KissMeData/019540/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	190600	109896660	4165	4165	4165	4165	879
3	20250217	190500	109896660	4165	4165	4165	4165	0
4	20250217	190400	109896660	4165	4165	4165	4165	0
5	20250217	190300	109896660	4165	4165	4165	4165	0
6	20250217	190200	109896660	4165	4165	4165	4165	0
7	20250217	190100	109896660	4165	4165	4165	4165	0
8	20250217	190000	109896660	4165	4165	4165	4165	0
9	20250217	185900	109896660	4165	4165	4165	4165	0
10	20250217	185800	109896660	4165	4165	4165	4165	0
11	20250217	185700	109896660	4165	4165	4165	4165	0
12	20250217	185600	109896660	4165	4165	4165	4165	0
13	20250217	185500	109896660	4165	4165	4165	4165	0
14	20250217	185400	109896660	4165	4165	4165	4165	0
15	20250217	185300	109896660	4165	4165	4165	4165	0
16	20250217	185200	109896660	4165	4165	4165	4165	0
17	20250217	185100	109896660	4165	4165	4165	4165	0
18	20250217	185000	109896660	4165	4165	4165	4165	0
19	20250217	184900	109896660	4165	4165	4165	4165	0
20	20250217	184800	109896660	4165	4165	4165	4165	0
21	20250217	184700	109896660	4165	4165	4165	4165	0
22	20250217	184600	109896660	4165	4165	4165	4165	0
23	20250217	184500	109896660	4165	4165	4165	4165	0
24	20250217	184400	109896660	4165	4165	4165	4165	0
25	20250217	184300	109896660	4165	4165	4165	4165	0
26	20250217	184200	109896660	4165	4165	4165	4165	0
27	20250217	184100	109896660	4165	4165	4165	4165	0
28	20250217	184000	109896660	4165	4165	4165	4165	0
29	20250217	183900	109896660	4165	4165	4165	4165	0
30	20250217	183800	109896660	4165	4165	4165	4165	0
31	20250217	183700	109896660	4165	4165	4165	4165	0
32	20250217	183600	109896660	4165	4165	4165	4165	879
33	20250217	183500	109896660	4165	4165	4165	4165	0
34	20250217	183400	109896660	4165	4165	4165	4165	0
35	20250217	183300	109896660	4165	4165	4165	4165	0
36	20250217	183200	109896660	4165	4165	4165	4165	0
37	20250217	183100	109896660	4165	4165	4165	4165	0
38	20250217	183000	109896660	4165	4165	4165	4165	0
39	20250217	182900	109896660	4165	4165	4165	4165	0
40	20250217	182800	109896660	4165	4165	4165	4165	0
41	20250217	182700	109896660	4165	4165	4165	4165	0
42	20250217	182600	109896660	4165	4165	4165	4165	0
43	20250217	182500	109896660	4165	4165	4165	4165	0
44	20250217	182400	109896660	4165	4165	4165	4165	0
45	20250217	182300	109896660	4165	4165	4165	4165	0
46	20250217	182200	109896660	4165	4165	4165	4165	0
47	20250217	182100	109896660	4165	4165	4165	4165	0
48	20250217	182000	109896660	4165	4165	4165	4165	0
49	20250217	181900	109896660	4165	4165	4165	4165	0
50	20250217	181800	109896660	4165	4165	4165	4165	0
51	20250217	181700	109896660	4165	4165	4165	4165	0
52	20250217	181600	109896660	4165	4165	4165	4165	0
53	20250217	181500	109896660	4165	4165	4165	4165	0
54	20250217	181400	109896660	4165	4165	4165	4165	0
55	20250217	181300	109896660	4165	4165	4165	4165	0
56	20250217	181200	109896660	4165	4165	4165	4165	0
57	20250217	181100	109896660	4165	4165	4165	4165	0
58	20250217	181000	109896660	4165	4165	4165	4165	0
59	20250217	180900	109896660	4165	4165	4165	4165	0
60	20250217	180800	109896660	4165	4165	4165	4165	0
61	20250217	180700	109896660	4165	4165	4165	4165	0
62	20250217	180600	109896660	4165	4165	4165	4165	879
63	20250217	180500	109896660	4165	4165	4165	4165	0
64	20250217	180400	109896660	4165	4165	4165	4165	0
65	20250217	180300	109896660	4165	4165	4165	4165	0
66	20250217	180200	109896660	4165	4165	4165	4165	0
67	20250217	180100	109896660	4165	4165	4165	4165	0
68	20250217	180000	109896660	4165	4165	4165	4165	0
69	20250217	175900	109896660	4165	4165	4165	4165	0
70	20250217	175800	109896660	4165	4165	4165	4165	0
71	20250217	175700	109896660	4165	4165	4165	4165	0
72	20250217	175600	109896660	4165	4165	4165	4165	0
73	20250217	175500	109896660	4165	4165	4165	4165	0
74	20250217	175400	109896660	4165	4165	4165	4165	0
75	20250217	175300	109896660	4165	4165	4165	4165	0
76	20250217	175200	109896660	4165	4165	4165	4165	0
77	20250217	175100	109896660	4165	4165	4165	4165	0
78	20250217	175000	109896660	4165	4165	4165	4165	0
79	20250217	174900	109896660	4165	4165	4165	4165	0
80	20250217	174800	109896660	4165	4165	4165	4165	0
81	20250217	174700	109896660	4165	4165	4165	4165	0
82	20250217	174600	109896660	4165	4165	4165	4165	0
83	20250217	174500	109896660	4165	4165	4165	4165	0
84	20250217	174400	109896660	4165	4165	4165	4165	0
85	20250217	174300	109896660	4165	4165	4165	4165	0
86	20250217	174200	109896660	4165	4165	4165	4165	0
87	20250217	174100	109896660	4165	4165	4165	4165	0
88	20250217	174000	109896660	4165	4165	4165	4165	0
89	20250217	173900	109896660	4165	4165	4165	4165	0
90	20250217	173800	109896660	4165	4165	4165	4165	0
91	20250217	173700	109896660	4165	4165	4165	4165	0
92	20250217	173600	109896660	4165	4165	4165	4165	879
93	20250217	173500	109896660	4165	4165	4165	4165	0
94	20250217	173400	109896660	4165	4165	4165	4165	0
95	20250217	173300	109896660	4165	4165	4165	4165	0
96	20250217	173200	109896660	4165	4165	4165	4165	0
97	20250217	173100	109896660	4165	4165	4165	4165	0
98	20250217	173000	109896660	4165	4165	4165	4165	0
99	20250217	172900	109896660	4165	4165	4165	4165	0
100	20250217	172800	109896660	4165	4165	4165	4165	0
101	20250217	172700	109896660	4165	4165	4165	4165	0
102	20250217	172600	109896660	4165	4165	4165	4165	0
103	20250217	172500	109896660	4165	4165	4165	4165	0
104	20250217	172400	109896660	4165	4165	4165	4165	0
105	20250217	172300	109896660	4165	4165	4165	4165	0
106	20250217	172200	109896660	4165	4165	4165	4165	0
107	20250217	172100	109896660	4165	4165	4165	4165	0
108	20250217	172000	109896660	4165	4165	4165	4165	0
109	20250217	171900	109896660	4165	4165	4165	4165	0
110	20250217	171800	109896660	4165	4165	4165	4165	0
111	20250217	171700	109896660	4165	4165	4165	4165	0
112	20250217	171600	109896660	4165	4165	4165	4165	0
113	20250217	171500	109896660	4165	4165	4165	4165	0
114	20250217	171400	109896660	4165	4165	4165	4165	0
115	20250217	171300	109896660	4165	4165	4165	4165	0
116	20250217	171200	109896660	4165	4165	4165	4165	0
117	20250217	171100	109896660	4165	4165	4165	4165	0
118	20250217	171000	109896660	4165	4165	4165	4165	0
119	20250217	170900	109896660	4165	4165	4165	4165	0
120	20250217	170800	109896660	4165	4165	4165	4165	0
121	20250217	170700	109896660	4165	4165	4165	4165	0
122	20250217	170600	109896660	4165	4165	4165	4165	879
123	20250217	170500	109896660	4165	4165	4165	4165	0
124	20250217	170400	109896660	4165	4165	4165	4165	0
125	20250217	170300	109896660	4165	4165	4165	4165	0
126	20250217	170200	109896660	4165	4165	4165	4165	0
127	20250217	170100	109896660	4165	4165	4165	4165	0
128	20250217	170000	109896660	4165	4165	4165	4165	0
129	20250217	165900	109896660	4165	4165	4165	4165	0
130	20250217	165800	109896660	4165	4165	4165	4165	0
131	20250217	165700	109896660	4165	4165	4165	4165	0
132	20250217	165600	109896660	4165	4165	4165	4165	0
133	20250217	165500	109896660	4165	4165	4165	4165	0
134	20250217	165400	109896660	4165	4165	4165	4165	0
135	20250217	165300	109896660	4165	4165	4165	4165	0
136	20250217	165200	109896660	4165	4165	4165	4165	0
137	20250217	165100	109896660	4165	4165	4165	4165	0
138	20250217	165000	109896660	4165	4165	4165	4165	0
139	20250217	164900	109896660	4165	4165	4165	4165	0
140	20250217	164800	109896660	4165	4165	4165	4165	0
141	20250217	164700	109896660	4165	4165	4165	4165	0
142	20250217	164600	109896660	4165	4165	4165	4165	0
143	20250217	164500	109896660	4165	4165	4165	4165	0
144	20250217	164400	109896660	4165	4165	4165	4165	0
145	20250217	164300	109896660	4165	4165	4165	4165	0
146	20250217	164200	109896660	4165	4165	4165	4165	0
147	20250217	164100	109896660	4165	4165	4165	4165	0
148	20250217	164000	109896660	4165	4165	4165	4165	0
149	20250217	163900	109896660	4165	4165	4165	4165	0
150	20250217	163800	109896660	4165	4165	4165	4165	0
151	20250217	163700	109896660	4165	4165	4165	4165	0
152	20250217	163600	109896660	4165	4165	4165	4165	879
153	20250217	163500	109896660	4165	4165	4165	4165	0
154	20250217	163400	109896660	4165	4165	4165	4165	0
155	20250217	163300	109896660	4165	4165	4165	4165	0
156	20250217	163200	109896660	4165	4165	4165	4165	0
157	20250217	163100	109896660	4165	4165	4165	4165	0
158	20250217	163000	109896660	4165	4165	4165	4165	0
159	20250217	162900	109896660	4165	4165	4165	4165	0
160	20250217	162800	109896660	4165	4165	4165	4165	0
161	20250217	162700	109896660	4165	4165	4165	4165	0
162	20250217	162600	109896660	4165	4165	4165	4165	0
163	20250217	162500	109896660	4165	4165	4165	4165	0
164	20250217	162400	109896660	4165	4165	4165	4165	0
165	20250217	162300	109896660	4165	4165	4165	4165	0
166	20250217	162200	109896660	4165	4165	4165	4165	0
167	20250217	162100	109896660	4165	4165	4165	4165	0
168	20250217	162000	109896660	4165	4165	4165	4165	0
169	20250217	161900	109896660	4165	4165	4165	4165	0
170	20250217	161800	109896660	4165	4165	4165	4165	0
171	20250217	161700	109896660	4165	4165	4165	4165	0
172	20250217	161600	109896660	4165	4165	4165	4165	0
173	20250217	161500	109896660	4165	4165	4165	4165	0
174	20250217	161400	109896660	4165	4165	4165	4165	0
175	20250217	161300	109896660	4165	4165	4165	4165	0
176	20250217	161200	109896660	4165	4165	4165	4165	0
177	20250217	161100	109896660	4165	4165	4165	4165	0
178	20250217	161000	109896660	4165	4165	4165	4165	0
179	20250217	160900	109896660	4165	4165	4165	4165	0
180	20250217	160800	109896660	4165	4165	4165	4165	0
181	20250217	160700	109896660	4165	4165	4165	4165	0
182	20250217	160600	109896660	4165	4165	4165	4165	879
183	20250217	160500	109896660	4165	4165	4165	4165	0
184	20250217	160400	109896660	4165	4165	4165	4165	0
185	20250217	160300	109896660	4165	4165	4165	4165	0
186	20250217	160200	109896660	4165	4165	4165	4165	0
187	20250217	160100	109896660	4165	4165	4165	4165	0
188	20250217	160000	109896660	4165	4165	4165	4165	0
189	20250217	155900	109896660	4165	4165	4165	4165	0
190	20250217	155800	109896660	4165	4165	4165	4165	0
191	20250217	155700	109896660	4165	4165	4165	4165	0
192	20250217	155600	109896660	4165	4165	4165	4165	0
193	20250217	155500	109896660	4165	4165	4165	4165	0
194	20250217	155400	109896660	4165	4165	4165	4165	0
195	20250217	155300	109896660	4165	4165	4165	4165	0
196	20250217	155200	109896660	4165	4165	4165	4165	0
197	20250217	155100	109896660	4165	4165	4165	4165	0
198	20250217	155000	109896660	4165	4165	4165	4165	0
199	20250217	154900	109896660	4165	4165	4165	4165	0
200	20250217	154800	109896660	4165	4165	4165	4165	0
201	20250217	154700	109896660	4165	4165	4165	4165	0
202	20250217	154600	109896660	4165	4165	4165	4165	0
203	20250217	154500	109896660	4165	4165	4165	4165	0
204	20250217	154400	109896660	4165	4165	4165	4165	0
205	20250217	154300	109896660	4165	4165	4165	4165	0
206	20250217	154200	109896660	4165	4165	4165	4165	0
207	20250217	154100	109896660	4165	4165	4165	4165	0
208	20250217	154000	109896660	4165	4165	4165	4165	0
209	20250217	153900	109896660	4165	4165	4165	4165	0
210	20250217	153800	109896660	4165	4165	4165	4165	0
211	20250217	153700	109896660	4165	4165	4165	4165	0
212	20250217	153600	109896660	4165	4165	4165	4165	879
213	20250217	153500	109896660	4165	4165	4165	4165	0
214	20250217	153400	109896660	4165	4165	4165	4165	0
215	20250217	153300	109896660	4165	4165	4165	4165	0
216	20250217	153200	109896660	4165	4165	4165	4165	0
217	20250217	153100	109896660	4165	4165	4165	4165	0
218	20250217	153000	109896660	4165	4165	4165	4165	879
219	20250217	152900	106235625	4165	4165	4165	4165	0
220	20250217	152800	106235625	4165	4165	4165	4165	0
221	20250217	152700	106235625	4165	4165	4165	4165	0
222	20250217	152600	106235625	4165	4165	4165	4165	0
223	20250217	152500	106235625	4165	4165	4165	4165	0
224	20250217	152400	106235625	4165	4165	4165	4165	0
225	20250217	152300	106235625	4165	4165	4165	4165	0
226	20250217	152200	106235625	4165	4165	4165	4165	0
227	20250217	152100	106235625	4165	4165	4165	4165	0
228	20250217	152000	106235625	4165	4165	4165	4165	0
229	20250217	151900	106235625	4165	4165	4165	4165	2
230	20250217	151800	106227295	4160	4160	4160	4160	93
231	20250217	151700	105840415	4165	4165	4165	4165	0
232	20250217	151600	105840415	4165	4165	4165	4165	0
233	20250217	151500	105840415	4165	4160	4165	4160	453
234	20250217	151400	103954770	4160	4160	4160	4160	88
235	20250217	151300	103588690	4160	4150	4160	4150	10
236	20250217	151200	103547140	4155	4145	4160	4145	515
237	20250217	151100	101409640	4140	4140	4140	4140	50
238	20250217	151000	101202640	4145	4145	4145	4145	0
239	20250217	150900	101202640	4145	4145	4145	4145	8
240	20250217	150800	101169480	4130	4130	4145	4130	13
241	20250217	150700	101115760	4145	4145	4145	4145	2
242	20250217	150600	101107470	4145	4145	4145	4145	1
243	20250217	150500	101103325	4130	4120	4130	4110	478
244	20250217	150400	99130625	4125	4125	4125	4125	7
245	20250217	150300	99101750	4120	4110	4120	4110	499
246	20250217	150200	97048860	4110	4110	4110	4110	6
247	20250217	150100	97024200	4100	4100	4100	4100	1
248	20250217	150000	97020100	4110	4100	4110	4100	237
249	20250217	145900	96048350	4085	4065	4085	4065	155
250	20250217	145800	95415415	4070	4070	4070	4070	0
251	20250217	145700	95415415	4070	4070	4070	4070	100
252	20250217	145600	95008415	4070	4070	4070	4070	0
253	20250217	145500	95008415	4070	4070	4070	4070	1
254	20250217	145400	95004345	4085	4085	4085	4085	0
255	20250217	145300	95004345	4085	4085	4085	4085	3
256	20250217	145200	94992090	4070	4070	4085	4070	202
257	20250217	145100	94169935	4070	4070	4070	4070	0
258	20250217	145000	94169935	4070	4070	4070	4070	0
259	20250217	144900	94169935	4070	4070	4070	4070	0
260	20250217	144800	94169935	4070	4070	4070	4070	1
261	20250217	144700	94165865	4080	4080	4080	4080	24
262	20250217	144600	94067945	4070	4070	4070	4070	1
263	20250217	144500	94063875	4085	4085	4085	4085	0
264	20250217	144400	94063875	4085	4085	4085	4085	0
265	20250217	144300	94063875	4085	4085	4085	4085	0
266	20250217	144200	94063875	4085	4080	4085	4065	102
267	20250217	144100	93648780	4080	4095	4095	4080	189
268	20250217	144000	92877030	4100	4095	4100	4095	3
269	20250217	143900	92864735	4100	4100	4100	4100	0
270	20250217	143800	92864735	4100	4100	4100	4100	0
271	20250217	143700	92864735	4100	4100	4100	4100	0
272	20250217	143600	92864735	4100	4100	4100	4100	5
273	20250217	143500	92844235	4095	4100	4100	4095	6
274	20250217	143400	92819640	4095	4095	4095	4095	1
275	20250217	143300	92815545	4100	4100	4100	4100	0
276	20250217	143200	92815545	4100	4100	4100	4100	0
277	20250217	143100	92815545	4100	4100	4100	4100	0
278	20250217	143000	92815545	4100	4085	4100	4085	296
279	20250217	142900	91606320	4080	4100	4100	4080	601
280	20250217	142800	89145685	4100	4100	4100	4100	1
281	20250217	142700	89141585	4115	4115	4115	4115	0
282	20250217	142600	89141585	4115	4115	4115	4115	1
283	20250217	142500	89137470	4115	4115	4115	4115	0
284	20250217	142400	89137470	4115	4115	4115	4115	3
285	20250217	142300	89125125	4115	4115	4115	4115	15
286	20250217	142200	89063400	4100	4115	4115	4100	4
287	20250217	142100	89046955	4100	4100	4100	4100	1
288	20250217	142000	89042855	4100	4100	4100	4100	0
289	20250217	141900	89042855	4100	4100	4100	4100	0
290	20250217	141800	89042855	4100	4100	4100	4100	0
291	20250217	141700	89042855	4100	4100	4100	4100	0
292	20250217	141600	89042855	4100	4100	4100	4100	1
293	20250217	141500	89038755	4100	4100	4100	4100	1
294	20250217	141400	89034655	4100	4100	4100	4100	0
295	20250217	141300	89034655	4100	4100	4100	4100	0
296	20250217	141200	89034655	4100	4100	4100	4100	0
297	20250217	141100	89034655	4100	4100	4100	4100	0
298	20250217	141000	89034655	4100	4100	4100	4100	0
299	20250217	140900	89034655	4100	4100	4100	4100	2
300	20250217	140800	89026455	4115	4115	4115	4115	20
301	20250217	140700	88944155	4115	4115	4115	4115	0
302	20250217	140600	88944155	4115	4115	4115	4115	14
303	20250217	140500	88886545	4115	4115	4115	4115	0
304	20250217	140400	88886545	4115	4115	4115	4115	0
305	20250217	140300	88886545	4115	4115	4115	4115	2
306	20250217	140200	88878315	4115	4115	4115	4115	0
307	20250217	140100	88878315	4115	4115	4115	4115	0
308	20250217	140000	88878315	4115	4115	4115	4115	0
309	20250217	135900	88878315	4115	4115	4115	4115	0
310	20250217	135800	88878315	4115	4115	4115	4115	0
311	20250217	135700	88878315	4115	4115	4115	4115	1
312	20250217	135600	88874200	4115	4115	4115	4115	1
313	20250217	135500	88870085	4125	4125	4125	4125	0
314	20250217	135400	88870085	4125	4125	4125	4125	0
315	20250217	135300	88870085	4125	4125	4125	4125	1
316	20250217	135200	88865960	4115	4115	4115	4115	0
317	20250217	135100	88865960	4115	4115	4115	4115	0
318	20250217	135000	88865960	4115	4115	4115	4115	1
319	20250217	134900	88861845	4115	4115	4115	4115	1
320	20250217	134800	88857730	4115	4115	4115	4115	100
321	20250217	134700	88446230	4115	4115	4115	4115	0
322	20250217	134600	88446230	4115	4115	4115	4115	0
323	20250217	134500	88446230	4115	4115	4115	4115	0
324	20250217	134400	88446230	4115	4115	4115	4115	1
325	20250217	134300	88442115	4115	4115	4115	4115	1
326	20250217	134200	88438000	4125	4125	4125	4125	0
327	20250217	134100	88438000	4125	4125	4125	4125	0
328	20250217	134000	88438000	4125	4125	4125	4125	3
329	20250217	133900	88425625	4115	4115	4115	4115	0
330	20250217	133800	88425625	4115	4115	4115	4115	1
331	20250217	133700	88421510	4125	4125	4125	4125	1
332	20250217	133600	88417385	4115	4115	4115	4115	1
333	20250217	133500	88413270	4115	4115	4115	4115	0
334	20250217	133400	88413270	4115	4115	4115	4115	0
335	20250217	133300	88413270	4115	4115	4115	4115	10
336	20250217	133200	88372120	4115	4115	4115	4115	1
337	20250217	133100	88368005	4115	4115	4115	4115	0
338	20250217	133000	88368005	4115	4115	4115	4115	1
339	20250217	132900	88363890	4125	4125	4125	4125	3
340	20250217	132800	88351515	4120	4120	4120	4120	0
341	20250217	132700	88351515	4120	4120	4120	4120	0
342	20250217	132600	88351515	4120	4120	4120	4120	1115
343	20250217	132500	83757715	4125	4125	4125	4125	0
344	20250217	132400	83757715	4125	4125	4125	4125	3
345	20250217	132300	83745340	4120	4120	4120	4120	1
346	20250217	132200	83741220	4120	4120	4120	4120	0
347	20250217	132100	83741220	4120	4120	4120	4120	0
348	20250217	132000	83741220	4120	4120	4120	4120	0
349	20250217	131900	83741220	4120	4120	4120	4120	1
350	20250217	131800	83737100	4120	4120	4120	4120	0
351	20250217	131700	83737100	4120	4120	4120	4120	1
352	20250217	131600	83732980	4120	4120	4120	4120	0
353	20250217	131500	83732980	4120	4120	4120	4120	0
354	20250217	131400	83732980	4120	4120	4120	4120	0
355	20250217	131300	83732980	4120	4120	4120	4120	1
356	20250217	131200	83728860	4120	4120	4120	4120	0
357	20250217	131100	83728860	4120	4120	4120	4120	0
358	20250217	131000	83728860	4120	4120	4120	4120	1
359	20250217	130900	83724740	4120	4120	4120	4120	0
360	20250217	130800	83724740	4120	4120	4120	4120	0
361	20250217	130700	83724740	4120	4120	4120	4120	1
362	20250217	130600	83720620	4125	4125	4125	4125	0
363	20250217	130500	83720620	4125	4125	4125	4125	0
364	20250217	130400	83720620	4125	4120	4125	4120	4
365	20250217	130300	83704125	4125	4125	4125	4125	294
366	20250217	130200	82491375	4125	4125	4125	4125	0
367	20250217	130100	82491375	4125	4125	4125	4125	1
368	20250217	130000	82487250	4130	4130	4130	4130	0
369	20250217	125900	82487250	4130	4130	4130	4130	0
370	20250217	125800	82487250	4130	4130	4130	4130	0
371	20250217	125700	82487250	4130	4130	4130	4130	1
372	20250217	125600	82483120	4130	4130	4130	4130	0
373	20250217	125500	82483120	4130	4130	4130	4130	147
374	20250217	125400	81876010	4130	4130	4130	4130	1
375	20250217	125300	81871880	4130	4130	4130	4130	0
376	20250217	125200	81871880	4130	4130	4130	4130	0
377	20250217	125100	81871880	4130	4145	4145	4130	2
378	20250217	125000	81863605	4145	4145	4145	4145	0
379	20250217	124900	81863605	4145	4145	4145	4145	3
380	20250217	124800	81851170	4130	4130	4130	4130	1
381	20250217	124700	81847040	4140	4140	4140	4140	34
382	20250217	124600	81706280	4140	4140	4140	4140	0
383	20250217	124500	81706280	4140	4140	4140	4140	0
384	20250217	124400	81706280	4140	4140	4140	4140	1
385	20250217	124300	81702140	4140	4140	4140	4140	0
386	20250217	124200	81702140	4140	4140	4140	4140	1
387	20250217	124100	81698000	4140	4140	4140	4140	0
388	20250217	124000	81698000	4140	4140	4140	4140	0
389	20250217	123900	81698000	4140	4140	4140	4140	0
390	20250217	123800	81698000	4140	4140	4140	4140	0
391	20250217	123700	81698000	4140	4140	4140	4140	1
392	20250217	123600	81693860	4140	4140	4140	4140	1
393	20250217	123500	81689720	4140	4140	4140	4140	0
394	20250217	123400	81689720	4140	4140	4140	4140	0
395	20250217	123300	81689720	4140	4140	4140	4140	0
396	20250217	123200	81689720	4140	4140	4140	4140	0
397	20250217	123100	81689720	4140	4140	4140	4140	1
398	20250217	123000	81685580	4140	4145	4145	4140	7
399	20250217	122900	81656570	4145	4145	4145	4145	1
400	20250217	122800	81652425	4145	4145	4145	4145	2
401	20250217	122700	81644135	4145	4145	4145	4145	3
402	20250217	122600	81631700	4130	4130	4130	4130	0
403	20250217	122500	81631700	4130	4130	4130	4130	0
404	20250217	122400	81631700	4130	4130	4130	4130	1
405	20250217	122300	81627570	4130	4135	4135	4130	286
406	20250217	122200	80444965	4135	4135	4135	4135	0
407	20250217	122100	80444965	4135	4135	4135	4135	0
408	20250217	122000	80444965	4135	4135	4135	4135	0
409	20250217	121900	80444965	4135	4135	4135	4135	1
410	20250217	121800	80440830	4120	4120	4120	4120	1
411	20250217	121700	80436710	4120	4120	4120	4120	1
412	20250217	121600	80432590	4120	4120	4120	4120	0
413	20250217	121500	80432590	4120	4120	4120	4120	0
414	20250217	121400	80432590	4120	4120	4120	4120	500
415	20250217	121300	78372590	4140	4150	4150	4140	200
416	20250217	121200	77543860	4150	4150	4150	4150	0
417	20250217	121100	77543860	4150	4150	4150	4150	2
418	20250217	121000	77535560	4150	4150	4150	4150	44
419	20250217	120900	77352960	4155	4155	4155	4155	100
420	20250217	120800	76937460	4170	4170	4170	4170	0
421	20250217	120700	76937460	4170	4170	4170	4170	0
422	20250217	120600	76937460	4170	4170	4170	4170	31
423	20250217	120500	76808190	4170	4170	4170	4170	19
424	20250217	120400	76728960	4190	4190	4190	4190	400
425	20250217	120300	75052960	4195	4195	4195	4195	27
426	20250217	120200	74939695	4195	4195	4195	4190	43
427	20250217	120100	74759360	4195	4195	4195	4195	2
428	20250217	120000	74750970	4195	4195	4195	4195	239
429	20250217	115900	73748365	4215	4195	4215	4185	308
430	20250217	115800	72458295	4195	4200	4200	4195	11
431	20250217	115700	72412100	4205	4205	4205	4205	0
432	20250217	115600	72412100	4205	4205	4205	4205	0
433	20250217	115500	72412100	4205	4205	4205	4205	95
434	20250217	115400	72012625	4205	4200	4215	4200	733
435	20250217	115300	68933565	4195	4190	4195	4190	22
436	20250217	115200	68841280	4190	4210	4210	4190	395
437	20250217	115100	67180690	4205	4205	4205	4205	29
438	20250217	115000	67058745	4205	4205	4230	4200	127
439	20250217	114900	66525160	4205	4195	4235	4195	252
440	20250217	114800	65466395	4180	4155	4235	4155	124
441	20250217	114700	64942990	4155	4140	4235	4135	379
442	20250217	114600	63359265	4140	4115	4200	4115	411
443	20250217	114500	61649940	4110	4110	4150	4100	254
444	20250217	114400	60603565	4100	4080	4100	4080	305
445	20250217	114300	59354875	4070	4045	4070	4045	260
446	20250217	114200	58297930	4065	4065	4065	4065	0
447	20250217	114100	58297930	4065	4065	4065	4065	0
448	20250217	114000	58297930	4065	4035	4065	4035	4
449	20250217	113900	58281720	4035	4035	4035	4035	1
450	20250217	113800	58277685	4065	4065	4065	4065	0
451	20250217	113700	58277685	4065	4065	4065	4065	0
452	20250217	113600	58277685	4065	4065	4065	4065	0
453	20250217	113500	58277685	4065	4045	4065	4045	98
454	20250217	113400	57879355	4065	4035	4065	4035	4
455	20250217	113300	57863145	4065	4065	4065	4065	0
456	20250217	113200	57863145	4065	4035	4065	4035	4
457	20250217	113100	57846935	4035	4035	4035	4035	0
458	20250217	113000	57846935	4035	4035	4035	4035	0
459	20250217	112900	57846935	4035	4035	4035	4035	0
460	20250217	112800	57846935	4035	4035	4035	4035	1
461	20250217	112700	57842900	4035	4035	4035	4035	0
462	20250217	112600	57842900	4035	4035	4035	4035	0
463	20250217	112500	57842900	4035	4035	4035	4035	1
464	20250217	112400	57838865	4035	4035	4035	4035	0
465	20250217	112300	57838865	4035	4035	4035	4035	0
466	20250217	112200	57838865	4035	4035	4035	4035	0
467	20250217	112100	57838865	4035	4035	4035	4035	1
468	20250217	112000	57834830	4045	4045	4045	4045	0
469	20250217	111900	57834830	4045	4035	4045	4035	2
470	20250217	111800	57826750	4065	4065	4065	4065	0
471	20250217	111700	57826750	4065	4065	4065	4065	0
472	20250217	111600	57826750	4065	4065	4065	4065	0
473	20250217	111500	57826750	4065	4030	4065	4030	24
474	20250217	111400	57729660	4065	4065	4065	4065	0
475	20250217	111300	57729660	4065	4040	4065	4040	3
476	20250217	111200	57717495	4030	4040	4065	4030	4
477	20250217	111100	57701300	4030	4030	4030	4030	0
478	20250217	111000	57701300	4030	4030	4030	4030	0
479	20250217	110900	57701300	4030	4030	4030	4030	1
480	20250217	110800	57697270	4035	4035	4035	4035	0
481	20250217	110700	57697270	4035	4030	4065	4030	41
482	20250217	110600	57531235	4030	4030	4065	4020	73
483	20250217	110500	57235740	4030	4030	4060	4030	31
484	20250217	110400	57110780	4030	4030	4030	4030	15
485	20250217	110300	57050330	4050	4060	4060	4050	71
486	20250217	110200	56762430	4065	4065	4065	4065	0
487	20250217	110100	56762430	4065	4065	4065	4065	0
488	20250217	110000	56762430	4065	4060	4065	4060	3
489	20250217	105900	56750240	4060	4065	4065	4060	5
490	20250217	105800	56729920	4060	4020	4060	4020	799
491	20250217	105700	53495355	4010	4010	4010	4010	1
492	20250217	105600	53491345	4020	4020	4020	4020	1
493	20250217	105500	53487325	4035	4020	4035	4020	45
494	20250217	105400	53305800	4010	4010	4010	4010	0
495	20250217	105300	53305800	4010	4010	4010	4010	1
496	20250217	105200	53301790	4005	4005	4005	4005	0
497	20250217	105100	53301790	4005	4005	4005	4005	0
498	20250217	105000	53301790	4005	4005	4005	4005	1
499	20250217	104900	53297785	4030	4030	4030	4030	0
500	20250217	104800	53297785	4030	4015	4030	4015	2
501	20250217	104700	53289740	4005	4005	4005	4005	0
502	20250217	104600	53289740	4005	4005	4005	4005	1
503	20250217	104500	53285735	4005	4005	4005	4005	0
504	20250217	104400	53285735	4005	4005	4005	4005	1
505	20250217	104300	53281730	4005	4005	4005	4005	0
506	20250217	104200	53281730	4005	4005	4005	4005	0
507	20250217	104100	53281730	4005	4005	4005	4005	0
508	20250217	104000	53281730	4005	4005	4005	4005	1
509	20250217	103900	53277725	4005	4005	4005	4005	0
510	20250217	103800	53277725	4005	4005	4005	4005	1
511	20250217	103700	53273720	4035	4035	4035	4035	0
512	20250217	103600	53273720	4035	4010	4035	4010	51
513	20250217	103500	53069180	4010	4005	4010	4005	10
514	20250217	103400	53029085	4000	4000	4000	4000	385
515	20250217	103300	51489085	3995	3995	3995	3995	12
516	20250217	103200	51441145	4000	3980	4000	3980	3
517	20250217	103100	51429170	3985	3985	3985	3985	0
518	20250217	103000	51429170	3985	3985	3985	3985	0
519	20250217	102900	51429170	3985	3985	3985	3985	0
520	20250217	102800	51429170	3985	3985	3985	3985	10
521	20250217	102700	51389320	3980	3980	3980	3980	325
522	20250217	102600	50095820	3980	3980	3980	3980	1
523	20250217	102500	50091840	3985	3985	3985	3985	0
524	20250217	102400	50091840	3985	3985	3985	3985	0
525	20250217	102300	50091840	3985	3985	3985	3985	0
526	20250217	102200	50091840	3985	3980	3985	3980	293
527	20250217	102100	48925135	3985	3995	3995	3985	1475
528	20250217	102000	43039970	3995	3995	3995	3995	1
529	20250217	101900	43035975	3995	3995	3995	3995	13
530	20250217	101800	42984040	3995	3995	3995	3995	0
531	20250217	101700	42984040	3995	3995	3995	3995	0
532	20250217	101600	42984040	3995	3995	3995	3995	0
533	20250217	101500	42984040	3995	3995	3995	3995	0
534	20250217	101400	42984040	3995	3995	3995	3995	0
535	20250217	101300	42984040	3995	3995	3995	3995	2
536	20250217	101200	42976050	4050	4050	4050	4050	0
537	20250217	101100	42976050	4050	4050	4050	4050	0
538	20250217	101000	42976050	4050	3995	4050	3995	65
539	20250217	100900	42713535	3995	3995	3995	3995	3
540	20250217	100800	42701550	3995	3990	3995	3990	30
541	20250217	100700	42581715	3990	3995	4005	3985	22
542	20250217	100600	42493880	3995	3995	3995	3995	17
543	20250217	100500	42425965	3995	3985	4035	3985	12
544	20250217	100400	42378065	3965	4025	4025	3965	1638
545	20250217	100300	35851540	4000	4000	4000	3990	165
546	20250217	100200	35191640	3995	4000	4000	3990	293
547	20250217	100100	34021245	4000	4000	4000	4000	1001
548	20250217	100000	30017245	4000	4010	4015	4000	401
549	20250217	095900	28408500	4010	4000	4010	4000	146
550	20250217	095800	27824490	4000	4000	4000	4000	0
551	20250217	095700	27824490	4000	4000	4000	4000	0
552	20250217	095600	27824490	4000	4000	4000	4000	51
553	20250217	095500	27620490	3995	3995	3995	3995	0
554	20250217	095400	27620490	3995	3990	3995	3990	2
555	20250217	095300	27612505	3995	3995	3995	3995	2
556	20250217	095200	27604515	4000	4000	4000	4000	5
557	20250217	095100	27584515	4000	4000	4015	4000	91
558	20250217	095000	27219930	4000	4010	4010	4000	419
559	20250217	094900	25543830	4010	4015	4015	4005	528
560	20250217	094800	23424685	4015	4020	4020	4015	17
561	20250217	094700	23356350	4020	4030	4030	4020	75
562	20250217	094600	23054110	4035	4035	4035	4035	0
563	20250217	094500	23054110	4035	4040	4040	4035	82
564	20250217	094400	22722890	4040	4040	4040	4040	30
565	20250217	094300	22601690	4030	4030	4030	4030	0
566	20250217	094200	22601690	4030	4030	4030	4030	2
567	20250217	094100	22593630	4030	4030	4030	4030	1
568	20250217	094000	22589600	4030	4030	4030	4030	0
569	20250217	093900	22589600	4030	4030	4030	4030	0
570	20250217	093800	22589600	4030	4030	4030	4030	1
571	20250217	093700	22585570	4030	4030	4030	4030	0
572	20250217	093600	22585570	4030	4030	4055	4020	15
573	20250217	093500	22525080	4020	4020	4020	4020	0
574	20250217	093400	22525080	4020	4020	4020	4020	1
575	20250217	093300	22521060	4055	4055	4055	4055	0
576	20250217	093200	22521060	4055	4055	4055	4055	0
577	20250217	093100	22521060	4055	4055	4055	4055	0
578	20250217	093000	22521060	4055	4055	4055	4020	5
579	20250217	092900	22500820	4035	4030	4035	4030	102
580	20250217	092800	22089585	4020	4020	4020	4020	1
581	20250217	092700	22085565	4030	4030	4030	4030	0
582	20250217	092600	22085565	4030	4030	4030	4030	3
583	20250217	092500	22073475	4015	4015	4015	4015	0
584	20250217	092400	22073475	4015	4015	4015	4015	0
585	20250217	092300	22073475	4015	4015	4015	4015	1
586	20250217	092200	22069460	4015	4015	4015	4015	0
587	20250217	092100	22069460	4015	4015	4015	4015	401
588	20250217	092000	20459445	4015	4015	4015	4015	0
589	20250217	091900	20459445	4015	4020	4020	4015	505
590	20250217	091800	18430880	4020	4020	4020	4020	0
591	20250217	091700	18430880	4020	4020	4020	4020	1
592	20250217	091600	18426860	4010	4010	4010	4010	0
593	20250217	091500	18426860	4010	4010	4010	4010	150
594	20250217	091400	17825360	4010	4010	4010	4010	0
595	20250217	091300	17825360	4010	4010	4010	4010	0
596	20250217	091200	17825360	4010	4025	4025	4010	1000
597	20250217	091100	13809090	4020	4020	4020	4020	1
598	20250217	091000	13805070	4015	4030	4030	4015	1946
599	20250217	090900	5991310	4030	4030	4030	4030	0
600	20250217	090800	5991310	4030	4040	4040	4030	65
601	20250217	090700	5729035	4030	4030	4030	4030	0
602	20250217	090600	5729035	4030	4030	4030	4030	0
603	20250217	090500	5729035	4030	4030	4075	4030	29
604	20250217	090400	5611715	4025	4025	4025	4025	0
605	20250217	090300	5611715	4025	4060	4060	4010	624
606	20250217	090200	3106070	4055	4055	4055	4055	0
607	20250217	090100	3106070	4055	4080	4080	4055	612
608	20250217	090000	609310	4080	4120	4120	4080	148