KissMeData/019540/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190600	48792515	4100	4100	4100	4100	548
3	20250218	190500	48792515	4100	4100	4100	4100	0
4	20250218	190400	48792515	4100	4100	4100	4100	0
5	20250218	190300	48792515	4100	4100	4100	4100	0
6	20250218	190200	48792515	4100	4100	4100	4100	0
7	20250218	190100	48792515	4100	4100	4100	4100	0
8	20250218	190000	48792515	4100	4100	4100	4100	0
9	20250218	185900	48792515	4100	4100	4100	4100	0
10	20250218	185800	48792515	4100	4100	4100	4100	0
11	20250218	185700	48792515	4100	4100	4100	4100	0
12	20250218	185600	48792515	4100	4100	4100	4100	0
13	20250218	185500	48792515	4100	4100	4100	4100	0
14	20250218	185400	48792515	4100	4100	4100	4100	0
15	20250218	185300	48792515	4100	4100	4100	4100	0
16	20250218	185200	48792515	4100	4100	4100	4100	0
17	20250218	185100	48792515	4100	4100	4100	4100	0
18	20250218	185000	48792515	4100	4100	4100	4100	0
19	20250218	184900	48792515	4100	4100	4100	4100	0
20	20250218	184800	48792515	4100	4100	4100	4100	0
21	20250218	184700	48792515	4100	4100	4100	4100	0
22	20250218	184600	48792515	4100	4100	4100	4100	0
23	20250218	184500	48792515	4100	4100	4100	4100	0
24	20250218	184400	48792515	4100	4100	4100	4100	0
25	20250218	184300	48792515	4100	4100	4100	4100	0
26	20250218	184200	48792515	4100	4100	4100	4100	0
27	20250218	184100	48792515	4100	4100	4100	4100	0
28	20250218	184000	48792515	4100	4100	4100	4100	0
29	20250218	183900	48792515	4100	4100	4100	4100	0
30	20250218	183800	48792515	4100	4100	4100	4100	0
31	20250218	183700	48792515	4100	4100	4100	4100	0
32	20250218	183600	48792515	4100	4100	4100	4100	548
33	20250218	183500	48792515	4100	4100	4100	4100	0
34	20250218	183400	48792515	4100	4100	4100	4100	0
35	20250218	183300	48792515	4100	4100	4100	4100	0
36	20250218	183200	48792515	4100	4100	4100	4100	0
37	20250218	183100	48792515	4100	4100	4100	4100	0
38	20250218	183000	48792515	4100	4100	4100	4100	0
39	20250218	182900	48792515	4100	4100	4100	4100	0
40	20250218	182800	48792515	4100	4100	4100	4100	0
41	20250218	182700	48792515	4100	4100	4100	4100	0
42	20250218	182600	48792515	4100	4100	4100	4100	0
43	20250218	182500	48792515	4100	4100	4100	4100	0
44	20250218	182400	48792515	4100	4100	4100	4100	0
45	20250218	182300	48792515	4100	4100	4100	4100	0
46	20250218	182200	48792515	4100	4100	4100	4100	0
47	20250218	182100	48792515	4100	4100	4100	4100	0
48	20250218	182000	48792515	4100	4100	4100	4100	0
49	20250218	181900	48792515	4100	4100	4100	4100	0
50	20250218	181800	48792515	4100	4100	4100	4100	0
51	20250218	181700	48792515	4100	4100	4100	4100	0
52	20250218	181600	48792515	4100	4100	4100	4100	0
53	20250218	181500	48792515	4100	4100	4100	4100	0
54	20250218	181400	48792515	4100	4100	4100	4100	0
55	20250218	181300	48792515	4100	4100	4100	4100	0
56	20250218	181200	48792515	4100	4100	4100	4100	0
57	20250218	181100	48792515	4100	4100	4100	4100	0
58	20250218	181000	48792515	4100	4100	4100	4100	0
59	20250218	180900	48792515	4100	4100	4100	4100	0
60	20250218	180800	48792515	4100	4100	4100	4100	0
61	20250218	180700	48792515	4100	4100	4100	4100	0
62	20250218	180600	48792515	4100	4100	4100	4100	548
63	20250218	180500	48792515	4100	4100	4100	4100	0
64	20250218	180400	48792515	4100	4100	4100	4100	0
65	20250218	180300	48792515	4100	4100	4100	4100	0
66	20250218	180200	48792515	4100	4100	4100	4100	0
67	20250218	180100	48792515	4100	4100	4100	4100	0
68	20250218	180000	48792515	4100	4100	4100	4100	0
69	20250218	175900	48792515	4100	4100	4100	4100	0
70	20250218	175800	48792515	4100	4100	4100	4100	0
71	20250218	175700	48792515	4100	4100	4100	4100	0
72	20250218	175600	48792515	4100	4100	4100	4100	0
73	20250218	175500	48792515	4100	4100	4100	4100	0
74	20250218	175400	48792515	4100	4100	4100	4100	0
75	20250218	175300	48792515	4100	4100	4100	4100	0
76	20250218	175200	48792515	4100	4100	4100	4100	0
77	20250218	175100	48792515	4100	4100	4100	4100	0
78	20250218	175000	48792515	4100	4100	4100	4100	0
79	20250218	174900	48792515	4100	4100	4100	4100	0
80	20250218	174800	48792515	4100	4100	4100	4100	0
81	20250218	174700	48792515	4100	4100	4100	4100	0
82	20250218	174600	48792515	4100	4100	4100	4100	0
83	20250218	174500	48792515	4100	4100	4100	4100	0
84	20250218	174400	48792515	4100	4100	4100	4100	0
85	20250218	174300	48792515	4100	4100	4100	4100	0
86	20250218	174200	48792515	4100	4100	4100	4100	0
87	20250218	174100	48792515	4100	4100	4100	4100	0
88	20250218	174000	48792515	4100	4100	4100	4100	0
89	20250218	173900	48792515	4100	4100	4100	4100	0
90	20250218	173800	48792515	4100	4100	4100	4100	0
91	20250218	173700	48792515	4100	4100	4100	4100	0
92	20250218	173600	48792515	4100	4100	4100	4100	548
93	20250218	173500	48792515	4100	4100	4100	4100	0
94	20250218	173400	48792515	4100	4100	4100	4100	0
95	20250218	173300	48792515	4100	4100	4100	4100	0
96	20250218	173200	48792515	4100	4100	4100	4100	0
97	20250218	173100	48792515	4100	4100	4100	4100	0
98	20250218	173000	48792515	4100	4100	4100	4100	0
99	20250218	172900	48792515	4100	4100	4100	4100	0
100	20250218	172800	48792515	4100	4100	4100	4100	0
101	20250218	172700	48792515	4100	4100	4100	4100	0
102	20250218	172600	48792515	4100	4100	4100	4100	0
103	20250218	172500	48792515	4100	4100	4100	4100	0
104	20250218	172400	48792515	4100	4100	4100	4100	0
105	20250218	172300	48792515	4100	4100	4100	4100	0
106	20250218	172200	48792515	4100	4100	4100	4100	0
107	20250218	172100	48792515	4100	4100	4100	4100	0
108	20250218	172000	48792515	4100	4100	4100	4100	0
109	20250218	171900	48792515	4100	4100	4100	4100	0
110	20250218	171800	48792515	4100	4100	4100	4100	0
111	20250218	171700	48792515	4100	4100	4100	4100	0
112	20250218	171600	48792515	4100	4100	4100	4100	0
113	20250218	171500	48792515	4100	4100	4100	4100	0
114	20250218	171400	48792515	4100	4100	4100	4100	0
115	20250218	171300	48792515	4100	4100	4100	4100	0
116	20250218	171200	48792515	4100	4100	4100	4100	0
117	20250218	171100	48792515	4100	4100	4100	4100	0
118	20250218	171000	48792515	4100	4100	4100	4100	0
119	20250218	170900	48792515	4100	4100	4100	4100	0
120	20250218	170800	48792515	4100	4100	4100	4100	0
121	20250218	170700	48792515	4100	4100	4100	4100	0
122	20250218	170600	48792515	4100	4100	4100	4100	548
123	20250218	170500	48792515	4100	4100	4100	4100	0
124	20250218	170400	48792515	4100	4100	4100	4100	0
125	20250218	170300	48792515	4100	4100	4100	4100	0
126	20250218	170200	48792515	4100	4100	4100	4100	0
127	20250218	170100	48792515	4100	4100	4100	4100	0
128	20250218	170000	48792515	4100	4100	4100	4100	0
129	20250218	165900	48792515	4100	4100	4100	4100	0
130	20250218	165800	48792515	4100	4100	4100	4100	0
131	20250218	165700	48792515	4100	4100	4100	4100	0
132	20250218	165600	48792515	4100	4100	4100	4100	0
133	20250218	165500	48792515	4100	4100	4100	4100	0
134	20250218	165400	48792515	4100	4100	4100	4100	0
135	20250218	165300	48792515	4100	4100	4100	4100	0
136	20250218	165200	48792515	4100	4100	4100	4100	0
137	20250218	165100	48792515	4100	4100	4100	4100	0
138	20250218	165000	48792515	4100	4100	4100	4100	0
139	20250218	164900	48792515	4100	4100	4100	4100	0
140	20250218	164800	48792515	4100	4100	4100	4100	0
141	20250218	164700	48792515	4100	4100	4100	4100	0
142	20250218	164600	48792515	4100	4100	4100	4100	0
143	20250218	164500	48792515	4100	4100	4100	4100	0
144	20250218	164400	48792515	4100	4100	4100	4100	0
145	20250218	164300	48792515	4100	4100	4100	4100	0
146	20250218	164200	48792515	4100	4100	4100	4100	0
147	20250218	164100	48792515	4100	4100	4100	4100	0
148	20250218	164000	48792515	4100	4100	4100	4100	0
149	20250218	163900	48792515	4100	4100	4100	4100	0
150	20250218	163800	48792515	4100	4100	4100	4100	0
151	20250218	163700	48792515	4100	4100	4100	4100	0
152	20250218	163600	48792515	4100	4100	4100	4100	548
153	20250218	163500	48792515	4100	4100	4100	4100	0
154	20250218	163400	48792515	4100	4100	4100	4100	0
155	20250218	163300	48792515	4100	4100	4100	4100	0
156	20250218	163200	48792515	4100	4100	4100	4100	0
157	20250218	163100	48792515	4100	4100	4100	4100	0
158	20250218	163000	48792515	4100	4100	4100	4100	0
159	20250218	162900	48792515	4100	4100	4100	4100	0
160	20250218	162800	48792515	4100	4100	4100	4100	0
161	20250218	162700	48792515	4100	4100	4100	4100	0
162	20250218	162600	48792515	4100	4100	4100	4100	0
163	20250218	162500	48792515	4100	4100	4100	4100	0
164	20250218	162400	48792515	4100	4100	4100	4100	0
165	20250218	162300	48792515	4100	4100	4100	4100	0
166	20250218	162200	48792515	4100	4100	4100	4100	0
167	20250218	162100	48792515	4100	4100	4100	4100	0
168	20250218	162000	48792515	4100	4100	4100	4100	0
169	20250218	161900	48792515	4100	4100	4100	4100	0
170	20250218	161800	48792515	4100	4100	4100	4100	0
171	20250218	161700	48792515	4100	4100	4100	4100	0
172	20250218	161600	48792515	4100	4100	4100	4100	0
173	20250218	161500	48792515	4100	4100	4100	4100	0
174	20250218	161400	48792515	4100	4100	4100	4100	0
175	20250218	161300	48792515	4100	4100	4100	4100	0
176	20250218	161200	48792515	4100	4100	4100	4100	0
177	20250218	161100	48792515	4100	4100	4100	4100	0
178	20250218	161000	48792515	4100	4100	4100	4100	0
179	20250218	160900	48792515	4100	4100	4100	4100	0
180	20250218	160800	48792515	4100	4100	4100	4100	0
181	20250218	160700	48792515	4100	4100	4100	4100	0
182	20250218	160600	48792515	4100	4100	4100	4100	548
183	20250218	160500	48792515	4100	4100	4100	4100	0
184	20250218	160400	48792515	4100	4100	4100	4100	0
185	20250218	160300	48792515	4100	4100	4100	4100	0
186	20250218	160200	48792515	4100	4100	4100	4100	0
187	20250218	160100	48792515	4100	4100	4100	4100	0
188	20250218	160000	48792515	4100	4100	4100	4100	0
189	20250218	155900	48792515	4100	4100	4100	4100	0
190	20250218	155800	48792515	4100	4100	4100	4100	0
191	20250218	155700	48792515	4100	4100	4100	4100	0
192	20250218	155600	48792515	4100	4100	4100	4100	0
193	20250218	155500	48792515	4100	4100	4100	4100	0
194	20250218	155400	48792515	4100	4100	4100	4100	0
195	20250218	155300	48792515	4100	4100	4100	4100	0
196	20250218	155200	48792515	4100	4100	4100	4100	0
197	20250218	155100	48792515	4100	4100	4100	4100	0
198	20250218	155000	48792515	4100	4100	4100	4100	0
199	20250218	154900	48792515	4100	4100	4100	4100	0
200	20250218	154800	48792515	4100	4100	4100	4100	0
201	20250218	154700	48792515	4100	4100	4100	4100	0
202	20250218	154600	48792515	4100	4100	4100	4100	0
203	20250218	154500	48792515	4100	4100	4100	4100	0
204	20250218	154400	48792515	4100	4100	4100	4100	0
205	20250218	154300	48792515	4100	4100	4100	4100	0
206	20250218	154200	48792515	4100	4100	4100	4100	0
207	20250218	154100	48792515	4100	4100	4100	4100	0
208	20250218	154000	48792515	4100	4100	4100	4100	0
209	20250218	153900	48792515	4100	4100	4100	4100	0
210	20250218	153800	48792515	4100	4100	4100	4100	0
211	20250218	153700	48792515	4100	4100	4100	4100	0
212	20250218	153600	48792515	4100	4100	4100	4100	548
213	20250218	153500	48792515	4100	4100	4100	4100	0
214	20250218	153400	48792515	4100	4100	4100	4100	0
215	20250218	153300	48792515	4100	4100	4100	4100	0
216	20250218	153200	48792515	4100	4100	4100	4100	0
217	20250218	153100	48792515	4100	4100	4100	4100	0
218	20250218	153000	48792515	4100	4100	4100	4100	548
219	20250218	152900	46545715	4100	4100	4100	4100	0
220	20250218	152800	46545715	4100	4100	4100	4100	0
221	20250218	152700	46545715	4100	4100	4100	4100	0
222	20250218	152600	46545715	4100	4100	4100	4100	0
223	20250218	152500	46545715	4100	4100	4100	4100	0
224	20250218	152400	46545715	4100	4100	4100	4100	0
225	20250218	152300	46545715	4100	4100	4100	4100	0
226	20250218	152200	46545715	4100	4100	4100	4100	0
227	20250218	152100	46545715	4100	4100	4100	4100	0
228	20250218	152000	46545715	4100	4100	4100	4100	0
229	20250218	151900	46545715	4100	4100	4100	4100	0
230	20250218	151800	46545715	4100	4100	4100	4100	83
231	20250218	151700	46205415	4100	4100	4100	4100	0
232	20250218	151600	46205415	4100	4100	4100	4100	0
233	20250218	151500	46205415	4100	4100	4100	4100	0
234	20250218	151400	46205415	4100	4100	4100	4100	0
235	20250218	151300	46205415	4100	4100	4100	4100	0
236	20250218	151200	46205415	4100	4100	4100	4100	0
237	20250218	151100	46205415	4100	4100	4100	4100	0
238	20250218	151000	46205415	4100	4100	4100	4100	0
239	20250218	150900	46205415	4100	4100	4100	4100	0
240	20250218	150800	46205415	4100	4100	4100	4100	10
241	20250218	150700	46164415	4090	4090	4090	4090	1
242	20250218	150600	46160325	4090	4090	4090	4090	5
243	20250218	150500	46139875	4090	4090	4090	4090	1
244	20250218	150400	46135785	4100	4100	4100	4100	0
245	20250218	150300	46135785	4100	4100	4100	4100	15
246	20250218	150200	46074285	4090	4090	4090	4090	0
247	20250218	150100	46074285	4090	4090	4090	4090	0
248	20250218	150000	46074285	4090	4090	4090	4090	1
249	20250218	145900	46070195	4090	4090	4090	4090	1
250	20250218	145800	46066105	4100	4100	4100	4100	0
251	20250218	145700	46066105	4100	4100	4100	4100	0
252	20250218	145600	46066105	4100	4100	4100	4100	30
253	20250218	145500	45943105	4090	4090	4090	4090	0
254	20250218	145400	45943105	4090	4090	4090	4090	1
255	20250218	145300	45939015	4090	4090	4090	4090	1
256	20250218	145200	45934925	4090	4090	4090	4090	0
257	20250218	145100	45934925	4090	4090	4090	4090	0
258	20250218	145000	45934925	4090	4090	4090	4090	0
259	20250218	144900	45934925	4090	4090	4090	4090	0
260	20250218	144800	45934925	4090	4090	4090	4090	0
261	20250218	144700	45934925	4090	4090	4090	4090	2
262	20250218	144600	45926745	4090	4090	4090	4090	0
263	20250218	144500	45926745	4090	4090	4090	4090	0
264	20250218	144400	45926745	4090	4090	4090	4090	0
265	20250218	144300	45926745	4090	4090	4090	4090	0
266	20250218	144200	45926745	4090	4090	4090	4090	2
267	20250218	144100	45918565	4090	4090	4090	4090	1
268	20250218	144000	45914475	4090	4090	4090	4090	1
269	20250218	143900	45910385	4100	4100	4100	4100	0
270	20250218	143800	45910385	4100	4100	4100	4100	3
271	20250218	143700	45898085	4110	4105	4110	4105	2500
272	20250218	143600	35624490	4085	4085	4085	4085	0
273	20250218	143500	35624490	4085	4085	4085	4085	0
274	20250218	143400	35624490	4085	4085	4085	4085	2
275	20250218	143300	35616320	4085	4085	4085	4085	0
276	20250218	143200	35616320	4085	4085	4085	4085	0
277	20250218	143100	35616320	4085	4085	4085	4085	0
278	20250218	143000	35616320	4085	4085	4085	4085	0
279	20250218	142900	35616320	4085	4085	4085	4085	0
280	20250218	142800	35616320	4085	4085	4085	4085	2
281	20250218	142700	35608150	4090	4090	4090	4090	116
282	20250218	142600	35133710	4090	4090	4090	4090	0
283	20250218	142500	35133710	4090	4090	4090	4090	0
284	20250218	142400	35133710	4090	4090	4090	4090	0
285	20250218	142300	35133710	4090	4090	4090	4090	0
286	20250218	142200	35133710	4090	4090	4090	4090	51
287	20250218	142100	34925120	4095	4090	4095	4090	3
288	20250218	142000	34912840	4095	4095	4095	4095	0
289	20250218	141900	34912840	4095	4095	4095	4095	0
290	20250218	141800	34912840	4095	4095	4095	4095	0
291	20250218	141700	34912840	4095	4095	4095	4095	0
292	20250218	141600	34912840	4095	4090	4095	4090	3
293	20250218	141500	34900560	4090	4090	4090	4090	1
294	20250218	141400	34896470	4095	4095	4095	4095	0
295	20250218	141300	34896470	4095	4095	4095	4095	0
296	20250218	141200	34896470	4095	4095	4095	4095	0
297	20250218	141100	34896470	4095	4095	4095	4095	0
298	20250218	141000	34896470	4095	4095	4095	4095	2
299	20250218	140900	34888280	4090	4090	4090	4090	1
300	20250218	140800	34884190	4090	4090	4090	4090	1
301	20250218	140700	34880100	4090	4090	4090	4090	0
302	20250218	140600	34880100	4090	4090	4090	4090	0
303	20250218	140500	34880100	4090	4090	4090	4090	0
304	20250218	140400	34880100	4090	4090	4090	4090	0
305	20250218	140300	34880100	4090	4090	4090	4090	1
306	20250218	140200	34876010	4090	4095	4095	4090	40
307	20250218	140100	34712360	4095	4095	4095	4090	62
308	20250218	140000	34458475	4090	4090	4090	4090	0
309	20250218	135900	34458475	4090	4090	4090	4090	0
310	20250218	135800	34458475	4090	4090	4090	4090	0
311	20250218	135700	34458475	4090	4090	4090	4090	3
312	20250218	135600	34446205	4090	4090	4090	4090	0
313	20250218	135500	34446205	4090	4090	4090	4090	1
314	20250218	135400	34442115	4090	4090	4090	4090	0
315	20250218	135300	34442115	4090	4090	4090	4090	0
316	20250218	135200	34442115	4090	4090	4090	4090	0
317	20250218	135100	34442115	4090	4090	4090	4090	1
318	20250218	135000	34438025	4090	4090	4090	4090	0
319	20250218	134900	34438025	4090	4090	4090	4090	0
320	20250218	134800	34438025	4090	4090	4090	4090	1
321	20250218	134700	34433935	4090	4090	4090	4090	0
322	20250218	134600	34433935	4090	4090	4090	4090	0
323	20250218	134500	34433935	4090	4090	4090	4090	1
324	20250218	134400	34429845	4090	4090	4090	4090	0
325	20250218	134300	34429845	4090	4090	4090	4090	0
326	20250218	134200	34429845	4090	4090	4090	4090	1
327	20250218	134100	34425755	4090	4090	4090	4090	0
328	20250218	134000	34425755	4090	4090	4090	4090	0
329	20250218	133900	34425755	4090	4090	4090	4090	0
330	20250218	133800	34425755	4090	4085	4090	4085	166
331	20250218	133700	33746820	4085	4085	4085	4085	0
332	20250218	133600	33746820	4085	4085	4085	4085	220
333	20250218	133500	32848120	4085	4085	4085	4085	1
334	20250218	133400	32844035	4090	4090	4090	4090	0
335	20250218	133300	32844035	4090	4090	4090	4090	0
336	20250218	133200	32844035	4090	4090	4090	4085	564
337	20250218	133100	30537280	4085	4085	4085	4085	0
338	20250218	133000	30537280	4085	4085	4085	4085	0
339	20250218	132900	30537280	4085	4085	4085	4085	1
340	20250218	132800	30533195	4085	4085	4085	4085	0
341	20250218	132700	30533195	4085	4085	4085	4085	0
342	20250218	132600	30533195	4085	4085	4085	4085	1
343	20250218	132500	30529110	4085	4085	4085	4085	0
344	20250218	132400	30529110	4085	4085	4085	4085	0
345	20250218	132300	30529110	4085	4085	4085	4085	0
346	20250218	132200	30529110	4085	4085	4085	4085	1
347	20250218	132100	30525025	4085	4085	4085	4085	0
348	20250218	132000	30525025	4085	4085	4085	4085	1
349	20250218	131900	30520940	4085	4085	4085	4085	0
350	20250218	131800	30520940	4085	4085	4085	4085	0
351	20250218	131700	30520940	4085	4085	4085	4085	0
352	20250218	131600	30520940	4085	4085	4085	4085	1
353	20250218	131500	30516855	4090	4090	4090	4090	0
354	20250218	131400	30516855	4090	4090	4090	4090	1
355	20250218	131300	30512765	4090	4090	4090	4090	0
356	20250218	131200	30512765	4090	4090	4090	4090	0
357	20250218	131100	30512765	4090	4090	4090	4090	27
358	20250218	131000	30402335	4085	4085	4085	4085	0
359	20250218	130900	30402335	4085	4085	4085	4085	1
360	20250218	130800	30398250	4095	4085	4095	4080	105
361	20250218	130700	29969685	4090	4085	4090	4085	21
362	20250218	130600	29883895	4095	4095	4095	4090	96
363	20250218	130500	29491020	4110	4110	4110	4110	21
364	20250218	130400	29404710	4110	4110	4110	4110	0
365	20250218	130300	29404710	4110	4110	4110	4110	1
366	20250218	130200	29400600	4110	4110	4110	4110	0
367	20250218	130100	29400600	4110	4110	4110	4110	1
368	20250218	130000	29396490	4130	4130	4130	4130	2
369	20250218	125900	29388230	4110	4110	4110	4110	0
370	20250218	125800	29388230	4110	4110	4110	4110	0
371	20250218	125700	29388230	4110	4110	4110	4110	0
372	20250218	125600	29388230	4110	4110	4110	4110	1
373	20250218	125500	29384120	4110	4110	4110	4110	1
374	20250218	125400	29380010	4130	4130	4130	4130	0
375	20250218	125300	29380010	4130	4130	4130	4130	0
376	20250218	125200	29380010	4130	4130	4130	4130	0
377	20250218	125100	29380010	4130	4130	4130	4130	2
378	20250218	125000	29371750	4110	4110	4110	4110	0
379	20250218	124900	29371750	4110	4110	4110	4110	2
380	20250218	124800	29363530	4110	4110	4110	4110	0
381	20250218	124700	29363530	4110	4110	4110	4110	0
382	20250218	124600	29363530	4110	4110	4110	4110	0
383	20250218	124500	29363530	4110	4110	4110	4110	0
384	20250218	124400	29363530	4110	4110	4110	4110	0
385	20250218	124300	29363530	4110	4110	4110	4110	2
386	20250218	124200	29355310	4110	4110	4110	4110	0
387	20250218	124100	29355310	4110	4110	4110	4110	0
388	20250218	124000	29355310	4110	4120	4120	4110	100
389	20250218	123900	28943730	4130	4130	4130	4130	2
390	20250218	123800	28935470	4120	4120	4120	4120	0
391	20250218	123700	28935470	4120	4120	4120	4120	0
392	20250218	123600	28935470	4120	4120	4120	4120	2
393	20250218	123500	28927230	4120	4120	4120	4120	0
394	20250218	123400	28927230	4120	4120	4120	4120	0
395	20250218	123300	28927230	4120	4120	4120	4120	0
396	20250218	123200	28927230	4120	4120	4120	4120	0
397	20250218	123100	28927230	4120	4120	4120	4120	0
398	20250218	123000	28927230	4120	4120	4120	4120	2
399	20250218	122900	28918990	4120	4120	4120	4120	0
400	20250218	122800	28918990	4120	4120	4120	4120	0
401	20250218	122700	28918990	4120	4120	4120	4120	0
402	20250218	122600	28918990	4120	4120	4120	4120	0
403	20250218	122500	28918990	4120	4120	4120	4120	0
404	20250218	122400	28918990	4120	4120	4120	4120	1
405	20250218	122300	28914870	4120	4120	4120	4120	1
406	20250218	122200	28910750	4120	4120	4120	4120	582
407	20250218	122100	26512910	4120	4120	4120	4120	0
408	20250218	122000	26512910	4120	4120	4120	4120	0
409	20250218	121900	26512910	4120	4120	4120	4120	0
410	20250218	121800	26512910	4120	4120	4120	4120	1
411	20250218	121700	26508790	4120	4120	4120	4120	91
412	20250218	121600	26133870	4120	4120	4120	4120	0
413	20250218	121500	26133870	4120	4120	4120	4120	0
414	20250218	121400	26133870	4120	4120	4120	4120	0
415	20250218	121300	26133870	4120	4120	4120	4120	0
416	20250218	121200	26133870	4120	4120	4120	4120	0
417	20250218	121100	26133870	4120	4120	4120	4120	1
418	20250218	121000	26129750	4120	4120	4120	4120	1
419	20250218	120900	26125630	4130	4130	4130	4130	0
420	20250218	120800	26125630	4130	4130	4130	4130	42
421	20250218	120700	25952170	4120	4120	4120	4120	0
422	20250218	120600	25952170	4120	4120	4120	4120	0
423	20250218	120500	25952170	4120	4130	4130	4120	119
424	20250218	120400	25460710	4130	4130	4130	4130	1
425	20250218	120300	25456580	4135	4135	4135	4135	0
426	20250218	120200	25456580	4135	4135	4135	4135	2
427	20250218	120100	25448310	4130	4130	4130	4130	0
428	20250218	120000	25448310	4130	4130	4130	4130	0
429	20250218	115900	25448310	4130	4130	4130	4130	1
430	20250218	115800	25444180	4130	4130	4130	4130	0
431	20250218	115700	25444180	4130	4130	4130	4130	1
432	20250218	115600	25440050	4130	4130	4130	4130	0
433	20250218	115500	25440050	4130	4130	4130	4130	0
434	20250218	115400	25440050	4130	4130	4130	4130	0
435	20250218	115300	25440050	4130	4130	4130	4130	1
436	20250218	115200	25435920	4130	4130	4130	4130	0
437	20250218	115100	25435920	4130	4130	4130	4130	1
438	20250218	115000	25431790	4135	4135	4135	4135	0
439	20250218	114900	25431790	4135	4135	4135	4135	2
440	20250218	114800	25423520	4130	4130	4130	4130	0
441	20250218	114700	25423520	4130	4130	4130	4130	1
442	20250218	114600	25419390	4130	4130	4130	4130	0
443	20250218	114500	25419390	4130	4130	4130	4130	0
444	20250218	114400	25419390	4130	4130	4130	4130	1
445	20250218	114300	25415260	4135	4135	4135	4135	2
446	20250218	114200	25406990	4135	4135	4135	4135	20
447	20250218	114100	25324290	4130	4130	4130	4130	200
448	20250218	114000	24498290	4130	4130	4130	4130	1
449	20250218	113900	24494160	4130	4130	4130	4130	0
450	20250218	113800	24494160	4130	4130	4130	4130	0
451	20250218	113700	24494160	4130	4130	4130	4130	1
452	20250218	113600	24490030	4130	4130	4130	4130	0
453	20250218	113500	24490030	4130	4130	4130	4130	0
454	20250218	113400	24490030	4130	4130	4130	4130	1
455	20250218	113300	24485900	4130	4130	4130	4130	0
456	20250218	113200	24485900	4130	4130	4130	4130	0
457	20250218	113100	24485900	4130	4130	4130	4130	1
458	20250218	113000	24481770	4150	4150	4150	4150	0
459	20250218	112900	24481770	4150	4150	4150	4150	1
460	20250218	112800	24477620	4130	4130	4130	4130	1
461	20250218	112700	24473490	4130	4130	4130	4130	0
462	20250218	112600	24473490	4130	4130	4130	4130	0
463	20250218	112500	24473490	4130	4130	4130	4130	0
464	20250218	112400	24473490	4130	4150	4150	4130	4
465	20250218	112300	24456910	4130	4130	4130	4130	0
466	20250218	112200	24456910	4130	4130	4130	4130	1
467	20250218	112100	24452780	4130	4130	4130	4130	0
468	20250218	112000	24452780	4130	4130	4130	4130	0
469	20250218	111900	24452780	4130	4130	4130	4130	0
470	20250218	111800	24452780	4130	4150	4150	4130	2
471	20250218	111700	24444500	4145	4145	4145	4145	1
472	20250218	111600	24440355	4130	4130	4130	4130	1
473	20250218	111500	24436225	4130	4130	4130	4130	0
474	20250218	111400	24436225	4130	4130	4130	4130	0
475	20250218	111300	24436225	4130	4130	4130	4130	0
476	20250218	111200	24436225	4130	4130	4130	4130	0
477	20250218	111100	24436225	4130	4130	4130	4130	1
478	20250218	111000	24432095	4130	4130	4130	4130	0
479	20250218	110900	24432095	4130	4130	4130	4130	1
480	20250218	110800	24427965	4125	4125	4125	4125	0
481	20250218	110700	24427965	4125	4125	4125	4125	0
482	20250218	110600	24427965	4125	4125	4125	4125	0
483	20250218	110500	24427965	4125	4125	4125	4125	1
484	20250218	110400	24423840	4125	4125	4125	4125	0
485	20250218	110300	24423840	4125	4125	4125	4125	1
486	20250218	110200	24419715	4125	4125	4125	4125	0
487	20250218	110100	24419715	4125	4125	4125	4125	0
488	20250218	110000	24419715	4125	4125	4125	4125	0
489	20250218	105900	24419715	4125	4125	4125	4125	0
490	20250218	105800	24419715	4125	4125	4125	4125	1
491	20250218	105700	24415590	4125	4125	4125	4125	1
492	20250218	105600	24411465	4145	4145	4145	4145	0
493	20250218	105500	24411465	4145	4145	4145	4145	242
494	20250218	105400	23408375	4145	4145	4145	4145	0
495	20250218	105300	23408375	4145	4145	4145	4145	0
496	20250218	105200	23408375	4145	4145	4145	4145	1
497	20250218	105100	23404230	4120	4160	4160	4120	965
498	20250218	105000	19410995	4160	4160	4160	4160	0
499	20250218	104900	19410995	4160	4160	4160	4160	0
500	20250218	104800	19410995	4160	4160	4160	4160	0
501	20250218	104700	19410995	4160	4160	4160	4160	0
502	20250218	104600	19410995	4160	4160	4160	4160	0
503	20250218	104500	19410995	4160	4165	4165	4160	2
504	20250218	104400	19402670	4165	4165	4165	4165	0
505	20250218	104300	19402670	4165	4165	4165	4165	0
506	20250218	104200	19402670	4165	4165	4165	4165	0
507	20250218	104100	19402670	4165	4165	4165	4165	0
508	20250218	104000	19402670	4165	4165	4165	4165	0
509	20250218	103900	19402670	4165	4165	4165	4165	1
510	20250218	103800	19398505	4165	4165	4165	4165	1
511	20250218	103700	19394340	4165	4165	4165	4165	0
512	20250218	103600	19394340	4165	4165	4165	4165	0
513	20250218	103500	19394340	4165	4165	4165	4165	2
514	20250218	103400	19386010	4165	4165	4165	4165	0
515	20250218	103300	19386010	4165	4165	4165	4165	0
516	20250218	103200	19386010	4165	4165	4165	4165	2
517	20250218	103100	19377680	4165	4165	4165	4165	26
518	20250218	103000	19269390	4165	4165	4165	4165	0
519	20250218	102900	19269390	4165	4165	4165	4165	0
520	20250218	102800	19269390	4165	4165	4165	4165	0
521	20250218	102700	19269390	4165	4165	4165	4165	0
522	20250218	102600	19269390	4165	4165	4165	4165	1
523	20250218	102500	19265225	4165	4165	4165	4165	1
524	20250218	102400	19261060	4165	4165	4165	4165	0
525	20250218	102300	19261060	4165	4165	4165	4165	0
526	20250218	102200	19261060	4165	4165	4165	4165	0
527	20250218	102100	19261060	4165	4165	4165	4165	0
528	20250218	102000	19261060	4165	4165	4165	4165	1
529	20250218	101900	19256895	4180	4175	4180	4165	6
530	20250218	101800	19231840	4165	4165	4165	4165	0
531	20250218	101700	19231840	4165	4165	4165	4165	0
532	20250218	101600	19231840	4165	4165	4165	4165	0
533	20250218	101500	19231840	4165	4165	4165	4165	0
534	20250218	101400	19231840	4165	4165	4165	4165	1
535	20250218	101300	19227675	4180	4175	4180	4175	3
536	20250218	101200	19215140	4165	4165	4165	4165	1
537	20250218	101100	19210975	4185	4185	4185	4185	0
538	20250218	101000	19210975	4185	4185	4185	4185	0
539	20250218	100900	19210975	4185	4170	4185	4170	3
540	20250218	100800	19198435	4160	4160	4160	4160	0
541	20250218	100700	19198435	4160	4160	4160	4160	1
542	20250218	100600	19194275	4160	4160	4160	4160	1
543	20250218	100500	19190115	4185	4185	4185	4185	0
544	20250218	100400	19190115	4185	4185	4185	4185	0
545	20250218	100300	19190115	4185	4185	4185	4185	5
546	20250218	100200	19169190	4180	4180	4180	4180	0
547	20250218	100100	19169190	4180	4180	4180	4180	1
548	20250218	100000	19165010	4180	4180	4180	4180	0
549	20250218	095900	19165010	4180	4190	4190	4180	17
550	20250218	095800	19093790	4180	4180	4180	4180	2
551	20250218	095700	19085430	4180	4180	4180	4180	0
552	20250218	095600	19085430	4180	4180	4180	4180	0
553	20250218	095500	19085430	4180	4180	4180	4180	1
554	20250218	095400	19081250	4180	4180	4180	4180	0
555	20250218	095300	19081250	4180	4180	4180	4180	1
556	20250218	095200	19077070	4180	4180	4180	4180	0
557	20250218	095100	19077070	4180	4180	4180	4180	150
558	20250218	095000	18450070	4180	4180	4180	4180	0
559	20250218	094900	18450070	4180	4180	4180	4180	1
560	20250218	094800	18445890	4190	4190	4190	4190	0
561	20250218	094700	18445890	4190	4190	4190	4190	2
562	20250218	094600	18437510	4180	4180	4180	4180	1
563	20250218	094500	18433330	4190	4190	4190	4190	0
564	20250218	094400	18433330	4190	4190	4190	4190	45
565	20250218	094300	18244780	4180	4180	4180	4180	1
566	20250218	094200	18240600	4190	4190	4190	4190	20
567	20250218	094100	18156800	4190	4190	4190	4190	0
568	20250218	094000	18156800	4190	4190	4190	4190	1
569	20250218	093900	18152610	4200	4200	4200	4200	0
570	20250218	093800	18152610	4200	4200	4200	4200	1
571	20250218	093700	18148410	4190	4190	4190	4190	0
572	20250218	093600	18148410	4190	4190	4190	4190	1
573	20250218	093500	18144220	4190	4190	4190	4190	0
574	20250218	093400	18144220	4190	4190	4190	4190	0
575	20250218	093300	18144220	4190	4190	4190	4190	1
576	20250218	093200	18140030	4200	4200	4200	4200	2
577	20250218	093100	18131630	4190	4190	4190	4190	0
578	20250218	093000	18131630	4190	4190	4190	4190	1
579	20250218	092900	18127440	4200	4200	4200	4200	0
580	20250218	092800	18127440	4200	4200	4200	4200	1
581	20250218	092700	18123240	4190	4190	4190	4190	251
582	20250218	092600	17071550	4200	4200	4200	4200	0
583	20250218	092500	17071550	4200	4190	4200	4190	646
584	20250218	092400	14364800	4190	4190	4190	4190	1
585	20250218	092300	14360610	4200	4200	4200	4200	0
586	20250218	092200	14360610	4200	4200	4200	4200	200
587	20250218	092100	13520610	4190	4190	4190	4190	0
588	20250218	092000	13520610	4190	4190	4190	4190	1
589	20250218	091900	13516420	4210	4210	4210	4210	1
590	20250218	091800	13512210	4190	4190	4190	4190	1
591	20250218	091700	13508020	4195	4200	4200	4195	94
592	20250218	091600	13113470	4200	4200	4200	4200	0
593	20250218	091500	13113470	4200	4200	4200	4200	0
594	20250218	091400	13113470	4200	4200	4200	4200	0
595	20250218	091300	13113470	4200	4200	4200	4200	1
596	20250218	091200	13109270	4200	4215	4215	4200	40
597	20250218	091100	12941235	4205	4205	4205	4205	1
598	20250218	091000	12937030	4225	4225	4225	4225	1
599	20250218	090900	12932805	4225	4225	4225	4225	2
600	20250218	090800	12924355	4225	4175	4225	4175	630
601	20250218	090700	10290800	4170	4160	4170	4100	964
602	20250218	090600	6274440	4155	4160	4160	4100	607
603	20250218	090500	3780495	4100	4170	4170	4080	409
604	20250218	090400	2088100	4170	4180	4180	4170	238
605	20250218	090300	1093480	4180	4180	4180	4180	0
606	20250218	090200	1093480	4180	4180	4180	4180	0
607	20250218	090100	1093480	4180	4180	4180	4180	11
608	20250218	090000	1047500	4190	4190	4190	4190	250