KissMeData/030720/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191400	21985635	5020	5020	5020	5020	59
3	20250218	191300	21985635	5020	5020	5020	5020	0
4	20250218	191200	21985635	5020	5020	5020	5020	0
5	20250218	191100	21985635	5020	5020	5020	5020	0
6	20250218	191000	21985635	5020	5020	5020	5020	0
7	20250218	190900	21985635	5020	5020	5020	5020	0
8	20250218	190800	21985635	5020	5020	5020	5020	0
9	20250218	190700	21985635	5020	5020	5020	5020	0
10	20250218	190600	21985635	5020	5020	5020	5020	0
11	20250218	190500	21985635	5020	5020	5020	5020	0
12	20250218	190400	21985635	5020	5020	5020	5020	0
13	20250218	190300	21985635	5020	5020	5020	5020	0
14	20250218	190200	21985635	5020	5020	5020	5020	0
15	20250218	190100	21985635	5020	5020	5020	5020	0
16	20250218	190000	21985635	5020	5020	5020	5020	0
17	20250218	185900	21985635	5020	5020	5020	5020	0
18	20250218	185800	21985635	5020	5020	5020	5020	0
19	20250218	185700	21985635	5020	5020	5020	5020	0
20	20250218	185600	21985635	5020	5020	5020	5020	0
21	20250218	185500	21985635	5020	5020	5020	5020	0
22	20250218	185400	21985635	5020	5020	5020	5020	0
23	20250218	185300	21985635	5020	5020	5020	5020	0
24	20250218	185200	21985635	5020	5020	5020	5020	0
25	20250218	185100	21985635	5020	5020	5020	5020	0
26	20250218	185000	21985635	5020	5020	5020	5020	0
27	20250218	184900	21985635	5020	5020	5020	5020	0
28	20250218	184800	21985635	5020	5020	5020	5020	0
29	20250218	184700	21985635	5020	5020	5020	5020	0
30	20250218	184600	21985635	5020	5020	5020	5020	0
31	20250218	184500	21985635	5020	5020	5020	5020	0
32	20250218	184400	21985635	5020	5020	5020	5020	59
33	20250218	184300	21985635	5020	5020	5020	5020	0
34	20250218	184200	21985635	5020	5020	5020	5020	0
35	20250218	184100	21985635	5020	5020	5020	5020	0
36	20250218	184000	21985635	5020	5020	5020	5020	0
37	20250218	183900	21985635	5020	5020	5020	5020	0
38	20250218	183800	21985635	5020	5020	5020	5020	0
39	20250218	183700	21985635	5020	5020	5020	5020	0
40	20250218	183600	21985635	5020	5020	5020	5020	0
41	20250218	183500	21985635	5020	5020	5020	5020	0
42	20250218	183400	21985635	5020	5020	5020	5020	0
43	20250218	183300	21985635	5020	5020	5020	5020	0
44	20250218	183200	21985635	5020	5020	5020	5020	0
45	20250218	183100	21985635	5020	5020	5020	5020	0
46	20250218	183000	21985635	5020	5020	5020	5020	0
47	20250218	182900	21985635	5020	5020	5020	5020	0
48	20250218	182800	21985635	5020	5020	5020	5020	0
49	20250218	182700	21985635	5020	5020	5020	5020	0
50	20250218	182600	21985635	5020	5020	5020	5020	0
51	20250218	182500	21985635	5020	5020	5020	5020	0
52	20250218	182400	21985635	5020	5020	5020	5020	0
53	20250218	182300	21985635	5020	5020	5020	5020	0
54	20250218	182200	21985635	5020	5020	5020	5020	0
55	20250218	182100	21985635	5020	5020	5020	5020	0
56	20250218	182000	21985635	5020	5020	5020	5020	0
57	20250218	181900	21985635	5020	5020	5020	5020	0
58	20250218	181800	21985635	5020	5020	5020	5020	0
59	20250218	181700	21985635	5020	5020	5020	5020	0
60	20250218	181600	21985635	5020	5020	5020	5020	0
61	20250218	181500	21985635	5020	5020	5020	5020	0
62	20250218	181400	21985635	5020	5020	5020	5020	59
63	20250218	181300	21985635	5020	5020	5020	5020	0
64	20250218	181200	21985635	5020	5020	5020	5020	0
65	20250218	181100	21985635	5020	5020	5020	5020	0
66	20250218	181000	21985635	5020	5020	5020	5020	0
67	20250218	180900	21985635	5020	5020	5020	5020	0
68	20250218	180800	21985635	5020	5020	5020	5020	0
69	20250218	180700	21985635	5020	5020	5020	5020	0
70	20250218	180600	21985635	5020	5020	5020	5020	0
71	20250218	180500	21985635	5020	5020	5020	5020	0
72	20250218	180400	21985635	5020	5020	5020	5020	0
73	20250218	180300	21985635	5020	5020	5020	5020	0
74	20250218	180200	21985635	5020	5020	5020	5020	0
75	20250218	180100	21985635	5020	5020	5020	5020	0
76	20250218	180000	21985635	5020	5020	5020	5020	0
77	20250218	175900	21985635	5020	5020	5020	5020	0
78	20250218	175800	21985635	5020	5020	5020	5020	0
79	20250218	175700	21985635	5020	5020	5020	5020	0
80	20250218	175600	21985635	5020	5020	5020	5020	0
81	20250218	175500	21985635	5020	5020	5020	5020	0
82	20250218	175400	21985635	5020	5020	5020	5020	0
83	20250218	175300	21985635	5020	5020	5020	5020	0
84	20250218	175200	21985635	5020	5020	5020	5020	0
85	20250218	175100	21985635	5020	5020	5020	5020	0
86	20250218	175000	21985635	5020	5020	5020	5020	0
87	20250218	174900	21985635	5020	5020	5020	5020	0
88	20250218	174800	21985635	5020	5020	5020	5020	0
89	20250218	174700	21985635	5020	5020	5020	5020	0
90	20250218	174600	21985635	5020	5020	5020	5020	0
91	20250218	174500	21985635	5020	5020	5020	5020	0
92	20250218	174400	21985635	5020	5020	5020	5020	59
93	20250218	174300	21985635	5020	5020	5020	5020	0
94	20250218	174200	21985635	5020	5020	5020	5020	0
95	20250218	174100	21985635	5020	5020	5020	5020	0
96	20250218	174000	21985635	5020	5020	5020	5020	0
97	20250218	173900	21985635	5020	5020	5020	5020	0
98	20250218	173800	21985635	5020	5020	5020	5020	0
99	20250218	173700	21985635	5020	5020	5020	5020	0
100	20250218	173600	21985635	5020	5020	5020	5020	0
101	20250218	173500	21985635	5020	5020	5020	5020	0
102	20250218	173400	21985635	5020	5020	5020	5020	0
103	20250218	173300	21985635	5020	5020	5020	5020	0
104	20250218	173200	21985635	5020	5020	5020	5020	0
105	20250218	173100	21985635	5020	5020	5020	5020	0
106	20250218	173000	21985635	5020	5020	5020	5020	0
107	20250218	172900	21985635	5020	5020	5020	5020	0
108	20250218	172800	21985635	5020	5020	5020	5020	0
109	20250218	172700	21985635	5020	5020	5020	5020	0
110	20250218	172600	21985635	5020	5020	5020	5020	0
111	20250218	172500	21985635	5020	5020	5020	5020	0
112	20250218	172400	21985635	5020	5020	5020	5020	0
113	20250218	172300	21985635	5020	5020	5020	5020	0
114	20250218	172200	21985635	5020	5020	5020	5020	0
115	20250218	172100	21985635	5020	5020	5020	5020	0
116	20250218	172000	21985635	5020	5020	5020	5020	0
117	20250218	171900	21985635	5020	5020	5020	5020	0
118	20250218	171800	21985635	5020	5020	5020	5020	0
119	20250218	171700	21985635	5020	5020	5020	5020	0
120	20250218	171600	21985635	5020	5020	5020	5020	0
121	20250218	171500	21985635	5020	5020	5020	5020	0
122	20250218	171400	21985635	5020	5020	5020	5020	59
123	20250218	171300	21985635	5020	5020	5020	5020	0
124	20250218	171200	21985635	5020	5020	5020	5020	0
125	20250218	171100	21985635	5020	5020	5020	5020	0
126	20250218	171000	21985635	5020	5020	5020	5020	0
127	20250218	170900	21985635	5020	5020	5020	5020	0
128	20250218	170800	21985635	5020	5020	5020	5020	0
129	20250218	170700	21985635	5020	5020	5020	5020	0
130	20250218	170600	21985635	5020	5020	5020	5020	0
131	20250218	170500	21985635	5020	5020	5020	5020	0
132	20250218	170400	21985635	5020	5020	5020	5020	0
133	20250218	170300	21985635	5020	5020	5020	5020	0
134	20250218	170200	21985635	5020	5020	5020	5020	0
135	20250218	170100	21985635	5020	5020	5020	5020	0
136	20250218	170000	21985635	5020	5020	5020	5020	0
137	20250218	165900	21985635	5020	5020	5020	5020	0
138	20250218	165800	21985635	5020	5020	5020	5020	0
139	20250218	165700	21985635	5020	5020	5020	5020	0
140	20250218	165600	21985635	5020	5020	5020	5020	0
141	20250218	165500	21985635	5020	5020	5020	5020	0
142	20250218	165400	21985635	5020	5020	5020	5020	0
143	20250218	165300	21985635	5020	5020	5020	5020	0
144	20250218	165200	21985635	5020	5020	5020	5020	0
145	20250218	165100	21985635	5020	5020	5020	5020	0
146	20250218	165000	21985635	5020	5020	5020	5020	0
147	20250218	164900	21985635	5020	5020	5020	5020	0
148	20250218	164800	21985635	5020	5020	5020	5020	0
149	20250218	164700	21985635	5020	5020	5020	5020	0
150	20250218	164600	21985635	5020	5020	5020	5020	0
151	20250218	164500	21985635	5020	5020	5020	5020	0
152	20250218	164400	21985635	5020	5020	5020	5020	59
153	20250218	164300	21985635	5020	5020	5020	5020	0
154	20250218	164200	21985635	5020	5020	5020	5020	0
155	20250218	164100	21985635	5020	5020	5020	5020	0
156	20250218	164000	21985635	5020	5020	5020	5020	0
157	20250218	163900	21985635	5020	5020	5020	5020	0
158	20250218	163800	21985635	5020	5020	5020	5020	0
159	20250218	163700	21985635	5020	5020	5020	5020	0
160	20250218	163600	21985635	5020	5020	5020	5020	0
161	20250218	163500	21985635	5020	5020	5020	5020	0
162	20250218	163400	21985635	5020	5020	5020	5020	0
163	20250218	163300	21985635	5020	5020	5020	5020	0
164	20250218	163200	21985635	5020	5020	5020	5020	0
165	20250218	163100	21985635	5020	5020	5020	5020	0
166	20250218	163000	21985635	5020	5020	5020	5020	0
167	20250218	162900	21985635	5020	5020	5020	5020	0
168	20250218	162800	21985635	5020	5020	5020	5020	0
169	20250218	162700	21985635	5020	5020	5020	5020	0
170	20250218	162600	21985635	5020	5020	5020	5020	0
171	20250218	162500	21985635	5020	5020	5020	5020	0
172	20250218	162400	21985635	5020	5020	5020	5020	0
173	20250218	162300	21985635	5020	5020	5020	5020	0
174	20250218	162200	21985635	5020	5020	5020	5020	0
175	20250218	162100	21985635	5020	5020	5020	5020	0
176	20250218	162000	21985635	5020	5020	5020	5020	0
177	20250218	161900	21985635	5020	5020	5020	5020	0
178	20250218	161800	21985635	5020	5020	5020	5020	0
179	20250218	161700	21985635	5020	5020	5020	5020	0
180	20250218	161600	21985635	5020	5020	5020	5020	0
181	20250218	161500	21985635	5020	5020	5020	5020	0
182	20250218	161400	21985635	5020	5020	5020	5020	59
183	20250218	161300	21985635	5020	5020	5020	5020	0
184	20250218	161200	21985635	5020	5020	5020	5020	0
185	20250218	161100	21985635	5020	5020	5020	5020	0
186	20250218	161000	21985635	5020	5020	5020	5020	0
187	20250218	160900	21985635	5020	5020	5020	5020	0
188	20250218	160800	21985635	5020	5020	5020	5020	0
189	20250218	160700	21985635	5020	5020	5020	5020	0
190	20250218	160600	21985635	5020	5020	5020	5020	0
191	20250218	160500	21985635	5020	5020	5020	5020	0
192	20250218	160400	21985635	5020	5020	5020	5020	0
193	20250218	160300	21985635	5020	5020	5020	5020	0
194	20250218	160200	21985635	5020	5020	5020	5020	0
195	20250218	160100	21985635	5020	5020	5020	5020	0
196	20250218	160000	21985635	5020	5020	5020	5020	0
197	20250218	155900	21985635	5020	5020	5020	5020	0
198	20250218	155800	21985635	5020	5020	5020	5020	0
199	20250218	155700	21985635	5020	5020	5020	5020	0
200	20250218	155600	21985635	5020	5020	5020	5020	0
201	20250218	155500	21985635	5020	5020	5020	5020	0
202	20250218	155400	21985635	5020	5020	5020	5020	0
203	20250218	155300	21985635	5020	5020	5020	5020	0
204	20250218	155200	21985635	5020	5020	5020	5020	0
205	20250218	155100	21985635	5020	5020	5020	5020	0
206	20250218	155000	21985635	5020	5020	5020	5020	0
207	20250218	154900	21985635	5020	5020	5020	5020	0
208	20250218	154800	21985635	5020	5020	5020	5020	0
209	20250218	154700	21985635	5020	5020	5020	5020	0
210	20250218	154600	21985635	5020	5020	5020	5020	0
211	20250218	154500	21985635	5020	5020	5020	5020	0
212	20250218	154400	21985635	5020	5020	5020	5020	59
213	20250218	154300	21985635	5020	5020	5020	5020	0
214	20250218	154200	21985635	5020	5020	5020	5020	0
215	20250218	154100	21985635	5020	5020	5020	5020	0
216	20250218	154000	21985635	5020	5020	5020	5020	0
217	20250218	153900	21985635	5020	5020	5020	5020	0
218	20250218	153800	21985635	5020	5020	5020	5020	0
219	20250218	153700	21985635	5020	5020	5020	5020	0
220	20250218	153600	21985635	5020	5020	5020	5020	0
221	20250218	153500	21985635	5020	5020	5020	5020	0
222	20250218	153400	21985635	5020	5020	5020	5020	0
223	20250218	153300	21985635	5020	5020	5020	5020	0
224	20250218	153200	21985635	5020	5020	5020	5020	0
225	20250218	153100	21985635	5020	5020	5020	5020	0
226	20250218	153000	21985635	5020	5020	5020	5020	59
227	20250218	152900	21689455	5020	5020	5020	5020	0
228	20250218	152800	21689455	5020	5020	5020	5020	0
229	20250218	152700	21689455	5020	5020	5020	5020	0
230	20250218	152600	21689455	5020	5020	5020	5020	0
231	20250218	152500	21689455	5020	5020	5020	5020	0
232	20250218	152400	21689455	5020	5020	5020	5020	0
233	20250218	152300	21689455	5020	5020	5020	5020	0
234	20250218	152200	21689455	5020	5020	5020	5020	0
235	20250218	152100	21689455	5020	5020	5020	5020	0
236	20250218	152000	21689455	5020	5020	5020	5020	0
237	20250218	151900	21689455	5020	5020	5020	5020	5
238	20250218	151800	21664355	5060	5060	5060	5060	0
239	20250218	151700	21664355	5060	5060	5060	5060	0
240	20250218	151600	21664355	5060	5060	5060	5060	0
241	20250218	151500	21664355	5060	5060	5060	5060	0
242	20250218	151400	21664355	5060	5060	5060	5060	0
243	20250218	151300	21664355	5060	5060	5060	5060	10
244	20250218	151200	21613755	5070	5070	5070	5070	0
245	20250218	151100	21613755	5070	5070	5070	5070	0
246	20250218	151000	21613755	5070	5070	5070	5070	40
247	20250218	150900	21410955	5070	5070	5070	5070	0
248	20250218	150800	21410955	5070	5070	5070	5070	0
249	20250218	150700	21410955	5070	5070	5070	5070	0
250	20250218	150600	21410955	5070	5060	5080	5060	42
251	20250218	150500	21198145	5060	5060	5060	5060	0
252	20250218	150400	21198145	5060	5060	5060	5060	562
253	20250218	150300	18354425	5020	5020	5020	5020	0
254	20250218	150200	18354425	5020	5020	5020	5020	0
255	20250218	150100	18354425	5020	5020	5020	5020	0
256	20250218	150000	18354425	5020	5020	5020	5020	0
257	20250218	145900	18354425	5020	5020	5020	5020	0
258	20250218	145800	18354425	5020	5030	5030	5020	100
259	20250218	145700	17852395	5020	5020	5020	5020	0
260	20250218	145600	17852395	5020	5020	5020	5020	0
261	20250218	145500	17852395	5020	5020	5020	5020	0
262	20250218	145400	17852395	5020	5020	5020	5020	0
263	20250218	145300	17852395	5020	5020	5020	5020	0
264	20250218	145200	17852395	5020	5020	5020	5020	0
265	20250218	145100	17852395	5020	5020	5020	5020	0
266	20250218	145000	17852395	5020	5020	5020	5020	0
267	20250218	144900	17852395	5020	5020	5020	5020	0
268	20250218	144800	17852395	5020	5000	5020	5000	1841
269	20250218	144700	8626975	5000	5000	5000	5000	1
270	20250218	144600	8621975	5000	5000	5000	5000	0
271	20250218	144500	8621975	5000	5000	5000	5000	0
272	20250218	144400	8621975	5000	5000	5000	5000	1
273	20250218	144300	8616975	5000	5000	5000	5000	0
274	20250218	144200	8616975	5000	5000	5000	5000	0
275	20250218	144100	8616975	5000	5000	5000	5000	0
276	20250218	144000	8616975	5000	5000	5000	5000	2
277	20250218	143900	8606975	5000	5000	5000	5000	0
278	20250218	143800	8606975	5000	5000	5000	5000	2
279	20250218	143700	8596975	5000	5000	5000	5000	1
280	20250218	143600	8591975	5000	5000	5000	5000	0
281	20250218	143500	8591975	5000	5000	5000	5000	0
282	20250218	143400	8591975	5000	5000	5000	5000	0
283	20250218	143300	8591975	5000	5000	5000	5000	0
284	20250218	143200	8591975	5000	5000	5000	5000	35
285	20250218	143100	8416975	5000	5000	5000	5000	25
286	20250218	143000	8291975	5000	5000	5000	5000	0
287	20250218	142900	8291975	5000	5000	5000	5000	0
288	20250218	142800	8291975	5000	5000	5000	5000	6
289	20250218	142700	8261975	5000	5000	5000	5000	0
290	20250218	142600	8261975	5000	5000	5000	5000	0
291	20250218	142500	8261975	5000	5000	5000	5000	0
292	20250218	142400	8261975	5000	5000	5000	5000	0
293	20250218	142300	8261975	5000	5000	5000	5000	0
294	20250218	142200	8261975	5000	5000	5000	5000	29
295	20250218	142100	8116975	5000	5000	5000	5000	0
296	20250218	142000	8116975	5000	5000	5000	5000	0
297	20250218	141900	8116975	5000	5000	5000	5000	8
298	20250218	141800	8076975	5000	5000	5000	5000	0
299	20250218	141700	8076975	5000	5000	5000	5000	0
300	20250218	141600	8076975	5000	5000	5000	5000	0
301	20250218	141500	8076975	5000	5000	5000	5000	0
302	20250218	141400	8076975	5000	5000	5000	5000	0
303	20250218	141300	8076975	5000	5000	5000	5000	0
304	20250218	141200	8076975	5000	5000	5000	5000	0
305	20250218	141100	8076975	5000	5000	5000	5000	0
306	20250218	141000	8076975	5000	5000	5000	5000	0
307	20250218	140900	8076975	5000	5000	5000	5000	0
308	20250218	140800	8076975	5000	5000	5000	5000	0
309	20250218	140700	8076975	5000	5000	5000	5000	0
310	20250218	140600	8076975	5000	5000	5000	5000	0
311	20250218	140500	8076975	5000	5000	5000	5000	0
312	20250218	140400	8076975	5000	5000	5000	5000	0
313	20250218	140300	8076975	5000	5000	5000	5000	0
314	20250218	140200	8076975	5000	5000	5000	5000	2
315	20250218	140100	8066975	5020	5020	5020	5020	0
316	20250218	140000	8066975	5020	5020	5020	5020	0
317	20250218	135900	8066975	5020	5020	5020	5020	0
318	20250218	135800	8066975	5020	5020	5020	5020	0
319	20250218	135700	8066975	5020	5020	5020	5020	3
320	20250218	135600	8051915	5000	5000	5000	5000	0
321	20250218	135500	8051915	5000	5000	5000	5000	0
322	20250218	135400	8051915	5000	5000	5000	5000	0
323	20250218	135300	8051915	5000	5000	5000	5000	0
324	20250218	135200	8051915	5000	5010	5020	5000	102
325	20250218	135100	7540895	4990	4990	4990	4990	0
326	20250218	135000	7540895	4990	4990	4990	4990	0
327	20250218	134900	7540895	4990	4990	4990	4990	0
328	20250218	134800	7540895	4990	4990	4990	4990	0
329	20250218	134700	7540895	4990	4990	4990	4990	0
330	20250218	134600	7540895	4990	4990	4990	4990	2
331	20250218	134500	7530915	4975	4975	4975	4975	0
332	20250218	134400	7530915	4975	4975	4975	4975	0
333	20250218	134300	7530915	4975	4975	4975	4975	0
334	20250218	134200	7530915	4975	4975	4975	4975	0
335	20250218	134100	7530915	4975	4975	4975	4975	0
336	20250218	134000	7530915	4975	4975	4975	4975	0
337	20250218	133900	7530915	4975	4975	4975	4975	0
338	20250218	133800	7530915	4975	4975	4975	4975	0
339	20250218	133700	7530915	4975	4975	4975	4975	0
340	20250218	133600	7530915	4975	4975	4975	4975	0
341	20250218	133500	7530915	4975	4975	4975	4975	0
342	20250218	133400	7530915	4975	4975	4975	4975	0
343	20250218	133300	7530915	4975	4975	4975	4975	0
344	20250218	133200	7530915	4975	4975	4975	4975	0
345	20250218	133100	7530915	4975	4975	4975	4975	0
346	20250218	133000	7530915	4975	4975	4975	4975	0
347	20250218	132900	7530915	4975	4975	4975	4975	21
348	20250218	132800	7426440	4980	4980	4980	4980	0
349	20250218	132700	7426440	4980	4980	4980	4980	1
350	20250218	132600	7421460	4980	4975	4980	4970	203
351	20250218	132500	6411965	4975	4975	4975	4975	69
352	20250218	132400	6068690	4980	4980	4980	4980	0
353	20250218	132300	6068690	4980	4980	4980	4980	0
354	20250218	132200	6068690	4980	4980	4980	4980	0
355	20250218	132100	6068690	4980	4980	4980	4980	0
356	20250218	132000	6068690	4980	4980	4980	4980	0
357	20250218	131900	6068690	4980	4980	4980	4980	0
358	20250218	131800	6068690	4980	4980	4980	4980	0
359	20250218	131700	6068690	4980	4980	4980	4980	0
360	20250218	131600	6068690	4980	4980	4980	4980	0
361	20250218	131500	6068690	4980	4980	4980	4980	0
362	20250218	131400	6068690	4980	4980	4980	4980	0
363	20250218	131300	6068690	4980	4980	4980	4980	0
364	20250218	131200	6068690	4980	4980	4980	4980	0
365	20250218	131100	6068690	4980	4980	4980	4980	0
366	20250218	131000	6068690	4980	4980	4980	4980	0
367	20250218	130900	6068690	4980	4980	4980	4980	0
368	20250218	130800	6068690	4980	4980	4980	4980	0
369	20250218	130700	6068690	4980	4980	4980	4980	0
370	20250218	130600	6068690	4980	4980	4980	4980	0
371	20250218	130500	6068690	4980	4975	4980	4975	133
372	20250218	130400	5406380	4980	4980	4980	4980	0
373	20250218	130300	5406380	4980	4980	4980	4980	0
374	20250218	130200	5406380	4980	4980	4980	4980	0
375	20250218	130100	5406380	4980	4980	4980	4980	0
376	20250218	130000	5406380	4980	4980	4980	4980	8
377	20250218	125900	5366540	4975	4975	4975	4975	1
378	20250218	125800	5361565	4975	4975	4975	4975	0
379	20250218	125700	5361565	4975	4975	4975	4975	0
380	20250218	125600	5361565	4975	4975	4975	4975	1
381	20250218	125500	5356590	4975	4975	4975	4975	0
382	20250218	125400	5356590	4975	4975	4975	4975	0
383	20250218	125300	5356590	4975	4975	4975	4975	0
384	20250218	125200	5356590	4975	4975	4975	4975	0
385	20250218	125100	5356590	4975	4975	4975	4975	0
386	20250218	125000	5356590	4975	4975	4975	4975	0
387	20250218	124900	5356590	4975	4975	4975	4975	40
388	20250218	124800	5157590	4980	4980	4980	4980	0
389	20250218	124700	5157590	4980	4980	4980	4980	0
390	20250218	124600	5157590	4980	4980	4980	4980	0
391	20250218	124500	5157590	4980	4980	4980	4980	0
392	20250218	124400	5157590	4980	4980	4980	4980	0
393	20250218	124300	5157590	4980	4980	4980	4980	0
394	20250218	124200	5157590	4980	4980	4980	4980	0
395	20250218	124100	5157590	4980	4980	4980	4980	3
396	20250218	124000	5142650	4980	4980	4980	4980	0
397	20250218	123900	5142650	4980	4980	4980	4980	0
398	20250218	123800	5142650	4980	4980	4980	4980	0
399	20250218	123700	5142650	4980	4980	4980	4980	0
400	20250218	123600	5142650	4980	4980	4980	4980	0
401	20250218	123500	5142650	4980	4980	4980	4980	0
402	20250218	123400	5142650	4980	4980	4980	4980	0
403	20250218	123300	5142650	4980	4980	4980	4980	0
404	20250218	123200	5142650	4980	4980	4980	4980	10
405	20250218	123100	5092850	4980	4980	4980	4980	0
406	20250218	123000	5092850	4980	4980	4980	4980	0
407	20250218	122900	5092850	4980	4980	4980	4980	0
408	20250218	122800	5092850	4980	4980	4980	4980	0
409	20250218	122700	5092850	4980	4980	4980	4980	0
410	20250218	122600	5092850	4980	4980	4980	4980	0
411	20250218	122500	5092850	4980	4980	4980	4980	0
412	20250218	122400	5092850	4980	4980	4980	4980	0
413	20250218	122300	5092850	4980	4980	4980	4980	0
414	20250218	122200	5092850	4980	4980	4980	4980	0
415	20250218	122100	5092850	4980	4980	4980	4980	0
416	20250218	122000	5092850	4980	4980	4980	4980	0
417	20250218	121900	5092850	4980	4980	4980	4980	0
418	20250218	121800	5092850	4980	4980	4980	4980	0
419	20250218	121700	5092850	4980	4980	4980	4980	0
420	20250218	121600	5092850	4980	4980	4980	4980	0
421	20250218	121500	5092850	4980	4980	4980	4980	0
422	20250218	121400	5092850	4980	4980	4980	4980	4
423	20250218	121300	5072930	4980	4980	4980	4980	0
424	20250218	121200	5072930	4980	4980	4980	4980	0
425	20250218	121100	5072930	4980	4980	4980	4980	0
426	20250218	121000	5072930	4980	4980	4980	4980	0
427	20250218	120900	5072930	4980	4980	4980	4980	0
428	20250218	120800	5072930	4980	4980	4980	4980	0
429	20250218	120700	5072930	4980	4980	4980	4980	0
430	20250218	120600	5072930	4980	4980	4980	4980	0
431	20250218	120500	5072930	4980	4980	4980	4980	0
432	20250218	120400	5072930	4980	4980	4980	4980	0
433	20250218	120300	5072930	4980	4980	4980	4980	0
434	20250218	120200	5072930	4980	4980	4980	4980	0
435	20250218	120100	5072930	4980	4980	4980	4980	0
436	20250218	120000	5072930	4980	4980	4980	4980	0
437	20250218	115900	5072930	4980	4980	4980	4980	0
438	20250218	115800	5072930	4980	4980	4980	4980	0
439	20250218	115700	5072930	4980	4980	4980	4980	0
440	20250218	115600	5072930	4980	4980	4980	4980	0
441	20250218	115500	5072930	4980	4980	4980	4980	1
442	20250218	115400	5067950	4980	4980	4980	4980	0
443	20250218	115300	5067950	4980	4980	4980	4980	0
444	20250218	115200	5067950	4980	4980	4980	4980	0
445	20250218	115100	5067950	4980	4980	4980	4980	0
446	20250218	115000	5067950	4980	4980	4980	4980	0
447	20250218	114900	5067950	4980	4980	4980	4980	0
448	20250218	114800	5067950	4980	4980	4980	4980	0
449	20250218	114700	5067950	4980	4980	4980	4980	0
450	20250218	114600	5067950	4980	4980	4980	4980	0
451	20250218	114500	5067950	4980	4980	4980	4980	0
452	20250218	114400	5067950	4980	4980	4980	4980	10
453	20250218	114300	5018150	4975	4985	4985	4975	160
454	20250218	114200	4221410	4995	4995	4995	4995	0
455	20250218	114100	4221410	4995	4995	4995	4995	5
456	20250218	114000	4196435	4985	4985	4985	4985	0
457	20250218	113900	4196435	4985	4985	4985	4985	0
458	20250218	113800	4196435	4985	4985	4985	4985	0
459	20250218	113700	4196435	4985	4985	4985	4985	3
460	20250218	113600	4181480	4995	4995	4995	4995	0
461	20250218	113500	4181480	4995	4995	4995	4995	0
462	20250218	113400	4181480	4995	4995	4995	4995	0
463	20250218	113300	4181480	4995	4995	4995	4995	0
464	20250218	113200	4181480	4995	4995	4995	4995	0
465	20250218	113100	4181480	4995	4995	4995	4995	0
466	20250218	113000	4181480	4995	4995	4995	4995	0
467	20250218	112900	4181480	4995	4995	4995	4995	0
468	20250218	112800	4181480	4995	4995	4995	4995	0
469	20250218	112700	4181480	4995	4995	4995	4995	0
470	20250218	112600	4181480	4995	4995	4995	4995	0
471	20250218	112500	4181480	4995	4995	4995	4995	0
472	20250218	112400	4181480	4995	4995	4995	4995	0
473	20250218	112300	4181480	4995	4995	4995	4995	0
474	20250218	112200	4181480	4995	4995	4995	4995	0
475	20250218	112100	4181480	4995	4995	4995	4995	0
476	20250218	112000	4181480	4995	4995	4995	4995	0
477	20250218	111900	4181480	4995	4995	4995	4995	0
478	20250218	111800	4181480	4995	4995	4995	4995	0
479	20250218	111700	4181480	4995	4995	4995	4995	0
480	20250218	111600	4181480	4995	4995	4995	4995	1
481	20250218	111500	4176485	4980	4980	4980	4980	0
482	20250218	111400	4176485	4980	4980	4980	4980	0
483	20250218	111300	4176485	4980	4980	4980	4980	0
484	20250218	111200	4176485	4980	4980	4980	4980	0
485	20250218	111100	4176485	4980	4980	4980	4980	0
486	20250218	111000	4176485	4980	4980	4980	4980	0
487	20250218	110900	4176485	4980	4980	4980	4980	0
488	20250218	110800	4176485	4980	4980	4980	4980	0
489	20250218	110700	4176485	4980	4980	4980	4980	0
490	20250218	110600	4176485	4980	4980	4980	4980	0
491	20250218	110500	4176485	4980	4980	4980	4980	0
492	20250218	110400	4176485	4980	4980	4980	4980	0
493	20250218	110300	4176485	4980	4980	4980	4980	0
494	20250218	110200	4176485	4980	4980	4980	4980	0
495	20250218	110100	4176485	4980	4980	4980	4980	0
496	20250218	110000	4176485	4980	4980	4980	4980	0
497	20250218	105900	4176485	4980	4980	4980	4980	0
498	20250218	105800	4176485	4980	4980	4980	4980	0
499	20250218	105700	4176485	4980	4980	4980	4980	0
500	20250218	105600	4176485	4980	4980	4980	4980	103
501	20250218	105500	3663545	4995	4995	4995	4995	0
502	20250218	105400	3663545	4995	4995	4995	4995	0
503	20250218	105300	3663545	4995	4995	4995	4995	0
504	20250218	105200	3663545	4995	4995	4995	4995	0
505	20250218	105100	3663545	4995	4995	4995	4995	0
506	20250218	105000	3663545	4995	4995	4995	4995	0
507	20250218	104900	3663545	4995	4995	4995	4995	0
508	20250218	104800	3663545	4995	4995	4995	4995	0
509	20250218	104700	3663545	4995	4995	4995	4995	0
510	20250218	104600	3663545	4995	4995	4995	4995	0
511	20250218	104500	3663545	4995	4995	4995	4995	0
512	20250218	104400	3663545	4995	4995	4995	4995	0
513	20250218	104300	3663545	4995	4995	4995	4995	0
514	20250218	104200	3663545	4995	4995	4995	4995	0
515	20250218	104100	3663545	4995	4995	4995	4995	0
516	20250218	104000	3663545	4995	4995	4995	4995	0
517	20250218	103900	3663545	4995	4995	4995	4995	0
518	20250218	103800	3663545	4995	4995	4995	4995	0
519	20250218	103700	3663545	4995	4995	4995	4995	0
520	20250218	103600	3663545	4995	4995	4995	4995	0
521	20250218	103500	3663545	4995	4995	4995	4995	0
522	20250218	103400	3663545	4995	4995	4995	4995	0
523	20250218	103300	3663545	4995	4995	4995	4995	0
524	20250218	103200	3663545	4995	4995	4995	4995	0
525	20250218	103100	3663545	4995	4995	4995	4995	0
526	20250218	103000	3663545	4995	4995	4995	4995	0
527	20250218	102900	3663545	4995	4995	4995	4995	0
528	20250218	102800	3663545	4995	4995	4995	4995	0
529	20250218	102700	3663545	4995	4995	4995	4995	5
530	20250218	102600	3638570	4970	4970	4970	4970	0
531	20250218	102500	3638570	4970	4970	4970	4970	0
532	20250218	102400	3638570	4970	4970	4970	4970	0
533	20250218	102300	3638570	4970	4970	4970	4970	0
534	20250218	102200	3638570	4970	4970	4970	4970	0
535	20250218	102100	3638570	4970	4970	4970	4970	0
536	20250218	102000	3638570	4970	4970	4970	4970	0
537	20250218	101900	3638570	4970	4970	4970	4970	0
538	20250218	101800	3638570	4970	4970	4970	4970	0
539	20250218	101700	3638570	4970	4970	4970	4970	0
540	20250218	101600	3638570	4970	4970	4970	4970	0
541	20250218	101500	3638570	4970	4970	4970	4970	0
542	20250218	101400	3638570	4970	4970	4970	4970	3
543	20250218	101300	3623660	4970	4970	4970	4970	0
544	20250218	101200	3623660	4970	4970	4970	4970	0
545	20250218	101100	3623660	4970	4970	4970	4970	0
546	20250218	101000	3623660	4970	4970	4970	4970	0
547	20250218	100900	3623660	4970	4970	4970	4970	0
548	20250218	100800	3623660	4970	4970	4970	4970	2
549	20250218	100700	3613720	4965	4965	4965	4965	0
550	20250218	100600	3613720	4965	4965	4965	4965	0
551	20250218	100500	3613720	4965	4995	4995	4965	82
552	20250218	100400	3204310	4995	5010	5010	4995	4
553	20250218	100300	3184300	4990	4990	4990	4990	0
554	20250218	100200	3184300	4990	4990	4990	4990	0
555	20250218	100100	3184300	4990	4990	4990	4990	1
556	20250218	100000	3179310	4990	4990	4990	4990	0
557	20250218	095900	3179310	4990	4990	4990	4990	20
558	20250218	095800	3079510	4990	4990	4990	4990	0
559	20250218	095700	3079510	4990	4990	4990	4990	0
560	20250218	095600	3079510	4990	4990	4990	4990	0
561	20250218	095500	3079510	4990	4990	4990	4990	0
562	20250218	095400	3079510	4990	4990	4990	4990	1
563	20250218	095300	3074520	5010	5010	5010	5010	0
564	20250218	095200	3074520	5010	5010	5010	5010	0
565	20250218	095100	3074520	5010	5010	5010	5010	0
566	20250218	095000	3074520	5010	5010	5010	5010	0
567	20250218	094900	3074520	5010	5010	5010	5010	0
568	20250218	094800	3074520	5010	5010	5010	5010	0
569	20250218	094700	3074520	5010	5010	5010	5010	0
570	20250218	094600	3074520	5010	5010	5010	5010	13
571	20250218	094500	3009390	5010	5010	5010	5010	0
572	20250218	094400	3009390	5010	5010	5010	5010	0
573	20250218	094300	3009390	5010	5010	5010	5010	0
574	20250218	094200	3009390	5010	5010	5010	5010	0
575	20250218	094100	3009390	5010	5010	5010	5010	0
576	20250218	094000	3009390	5010	5010	5010	5010	0
577	20250218	093900	3009390	5010	5010	5010	5010	0
578	20250218	093800	3009390	5010	5010	5010	5010	5
579	20250218	093700	2984340	5010	5010	5010	5010	0
580	20250218	093600	2984340	5010	5010	5010	5010	0
581	20250218	093500	2984340	5010	5010	5010	5010	1
582	20250218	093400	2979330	5010	5000	5010	5000	121
583	20250218	093300	2374320	5000	5000	5000	5000	0
584	20250218	093200	2374320	5000	5000	5000	5000	0
585	20250218	093100	2374320	5000	5000	5000	5000	2
586	20250218	093000	2364320	5000	5000	5000	5000	100
587	20250218	092900	1864320	5000	5000	5000	5000	0
588	20250218	092800	1864320	5000	5010	5010	5000	170
589	20250218	092700	1012820	5010	5010	5010	5010	50
590	20250218	092600	762320	5000	5000	5000	5000	11
591	20250218	092500	707320	5010	5010	5010	5010	0
592	20250218	092400	707320	5010	5010	5010	5010	0
593	20250218	092300	707320	5010	5010	5010	5010	0
594	20250218	092200	707320	5010	5010	5010	5010	0
595	20250218	092100	707320	5010	5010	5010	5010	0
596	20250218	092000	707320	5010	5010	5010	5010	0
597	20250218	091900	707320	5010	5010	5010	5010	0
598	20250218	091800	707320	5010	5010	5010	5010	0
599	20250218	091700	707320	5010	5010	5010	5010	0
600	20250218	091600	707320	5010	5010	5010	5010	0
601	20250218	091500	707320	5010	5010	5010	5010	0
602	20250218	091400	707320	5010	5010	5010	5010	0
603	20250218	091300	707320	5010	5010	5010	5010	0
604	20250218	091200	707320	5010	5010	5010	5010	0
605	20250218	091100	707320	5010	5010	5010	5010	0
606	20250218	091000	707320	5010	5010	5010	5010	0
607	20250218	090900	707320	5010	5010	5010	5010	0
608	20250218	090800	707320	5010	5010	5010	5010	0
609	20250218	090700	707320	5010	5010	5010	5010	20
610	20250218	090600	607120	5010	5010	5010	5010	0
611	20250218	090500	607120	5010	5010	5010	5010	30
612	20250218	090400	456820	5020	5020	5020	5020	0
613	20250218	090300	456820	5020	5020	5020	5020	0
614	20250218	090200	456820	5020	5020	5020	5020	0
615	20250218	090100	456820	5020	5020	5020	5020	0
616	20250218	090000	456820	5020	5020	5020	5020	91