	529	0
671	20250218	094200	6922297	529	529	529	529	0
672	20250218	094100	6922297	529	529	529	529	0
673	20250218	094000	6922297	529	529	529	529	2
674	20250218	093900	6921239	529	529	529	529	0
675	20250218	093800	6921239	529	529	529	529	0
676	20250218	093700	6921239	529	529	529	529	1198
677	20250218	093600	6287497	531	531	531	531	0
678	20250218	093500	6287497	531	531	531	531	0
679	20250218	093400	6287497	531	531	531	531	0
680	20250218	093300	6287497	531	531	531	531	1
681	20250218	093200	6286966	532	532	532	532	0
682	20250218	093100	6286966	532	532	532	529	40
683	20250218	093000	6265800	532	532	532	532	0
684	20250218	092900	6265800	532	532	532	532	0
685	20250218	092800	6265800	532	532	532	532	0
686	20250218	092700	6265800	532	532	532	532	0
687	20250218	092600	6265800	532	532	532	532	0
688	20250218	092500	6265800	532	532	532	532	0
689	20250218	092400	6265800	532	532	532	532	1880
690	20250218	092300	5265640	532	532	532	532	0
691	20250218	092200	5265640	532	532	532	532	0
692	20250218	092100	5265640	532	532	532	532	21
693	20250218	092000	5254468	532	532	532	532	0
694	20250218	091900	5254468	532	532	532	532	2
695	20250218	091800	5253404	532	532	532	532	0
696	20250218	091700	5253404	532	532	532	532	0
697	20250218	091600	5253404	532	526	532	526	401
698	20250218	091500	5041389	526	526	526	526	30
699	20250218	091400	5025609	526	526	526	526	34
700	20250218	091300	5007725	524	524	524	524	0
701	20250218	091200	5007725	524	525	525	524	325
702	20250218	091100	4837411	526	526	526	526	20
703	20250218	091000	4826891	526	526	526	526	90
704	20250218	090900	4779551	526	526	526	526	0
705	20250218	090800	4779551	526	525	526	525	949
706	20250218	090700	4281026	525	525	525	525	1053
707	20250218	090600	3728201	525	525	525	525	0
708	20250218	090500	3728201	525	525	525	525	0
709	20250218	090400	3728201	525	525	525	525	5
710	20250218	090300	3725576	525	525	525	522	859
711	20250218	090200	3276108	526	526	526	526	153
712	20250218	090100	3195630	525	526	526	521	1241
713	20250218	090000	2549018	526	523	526	521	4878