KissMeData/004250/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184200	81581365	4065	4065	4065	4065	368
3	20250218	184100	81581365	4065	4065	4065	4065	0
4	20250218	184000	81581365	4065	4065	4065	4065	0
5	20250218	183900	81581365	4065	4065	4065	4065	0
6	20250218	183800	81581365	4065	4065	4065	4065	0
7	20250218	183700	81581365	4065	4065	4065	4065	0
8	20250218	183600	81581365	4065	4065	4065	4065	0
9	20250218	183500	81581365	4065	4065	4065	4065	0
10	20250218	183400	81581365	4065	4065	4065	4065	0
11	20250218	183300	81581365	4065	4065	4065	4065	0
12	20250218	183200	81581365	4065	4065	4065	4065	0
13	20250218	183100	81581365	4065	4065	4065	4065	0
14	20250218	183000	81581365	4065	4065	4065	4065	0
15	20250218	182900	81581365	4065	4065	4065	4065	0
16	20250218	182800	81581365	4065	4065	4065	4065	0
17	20250218	182700	81581365	4065	4065	4065	4065	0
18	20250218	182600	81581365	4065	4065	4065	4065	0
19	20250218	182500	81581365	4065	4065	4065	4065	0
20	20250218	182400	81581365	4065	4065	4065	4065	0
21	20250218	182300	81581365	4065	4065	4065	4065	0
22	20250218	182200	81581365	4065	4065	4065	4065	0
23	20250218	182100	81581365	4065	4065	4065	4065	0
24	20250218	182000	81581365	4065	4065	4065	4065	0
25	20250218	181900	81581365	4065	4065	4065	4065	0
26	20250218	181800	81581365	4065	4065	4065	4065	0
27	20250218	181700	81581365	4065	4065	4065	4065	0
28	20250218	181600	81581365	4065	4065	4065	4065	0
29	20250218	181500	81581365	4065	4065	4065	4065	0
30	20250218	181400	81581365	4065	4065	4065	4065	0
31	20250218	181300	81581365	4065	4065	4065	4065	0
32	20250218	181200	81581365	4065	4065	4065	4065	368
33	20250218	181100	81581365	4065	4065	4065	4065	0
34	20250218	181000	81581365	4065	4065	4065	4065	0
35	20250218	180900	81581365	4065	4065	4065	4065	0
36	20250218	180800	81581365	4065	4065	4065	4065	0
37	20250218	180700	81581365	4065	4065	4065	4065	0
38	20250218	180600	81581365	4065	4065	4065	4065	0
39	20250218	180500	81581365	4065	4065	4065	4065	0
40	20250218	180400	81581365	4065	4065	4065	4065	0
41	20250218	180300	81581365	4065	4065	4065	4065	0
42	20250218	180200	81581365	4065	4065	4065	4065	0
43	20250218	180100	81581365	4065	4065	4065	4065	0
44	20250218	180000	81581365	4065	4065	4065	4065	0
45	20250218	175900	81581365	4065	4065	4065	4065	0
46	20250218	175800	81581365	4065	4065	4065	4065	0
47	20250218	175700	81581365	4065	4065	4065	4065	0
48	20250218	175600	81581365	4065	4065	4065	4065	0
49	20250218	175500	81581365	4065	4065	4065	4065	0
50	20250218	175400	81581365	4065	4065	4065	4065	0
51	20250218	175300	81581365	4065	4065	4065	4065	0
52	20250218	175200	81581365	4065	4065	4065	4065	0
53	20250218	175100	81581365	4065	4065	4065	4065	0
54	20250218	175000	81581365	4065	4065	4065	4065	0
55	20250218	174900	81581365	4065	4065	4065	4065	0
56	20250218	174800	81581365	4065	4065	4065	4065	0
57	20250218	174700	81581365	4065	4065	4065	4065	0
58	20250218	174600	81581365	4065	4065	4065	4065	0
59	20250218	174500	81581365	4065	4065	4065	4065	0
60	20250218	174400	81581365	4065	4065	4065	4065	0
61	20250218	174300	81581365	4065	4065	4065	4065	0
62	20250218	174200	81581365	4065	4065	4065	4065	368
63	20250218	174100	81581365	4065	4065	4065	4065	0
64	20250218	174000	81581365	4065	4065	4065	4065	0
65	20250218	173900	81581365	4065	4065	4065	4065	0
66	20250218	173800	81581365	4065	4065	4065	4065	0
67	20250218	173700	81581365	4065	4065	4065	4065	0
68	20250218	173600	81581365	4065	4065	4065	4065	0
69	20250218	173500	81581365	4065	4065	4065	4065	0
70	20250218	173400	81581365	4065	4065	4065	4065	0
71	20250218	173300	81581365	4065	4065	4065	4065	0
72	20250218	173200	81581365	4065	4065	4065	4065	0
73	20250218	173100	81581365	4065	4065	4065	4065	0
74	20250218	173000	81581365	4065	4065	4065	4065	0
75	20250218	172900	81581365	4065	4065	4065	4065	0
76	20250218	172800	81581365	4065	4065	4065	4065	0
77	20250218	172700	81581365	4065	4065	4065	4065	0
78	20250218	172600	81581365	4065	4065	4065	4065	0
79	20250218	172500	81581365	4065	4065	4065	4065	0
80	20250218	172400	81581365	4065	4065	4065	4065	0
81	20250218	172300	81581365	4065	4065	4065	4065	0
82	20250218	172200	81581365	4065	4065	4065	4065	0
83	20250218	172100	81581365	4065	4065	4065	4065	0
84	20250218	172000	81581365	4065	4065	4065	4065	0
85	20250218	171900	81581365	4065	4065	4065	4065	0
86	20250218	171800	81581365	4065	4065	4065	4065	0
87	20250218	171700	81581365	4065	4065	4065	4065	0
88	20250218	171600	81581365	4065	4065	4065	4065	0
89	20250218	171500	81581365	4065	4065	4065	4065	0
90	20250218	171400	81581365	4065	4065	4065	4065	0
91	20250218	171300	81581365	4065	4065	4065	4065	0
92	20250218	171200	81581365	4065	4065	4065	4065	368
93	20250218	171100	81581365	4065	4065	4065	4065	0
94	20250218	171000	81581365	4065	4065	4065	4065	0
95	20250218	170900	81581365	4065	4065	4065	4065	0
96	20250218	170800	81581365	4065	4065	4065	4065	0
97	20250218	170700	81581365	4065	4065	4065	4065	0
98	20250218	170600	81581365	4065	4065	4065	4065	0
99	20250218	170500	81581365	4065	4065	4065	4065	0
100	20250218	170400	81581365	4065	4065	4065	4065	0
101	20250218	170300	81581365	4065	4065	4065	4065	0
102	20250218	170200	81581365	4065	4065	4065	4065	0
103	20250218	170100	81581365	4065	4065	4065	4065	0
104	20250218	170000	81581365	4065	4065	4065	4065	0
105	20250218	165900	81581365	4065	4065	4065	4065	0
106	20250218	165800	81581365	4065	4065	4065	4065	0
107	20250218	165700	81581365	4065	4065	4065	4065	0
108	20250218	165600	81581365	4065	4065	4065	4065	0
109	20250218	165500	81581365	4065	4065	4065	4065	0
110	20250218	165400	81581365	4065	4065	4065	4065	0
111	20250218	165300	81581365	4065	4065	4065	4065	0
112	20250218	165200	81581365	4065	4065	4065	4065	0
113	20250218	165100	81581365	4065	4065	4065	4065	0
114	20250218	165000	81581365	4065	4065	4065	4065	0
115	20250218	164900	81581365	4065	4065	4065	4065	0
116	20250218	164800	81581365	4065	4065	4065	4065	0
117	20250218	164700	81581365	4065	4065	4065	4065	0
118	20250218	164600	81581365	4065	4065	4065	4065	0
119	20250218	164500	81581365	4065	4065	4065	4065	0
120	20250218	164400	81581365	4065	4065	4065	4065	0
121	20250218	164300	81581365	4065	4065	4065	4065	0
122	20250218	164200	81581365	4065	4065	4065	4065	368
123	20250218	164100	81581365	4065	4065	4065	4065	0
124	20250218	164000	81581365	4065	4065	4065	4065	0
125	20250218	163900	81581365	4065	4065	4065	4065	0
126	20250218	163800	81581365	4065	4065	4065	4065	0
127	20250218	163700	81581365	4065	4065	4065	4065	0
128	20250218	163600	81581365	4065	4065	4065	4065	0
129	20250218	163500	81581365	4065	4065	4065	4065	0
130	20250218	163400	81581365	4065	4065	4065	4065	0
131	20250218	163300	81581365	4065	4065	4065	4065	0
132	20250218	163200	81581365	4065	4065	4065	4065	0
133	20250218	163100	81581365	4065	4065	4065	4065	0
134	20250218	163000	81581365	4065	4065	4065	4065	0
135	20250218	162900	81581365	4065	4065	4065	4065	0
136	20250218	162800	81581365	4065	4065	4065	4065	0
137	20250218	162700	81581365	4065	4065	4065	4065	0
138	20250218	162600	81581365	4065	4065	4065	4065	0
139	20250218	162500	81581365	4065	4065	4065	4065	0
140	20250218	162400	81581365	4065	4065	4065	4065	0
141	20250218	162300	81581365	4065	4065	4065	4065	0
142	20250218	162200	81581365	4065	4065	4065	4065	0
143	20250218	162100	81581365	4065	4065	4065	4065	0
144	20250218	162000	81581365	4065	4065	4065	4065	0
145	20250218	161900	81581365	4065	4065	4065	4065	0
146	20250218	161800	81581365	4065	4065	4065	4065	0
147	20250218	161700	81581365	4065	4065	4065	4065	0
148	20250218	161600	81581365	4065	4065	4065	4065	0
149	20250218	161500	81581365	4065	4065	4065	4065	0
150	20250218	161400	81581365	4065	4065	4065	4065	0
151	20250218	161300	81581365	4065	4065	4065	4065	0
152	20250218	161200	81581365	4065	4065	4065	4065	368
153	20250218	161100	81581365	4065	4065	4065	4065	0
154	20250218	161000	81581365	4065	4065	4065	4065	0
155	20250218	160900	81581365	4065	4065	4065	4065	0
156	20250218	160800	81581365	4065	4065	4065	4065	0
157	20250218	160700	81581365	4065	4065	4065	4065	0
158	20250218	160600	81581365	4065	4065	4065	4065	0
159	20250218	160500	81581365	4065	4065	4065	4065	0
160	20250218	160400	81581365	4065	4065	4065	4065	0
161	20250218	160300	81581365	4065	4065	4065	4065	0
162	20250218	160200	81581365	4065	4065	4065	4065	0
163	20250218	160100	81581365	4065	4065	4065	4065	0
164	20250218	160000	81581365	4065	4065	4065	4065	0
165	20250218	155900	81581365	4065	4065	4065	4065	0
166	20250218	155800	81581365	4065	4065	4065	4065	0
167	20250218	155700	81581365	4065	4065	4065	4065	0
168	20250218	155600	81581365	4065	4065	4065	4065	0
169	20250218	155500	81581365	4065	4065	4065	4065	0
170	20250218	155400	81581365	4065	4065	4065	4065	0
171	20250218	155300	81581365	4065	4065	4065	4065	0
172	20250218	155200	81581365	4065	4065	4065	4065	0
173	20250218	155100	81581365	4065	4065	4065	4065	0
174	20250218	155000	81581365	4065	4065	4065	4065	0
175	20250218	154900	81581365	4065	4065	4065	4065	0
176	20250218	154800	81581365	4065	4065	4065	4065	0
177	20250218	154700	81581365	4065	4065	4065	4065	0
178	20250218	154600	81581365	4065	4065	4065	4065	0
179	20250218	154500	81581365	4065	4065	4065	4065	0
180	20250218	154400	81581365	4065	4065	4065	4065	0
181	20250218	154300	81581365	4065	4065	4065	4065	0
182	20250218	154200	81581365	4065	4065	4065	4065	368
183	20250218	154100	81581365	4065	4065	4065	4065	0
184	20250218	154000	81581365	4065	4065	4065	4065	0
185	20250218	153900	81581365	4065	4065	4065	4065	0
186	20250218	153800	81581365	4065	4065	4065	4065	0
187	20250218	153700	81581365	4065	4065	4065	4065	0
188	20250218	153600	81581365	4065	4065	4065	4065	0
189	20250218	153500	81581365	4065	4065	4065	4065	0
190	20250218	153400	81581365	4065	4065	4065	4065	0
191	20250218	153300	81581365	4065	4065	4065	4065	0
192	20250218	153200	81581365	4065	4065	4065	4065	0
193	20250218	153100	81581365	4065	4065	4065	4065	0
194	20250218	153000	81581365	4065	4065	4065	4065	368
195	20250218	152900	80085445	4065	4065	4065	4065	0
196	20250218	152800	80085445	4065	4065	4065	4065	0
197	20250218	152700	80085445	4065	4065	4065	4065	0
198	20250218	152600	80085445	4065	4065	4065	4065	0
199	20250218	152500	80085445	4065	4065	4065	4065	0
200	20250218	152400	80085445	4065	4065	4065	4065	0
201	20250218	152300	80085445	4065	4065	4065	4065	0
202	20250218	152200	80085445	4065	4065	4065	4065	0
203	20250218	152100	80085445	4065	4065	4065	4065	0
204	20250218	152000	80085445	4065	4065	4065	4065	0
205	20250218	151900	80085445	4065	4065	4065	4065	0
206	20250218	151800	80085445	4065	4065	4065	4065	0
207	20250218	151700	80085445	4065	4065	4065	4065	102
208	20250218	151600	79670815	4070	4070	4070	4070	0
209	20250218	151500	79670815	4070	4070	4070	4070	0
210	20250218	151400	79670815	4070	4070	4070	4070	0
211	20250218	151300	79670815	4070	4070	4070	4070	0
212	20250218	151200	79670815	4070	4070	4070	4070	0
213	20250218	151100	79670815	4070	4070	4070	4070	0
214	20250218	151000	79670815	4070	4070	4070	4070	73
215	20250218	150900	79373705	4070	4070	4070	4070	52
216	20250218	150800	79162065	4070	4070	4070	4070	0
217	20250218	150700	79162065	4070	4070	4070	4070	0
218	20250218	150600	79162065	4070	4070	4070	4070	0
219	20250218	150500	79162065	4070	4070	4070	4070	0
220	20250218	150400	79162065	4070	4070	4070	4070	200
221	20250218	150300	78348065	4070	4070	4070	4070	0
222	20250218	150200	78348065	4070	4070	4070	4070	0
223	20250218	150100	78348065	4070	4070	4070	4070	280
224	20250218	150000	77208465	4070	4070	4070	4070	0
225	20250218	145900	77208465	4070	4070	4070	4070	0
226	20250218	145800	77208465	4070	4065	4070	4065	229
227	20250218	145700	76276600	4070	4070	4070	4070	123
228	20250218	145600	75775990	4065	4065	4065	4065	0
229	20250218	145500	75775990	4065	4065	4065	4065	0
230	20250218	145400	75775990	4065	4065	4065	4065	0
231	20250218	145300	75775990	4065	4065	4065	4065	0
232	20250218	145200	75775990	4065	4065	4065	4065	0
233	20250218	145100	75775990	4065	4065	4065	4065	0
234	20250218	145000	75775990	4065	4065	4065	4065	0
235	20250218	144900	75775990	4065	4065	4065	4065	0
236	20250218	144800	75775990	4065	4065	4065	4065	0
237	20250218	144700	75775990	4065	4065	4065	4065	0
238	20250218	144600	75775990	4065	4065	4065	4065	0
239	20250218	144500	75775990	4065	4065	4065	4065	0
240	20250218	144400	75775990	4065	4065	4065	4065	0
241	20250218	144300	75775990	4065	4065	4065	4065	0
242	20250218	144200	75775990	4065	4065	4065	4065	1
243	20250218	144100	75771925	4065	4065	4065	4065	0
244	20250218	144000	75771925	4065	4065	4065	4065	0
245	20250218	143900	75771925	4065	4065	4065	4065	0
246	20250218	143800	75771925	4065	4065	4065	4065	0
247	20250218	143700	75771925	4065	4065	4065	4065	0
248	20250218	143600	75771925	4065	4065	4065	4065	0
249	20250218	143500	75771925	4065	4065	4065	4065	0
250	20250218	143400	75771925	4065	4065	4065	4065	0
251	20250218	143300	75771925	4065	4065	4065	4065	0
252	20250218	143200	75771925	4065	4065	4065	4065	0
253	20250218	143100	75771925	4065	4065	4065	4065	0
254	20250218	143000	75771925	4065	4065	4065	4065	0
255	20250218	142900	75771925	4065	4065	4065	4065	0
256	20250218	142800	75771925	4065	4065	4065	4065	0
257	20250218	142700	75771925	4065	4065	4065	4065	233
258	20250218	142600	74824780	4065	4065	4065	4065	0
259	20250218	142500	74824780	4065	4065	4065	4065	0
260	20250218	142400	74824780	4065	4065	4065	4065	0
261	20250218	142300	74824780	4065	4065	4065	4065	0
262	20250218	142200	74824780	4065	4065	4065	4065	10
263	20250218	142100	74784130	4065	4065	4065	4065	0
264	20250218	142000	74784130	4065	4065	4065	4065	0
265	20250218	141900	74784130	4065	4065	4065	4065	0
266	20250218	141800	74784130	4065	4065	4065	4065	0
267	20250218	141700	74784130	4065	4065	4065	4065	0
268	20250218	141600	74784130	4065	4065	4065	4065	0
269	20250218	141500	74784130	4065	4065	4065	4065	0
270	20250218	141400	74784130	4065	4065	4065	4065	0
271	20250218	141300	74784130	4065	4065	4065	4065	65
272	20250218	141200	74519905	4065	4065	4065	4065	0
273	20250218	141100	74519905	4065	4065	4065	4065	5
274	20250218	141000	74499580	4065	4065	4065	4065	0
275	20250218	140900	74499580	4065	4065	4065	4065	0
276	20250218	140800	74499580	4065	4065	4065	4065	0
277	20250218	140700	74499580	4065	4065	4065	4065	0
278	20250218	140600	74499580	4065	4065	4065	4065	0
279	20250218	140500	74499580	4065	4065	4065	4065	0
280	20250218	140400	74499580	4065	4065	4065	4065	0
281	20250218	140300	74499580	4065	4065	4065	4065	0
282	20250218	140200	74499580	4065	4065	4065	4065	0
283	20250218	140100	74499580	4065	4065	4065	4065	0
284	20250218	140000	74499580	4065	4065	4065	4065	0
285	20250218	135900	74499580	4065	4065	4065	4065	0
286	20250218	135800	74499580	4065	4065	4065	4065	0
287	20250218	135700	74499580	4065	4065	4065	4065	0
288	20250218	135600	74499580	4065	4065	4065	4065	0
289	20250218	135500	74499580	4065	4065	4065	4065	0
290	20250218	135400	74499580	4065	4065	4065	4065	150
291	20250218	135300	73889830	4070	4065	4070	4065	137
292	20250218	135200	73332920	4065	4065	4065	4065	16
293	20250218	135100	73267880	4065	4065	4065	4065	0
294	20250218	135000	73267880	4065	4065	4065	4065	0
295	20250218	134900	73267880	4065	4065	4065	4065	0
296	20250218	134800	73267880	4065	4065	4065	4065	0
297	20250218	134700	73267880	4065	4070	4070	4065	197
298	20250218	134600	72467070	4070	4070	4070	4070	1
299	20250218	134500	72463000	4065	4065	4065	4065	2
300	20250218	134400	72454870	4070	4070	4070	4070	0
301	20250218	134300	72454870	4070	4070	4070	4070	0
302	20250218	134200	72454870	4070	4070	4070	4070	0
303	20250218	134100	72454870	4070	4070	4070	4070	0
304	20250218	134000	72454870	4070	4070	4070	4070	20
305	20250218	133900	72373470	4070	4070	4070	4070	0
306	20250218	133800	72373470	4070	4070	4070	4070	0
307	20250218	133700	72373470	4070	4070	4070	4070	24
308	20250218	133600	72275790	4065	4065	4065	4065	0
309	20250218	133500	72275790	4065	4065	4065	4065	0
310	20250218	133400	72275790	4065	4065	4065	4065	0
311	20250218	133300	72275790	4065	4065	4065	4065	318
312	20250218	133200	70983120	4065	4065	4065	4065	0
313	20250218	133100	70983120	4065	4055	4065	4055	365
314	20250218	133000	69499955	4060	4050	4060	4050	500
315	20250218	132900	67471660	4045	4045	4045	4045	1
316	20250218	132800	67467615	4045	4045	4045	4045	0
317	20250218	132700	67467615	4045	4045	4045	4045	4
318	20250218	132600	67451435	4045	4045	4045	4045	1
319	20250218	132500	67447390	4050	4045	4050	4045	5500
320	20250218	132400	45172395	4045	4045	4045	4045	0
321	20250218	132300	45172395	4045	4045	4045	4045	0
322	20250218	132200	45172395	4045	4035	4045	4035	501
323	20250218	132100	43150850	4030	4030	4030	4030	0
324	20250218	132000	43150850	4030	4030	4030	4030	0
325	20250218	131900	43150850	4030	4030	4030	4030	0
326	20250218	131800	43150850	4030	4030	4030	4030	0
327	20250218	131700	43150850	4030	4030	4030	4030	1
328	20250218	131600	43146820	4030	4030	4030	4030	0
329	20250218	131500	43146820	4030	4030	4030	4030	71
330	20250218	131400	42860690	4030	4030	4030	4030	0
331	20250218	131300	42860690	4030	4030	4030	4030	0
332	20250218	131200	42860690	4030	4030	4030	4030	0
333	20250218	131100	42860690	4030	4030	4030	4030	0
334	20250218	131000	42860690	4030	4030	4030	4030	0
335	20250218	130900	42860690	4030	4030	4030	4030	1
336	20250218	130800	42856660	4035	4035	4035	4035	0
337	20250218	130700	42856660	4035	4035	4035	4035	0
338	20250218	130600	42856660	4035	4035	4035	4035	0
339	20250218	130500	42856660	4035	4045	4045	4035	1000
340	20250218	130400	38819830	4050	4050	4050	4050	0
341	20250218	130300	38819830	4050	4050	4050	4050	0
342	20250218	130200	38819830	4050	4050	4050	4050	0
343	20250218	130100	38819830	4050	4050	4050	4050	0
344	20250218	130000	38819830	4050	4050	4050	4050	0
345	20250218	125900	38819830	4050	4050	4050	4050	0
346	20250218	125800	38819830	4050	4050	4050	4050	50
347	20250218	125700	38617330	4050	4050	4050	4050	0
348	20250218	125600	38617330	4050	4050	4050	4050	0
349	20250218	125500	38617330	4050	4050	4050	4050	1
350	20250218	125400	38613280	4050	4050	4050	4050	0
351	20250218	125300	38613280	4050	4050	4050	4050	0
352	20250218	125200	38613280	4050	4050	4050	4050	0
353	20250218	125100	38613280	4050	4050	4050	4050	0
354	20250218	125000	38613280	4050	4050	4050	4050	0
355	20250218	124900	38613280	4050	4050	4050	4050	0
356	20250218	124800	38613280	4050	4050	4050	4050	0
357	20250218	124700	38613280	4050	4050	4050	4050	0
358	20250218	124600	38613280	4050	4050	4050	4050	0
359	20250218	124500	38613280	4050	4050	4050	4050	0
360	20250218	124400	38613280	4050	4050	4050	4050	0
361	20250218	124300	38613280	4050	4050	4050	4050	0
362	20250218	124200	38613280	4050	4050	4050	4050	0
363	20250218	124100	38613280	4050	4050	4050	4050	0
364	20250218	124000	38613280	4050	4050	4050	4050	0
365	20250218	123900	38613280	4050	4050	4050	4050	0
366	20250218	123800	38613280	4050	4050	4050	4050	0
367	20250218	123700	38613280	4050	4050	4050	4050	2
368	20250218	123600	38605180	4050	4050	4050	4050	1
369	20250218	123500	38601130	4050	4050	4050	4050	0
370	20250218	123400	38601130	4050	4050	4050	4050	0
371	20250218	123300	38601130	4050	4050	4050	4050	0
372	20250218	123200	38601130	4050	4050	4050	4050	0
373	20250218	123100	38601130	4050	4050	4050	4050	0
374	20250218	123000	38601130	4050	4050	4050	4050	0
375	20250218	122900	38601130	4050	4050	4050	4050	0
376	20250218	122800	38601130	4050	4050	4050	4050	0
377	20250218	122700	38601130	4050	4050	4050	4050	0
378	20250218	122600	38601130	4050	4050	4050	4050	0
379	20250218	122500	38601130	4050	4050	4050	4050	0
380	20250218	122400	38601130	4050	4050	4050	4050	0
381	20250218	122300	38601130	4050	4050	4050	4050	0
382	20250218	122200	38601130	4050	4050	4050	4050	0
383	20250218	122100	38601130	4050	4050	4050	4050	0
384	20250218	122000	38601130	4050	4050	4050	4050	0
385	20250218	121900	38601130	4050	4050	4050	4050	0
386	20250218	121800	38601130	4050	4040	4050	4040	401
387	20250218	121700	36981080	4040	4040	4040	4040	0
388	20250218	121600	36981080	4040	4040	4040	4040	0
389	20250218	121500	36981080	4040	4040	4040	4040	0
390	20250218	121400	36981080	4040	4040	4040	4040	88
391	20250218	121300	36625560	4050	4050	4050	4050	700
392	20250218	121200	33790560	4050	4050	4050	4050	0
393	20250218	121100	33790560	4050	4050	4050	4050	0
394	20250218	121000	33790560	4050	4050	4050	4050	1000
395	20250218	120900	29740560	4050	4050	4050	4050	0
396	20250218	120800	29740560	4050	4045	4050	4045	24
397	20250218	120700	29643380	4045	4045	4045	4045	0
398	20250218	120600	29643380	4045	4045	4045	4045	0
399	20250218	120500	29643380	4045	4045	4045	4045	0
400	20250218	120400	29643380	4045	4045	4045	4045	0
401	20250218	120300	29643380	4045	4045	4045	4045	0
402	20250218	120200	29643380	4045	4045	4045	4045	0
403	20250218	120100	29643380	4045	4045	4045	4045	0
404	20250218	120000	29643380	4045	4045	4045	4045	10
405	20250218	115900	29602930	4040	4040	4040	4040	3
406	20250218	115800	29590810	4040	4040	4040	4040	0
407	20250218	115700	29590810	4040	4040	4040	4040	0
408	20250218	115600	29590810	4040	4040	4040	4040	0
409	20250218	115500	29590810	4040	4040	4040	4040	1
410	20250218	115400	29586770	4045	4045	4045	4045	0
411	20250218	115300	29586770	4045	4045	4045	4045	0
412	20250218	115200	29586770	4045	4045	4045	4045	0
413	20250218	115100	29586770	4045	4045	4045	4045	0
414	20250218	115000	29586770	4045	4045	4045	4045	0
415	20250218	114900	29586770	4045	4045	4045	4045	1
416	20250218	114800	29582725	4040	4040	4040	4040	1
417	20250218	114700	29578685	4040	4040	4040	4040	0
418	20250218	114600	29578685	4040	4040	4040	4040	0
419	20250218	114500	29578685	4040	4040	4040	4040	0
420	20250218	114400	29578685	4040	4040	4040	4040	0
421	20250218	114300	29578685	4040	4040	4040	4040	0
422	20250218	114200	29578685	4040	4040	4040	4040	0
423	20250218	114100	29578685	4040	4040	4040	4040	0
424	20250218	114000	29578685	4040	4040	4040	4040	0
425	20250218	113900	29578685	4040	4040	4040	4040	0
426	20250218	113800	29578685	4040	4040	4040	4040	1
427	20250218	113700	29574645	4040	4040	4040	4040	0
428	20250218	113600	29574645	4040	4040	4040	4040	1
429	20250218	113500	29570605	4030	4030	4030	4030	0
430	20250218	113400	29570605	4030	4030	4030	4030	0
431	20250218	113300	29570605	4030	4030	4030	4030	0
432	20250218	113200	29570605	4030	4030	4030	4030	0
433	20250218	113100	29570605	4030	4030	4030	4030	0
434	20250218	113000	29570605	4030	4030	4030	4030	2
435	20250218	112900	29562545	4030	4030	4030	4030	0
436	20250218	112800	29562545	4030	4030	4030	4030	0
437	20250218	112700	29562545	4030	4030	4030	4030	0
438	20250218	112600	29562545	4030	4030	4030	4030	0
439	20250218	112500	29562545	4030	4030	4030	4030	0
440	20250218	112400	29562545	4030	4030	4030	4030	0
441	20250218	112300	29562545	4030	4030	4030	4030	0
442	20250218	112200	29562545	4030	4030	4030	4030	0
443	20250218	112100	29562545	4030	4030	4030	4030	0
444	20250218	112000	29562545	4030	4035	4035	4030	60
445	20250218	111900	29320730	4035	4035	4035	4035	0
446	20250218	111800	29320730	4035	4035	4035	4035	0
447	20250218	111700	29320730	4035	4035	4035	4035	0
448	20250218	111600	29320730	4035	4035	4035	4035	0
449	20250218	111500	29320730	4035	4035	4035	4035	0
450	20250218	111400	29320730	4035	4035	4035	4035	0
451	20250218	111300	29320730	4035	4035	4035	4035	0
452	20250218	111200	29320730	4035	4035	4035	4035	0
453	20250218	111100	29320730	4035	4035	4035	4035	2
454	20250218	111000	29312660	4030	4030	4030	4030	0
455	20250218	110900	29312660	4030	4035	4035	4030	4
456	20250218	110800	29296530	4035	4035	4035	4035	2
457	20250218	110700	29288460	4030	4030	4030	4030	51
458	20250218	110600	29082930	4030	4030	4030	4030	0
459	20250218	110500	29082930	4030	4030	4030	4030	0
460	20250218	110400	29082930	4030	4030	4030	4030	0
461	20250218	110300	29082930	4030	4030	4030	4030	0
462	20250218	110200	29082930	4030	4030	4030	4030	0
463	20250218	110100	29082930	4030	4030	4030	4030	0
464	20250218	110000	29082930	4030	4030	4030	4030	500
465	20250218	105900	27067930	4030	4030	4030	4030	1
466	20250218	105800	27063900	4030	4030	4030	4030	0
467	20250218	105700	27063900	4030	4030	4030	4030	12
468	20250218	105600	27015540	4030	4030	4030	4030	0
469	20250218	105500	27015540	4030	4030	4030	4030	0
470	20250218	105400	27015540	4030	4030	4030	4030	17
471	20250218	105300	26947030	4030	4030	4030	4030	62
472	20250218	105200	26697170	4030	4025	4030	4025	4
473	20250218	105100	26681060	4020	4020	4020	4020	0
474	20250218	105000	26681060	4020	4020	4020	4020	151
475	20250218	104900	26074040	4020	4020	4020	4020	0
476	20250218	104800	26074040	4020	4020	4020	4020	0
477	20250218	104700	26074040	4020	4020	4020	4020	0
478	20250218	104600	26074040	4020	4020	4020	4020	0
479	20250218	104500	26074040	4020	4020	4020	4020	10
480	20250218	104400	26033840	4020	4025	4025	4020	105
481	20250218	104300	25611240	4025	4025	4025	4025	1
482	20250218	104200	25607215	4025	4030	4030	4025	73
483	20250218	104100	25313115	4030	4030	4030	4030	0
484	20250218	104000	25313115	4030	4030	4030	4030	0
485	20250218	103900	25313115	4030	4030	4030	4010	1229
486	20250218	103800	20379605	4030	4030	4030	4030	0
487	20250218	103700	20379605	4030	4030	4030	4030	0
488	20250218	103600	20379605	4030	4030	4030	4030	33
489	20250218	103500	20246615	4030	4030	4030	4030	0
490	20250218	103400	20246615	4030	4030	4030	4030	1
491	20250218	103300	20242585	4030	4030	4030	4030	0
492	20250218	103200	20242585	4030	4030	4030	4030	19
493	20250218	103100	20166015	4020	4020	4020	4020	0
494	20250218	103000	20166015	4020	4020	4020	4020	0
495	20250218	102900	20166015	4020	4020	4020	4020	0
496	20250218	102800	20166015	4020	4020	4020	4020	0
497	20250218	102700	20166015	4020	4020	4020	4020	1882
498	20250218	102600	12600375	4050	4040	4050	4020	1903
499	20250218	102500	4933000	4045	4045	4045	4045	19
500	20250218	102400	4856145	4045	4050	4050	4045	21
501	20250218	102300	4771195	4050	4050	4050	4050	0
502	20250218	102200	4771195	4050	4050	4050	4050	48
503	20250218	102100	4576795	4050	4050	4050	4050	0
504	20250218	102000	4576795	4050	4060	4060	4050	32
505	20250218	101900	4446895	4060	4060	4060	4060	1
506	20250218	101800	4442835	4050	4050	4050	4050	0
507	20250218	101700	4442835	4050	4050	4050	4050	0
508	20250218	101600	4442835	4050	4050	4050	4050	1
509	20250218	101500	4438785	4050	4050	4050	4050	1
510	20250218	101400	4434735	4060	4060	4060	4060	0
511	20250218	101300	4434735	4060	4060	4060	4060	0
512	20250218	101200	4434735	4060	4060	4060	4060	0
513	20250218	101100	4434735	4060	4060	4060	4060	0
514	20250218	101000	4434735	4060	4060	4060	4060	0
515	20250218	100900	4434735	4060	4060	4060	4060	0
516	20250218	100800	4434735	4060	4060	4060	4060	0
517	20250218	100700	4434735	4060	4060	4060	4060	1
518	20250218	100600	4430675	4060	4060	4060	4060	0
519	20250218	100500	4430675	4060	4060	4060	4060	1
520	20250218	100400	4426615	4075	4060	4075	4060	2
521	20250218	100300	4418480	4060	4065	4065	4055	65
522	20250218	100200	4154880	4065	4065	4065	4065	5
523	20250218	100100	4134555	4065	4065	4065	4065	0
524	20250218	100000	4134555	4065	4065	4065	4065	0
525	20250218	095900	4134555	4065	4065	4065	4065	0
526	20250218	095800	4134555	4065	4065	4065	4065	0
527	20250218	095700	4134555	4065	4065	4065	4065	0
528	20250218	095600	4134555	4065	4065	4065	4060	4
529	20250218	095500	4118305	4070	4070	4070	4070	1
530	20250218	095400	4114235	4075	4070	4075	4070	2
531	20250218	095300	4106090	4070	4065	4080	4065	6
532	20250218	095200	4081655	4065	4065	4065	4065	1
533	20250218	095100	4077590	4055	4075	4075	4055	530
534	20250218	095000	1921345	4075	4075	4075	4075	0
535	20250218	094900	1921345	4075	4075	4075	4075	0
536	20250218	094800	1921345	4075	4075	4075	4075	0
537	20250218	094700	1921345	4075	4075	4075	4075	0
538	20250218	094600	1921345	4075	4075	4075	4075	0
539	20250218	094500	1921345	4075	4075	4075	4075	0
540	20250218	094400	1921345	4075	4075	4075	4075	0
541	20250218	094300	1921345	4075	4075	4075	4075	3
542	20250218	094200	1909120	4080	4080	4080	4080	0
543	20250218	094100	1909120	4080	4080	4080	4080	0
544	20250218	094000	1909120	4080	4080	4080	4070	19
545	20250218	093900	1831630	4080	4080	4080	4080	0
546	20250218	093800	1831630	4080	4080	4080	4080	0
547	20250218	093700	1831630	4080	4080	4080	4080	0
548	20250218	093600	1831630	4080	4075	4080	4075	10
549	20250218	093500	1790865	4070	4070	4070	4070	41
550	20250218	093400	1623995	4070	4070	4070	4070	1
551	20250218	093300	1619925	4070	4070	4070	4070	3
552	20250218	093200	1607715	4070	4070	4070	4070	5
553	20250218	093100	1587365	4065	4065	4065	4065	0
554	20250218	093000	1587365	4065	4065	4065	4065	0
555	20250218	092900	1587365	4065	4065	4065	4065	0
556	20250218	092800	1587365	4065	4065	4065	4065	0
557	20250218	092700	1587365	4065	4065	4065	4065	0
558	20250218	092600	1587365	4065	4065	4065	4065	0
559	20250218	092500	1587365	4065	4065	4065	4065	1
560	20250218	092400	1583300	4065	4065	4065	4065	1
561	20250218	092300	1579235	4055	4065	4065	4055	98
562	20250218	092200	1181780	4065	4065	4065	4065	0
563	20250218	092100	1181780	4065	4065	4065	4065	0
564	20250218	092000	1181780	4065	4065	4065	4065	0
565	20250218	091900	1181780	4065	4065	4065	4065	0
566	20250218	091800	1181780	4065	4065	4065	4065	0
567	20250218	091700	1181780	4065	4065	4065	4065	22
568	20250218	091600	1092350	4065	4065	4065	4065	0
569	20250218	091500	1092350	4065	4065	4065	4065	3
570	20250218	091400	1080155	4070	4070	4070	4070	0
571	20250218	091300	1080155	4070	4070	4070	4070	0
572	20250218	091200	1080155	4070	4070	4070	4070	0
573	20250218	091100	1080155	4070	4070	4070	4070	0
574	20250218	091000	1080155	4070	4070	4070	4070	0
575	20250218	090900	1080155	4070	4070	4070	4070	0
576	20250218	090800	1080155	4070	4070	4070	4070	0
577	20250218	090700	1080155	4070	4070	4070	4070	0
578	20250218	090600	1080155	4070	4070	4070	4070	0
579	20250218	090500	1080155	4070	4070	4070	4070	0
580	20250218	090400	1080155	4070	4070	4070	4070	0
581	20250218	090300	1080155	4070	4070	4070	4070	0
582	20250218	090200	1080155	4070	4070	4070	4070	0
583	20250218	090100	1080155	4070	4070	4070	4070	0
584	20250218	090000	1080155	4070	4045	4070	4045	267