KissMeData/139990/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202700	77739025	3925	3925	3925	3925	263
3	20250218	202600	77739025	3925	3925	3925	3925	0
4	20250218	202500	77739025	3925	3925	3925	3925	0
5	20250218	202400	77739025	3925	3925	3925	3925	0
6	20250218	202300	77739025	3925	3925	3925	3925	0
7	20250218	202200	77739025	3925	3925	3925	3925	0
8	20250218	202100	77739025	3925	3925	3925	3925	0
9	20250218	202000	77739025	3925	3925	3925	3925	0
10	20250218	201900	77739025	3925	3925	3925	3925	0
11	20250218	201800	77739025	3925	3925	3925	3925	0
12	20250218	201700	77739025	3925	3925	3925	3925	0
13	20250218	201600	77739025	3925	3925	3925	3925	0
14	20250218	201500	77739025	3925	3925	3925	3925	0
15	20250218	201400	77739025	3925	3925	3925	3925	0
16	20250218	201300	77739025	3925	3925	3925	3925	0
17	20250218	201200	77739025	3925	3925	3925	3925	0
18	20250218	201100	77739025	3925	3925	3925	3925	0
19	20250218	201000	77739025	3925	3925	3925	3925	0
20	20250218	200900	77739025	3925	3925	3925	3925	0
21	20250218	200800	77739025	3925	3925	3925	3925	0
22	20250218	200700	77739025	3925	3925	3925	3925	0
23	20250218	200600	77739025	3925	3925	3925	3925	0
24	20250218	200500	77739025	3925	3925	3925	3925	0
25	20250218	200400	77739025	3925	3925	3925	3925	0
26	20250218	200300	77739025	3925	3925	3925	3925	0
27	20250218	200200	77739025	3925	3925	3925	3925	0
28	20250218	200100	77739025	3925	3925	3925	3925	0
29	20250218	200000	77739025	3925	3925	3925	3925	0
30	20250218	195900	77739025	3925	3925	3925	3925	0
31	20250218	195800	77739025	3925	3925	3925	3925	0
32	20250218	195700	77739025	3925	3925	3925	3925	263
33	20250218	195600	77739025	3925	3925	3925	3925	0
34	20250218	195500	77739025	3925	3925	3925	3925	0
35	20250218	195400	77739025	3925	3925	3925	3925	0
36	20250218	195300	77739025	3925	3925	3925	3925	0
37	20250218	195200	77739025	3925	3925	3925	3925	0
38	20250218	195100	77739025	3925	3925	3925	3925	0
39	20250218	195000	77739025	3925	3925	3925	3925	0
40	20250218	194900	77739025	3925	3925	3925	3925	0
41	20250218	194800	77739025	3925	3925	3925	3925	0
42	20250218	194700	77739025	3925	3925	3925	3925	0
43	20250218	194600	77739025	3925	3925	3925	3925	0
44	20250218	194500	77739025	3925	3925	3925	3925	0
45	20250218	194400	77739025	3925	3925	3925	3925	0
46	20250218	194300	77739025	3925	3925	3925	3925	0
47	20250218	194200	77739025	3925	3925	3925	3925	0
48	20250218	194100	77739025	3925	3925	3925	3925	0
49	20250218	194000	77739025	3925	3925	3925	3925	0
50	20250218	193900	77739025	3925	3925	3925	3925	0
51	20250218	193800	77739025	3925	3925	3925	3925	0
52	20250218	193700	77739025	3925	3925	3925	3925	0
53	20250218	193600	77739025	3925	3925	3925	3925	0
54	20250218	193500	77739025	3925	3925	3925	3925	0
55	20250218	193400	77739025	3925	3925	3925	3925	0
56	20250218	193300	77739025	3925	3925	3925	3925	0
57	20250218	193200	77739025	3925	3925	3925	3925	0
58	20250218	193100	77739025	3925	3925	3925	3925	0
59	20250218	193000	77739025	3925	3925	3925	3925	0
60	20250218	192900	77739025	3925	3925	3925	3925	0
61	20250218	192800	77739025	3925	3925	3925	3925	0
62	20250218	192700	77739025	3925	3925	3925	3925	263
63	20250218	192600	77739025	3925	3925	3925	3925	0
64	20250218	192500	77739025	3925	3925	3925	3925	0
65	20250218	192400	77739025	3925	3925	3925	3925	0
66	20250218	192300	77739025	3925	3925	3925	3925	0
67	20250218	192200	77739025	3925	3925	3925	3925	0
68	20250218	192100	77739025	3925	3925	3925	3925	0
69	20250218	192000	77739025	3925	3925	3925	3925	0
70	20250218	191900	77739025	3925	3925	3925	3925	0
71	20250218	191800	77739025	3925	3925	3925	3925	0
72	20250218	191700	77739025	3925	3925	3925	3925	0
73	20250218	191600	77739025	3925	3925	3925	3925	0
74	20250218	191500	77739025	3925	3925	3925	3925	0
75	20250218	191400	77739025	3925	3925	3925	3925	0
76	20250218	191300	77739025	3925	3925	3925	3925	0
77	20250218	191200	77739025	3925	3925	3925	3925	0
78	20250218	191100	77739025	3925	3925	3925	3925	0
79	20250218	191000	77739025	3925	3925	3925	3925	0
80	20250218	190900	77739025	3925	3925	3925	3925	0
81	20250218	190800	77739025	3925	3925	3925	3925	0
82	20250218	190700	77739025	3925	3925	3925	3925	0
83	20250218	190600	77739025	3925	3925	3925	3925	0
84	20250218	190500	77739025	3925	3925	3925	3925	0
85	20250218	190400	77739025	3925	3925	3925	3925	0
86	20250218	190300	77739025	3925	3925	3925	3925	0
87	20250218	190200	77739025	3925	3925	3925	3925	0
88	20250218	190100	77739025	3925	3925	3925	3925	0
89	20250218	190000	77739025	3925	3925	3925	3925	0
90	20250218	185900	77739025	3925	3925	3925	3925	0
91	20250218	185800	77739025	3925	3925	3925	3925	0
92	20250218	185700	77739025	3925	3925	3925	3925	263
93	20250218	185600	77739025	3925	3925	3925	3925	0
94	20250218	185500	77739025	3925	3925	3925	3925	0
95	20250218	185400	77739025	3925	3925	3925	3925	0
96	20250218	185300	77739025	3925	3925	3925	3925	0
97	20250218	185200	77739025	3925	3925	3925	3925	0
98	20250218	185100	77739025	3925	3925	3925	3925	0
99	20250218	185000	77739025	3925	3925	3925	3925	0
100	20250218	184900	77739025	3925	3925	3925	3925	0
101	20250218	184800	77739025	3925	3925	3925	3925	0
102	20250218	184700	77739025	3925	3925	3925	3925	0
103	20250218	184600	77739025	3925	3925	3925	3925	0
104	20250218	184500	77739025	3925	3925	3925	3925	0
105	20250218	184400	77739025	3925	3925	3925	3925	0
106	20250218	184300	77739025	3925	3925	3925	3925	0
107	20250218	184200	77739025	3925	3925	3925	3925	0
108	20250218	184100	77739025	3925	3925	3925	3925	0
109	20250218	184000	77739025	3925	3925	3925	3925	0
110	20250218	183900	77739025	3925	3925	3925	3925	0
111	20250218	183800	77739025	3925	3925	3925	3925	0
112	20250218	183700	77739025	3925	3925	3925	3925	0
113	20250218	183600	77739025	3925	3925	3925	3925	0
114	20250218	183500	77739025	3925	3925	3925	3925	0
115	20250218	183400	77739025	3925	3925	3925	3925	0
116	20250218	183300	77739025	3925	3925	3925	3925	0
117	20250218	183200	77739025	3925	3925	3925	3925	0
118	20250218	183100	77739025	3925	3925	3925	3925	0
119	20250218	183000	77739025	3925	3925	3925	3925	0
120	20250218	182900	77739025	3925	3925	3925	3925	0
121	20250218	182800	77739025	3925	3925	3925	3925	0
122	20250218	182700	77739025	3925	3925	3925	3925	263
123	20250218	182600	77739025	3925	3925	3925	3925	0
124	20250218	182500	77739025	3925	3925	3925	3925	0
125	20250218	182400	77739025	3925	3925	3925	3925	0
126	20250218	182300	77739025	3925	3925	3925	3925	0
127	20250218	182200	77739025	3925	3925	3925	3925	0
128	20250218	182100	77739025	3925	3925	3925	3925	0
129	20250218	182000	77739025	3925	3925	3925	3925	0
130	20250218	181900	77739025	3925	3925	3925	3925	0
131	20250218	181800	77739025	3925	3925	3925	3925	0
132	20250218	181700	77739025	3925	3925	3925	3925	0
133	20250218	181600	77739025	3925	3925	3925	3925	0
134	20250218	181500	77739025	3925	3925	3925	3925	0
135	20250218	181400	77739025	3925	3925	3925	3925	0
136	20250218	181300	77739025	3925	3925	3925	3925	0
137	20250218	181200	77739025	3925	3925	3925	3925	0
138	20250218	181100	77739025	3925	3925	3925	3925	0
139	20250218	181000	77739025	3925	3925	3925	3925	0
140	20250218	180900	77739025	3925	3925	3925	3925	0
141	20250218	180800	77739025	3925	3925	3925	3925	0
142	20250218	180700	77739025	3925	3925	3925	3925	0
143	20250218	180600	77739025	3925	3925	3925	3925	0
144	20250218	180500	77739025	3925	3925	3925	3925	0
145	20250218	180400	77739025	3925	3925	3925	3925	0
146	20250218	180300	77739025	3925	3925	3925	3925	0
147	20250218	180200	77739025	3925	3925	3925	3925	0
148	20250218	180100	77739025	3925	3925	3925	3925	0
149	20250218	180000	77739025	3925	3925	3925	3925	0
150	20250218	175900	77739025	3925	3925	3925	3925	0
151	20250218	175800	77739025	3925	3925	3925	3925	0
152	20250218	175700	77739025	3925	3925	3925	3925	263
153	20250218	175600	77739025	3925	3925	3925	3925	0
154	20250218	175500	77739025	3925	3925	3925	3925	0
155	20250218	175400	77739025	3925	3925	3925	3925	0
156	20250218	175300	77739025	3925	3925	3925	3925	0
157	20250218	175200	77739025	3925	3925	3925	3925	0
158	20250218	175100	77739025	3925	3925	3925	3925	0
159	20250218	175000	77739025	3925	3925	3925	3925	0
160	20250218	174900	77739025	3925	3925	3925	3925	0
161	20250218	174800	77739025	3925	3925	3925	3925	0
162	20250218	174700	77739025	3925	3925	3925	3925	0
163	20250218	174600	77739025	3925	3925	3925	3925	0
164	20250218	174500	77739025	3925	3925	3925	3925	0
165	20250218	174400	77739025	3925	3925	3925	3925	0
166	20250218	174300	77739025	3925	3925	3925	3925	0
167	20250218	174200	77739025	3925	3925	3925	3925	0
168	20250218	174100	77739025	3925	3925	3925	3925	0
169	20250218	174000	77739025	3925	3925	3925	3925	0
170	20250218	173900	77739025	3925	3925	3925	3925	0
171	20250218	173800	77739025	3925	3925	3925	3925	0
172	20250218	173700	77739025	3925	3925	3925	3925	0
173	20250218	173600	77739025	3925	3925	3925	3925	0
174	20250218	173500	77739025	3925	3925	3925	3925	0
175	20250218	173400	77739025	3925	3925	3925	3925	0
176	20250218	173300	77739025	3925	3925	3925	3925	0
177	20250218	173200	77739025	3925	3925	3925	3925	0
178	20250218	173100	77739025	3925	3925	3925	3925	0
179	20250218	173000	77739025	3925	3925	3925	3925	0
180	20250218	172900	77739025	3925	3925	3925	3925	0
181	20250218	172800	77739025	3925	3925	3925	3925	0
182	20250218	172700	77739025	3925	3925	3925	3925	263
183	20250218	172600	77739025	3925	3925	3925	3925	0
184	20250218	172500	77739025	3925	3925	3925	3925	0
185	20250218	172400	77739025	3925	3925	3925	3925	0
186	20250218	172300	77739025	3925	3925	3925	3925	0
187	20250218	172200	77739025	3925	3925	3925	3925	0
188	20250218	172100	77739025	3925	3925	3925	3925	0
189	20250218	172000	77739025	3925	3925	3925	3925	0
190	20250218	171900	77739025	3925	3925	3925	3925	0
191	20250218	171800	77739025	3925	3925	3925	3925	0
192	20250218	171700	77739025	3925	3925	3925	3925	0
193	20250218	171600	77739025	3925	3925	3925	3925	0
194	20250218	171500	77739025	3925	3925	3925	3925	0
195	20250218	171400	77739025	3925	3925	3925	3925	0
196	20250218	171300	77739025	3925	3925	3925	3925	0
197	20250218	171200	77739025	3925	3925	3925	3925	0
198	20250218	171100	77739025	3925	3925	3925	3925	0
199	20250218	171000	77739025	3925	3925	3925	3925	0
200	20250218	170900	77739025	3925	3925	3925	3925	0
201	20250218	170800	77739025	3925	3925	3925	3925	0
202	20250218	170700	77739025	3925	3925	3925	3925	0
203	20250218	170600	77739025	3925	3925	3925	3925	0
204	20250218	170500	77739025	3925	3925	3925	3925	0
205	20250218	170400	77739025	3925	3925	3925	3925	0
206	20250218	170300	77739025	3925	3925	3925	3925	0
207	20250218	170200	77739025	3925	3925	3925	3925	0
208	20250218	170100	77739025	3925	3925	3925	3925	0
209	20250218	170000	77739025	3925	3925	3925	3925	0
210	20250218	165900	77739025	3925	3925	3925	3925	0
211	20250218	165800	77739025	3925	3925	3925	3925	0
212	20250218	165700	77739025	3925	3925	3925	3925	263
213	20250218	165600	77739025	3925	3925	3925	3925	0
214	20250218	165500	77739025	3925	3925	3925	3925	0
215	20250218	165400	77739025	3925	3925	3925	3925	0
216	20250218	165300	77739025	3925	3925	3925	3925	0
217	20250218	165200	77739025	3925	3925	3925	3925	0
218	20250218	165100	77739025	3925	3925	3925	3925	0
219	20250218	165000	77739025	3925	3925	3925	3925	0
220	20250218	164900	77739025	3925	3925	3925	3925	0
221	20250218	164800	77739025	3925	3925	3925	3925	0
222	20250218	164700	77739025	3925	3925	3925	3925	0
223	20250218	164600	77739025	3925	3925	3925	3925	0
224	20250218	164500	77739025	3925	3925	3925	3925	0
225	20250218	164400	77739025	3925	3925	3925	3925	0
226	20250218	164300	77739025	3925	3925	3925	3925	0
227	20250218	164200	77739025	3925	3925	3925	3925	0
228	20250218	164100	77739025	3925	3925	3925	3925	0
229	20250218	164000	77739025	3925	3925	3925	3925	0
230	20250218	163900	77739025	3925	3925	3925	3925	0
231	20250218	163800	77739025	3925	3925	3925	3925	0
232	20250218	163700	77739025	3925	3925	3925	3925	0
233	20250218	163600	77739025	3925	3925	3925	3925	0
234	20250218	163500	77739025	3925	3925	3925	3925	0
235	20250218	163400	77739025	3925	3925	3925	3925	0
236	20250218	163300	77739025	3925	3925	3925	3925	0
237	20250218	163200	77739025	3925	3925	3925	3925	0
238	20250218	163100	77739025	3925	3925	3925	3925	0
239	20250218	163000	77739025	3925	3925	3925	3925	0
240	20250218	162900	77739025	3925	3925	3925	3925	0
241	20250218	162800	77739025	3925	3925	3925	3925	0
242	20250218	162700	77739025	3925	3925	3925	3925	263
243	20250218	162600	77739025	3925	3925	3925	3925	0
244	20250218	162500	77739025	3925	3925	3925	3925	0
245	20250218	162400	77739025	3925	3925	3925	3925	0
246	20250218	162300	77739025	3925	3925	3925	3925	0
247	20250218	162200	77739025	3925	3925	3925	3925	0
248	20250218	162100	77739025	3925	3925	3925	3925	0
249	20250218	162000	77739025	3925	3925	3925	3925	0
250	20250218	161900	77739025	3925	3925	3925	3925	0
251	20250218	161800	77739025	3925	3925	3925	3925	0
252	20250218	161700	77739025	3925	3925	3925	3925	0
253	20250218	161600	77739025	3925	3925	3925	3925	0
254	20250218	161500	77739025	3925	3925	3925	3925	0
255	20250218	161400	77739025	3925	3925	3925	3925	0
256	20250218	161300	77739025	3925	3925	3925	3925	0
257	20250218	161200	77739025	3925	3925	3925	3925	0
258	20250218	161100	77739025	3925	3925	3925	3925	0
259	20250218	161000	77739025	3925	3925	3925	3925	0
260	20250218	160900	77739025	3925	3925	3925	3925	0
261	20250218	160800	77739025	3925	3925	3925	3925	0
262	20250218	160700	77739025	3925	3925	3925	3925	0
263	20250218	160600	77739025	3925	3925	3925	3925	0
264	20250218	160500	77739025	3925	3925	3925	3925	0
265	20250218	160400	77739025	3925	3925	3925	3925	0
266	20250218	160300	77739025	3925	3925	3925	3925	0
267	20250218	160200	77739025	3925	3925	3925	3925	0
268	20250218	160100	77739025	3925	3925	3925	3925	0
269	20250218	160000	77739025	3925	3925	3925	3925	0
270	20250218	155900	77739025	3925	3925	3925	3925	0
271	20250218	155800	77739025	3925	3925	3925	3925	0
272	20250218	155700	77739025	3925	3925	3925	3925	263
273	20250218	155600	77739025	3925	3925	3925	3925	0
274	20250218	155500	77739025	3925	3925	3925	3925	0
275	20250218	155400	77739025	3925	3925	3925	3925	0
276	20250218	155300	77739025	3925	3925	3925	3925	0
277	20250218	155200	77739025	3925	3925	3925	3925	0
278	20250218	155100	77739025	3925	3925	3925	3925	0
279	20250218	155000	77739025	3925	3925	3925	3925	0
280	20250218	154900	77739025	3925	3925	3925	3925	0
281	20250218	154800	77739025	3925	3925	3925	3925	0
282	20250218	154700	77739025	3925	3925	3925	3925	0
283	20250218	154600	77739025	3925	3925	3925	3925	0
284	20250218	154500	77739025	3925	3925	3925	3925	0
285	20250218	154400	77739025	3925	3925	3925	3925	0
286	20250218	154300	77739025	3925	3925	3925	3925	0
287	20250218	154200	77739025	3925	3925	3925	3925	0
288	20250218	154100	77739025	3925	3925	3925	3925	0
289	20250218	154000	77739025	3925	3925	3925	3925	0
290	20250218	153900	77739025	3925	3925	3925	3925	0
291	20250218	153800	77739025	3925	3925	3925	3925	0
292	20250218	153700	77739025	3925	3925	3925	3925	0
293	20250218	153600	77739025	3925	3925	3925	3925	0
294	20250218	153500	77739025	3925	3925	3925	3925	0
295	20250218	153400	77739025	3925	3925	3925	3925	0
296	20250218	153300	77739025	3925	3925	3925	3925	0
297	20250218	153200	77739025	3925	3925	3925	3925	0
298	20250218	153100	77739025	3925	3925	3925	3925	0
299	20250218	153000	77739025	3925	3925	3925	3925	263
300	20250218	152900	76706750	3925	3925	3925	3925	0
301	20250218	152800	76706750	3925	3925	3925	3925	0
302	20250218	152700	76706750	3925	3925	3925	3925	0
303	20250218	152600	76706750	3925	3925	3925	3925	0
304	20250218	152500	76706750	3925	3925	3925	3925	0
305	20250218	152400	76706750	3925	3925	3925	3925	0
306	20250218	152300	76706750	3925	3925	3925	3925	0
307	20250218	152200	76706750	3925	3925	3925	3925	0
308	20250218	152100	76706750	3925	3925	3925	3925	0
309	20250218	152000	76706750	3925	3925	3925	3925	0
310	20250218	151900	76706750	3925	3925	3925	3925	40
311	20250218	151800	76549750	3925	3925	3925	3925	0
312	20250218	151700	76549750	3925	3930	3930	3925	24
313	20250218	151600	76455500	3925	3925	3925	3925	0
314	20250218	151500	76455500	3925	3925	3925	3925	50
315	20250218	151400	76259250	3920	3920	3920	3920	0
316	20250218	151300	76259250	3920	3920	3920	3920	0
317	20250218	151200	76259250	3920	3920	3920	3920	74
318	20250218	151100	75969170	3920	3920	3920	3920	0
319	20250218	151000	75969170	3920	3920	3920	3920	0
320	20250218	150900	75969170	3920	3920	3920	3920	0
321	20250218	150800	75969170	3920	3920	3920	3920	0
322	20250218	150700	75969170	3920	3920	3920	3920	1000
323	20250218	150600	72049170	3915	3925	3925	3915	1000
324	20250218	150500	68132620	3925	3925	3925	3925	0
325	20250218	150400	68132620	3925	3925	3925	3925	2
326	20250218	150300	68124770	3925	3925	3925	3925	0
327	20250218	150200	68124770	3925	3925	3925	3925	0
328	20250218	150100	68124770	3925	3925	3925	3925	182
329	20250218	150000	67410420	3925	3925	3925	3925	1
330	20250218	145900	67406495	3925	3925	3925	3925	0
331	20250218	145800	67406495	3925	3925	3925	3925	17
332	20250218	145700	67339770	3920	3920	3920	3920	0
333	20250218	145600	67339770	3920	3920	3920	3920	0
334	20250218	145500	67339770	3920	3920	3920	3920	0
335	20250218	145400	67339770	3920	3920	3920	3920	0
336	20250218	145300	67339770	3920	3920	3920	3920	0
337	20250218	145200	67339770	3920	3920	3920	3920	2
338	20250218	145100	67331930	3925	3925	3925	3925	0
339	20250218	145000	67331930	3925	3925	3925	3925	0
340	20250218	144900	67331930	3925	3925	3925	3925	0
341	20250218	144800	67331930	3925	3925	3925	3925	0
342	20250218	144700	67331930	3925	3925	3925	3925	0
343	20250218	144600	67331930	3925	3925	3925	3925	0
344	20250218	144500	67331930	3925	3925	3925	3925	0
345	20250218	144400	67331930	3925	3925	3925	3925	0
346	20250218	144300	67331930	3925	3925	3925	3925	11
347	20250218	144200	67288755	3925	3925	3925	3925	10
348	20250218	144100	67249505	3925	3925	3925	3925	0
349	20250218	144000	67249505	3925	3925	3925	3925	0
350	20250218	143900	67249505	3925	3925	3925	3925	0
351	20250218	143800	67249505	3925	3925	3925	3925	0
352	20250218	143700	67249505	3925	3925	3925	3925	0
353	20250218	143600	67249505	3925	3925	3925	3925	0
354	20250218	143500	67249505	3925	3925	3925	3925	0
355	20250218	143400	67249505	3925	3925	3925	3925	2313
356	20250218	143300	58170980	3925	3925	3925	3925	0
357	20250218	143200	58170980	3925	3925	3925	3925	0
358	20250218	143100	58170980	3925	3915	3925	3915	1008
359	20250218	143000	54224615	3920	3920	3920	3920	0
360	20250218	142900	54224615	3920	3920	3920	3920	0
361	20250218	142800	54224615	3920	3920	3920	3920	0
362	20250218	142700	54224615	3920	3915	3920	3915	854
363	20250218	142600	50879700	3915	3915	3915	3915	0
364	20250218	142500	50879700	3915	3915	3915	3915	449
365	20250218	142400	49121865	3920	3920	3920	3920	0
366	20250218	142300	49121865	3920	3920	3920	3920	0
367	20250218	142200	49121865	3920	3920	3920	3920	0
368	20250218	142100	49121865	3920	3920	3920	3920	1
369	20250218	142000	49117945	3920	3920	3920	3920	203
370	20250218	141900	48322185	3920	3920	3920	3920	0
371	20250218	141800	48322185	3920	3920	3920	3920	0
372	20250218	141700	48322185	3920	3920	3920	3920	0
373	20250218	141600	48322185	3920	3920	3920	3920	0
374	20250218	141500	48322185	3920	3920	3920	3920	0
375	20250218	141400	48322185	3920	3920	3920	3920	0
376	20250218	141300	48322185	3920	3920	3920	3920	1000
377	20250218	141200	44402185	3925	3925	3925	3925	0
378	20250218	141100	44402185	3925	3925	3925	3925	0
379	20250218	141000	44402185	3925	3925	3925	3925	0
380	20250218	140900	44402185	3925	3925	3925	3925	0
381	20250218	140800	44402185	3925	3925	3925	3925	1
382	20250218	140700	44398260	3925	3925	3925	3925	0
383	20250218	140600	44398260	3925	3925	3925	3925	0
384	20250218	140500	44398260	3925	3925	3925	3925	0
385	20250218	140400	44398260	3925	3925	3925	3925	0
386	20250218	140300	44398260	3925	3925	3925	3925	10
387	20250218	140200	44359010	3925	3925	3925	3925	20
388	20250218	140100	44280510	3925	3925	3925	3925	0
389	20250218	140000	44280510	3925	3925	3925	3925	0
390	20250218	135900	44280510	3925	3925	3925	3925	0
391	20250218	135800	44280510	3925	3925	3925	3925	3
392	20250218	135700	44268735	3925	3925	3925	3925	0
393	20250218	135600	44268735	3925	3925	3925	3925	854
394	20250218	135500	40916785	3925	3925	3925	3925	751
395	20250218	135400	37969110	3930	3930	3930	3930	0
396	20250218	135300	37969110	3930	3930	3930	3930	0
397	20250218	135200	37969110	3930	3930	3930	3930	0
398	20250218	135100	37969110	3930	3930	3930	3930	0
399	20250218	135000	37969110	3930	3930	3930	3930	1
400	20250218	134900	37965180	3930	3930	3930	3930	1
401	20250218	134800	37961250	3930	3930	3930	3930	0
402	20250218	134700	37961250	3930	3930	3930	3930	1
403	20250218	134600	37957320	3930	3930	3930	3930	10
404	20250218	134500	37918020	3925	3925	3925	3925	0
405	20250218	134400	37918020	3925	3925	3925	3925	1
406	20250218	134300	37914095	3930	3930	3930	3930	0
407	20250218	134200	37914095	3930	3930	3930	3930	0
408	20250218	134100	37914095	3930	3930	3930	3930	261
409	20250218	134000	36888365	3930	3930	3930	3930	0
410	20250218	133900	36888365	3930	3930	3930	3930	0
411	20250218	133800	36888365	3930	3930	3930	3930	0
412	20250218	133700	36888365	3930	3930	3930	3930	23
413	20250218	133600	36797975	3930	3930	3930	3930	0
414	20250218	133500	36797975	3930	3930	3930	3930	0
415	20250218	133400	36797975	3930	3930	3930	3930	0
416	20250218	133300	36797975	3930	3930	3930	3930	0
417	20250218	133200	36797975	3930	3930	3930	3930	0
418	20250218	133100	36797975	3930	3930	3930	3930	0
419	20250218	133000	36797975	3930	3930	3930	3930	0
420	20250218	132900	36797975	3930	3930	3930	3930	10
421	20250218	132800	36758675	3930	3930	3930	3930	0
422	20250218	132700	36758675	3930	3930	3930	3930	59
423	20250218	132600	36526805	3930	3930	3930	3930	0
424	20250218	132500	36526805	3930	3930	3930	3930	0
425	20250218	132400	36526805	3930	3930	3930	3930	0
426	20250218	132300	36526805	3930	3930	3930	3930	0
427	20250218	132200	36526805	3930	3930	3930	3930	207
428	20250218	132100	35713295	3930	3930	3930	3930	0
429	20250218	132000	35713295	3930	3930	3930	3930	0
430	20250218	131900	35713295	3930	3930	3930	3930	0
431	20250218	131800	35713295	3930	3930	3930	3930	0
432	20250218	131700	35713295	3930	3930	3930	3930	0
433	20250218	131600	35713295	3930	3930	3930	3930	222
434	20250218	131500	34840835	3930	3930	3930	3930	0
435	20250218	131400	34840835	3930	3930	3930	3930	7
436	20250218	131300	34813325	3930	3930	3930	3930	0
437	20250218	131200	34813325	3930	3930	3930	3930	0
438	20250218	131100	34813325	3930	3930	3930	3930	12
439	20250218	131000	34766165	3930	3930	3930	3930	0
440	20250218	130900	34766165	3930	3930	3930	3930	0
441	20250218	130800	34766165	3930	3930	3930	3930	0
442	20250218	130700	34766165	3930	3930	3930	3930	0
443	20250218	130600	34766165	3930	3930	3930	3930	403
444	20250218	130500	33182375	3930	3930	3930	3930	0
445	20250218	130400	33182375	3930	3930	3930	3930	0
446	20250218	130300	33182375	3930	3930	3930	3930	0
447	20250218	130200	33182375	3930	3930	3930	3930	40
448	20250218	130100	33025175	3930	3930	3930	3930	10
449	20250218	130000	32985875	3930	3930	3930	3930	0
450	20250218	125900	32985875	3930	3930	3930	3930	0
451	20250218	125800	32985875	3930	3930	3930	3930	11
452	20250218	125700	32942645	3930	3930	3930	3930	271
453	20250218	125600	31877615	3930	3930	3930	3930	0
454	20250218	125500	31877615	3930	3930	3930	3930	20
455	20250218	125400	31799015	3930	3930	3930	3930	0
456	20250218	125300	31799015	3930	3930	3930	3930	305
457	20250218	125200	30600365	3935	3935	3935	3935	7
458	20250218	125100	30572820	3935	3935	3935	3935	0
459	20250218	125000	30572820	3935	3935	3935	3935	716
460	20250218	124900	27755360	3940	3940	3940	3940	0
461	20250218	124800	27755360	3940	3940	3940	3940	0
462	20250218	124700	27755360	3940	3940	3940	3940	0
463	20250218	124600	27755360	3940	3940	3940	3940	0
464	20250218	124500	27755360	3940	3940	3940	3940	0
465	20250218	124400	27755360	3940	3940	3940	3940	1
466	20250218	124300	27751420	3940	3940	3940	3940	2
467	20250218	124200	27743540	3940	3940	3940	3940	1
468	20250218	124100	27739600	3935	3935	3935	3935	10
469	20250218	124000	27700250	3940	3940	3940	3940	0
470	20250218	123900	27700250	3940	3940	3940	3940	4
471	20250218	123800	27684490	3940	3940	3940	3940	30
472	20250218	123700	27566290	3940	3940	3940	3940	3
473	20250218	123600	27554470	3940	3935	3940	3935	11
474	20250218	123500	27511175	3940	3940	3940	3940	0
475	20250218	123400	27511175	3940	3940	3940	3940	10
476	20250218	123300	27471775	3940	3940	3940	3940	0
477	20250218	123200	27471775	3940	3940	3940	3940	0
478	20250218	123100	27471775	3940	3940	3940	3940	0
479	20250218	123000	27471775	3940	3940	3940	3940	0
480	20250218	122900	27471775	3940	3940	3940	3940	30
481	20250218	122800	27353575	3940	3940	3940	3940	0
482	20250218	122700	27353575	3940	3940	3940	3940	0
483	20250218	122600	27353575	3940	3940	3940	3940	6
484	20250218	122500	27329935	3940	3940	3940	3940	15
485	20250218	122400	27270835	3940	3940	3940	3940	0
486	20250218	122300	27270835	3940	3940	3940	3940	68
487	20250218	122200	27002915	3940	3940	3940	3940	0
488	20250218	122100	27002915	3940	3940	3940	3940	0
489	20250218	122000	27002915	3940	3940	3940	3940	0
490	20250218	121900	27002915	3940	3940	3940	3940	0
491	20250218	121800	27002915	3940	3940	3940	3940	0
492	20250218	121700	27002915	3940	3940	3940	3940	0
493	20250218	121600	27002915	3940	3940	3940	3940	0
494	20250218	121500	27002915	3940	3940	3940	3940	0
495	20250218	121400	27002915	3940	3940	3940	3940	0
496	20250218	121300	27002915	3940	3940	3940	3940	0
497	20250218	121200	27002915	3940	3940	3940	3940	0
498	20250218	121100	27002915	3940	3940	3940	3940	500
499	20250218	121000	25032915	3945	3945	3945	3945	0
500	20250218	120900	25032915	3945	3945	3945	3945	0
501	20250218	120800	25032915	3945	3945	3945	3945	0
502	20250218	120700	25032915	3945	3940	3945	3940	22
503	20250218	120600	24946185	3945	3945	3945	3945	0
504	20250218	120500	24946185	3945	3945	3945	3945	0
505	20250218	120400	24946185	3945	3945	3945	3945	0
506	20250218	120300	24946185	3945	3945	3945	3945	0
507	20250218	120200	24946185	3945	3945	3945	3945	10
508	20250218	120100	24906735	3945	3945	3945	3945	0
509	20250218	120000	24906735	3945	3945	3945	3945	0
510	20250218	115900	24906735	3945	3940	3945	3940	31
511	20250218	115800	24784445	3940	3940	3940	3940	0
512	20250218	115700	24784445	3940	3940	3940	3940	0
513	20250218	115600	24784445	3940	3940	3940	3940	0
514	20250218	115500	24784445	3940	3940	3940	3940	1
515	20250218	115400	24780505	3945	3945	3945	3945	0
516	20250218	115300	24780505	3945	3945	3945	3945	0
517	20250218	115200	24780505	3945	3945	3945	3945	0
518	20250218	115100	24780505	3945	3945	3945	3945	0
519	20250218	115000	24780505	3945	3945	3945	3945	0
520	20250218	114900	24780505	3945	3945	3945	3945	0
521	20250218	114800	24780505	3945	3945	3945	3945	0
522	20250218	114700	24780505	3945	3945	3945	3945	0
523	20250218	114600	24780505	3945	3945	3945	3945	0
524	20250218	114500	24780505	3945	3945	3945	3945	0
525	20250218	114400	24780505	3945	3945	3945	3945	0
526	20250218	114300	24780505	3945	3945	3945	3945	0
527	20250218	114200	24780505	3945	3945	3945	3945	0
528	20250218	114100	24780505	3945	3945	3945	3945	4
529	20250218	114000	24764725	3945	3945	3945	3945	0
530	20250218	113900	24764725	3945	3945	3945	3945	0
531	20250218	113800	24764725	3945	3945	3945	3945	0
532	20250218	113700	24764725	3945	3945	3945	3945	0
533	20250218	113600	24764725	3945	3945	3945	3945	0
534	20250218	113500	24764725	3945	3945	3945	3945	0
535	20250218	113400	24764725	3945	3945	3945	3945	0
536	20250218	113300	24764725	3945	3945	3945	3945	0
537	20250218	113200	24764725	3945	3945	3945	3945	0
538	20250218	113100	24764725	3945	3945	3945	3945	0
539	20250218	113000	24764725	3945	3945	3945	3945	2
540	20250218	112900	24756835	3945	3945	3945	3945	0
541	20250218	112800	24756835	3945	3945	3945	3945	0
542	20250218	112700	24756835	3945	3945	3945	3945	0
543	20250218	112600	24756835	3945	3945	3945	3945	0
544	20250218	112500	24756835	3945	3945	3945	3945	0
545	20250218	112400	24756835	3945	3945	3945	3945	0
546	20250218	112300	24756835	3945	3945	3945	3945	0
547	20250218	112200	24756835	3945	3945	3945	3945	0
548	20250218	112100	24756835	3945	3945	3945	3945	0
549	20250218	112000	24756835	3945	3945	3945	3945	0
550	20250218	111900	24756835	3945	3945	3945	3945	0
551	20250218	111800	24756835	3945	3945	3945	3945	0
552	20250218	111700	24756835	3945	3945	3945	3945	0
553	20250218	111600	24756835	3945	3945	3945	3945	0
554	20250218	111500	24756835	3945	3940	3945	3940	32
555	20250218	111400	24630745	3940	3940	3940	3940	0
556	20250218	111300	24630745	3940	3940	3940	3940	0
557	20250218	111200	24630745	3940	3940	3940	3940	0
558	20250218	111100	24630745	3940	3940	3940	3940	0
559	20250218	111000	24630745	3940	3940	3940	3940	0
560	20250218	110900	24630745	3940	3940	3940	3940	0
561	20250218	110800	24630745	3940	3940	3940	3940	94
562	20250218	110700	24260385	3940	3940	3940	3940	0
563	20250218	110600	24260385	3940	3940	3940	3940	213
564	20250218	110500	23421165	3945	3945	3945	3945	0
565	20250218	110400	23421165	3945	3945	3945	3945	0
566	20250218	110300	23421165	3945	3945	3945	3945	0
567	20250218	110200	23421165	3945	3945	3945	3945	1
568	20250218	110100	23417220	3945	3945	3945	3945	0
569	20250218	110000	23417220	3945	3945	3945	3945	4
570	20250218	105900	23401440	3945	3945	3945	3945	0
571	20250218	105800	23401440	3945	3945	3945	3945	0
572	20250218	105700	23401440	3945	3945	3945	3945	0
573	20250218	105600	23401440	3945	3945	3945	3945	1
574	20250218	105500	23397495	3945	3945	3945	3945	0
575	20250218	105400	23397495	3945	3945	3945	3945	4
576	20250218	105300	23381715	3940	3940	3940	3940	0
577	20250218	105200	23381715	3940	3940	3940	3940	0
578	20250218	105100	23381715	3940	3940	3940	3940	0
579	20250218	105000	23381715	3940	3940	3940	3940	0
580	20250218	104900	23381715	3940	3940	3940	3940	0
581	20250218	104800	23381715	3940	3940	3940	3940	0
582	20250218	104700	23381715	3940	3940	3940	3940	0
583	20250218	104600	23381715	3940	3940	3940	3940	0
584	20250218	104500	23381715	3940	3940	3940	3940	0
585	20250218	104400	23381715	3940	3940	3940	3940	0
586	20250218	104300	23381715	3940	3940	3940	3940	0
587	20250218	104200	23381715	3940	3940	3940	3940	0
588	20250218	104100	23381715	3940	3940	3940	3940	0
589	20250218	104000	23381715	3940	3940	3940	3940	0
590	20250218	103900	23381715	3940	3940	3940	3940	2
591	20250218	103800	23373835	3945	3945	3945	3945	2
592	20250218	103700	23365945	3945	3945	3945	3945	2
593	20250218	103600	23358055	3940	3940	3940	3940	0
594	20250218	103500	23358055	3940	3940	3940	3940	0
595	20250218	103400	23358055	3940	3940	3940	3940	1
596	20250218	103300	23354115	3945	3945	3945	3945	0
597	20250218	103200	23354115	3945	3945	3945	3945	0
598	20250218	103100	23354115	3945	3945	3945	3945	0
599	20250218	103000	23354115	3945	3945	3945	3945	1
600	20250218	102900	23350170	3950	3950	3950	3950	0
601	20250218	102800	23350170	3950	3950	3950	3950	0
602	20250218	102700	23350170	3950	3950	3950	3950	0
603	20250218	102600	23350170	3950	3950	3950	3950	0
604	20250218	102500	23350170	3950	3950	3950	3950	0
605	20250218	102400	23350170	3950	3950	3950	3950	0
606	20250218	102300	23350170	3950	3950	3950	3950	0
607	20250218	102200	23350170	3950	3950	3950	3950	0
608	20250218	102100	23350170	3950	3950	3950	3950	0
609	20250218	102000	23350170	3950	3950	3950	3950	0
610	20250218	101900	23350170	3950	3950	3950	3950	0
611	20250218	101800	23350170	3950	3950	3950	3950	0
612	20250218	101700	23350170	3950	3950	3950	3950	0
613	20250218	101600	23350170	3950	3950	3950	3950	0
614	20250218	101500	23350170	3950	3950	3950	3950	0
615	20250218	101400	23350170	3950	3950	3950	3950	0
616	20250218	101300	23350170	3950	3950	3950	3950	0
617	20250218	101200	23350170	3950	3950	3950	3950	0
618	20250218	101100	23350170	3950	3950	3950	3950	0
619	20250218	101000	23350170	3950	3950	3950	3950	0
620	20250218	100900	23350170	3950	3950	3950	3950	0
621	20250218	100800	23350170	3950	3950	3950	3950	0
622	20250218	100700	23350170	3950	3950	3950	3950	0
623	20250218	100600	23350170	3950	3950	3950	3950	0
624	20250218	100500	23350170	3950	3950	3950	3950	0
625	20250218	100400	23350170	3950	3945	3950	3945	55
626	20250218	100300	23133150	3940	3940	3940	3940	0
627	20250218	100200	23133150	3940	3940	3940	3940	0
628	20250218	100100	23133150	3940	3940	3940	3940	656
629	20250218	100000	20548510	3940	3940	3940	3940	1
630	20250218	095900	20544570	3940	3940	3940	3940	0
631	20250218	095800	20544570	3940	3940	3940	3940	0
632	20250218	095700	20544570	3940	3940	3940	3940	0
633	20250218	095600	20544570	3940	3940	3940	3940	0
634	20250218	095500	20544570	3940	3940	3940	3940	0
635	20250218	095400	20544570	3940	3940	3940	3940	0
636	20250218	095300	20544570	3940	3940	3940	3940	0
637	20250218	095200	20544570	3940	3940	3940	3940	0
638	20250218	095100	20544570	3940	3940	3940	3940	0
639	20250218	095000	20544570	3940	3940	3940	3940	0
640	20250218	094900	20544570	3940	3940	3940	3940	0
641	20250218	094800	20544570	3940	3940	3940	3940	0
642	20250218	094700	20544570	3940	3940	3940	3940	0
643	20250218	094600	20544570	3940	3940	3940	3940	10
644	20250218	094500	20505170	3940	3940	3940	3940	10
645	20250218	094400	20465770	3940	3940	3940	3940	0
646	20250218	094300	20465770	3940	3940	3940	3940	0
647	20250218	094200	20465770	3940	3940	3940	3940	0
648	20250218	094100	20465770	3940	3940	3940	3940	1
649	20250218	094000	20461830	3930	3930	3930	3930	0
650	20250218	093900	20461830	3930	3930	3930	3930	0
651	20250218	093800	20461830	3930	3940	3940	3930	567
652	20250218	093700	18232080	3945	3945	3945	3945	1
653	20250218	093600	18228135	3945	3945	3945	3945	0
654	20250218	093500	18228135	3945	3945	3945	3945	0
655	20250218	093400	18228135	3945	3945	3945	3945	56
656	20250218	093300	18007215	3945	3945	3950	3945	303
657	20250218	093200	16811875	3945	3945	3945	3945	0
658	20250218	093100	16811875	3945	3950	3950	3945	35
659	20250218	093000	16673700	3935	3935	3935	3935	0
660	20250218	092900	16673700	3935	3945	3945	3935	2000
661	20250218	092800	8803200	3945	3945	3945	3945	0
662	20250218	092700	8803200	3945	3945	3945	3945	0
663	20250218	092600	8803200	3945	3945	3945	3945	0
664	20250218	092500	8803200	3945	3945	3945	3945	0
665	20250218	092400	8803200	3945	3945	3945	3945	500
666	20250218	092300	6830700	3955	3955	3955	3955	0
667	20250218	092200	6830700	3955	3955	3955	3955	0
668	20250218	092100	6830700	3955	3955	3955	3955	0
669	20250218	092000	6830700	3955	3955	3955	3955	0
670	20250218	091900	6830700	3955	3955	3955	3955	150
671	20250218	091800	6237450	3955	3955	3955	3955	2
672	20250218	091700	6229540	3970	3970	3970	3970	0
673	20250218	091600	6229540	3970	3970	3970	3970	0
674	20250218	091500	6229540	3970	3970	3970	3970	0
675	20250218	091400	6229540	3970	3970	3970	3970	0
676	20250218	091300	6229540	3970	3970	3970	3970	0
677	20250218	091200	6229540	3970	3970	3970	3950	161
678	20250218	091100	5593510	3950	3950	3950	3950	500
679	20250218	091000	3618510	3970	3970	3970	3970	5
680	20250218	090900	3598660	3950	3970	3970	3950	158
681	20250218	090800	2974460	3960	3980	3980	3960	326
682	20250218	090700	1683300	3970	3970	3970	3970	1
683	20250218	090600	1679330	3980	3980	3980	3980	0
684	20250218	090500	1679330	3980	3980	3980	3980	168
685	20250218	090400	1010690	3980	3980	3980	3980	0
686	20250218	090300	1010690	3980	3980	3980	3980	0
687	20250218	090200	1010690	3980	3980	3980	3980	0
688	20250218	090100	1010690	3980	3980	3980	3980	0
689	20250218	090000	1010690	3980	3945	3980	3945	256