KissMeData/004590/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	184300	230979400	4165	4165	4165	4165	426
3	20250217	184200	230979400	4165	4165	4165	4165	0
4	20250217	184100	230979400	4165	4165	4165	4165	0
5	20250217	184000	230979400	4165	4165	4165	4165	0
6	20250217	183900	230979400	4165	4165	4165	4165	0
7	20250217	183800	230979400	4165	4165	4165	4165	0
8	20250217	183700	230979400	4165	4165	4165	4165	0
9	20250217	183600	230979400	4165	4165	4165	4165	0
10	20250217	183500	230979400	4165	4165	4165	4165	0
11	20250217	183400	230979400	4165	4165	4165	4165	0
12	20250217	183300	230979400	4165	4165	4165	4165	0
13	20250217	183200	230979400	4165	4165	4165	4165	0
14	20250217	183100	230979400	4165	4165	4165	4165	0
15	20250217	183000	230979400	4165	4165	4165	4165	0
16	20250217	182900	230979400	4165	4165	4165	4165	0
17	20250217	182800	230979400	4165	4165	4165	4165	0
18	20250217	182700	230979400	4165	4165	4165	4165	0
19	20250217	182600	230979400	4165	4165	4165	4165	0
20	20250217	182500	230979400	4165	4165	4165	4165	0
21	20250217	182400	230979400	4165	4165	4165	4165	0
22	20250217	182300	230979400	4165	4165	4165	4165	0
23	20250217	182200	230979400	4165	4165	4165	4165	0
24	20250217	182100	230979400	4165	4165	4165	4165	0
25	20250217	182000	230979400	4165	4165	4165	4165	0
26	20250217	181900	230979400	4165	4165	4165	4165	0
27	20250217	181800	230979400	4165	4165	4165	4165	0
28	20250217	181700	230979400	4165	4165	4165	4165	0
29	20250217	181600	230979400	4165	4165	4165	4165	0
30	20250217	181500	230979400	4165	4165	4165	4165	0
31	20250217	181400	230979400	4165	4165	4165	4165	0
32	20250217	181300	230979400	4165	4165	4165	4165	426
33	20250217	181200	230979400	4165	4165	4165	4165	0
34	20250217	181100	230979400	4165	4165	4165	4165	0
35	20250217	181000	230979400	4165	4165	4165	4165	0
36	20250217	180900	230979400	4165	4165	4165	4165	0
37	20250217	180800	230979400	4165	4165	4165	4165	0
38	20250217	180700	230979400	4165	4165	4165	4165	0
39	20250217	180600	230979400	4165	4165	4165	4165	0
40	20250217	180500	230979400	4165	4165	4165	4165	0
41	20250217	180400	230979400	4165	4165	4165	4165	0
42	20250217	180300	230979400	4165	4165	4165	4165	0
43	20250217	180200	230979400	4165	4165	4165	4165	0
44	20250217	180100	230979400	4165	4165	4165	4165	0
45	20250217	180000	230979400	4165	4165	4165	4165	0
46	20250217	175900	230979400	4165	4165	4165	4165	0
47	20250217	175800	230979400	4165	4165	4165	4165	0
48	20250217	175700	230979400	4165	4165	4165	4165	0
49	20250217	175600	230979400	4165	4165	4165	4165	0
50	20250217	175500	230979400	4165	4165	4165	4165	0
51	20250217	175400	230979400	4165	4165	4165	4165	0
52	20250217	175300	230979400	4165	4165	4165	4165	0
53	20250217	175200	230979400	4165	4165	4165	4165	0
54	20250217	175100	230979400	4165	4165	4165	4165	0
55	20250217	175000	230979400	4165	4165	4165	4165	0
56	20250217	174900	230979400	4165	4165	4165	4165	0
57	20250217	174800	230979400	4165	4165	4165	4165	0
58	20250217	174700	230979400	4165	4165	4165	4165	0
59	20250217	174600	230979400	4165	4165	4165	4165	0
60	20250217	174500	230979400	4165	4165	4165	4165	0
61	20250217	174400	230979400	4165	4165	4165	4165	0
62	20250217	174300	230979400	4165	4165	4165	4165	426
63	20250217	174200	230979400	4165	4165	4165	4165	0
64	20250217	174100	230979400	4165	4165	4165	4165	0
65	20250217	174000	230979400	4165	4165	4165	4165	0
66	20250217	173900	230979400	4165	4165	4165	4165	0
67	20250217	173800	230979400	4165	4165	4165	4165	0
68	20250217	173700	230979400	4165	4165	4165	4165	0
69	20250217	173600	230979400	4165	4165	4165	4165	0
70	20250217	173500	230979400	4165	4165	4165	4165	0
71	20250217	173400	230979400	4165	4165	4165	4165	0
72	20250217	173300	230979400	4165	4165	4165	4165	0
73	20250217	173200	230979400	4165	4165	4165	4165	0
74	20250217	173100	230979400	4165	4165	4165	4165	0
75	20250217	173000	230979400	4165	4165	4165	4165	0
76	20250217	172900	230979400	4165	4165	4165	4165	0
77	20250217	172800	230979400	4165	4165	4165	4165	0
78	20250217	172700	230979400	4165	4165	4165	4165	0
79	20250217	172600	230979400	4165	4165	4165	4165	0
80	20250217	172500	230979400	4165	4165	4165	4165	0
81	20250217	172400	230979400	4165	4165	4165	4165	0
82	20250217	172300	230979400	4165	4165	4165	4165	0
83	20250217	172200	230979400	4165	4165	4165	4165	0
84	20250217	172100	230979400	4165	4165	4165	4165	0
85	20250217	172000	230979400	4165	4165	4165	4165	0
86	20250217	171900	230979400	4165	4165	4165	4165	0
87	20250217	171800	230979400	4165	4165	4165	4165	0
88	20250217	171700	230979400	4165	4165	4165	4165	0
89	20250217	171600	230979400	4165	4165	4165	4165	0
90	20250217	171500	230979400	4165	4165	4165	4165	0
91	20250217	171400	230979400	4165	4165	4165	4165	0
92	20250217	171300	230979400	4165	4165	4165	4165	426
93	20250217	171200	230979400	4165	4165	4165	4165	0
94	20250217	171100	230979400	4165	4165	4165	4165	0
95	20250217	171000	230979400	4165	4165	4165	4165	0
96	20250217	170900	230979400	4165	4165	4165	4165	0
97	20250217	170800	230979400	4165	4165	4165	4165	0
98	20250217	170700	230979400	4165	4165	4165	4165	0
99	20250217	170600	230979400	4165	4165	4165	4165	0
100	20250217	170500	230979400	4165	4165	4165	4165	0
101	20250217	170400	230979400	4165	4165	4165	4165	0
102	20250217	170300	230979400	4165	4165	4165	4165	0
103	20250217	170200	230979400	4165	4165	4165	4165	0
104	20250217	170100	230979400	4165	4165	4165	4165	0
105	20250217	170000	230979400	4165	4165	4165	4165	0
106	20250217	165900	230979400	4165	4165	4165	4165	0
107	20250217	165800	230979400	4165	4165	4165	4165	0
108	20250217	165700	230979400	4165	4165	4165	4165	0
109	20250217	165600	230979400	4165	4165	4165	4165	0
110	20250217	165500	230979400	4165	4165	4165	4165	0
111	20250217	165400	230979400	4165	4165	4165	4165	0
112	20250217	165300	230979400	4165	4165	4165	4165	0
113	20250217	165200	230979400	4165	4165	4165	4165	0
114	20250217	165100	230979400	4165	4165	4165	4165	0
115	20250217	165000	230979400	4165	4165	4165	4165	0
116	20250217	164900	230979400	4165	4165	4165	4165	0
117	20250217	164800	230979400	4165	4165	4165	4165	0
118	20250217	164700	230979400	4165	4165	4165	4165	0
119	20250217	164600	230979400	4165	4165	4165	4165	0
120	20250217	164500	230979400	4165	4165	4165	4165	0
121	20250217	164400	230979400	4165	4165	4165	4165	0
122	20250217	164300	230979400	4165	4165	4165	4165	426
123	20250217	164200	230979400	4165	4165	4165	4165	0
124	20250217	164100	230979400	4165	4165	4165	4165	0
125	20250217	164000	230979400	4165	4165	4165	4165	0
126	20250217	163900	230979400	4165	4165	4165	4165	0
127	20250217	163800	230979400	4165	4165	4165	4165	0
128	20250217	163700	230979400	4165	4165	4165	4165	0
129	20250217	163600	230979400	4165	4165	4165	4165	0
130	20250217	163500	230979400	4165	4165	4165	4165	0
131	20250217	163400	230979400	4165	4165	4165	4165	0
132	20250217	163300	230979400	4165	4165	4165	4165	0
133	20250217	163200	230979400	4165	4165	4165	4165	0
134	20250217	163100	230979400	4165	4165	4165	4165	0
135	20250217	163000	230979400	4165	4165	4165	4165	0
136	20250217	162900	230979400	4165	4165	4165	4165	0
137	20250217	162800	230979400	4165	4165	4165	4165	0
138	20250217	162700	230979400	4165	4165	4165	4165	0
139	20250217	162600	230979400	4165	4165	4165	4165	0
140	20250217	162500	230979400	4165	4165	4165	4165	0
141	20250217	162400	230979400	4165	4165	4165	4165	0
142	20250217	162300	230979400	4165	4165	4165	4165	0
143	20250217	162200	230979400	4165	4165	4165	4165	0
144	20250217	162100	230979400	4165	4165	4165	4165	0
145	20250217	162000	230979400	4165	4165	4165	4165	0
146	20250217	161900	230979400	4165	4165	4165	4165	0
147	20250217	161800	230979400	4165	4165	4165	4165	0
148	20250217	161700	230979400	4165	4165	4165	4165	0
149	20250217	161600	230979400	4165	4165	4165	4165	0
150	20250217	161500	230979400	4165	4165	4165	4165	0
151	20250217	161400	230979400	4165	4165	4165	4165	0
152	20250217	161300	230979400	4165	4165	4165	4165	426
153	20250217	161200	230979400	4165	4165	4165	4165	0
154	20250217	161100	230979400	4165	4165	4165	4165	0
155	20250217	161000	230979400	4165	4165	4165	4165	0
156	20250217	160900	230979400	4165	4165	4165	4165	0
157	20250217	160800	230979400	4165	4165	4165	4165	0
158	20250217	160700	230979400	4165	4165	4165	4165	0
159	20250217	160600	230979400	4165	4165	4165	4165	0
160	20250217	160500	230979400	4165	4165	4165	4165	0
161	20250217	160400	230979400	4165	4165	4165	4165	0
162	20250217	160300	230979400	4165	4165	4165	4165	0
163	20250217	160200	230979400	4165	4165	4165	4165	0
164	20250217	160100	230979400	4165	4165	4165	4165	0
165	20250217	160000	230979400	4165	4165	4165	4165	0
166	20250217	155900	230979400	4165	4165	4165	4165	0
167	20250217	155800	230979400	4165	4165	4165	4165	0
168	20250217	155700	230979400	4165	4165	4165	4165	0
169	20250217	155600	230979400	4165	4165	4165	4165	0
170	20250217	155500	230979400	4165	4165	4165	4165	0
171	20250217	155400	230979400	4165	4165	4165	4165	0
172	20250217	155300	230979400	4165	4165	4165	4165	0
173	20250217	155200	230979400	4165	4165	4165	4165	0
174	20250217	155100	230979400	4165	4165	4165	4165	0
175	20250217	155000	230979400	4165	4165	4165	4165	0
176	20250217	154900	230979400	4165	4165	4165	4165	0
177	20250217	154800	230979400	4165	4165	4165	4165	0
178	20250217	154700	230979400	4165	4165	4165	4165	0
179	20250217	154600	230979400	4165	4165	4165	4165	0
180	20250217	154500	230979400	4165	4165	4165	4165	0
181	20250217	154400	230979400	4165	4165	4165	4165	0
182	20250217	154300	230979400	4165	4165	4165	4165	426
183	20250217	154200	230979400	4165	4165	4165	4165	0
184	20250217	154100	230979400	4165	4165	4165	4165	0
185	20250217	154000	230979400	4165	4165	4165	4165	0
186	20250217	153900	230979400	4165	4165	4165	4165	0
187	20250217	153800	230979400	4165	4165	4165	4165	0
188	20250217	153700	230979400	4165	4165	4165	4165	0
189	20250217	153600	230979400	4165	4165	4165	4165	0
190	20250217	153500	230979400	4165	4165	4165	4165	0
191	20250217	153400	230979400	4165	4165	4165	4165	0
192	20250217	153300	230979400	4165	4165	4165	4165	0
193	20250217	153200	230979400	4165	4165	4165	4165	0
194	20250217	153100	230979400	4165	4165	4165	4165	0
195	20250217	153000	230979400	4165	4165	4165	4165	426
196	20250217	152900	229205110	4185	4185	4185	4185	0
197	20250217	152800	229205110	4185	4185	4185	4185	0
198	20250217	152700	229205110	4185	4185	4185	4185	0
199	20250217	152600	229205110	4185	4185	4185	4185	0
200	20250217	152500	229205110	4185	4185	4185	4185	0
201	20250217	152400	229205110	4185	4185	4185	4185	0
202	20250217	152300	229205110	4185	4185	4185	4185	0
203	20250217	152200	229205110	4185	4185	4185	4185	0
204	20250217	152100	229205110	4185	4185	4185	4185	0
205	20250217	152000	229205110	4185	4185	4185	4185	0
206	20250217	151900	229205110	4185	4185	4185	4185	1
207	20250217	151800	229200925	4185	4185	4185	4185	0
208	20250217	151700	229200925	4185	4185	4185	4185	0
209	20250217	151600	229200925	4185	4185	4185	4185	0
210	20250217	151500	229200925	4185	4185	4185	4185	0
211	20250217	151400	229200925	4185	4185	4185	4185	0
212	20250217	151300	229200925	4185	4185	4185	4185	0
213	20250217	151200	229200925	4185	4185	4185	4185	0
214	20250217	151100	229200925	4185	4185	4185	4185	0
215	20250217	151000	229200925	4185	4185	4185	4185	1
216	20250217	150900	229196740	4195	4195	4195	4195	0
217	20250217	150800	229196740	4195	4195	4195	4195	0
218	20250217	150700	229196740	4195	4195	4195	4195	0
219	20250217	150600	229196740	4195	4195	4195	4195	0
220	20250217	150500	229196740	4195	4195	4195	4195	1
221	20250217	150400	229192545	4185	4185	4185	4185	0
222	20250217	150300	229192545	4185	4185	4185	4185	0
223	20250217	150200	229192545	4185	4185	4185	4185	1
224	20250217	150100	229188360	4190	4190	4190	4190	0
225	20250217	150000	229188360	4190	4190	4190	4190	527
226	20250217	145900	226980230	4190	4190	4190	4190	0
227	20250217	145800	226980230	4190	4190	4190	4190	0
228	20250217	145700	226980230	4190	4190	4190	4190	0
229	20250217	145600	226980230	4190	4190	4190	4190	0
230	20250217	145500	226980230	4190	4190	4190	4190	0
231	20250217	145400	226980230	4190	4190	4190	4190	1
232	20250217	145300	226976040	4195	4195	4195	4195	0
233	20250217	145200	226976040	4195	4195	4195	4195	0
234	20250217	145100	226976040	4195	4195	4195	4195	18
235	20250217	145000	226900530	4195	4195	4195	4195	0
236	20250217	144900	226900530	4195	4195	4195	4195	327
237	20250217	144800	225528765	4195	4195	4195	4195	62
238	20250217	144700	225268675	4195	4195	4195	4195	0
239	20250217	144600	225268675	4195	4195	4195	4195	67
240	20250217	144500	224987610	4195	4195	4195	4195	0
241	20250217	144400	224987610	4195	4195	4195	4195	0
242	20250217	144300	224987610	4195	4195	4195	4195	0
243	20250217	144200	224987610	4195	4195	4195	4195	0
244	20250217	144100	224987610	4195	4195	4195	4195	0
245	20250217	144000	224987610	4195	4195	4195	4195	0
246	20250217	143900	224987610	4195	4195	4195	4195	0
247	20250217	143800	224987610	4195	4200	4200	4195	151
248	20250217	143700	224353415	4200	4195	4200	4195	606
249	20250217	143600	221811185	4190	4195	4195	4190	217
250	20250217	143500	220901075	4175	4175	4175	4175	0
251	20250217	143400	220901075	4175	4175	4175	4175	0
252	20250217	143300	220901075	4175	4175	4175	4175	0
253	20250217	143200	220901075	4175	4175	4175	4175	0
254	20250217	143100	220901075	4175	4175	4175	4175	0
255	20250217	143000	220901075	4175	4175	4175	4175	1
256	20250217	142900	220896900	4165	4165	4165	4165	0
257	20250217	142800	220896900	4165	4165	4165	4165	0
258	20250217	142700	220896900	4165	4165	4165	4165	0
259	20250217	142600	220896900	4165	4165	4165	4165	0
260	20250217	142500	220896900	4165	4165	4165	4165	0
261	20250217	142400	220896900	4165	4165	4165	4165	0
262	20250217	142300	220896900	4165	4165	4165	4165	0
263	20250217	142200	220896900	4165	4165	4165	4165	1
264	20250217	142100	220892735	4165	4165	4165	4165	0
265	20250217	142000	220892735	4165	4165	4165	4165	0
266	20250217	141900	220892735	4165	4165	4165	4165	0
267	20250217	141800	220892735	4165	4165	4165	4165	0
268	20250217	141700	220892735	4165	4165	4165	4165	0
269	20250217	141600	220892735	4165	4165	4165	4165	0
270	20250217	141500	220892735	4165	4165	4165	4165	0
271	20250217	141400	220892735	4165	4165	4165	4165	1
272	20250217	141300	220888570	4165	4165	4165	4165	0
273	20250217	141200	220888570	4165	4165	4165	4165	0
274	20250217	141100	220888570	4165	4165	4165	4165	0
275	20250217	141000	220888570	4165	4165	4165	4165	0
276	20250217	140900	220888570	4165	4165	4165	4165	0
277	20250217	140800	220888570	4165	4165	4165	4165	0
278	20250217	140700	220888570	4165	4165	4165	4165	0
279	20250217	140600	220888570	4165	4165	4165	4165	1
280	20250217	140500	220884405	4200	4200	4200	4200	0
281	20250217	140400	220884405	4200	4200	4200	4200	0
282	20250217	140300	220884405	4200	4200	4200	4200	0
283	20250217	140200	220884405	4200	4200	4200	4200	0
284	20250217	140100	220884405	4200	4175	4200	4175	1200
285	20250217	140000	215850105	4155	4155	4155	4155	0
286	20250217	135900	215850105	4155	4155	4155	4155	0
287	20250217	135800	215850105	4155	4155	4155	4155	1
288	20250217	135700	215845950	4155	4155	4155	4155	0
289	20250217	135600	215845950	4155	4155	4155	4155	0
290	20250217	135500	215845950	4155	4155	4155	4155	0
291	20250217	135400	215845950	4155	4155	4155	4155	0
292	20250217	135300	215845950	4155	4155	4155	4155	0
293	20250217	135200	215845950	4155	4155	4155	4155	0
294	20250217	135100	215845950	4155	4155	4155	4155	0
295	20250217	135000	215845950	4155	4175	4180	4155	39
296	20250217	134900	215683060	4155	4155	4155	4155	0
297	20250217	134800	215683060	4155	4155	4155	4155	0
298	20250217	134700	215683060	4155	4155	4155	4155	0
299	20250217	134600	215683060	4155	4155	4155	4155	12
300	20250217	134500	215633200	4155	4155	4155	4155	0
301	20250217	134400	215633200	4155	4155	4155	4155	0
302	20250217	134300	215633200	4155	4155	4155	4155	0
303	20250217	134200	215633200	4155	4155	4155	4155	1
304	20250217	134100	215629045	4155	4155	4155	4155	0
305	20250217	134000	215629045	4155	4155	4155	4155	0
306	20250217	133900	215629045	4155	4155	4155	4155	0
307	20250217	133800	215629045	4155	4155	4155	4155	0
308	20250217	133700	215629045	4155	4155	4155	4155	0
309	20250217	133600	215629045	4155	4155	4155	4155	0
310	20250217	133500	215629045	4155	4155	4155	4155	0
311	20250217	133400	215629045	4155	4155	4155	4155	1
312	20250217	133300	215624890	4165	4165	4165	4165	0
313	20250217	133200	215624890	4165	4165	4165	4165	0
314	20250217	133100	215624890	4165	4165	4165	4165	0
315	20250217	133000	215624890	4165	4165	4165	4165	0
316	20250217	132900	215624890	4165	4165	4165	4165	0
317	20250217	132800	215624890	4165	4165	4165	4165	0
318	20250217	132700	215624890	4165	4165	4165	4165	21
319	20250217	132600	215537425	4150	4150	4150	4150	1
320	20250217	132500	215533275	4180	4180	4180	4180	0
321	20250217	132400	215533275	4180	4165	4180	4165	777
322	20250217	132300	212285715	4140	4140	4140	4140	0
323	20250217	132200	212285715	4140	4140	4140	4140	454
324	20250217	132100	210406155	4140	4140	4140	4140	0
325	20250217	132000	210406155	4140	4140	4140	4140	0
326	20250217	131900	210406155	4140	4140	4140	4140	0
327	20250217	131800	210406155	4140	4140	4140	4140	6
328	20250217	131700	210381315	4140	4140	4140	4140	0
329	20250217	131600	210381315	4140	4140	4140	4140	0
330	20250217	131500	210381315	4140	4140	4140	4140	0
331	20250217	131400	210381315	4140	4140	4140	4140	0
332	20250217	131300	210381315	4140	4140	4140	4140	0
333	20250217	131200	210381315	4140	4140	4140	4140	0
334	20250217	131100	210381315	4140	4150	4150	4140	6291
335	20250217	131000	184329825	4155	4160	4160	4155	291
336	20250217	130900	183120285	4170	4170	4170	4170	261
337	20250217	130800	182031915	4180	4180	4180	4180	4
338	20250217	130700	182015195	4180	4180	4180	4180	0
339	20250217	130600	182015195	4180	4180	4180	4180	0
340	20250217	130500	182015195	4180	4180	4180	4180	1
341	20250217	130400	182011015	4175	4175	4175	4175	0
342	20250217	130300	182011015	4175	4175	4175	4175	0
343	20250217	130200	182011015	4175	4175	4175	4175	1
344	20250217	130100	182006840	4170	4170	4170	4170	1
345	20250217	130000	182002670	4175	4175	4175	4175	0
346	20250217	125900	182002670	4175	4175	4175	4175	0
347	20250217	125800	182002670	4175	4175	4175	4175	0
348	20250217	125700	182002670	4175	4175	4175	4175	0
349	20250217	125600	182002670	4175	4175	4175	4175	0
350	20250217	125500	182002670	4175	4175	4175	4175	0
351	20250217	125400	182002670	4175	4175	4175	4175	1
352	20250217	125300	181998495	4170	4170	4170	4170	1
353	20250217	125200	181994325	4175	4175	4175	4175	0
354	20250217	125100	181994325	4175	4175	4175	4175	1
355	20250217	125000	181990150	4170	4170	4170	4170	0
356	20250217	124900	181990150	4170	4170	4170	4170	10
357	20250217	124800	181948450	4170	4170	4170	4170	47
358	20250217	124700	181752460	4170	4170	4170	4170	3
359	20250217	124600	181739950	4175	4175	4175	4175	0
360	20250217	124500	181739950	4175	4175	4175	4175	1
361	20250217	124400	181735775	4175	4175	4175	4175	0
362	20250217	124300	181735775	4175	4175	4175	4175	0
363	20250217	124200	181735775	4175	4175	4175	4175	89
364	20250217	124100	181364200	4170	4170	4170	4170	0
365	20250217	124000	181364200	4170	4170	4170	4170	0
366	20250217	123900	181364200	4170	4170	4170	4170	0
367	20250217	123800	181364200	4170	4170	4170	4170	4
368	20250217	123700	181347520	4165	4165	4165	4165	1
369	20250217	123600	181343355	4170	4170	4170	4165	118
370	20250217	123500	180851730	4170	4170	4170	4170	0
371	20250217	123400	180851730	4170	4170	4170	4170	0
372	20250217	123300	180851730	4170	4170	4170	4170	0
373	20250217	123200	180851730	4170	4170	4170	4170	0
374	20250217	123100	180851730	4170	4170	4170	4170	0
375	20250217	123000	180851730	4170	4170	4170	4170	0
376	20250217	122900	180851730	4170	4170	4170	4170	1
377	20250217	122800	180847560	4170	4170	4170	4170	17
378	20250217	122700	180776670	4170	4170	4170	4170	0
379	20250217	122600	180776670	4170	4170	4170	4170	0
380	20250217	122500	180776670	4170	4170	4170	4170	0
381	20250217	122400	180776670	4170	4170	4170	4170	0
382	20250217	122300	180776670	4170	4170	4170	4170	0
383	20250217	122200	180776670	4170	4170	4170	4170	0
384	20250217	122100	180776670	4170	4170	4170	4170	1
385	20250217	122000	180772500	4175	4175	4175	4175	0
386	20250217	121900	180772500	4175	4175	4175	4175	0
387	20250217	121800	180772500	4175	4175	4175	4175	0
388	20250217	121700	180772500	4175	4175	4175	4175	0
389	20250217	121600	180772500	4175	4175	4175	4175	0
390	20250217	121500	180772500	4175	4175	4175	4175	177
391	20250217	121400	180033525	4175	4175	4175	4175	0
392	20250217	121300	180033525	4175	4175	4175	4175	1
393	20250217	121200	180029350	4175	4175	4175	4175	0
394	20250217	121100	180029350	4175	4175	4175	4175	1131
395	20250217	121000	175307425	4175	4175	4175	4175	0
396	20250217	120900	175307425	4175	4175	4175	4175	0
397	20250217	120800	175307425	4175	4175	4175	4175	0
398	20250217	120700	175307425	4175	4175	4175	4175	0
399	20250217	120600	175307425	4175	4175	4175	4175	0
400	20250217	120500	175307425	4175	4175	4175	4175	1
401	20250217	120400	175303250	4175	4175	4175	4175	0
402	20250217	120300	175303250	4175	4175	4175	4175	0
403	20250217	120200	175303250	4175	4175	4175	4175	16
404	20250217	120100	175236450	4175	4175	4175	4175	0
405	20250217	120000	175236450	4175	4175	4175	4175	0
406	20250217	115900	175236450	4175	4175	4175	4175	0
407	20250217	115800	175236450	4175	4175	4175	4175	0
408	20250217	115700	175236450	4175	4175	4175	4175	1
409	20250217	115600	175232275	4180	4180	4180	4180	0
410	20250217	115500	175232275	4180	4180	4180	4180	0
411	20250217	115400	175232275	4180	4180	4180	4180	6
412	20250217	115300	175207195	4175	4175	4175	4175	0
413	20250217	115200	175207195	4175	4175	4175	4175	1
414	20250217	115100	175203020	4175	4175	4175	4175	0
415	20250217	115000	175203020	4175	4175	4175	4175	0
416	20250217	114900	175203020	4175	4175	4175	4175	1
417	20250217	114800	175198845	4180	4180	4180	4180	0
418	20250217	114700	175198845	4180	4180	4180	4180	0
419	20250217	114600	175198845	4180	4180	4180	4180	0
420	20250217	114500	175198845	4180	4180	4180	4180	5
421	20250217	114400	175177945	4180	4180	4180	4180	1
422	20250217	114300	175173765	4175	4175	4175	4175	0
423	20250217	114200	175173765	4175	4175	4175	4175	0
424	20250217	114100	175173765	4175	4175	4175	4175	1
425	20250217	114000	175169590	4180	4180	4180	4180	0
426	20250217	113900	175169590	4180	4180	4180	4180	2
427	20250217	113800	175161230	4180	4180	4180	4180	57
428	20250217	113700	174922970	4180	4180	4180	4180	0
429	20250217	113600	174922970	4180	4180	4180	4180	35
430	20250217	113500	174776670	4180	4180	4180	4180	0
431	20250217	113400	174776670	4180	4180	4180	4180	0
432	20250217	113300	174776670	4180	4180	4180	4180	315
433	20250217	113200	173459970	4180	4180	4180	4180	0
434	20250217	113100	173459970	4180	4180	4180	4180	0
435	20250217	113000	173459970	4180	4180	4180	4180	0
436	20250217	112900	173459970	4180	4180	4180	4180	0
437	20250217	112800	173459970	4180	4180	4180	4180	0
438	20250217	112700	173459970	4180	4180	4180	4180	0
439	20250217	112600	173459970	4180	4180	4180	4180	0
440	20250217	112500	173459970	4180	4180	4180	4180	1
441	20250217	112400	173455790	4180	4180	4180	4180	0
442	20250217	112300	173455790	4180	4180	4180	4180	0
443	20250217	112200	173455790	4180	4180	4180	4180	0
444	20250217	112100	173455790	4180	4180	4180	4180	0
445	20250217	112000	173455790	4180	4180	4180	4180	0
446	20250217	111900	173455790	4180	4180	4180	4180	3
447	20250217	111800	173443250	4180	4180	4180	4180	0
448	20250217	111700	173443250	4180	4180	4180	4180	1
449	20250217	111600	173439070	4195	4195	4195	4195	1
450	20250217	111500	173434875	4180	4180	4180	4180	0
451	20250217	111400	173434875	4180	4180	4180	4180	160
452	20250217	111300	172766075	4180	4180	4180	4180	0
453	20250217	111200	172766075	4180	4180	4180	4180	0
454	20250217	111100	172766075	4180	4180	4180	4180	0
455	20250217	111000	172766075	4180	4180	4180	4180	0
456	20250217	110900	172766075	4180	4180	4180	4180	1
457	20250217	110800	172761895	4180	4180	4180	4180	0
458	20250217	110700	172761895	4180	4180	4180	4180	0
459	20250217	110600	172761895	4180	4180	4180	4180	253
460	20250217	110500	171704355	4175	4175	4175	4175	0
461	20250217	110400	171704355	4175	4175	4175	4175	0
462	20250217	110300	171704355	4175	4175	4175	4175	0
463	20250217	110200	171704355	4175	4175	4175	4175	0
464	20250217	110100	171704355	4175	4175	4175	4175	1
465	20250217	110000	171700180	4180	4180	4180	4180	2
466	20250217	105900	171691820	4180	4180	4180	4180	0
467	20250217	105800	171691820	4180	4180	4180	4180	0
468	20250217	105700	171691820	4180	4180	4180	4180	0
469	20250217	105600	171691820	4180	4180	4180	4180	0
470	20250217	105500	171691820	4180	4180	4180	4180	58
471	20250217	105400	171449380	4180	4180	4180	4180	0
472	20250217	105300	171449380	4180	4180	4180	4180	60
473	20250217	105200	171198580	4180	4180	4180	4180	1
474	20250217	105100	171194400	4195	4190	4195	4190	119
475	20250217	105000	170695210	4180	4180	4180	4180	0
476	20250217	104900	170695210	4180	4180	4180	4180	0
477	20250217	104800	170695210	4180	4180	4180	4180	0
478	20250217	104700	170695210	4180	4180	4180	4180	0
479	20250217	104600	170695210	4180	4180	4180	4180	0
480	20250217	104500	170695210	4180	4180	4180	4180	0
481	20250217	104400	170695210	4180	4180	4180	4180	1
482	20250217	104300	170691030	4180	4180	4180	4180	0
483	20250217	104200	170691030	4180	4180	4180	4180	100
484	20250217	104100	170273030	4180	4180	4180	4180	1
485	20250217	104000	170268850	4190	4180	4190	4180	3
486	20250217	103900	170256295	4180	4180	4180	4180	0
487	20250217	103800	170256295	4180	4180	4180	4180	0
488	20250217	103700	170256295	4180	4180	4180	4180	0
489	20250217	103600	170256295	4180	4180	4180	4180	1
490	20250217	103500	170252115	4190	4190	4190	4190	0
491	20250217	103400	170252115	4190	4190	4190	4190	0
492	20250217	103300	170252115	4190	4190	4190	4190	0
493	20250217	103200	170252115	4190	4190	4190	4190	0
494	20250217	103100	170252115	4190	4190	4190	4190	55
495	20250217	103000	170021665	4185	4185	4185	4185	0
496	20250217	102900	170021665	4185	4185	4185	4185	54
497	20250217	102800	169795675	4180	4180	4180	4180	1
498	20250217	102700	169791495	4180	4180	4180	4180	0
499	20250217	102600	169791495	4180	4180	4180	4180	0
500	20250217	102500	169791495	4180	4180	4180	4180	0
501	20250217	102400	169791495	4180	4180	4180	4180	0
502	20250217	102300	169791495	4180	4180	4180	4180	0
503	20250217	102200	169791495	4180	4180	4180	4180	0
504	20250217	102100	169791495	4180	4180	4180	4180	0
505	20250217	102000	169791495	4180	4180	4180	4180	1
506	20250217	101900	169787315	4185	4185	4185	4185	0
507	20250217	101800	169787315	4185	4185	4185	4185	0
508	20250217	101700	169787315	4185	4185	4185	4185	0
509	20250217	101600	169787315	4185	4185	4185	4185	0
510	20250217	101500	169787315	4185	4185	4185	4185	1
511	20250217	101400	169783130	4185	4185	4185	4185	3
512	20250217	101300	169770575	4180	4180	4180	4180	0
513	20250217	101200	169770575	4180	4180	4180	4180	1
514	20250217	101100	169766395	4185	4185	4185	4185	0
515	20250217	101000	169766395	4185	4185	4185	4185	0
516	20250217	100900	169766395	4185	4185	4185	4185	0
517	20250217	100800	169766395	4185	4185	4185	4185	0
518	20250217	100700	169766395	4185	4180	4185	4180	22
519	20250217	100600	169674425	4185	4185	4185	4185	23
520	20250217	100500	169578170	4185	4185	4185	4185	1
521	20250217	100400	169573985	4180	4180	4180	4180	23
522	20250217	100300	169477845	4180	4180	4180	4180	0
523	20250217	100200	169477845	4180	4180	4180	4180	0
524	20250217	100100	169477845	4180	4180	4180	4180	0
525	20250217	100000	169477845	4180	4180	4180	4180	0
526	20250217	095900	169477845	4180	4180	4180	4180	0
527	20250217	095800	169477845	4180	4180	4180	4180	150
528	20250217	095700	168850845	4180	4180	4180	4180	0
529	20250217	095600	168850845	4180	4180	4180	4180	3
530	20250217	095500	168838305	4180	4180	4180	4180	0
531	20250217	095400	168838305	4180	4180	4180	4180	9
532	20250217	095300	168800685	4210	4185	4210	4180	516
533	20250217	095200	166638055	4185	4175	4185	4175	13
534	20250217	095100	166583725	4150	4150	4150	4150	0
535	20250217	095000	166583725	4150	4150	4150	4150	0
536	20250217	094900	166583725	4150	4150	4150	4150	40
537	20250217	094800	166417725	4150	4150	4170	4150	14866
538	20250217	094700	104716425	4150	4150	4150	4150	1132
539	20250217	094600	100018625	4150	4150	4150	4150	0
540	20250217	094500	100018625	4150	4150	4150	4150	2521
541	20250217	094400	89556475	4140	4140	4140	4140	0
542	20250217	094300	89556475	4140	4140	4140	4140	0
543	20250217	094200	89556475	4140	4140	4140	4140	1
544	20250217	094100	89552335	4150	4150	4150	4150	2881
545	20250217	094000	77596185	4145	4140	4145	4135	4
546	20250217	093900	77579625	4150	4150	4150	4150	3
547	20250217	093800	77567175	4120	4150	4150	4120	221
548	20250217	093700	76650055	4150	4150	4150	4150	2700
549	20250217	093600	65445055	4150	4150	4150	4150	1036
550	20250217	093500	61145655	4150	4120	4150	4120	304
551	20250217	093400	59888040	4120	4120	4120	4120	0
552	20250217	093300	59888040	4120	4120	4120	4120	1
553	20250217	093200	59883920	4105	4105	4105	4105	1
554	20250217	093100	59879815	4105	4100	4105	4100	787
555	20250217	093000	56651695	4100	4095	4100	4095	1269
556	20250217	092900	51452630	4090	4090	4090	4090	0
557	20250217	092800	51452630	4090	4090	4090	4090	153
558	20250217	092700	50826860	4090	4090	4090	4090	0
559	20250217	092600	50826860	4090	4090	4090	4090	0
560	20250217	092500	50826860	4090	4090	4095	4090	14
561	20250217	092400	50769590	4090	4090	4090	4090	1
562	20250217	092300	50765500	4095	4095	4095	4095	5
563	20250217	092200	50745025	4095	4095	4095	4095	0
564	20250217	092100	50745025	4095	4095	4095	4090	2071
565	20250217	092000	42269170	4095	4095	4095	4095	299
566	20250217	091900	41044765	4100	4105	4105	4100	147
567	20250217	091800	40441485	4105	4105	4105	4105	0
568	20250217	091700	40441485	4105	4105	4105	4105	0
569	20250217	091600	40441485	4105	4105	4105	4105	291
570	20250217	091500	39246930	4115	4115	4115	4115	0
571	20250217	091400	39246930	4115	4125	4125	4095	6198
572	20250217	091300	13778740	4130	4130	4130	4130	0
573	20250217	091200	13778740	4130	4130	4130	4125	1001
574	20250217	091100	9646090	4135	4135	4135	4135	0
575	20250217	091000	9646090	4135	4135	4135	4135	75
576	20250217	090900	9335965	4150	4150	4150	4150	0
577	20250217	090800	9335965	4150	4130	4150	4130	401
578	20250217	090700	7671845	4145	4145	4145	4145	76
579	20250217	090600	7356825	4145	4145	4145	4145	0
580	20250217	090500	7356825	4145	4145	4145	4145	58
581	20250217	090400	7116415	4130	4130	4130	4130	43
582	20250217	090300	6938825	4145	4145	4145	4145	5
583	20250217	090200	6918100	4145	4150	4150	4145	20
584	20250217	090100	6835150	4130	4130	4130	4130	0
585	20250217	090000	6835150	4130	4130	4130	4130	1655