KissMeData/032560/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	191600	55032410	4995	4995	4995	4995	171
3	20250218	191500	55032410	4995	4995	4995	4995	0
4	20250218	191400	55032410	4995	4995	4995	4995	0
5	20250218	191300	55032410	4995	4995	4995	4995	0
6	20250218	191200	55032410	4995	4995	4995	4995	0
7	20250218	191100	55032410	4995	4995	4995	4995	0
8	20250218	191000	55032410	4995	4995	4995	4995	0
9	20250218	190900	55032410	4995	4995	4995	4995	0
10	20250218	190800	55032410	4995	4995	4995	4995	0
11	20250218	190700	55032410	4995	4995	4995	4995	0
12	20250218	190600	55032410	4995	4995	4995	4995	0
13	20250218	190500	55032410	4995	4995	4995	4995	0
14	20250218	190400	55032410	4995	4995	4995	4995	0
15	20250218	190300	55032410	4995	4995	4995	4995	0
16	20250218	190200	55032410	4995	4995	4995	4995	0
17	20250218	190100	55032410	4995	4995	4995	4995	0
18	20250218	190000	55032410	4995	4995	4995	4995	0
19	20250218	185900	55032410	4995	4995	4995	4995	0
20	20250218	185800	55032410	4995	4995	4995	4995	0
21	20250218	185700	55032410	4995	4995	4995	4995	0
22	20250218	185600	55032410	4995	4995	4995	4995	0
23	20250218	185500	55032410	4995	4995	4995	4995	0
24	20250218	185400	55032410	4995	4995	4995	4995	0
25	20250218	185300	55032410	4995	4995	4995	4995	0
26	20250218	185200	55032410	4995	4995	4995	4995	0
27	20250218	185100	55032410	4995	4995	4995	4995	0
28	20250218	185000	55032410	4995	4995	4995	4995	0
29	20250218	184900	55032410	4995	4995	4995	4995	0
30	20250218	184800	55032410	4995	4995	4995	4995	0
31	20250218	184700	55032410	4995	4995	4995	4995	0
32	20250218	184600	55032410	4995	4995	4995	4995	171
33	20250218	184500	55032410	4995	4995	4995	4995	0
34	20250218	184400	55032410	4995	4995	4995	4995	0
35	20250218	184300	55032410	4995	4995	4995	4995	0
36	20250218	184200	55032410	4995	4995	4995	4995	0
37	20250218	184100	55032410	4995	4995	4995	4995	0
38	20250218	184000	55032410	4995	4995	4995	4995	0
39	20250218	183900	55032410	4995	4995	4995	4995	0
40	20250218	183800	55032410	4995	4995	4995	4995	0
41	20250218	183700	55032410	4995	4995	4995	4995	0
42	20250218	183600	55032410	4995	4995	4995	4995	0
43	20250218	183500	55032410	4995	4995	4995	4995	0
44	20250218	183400	55032410	4995	4995	4995	4995	0
45	20250218	183300	55032410	4995	4995	4995	4995	0
46	20250218	183200	55032410	4995	4995	4995	4995	0
47	20250218	183100	55032410	4995	4995	4995	4995	0
48	20250218	183000	55032410	4995	4995	4995	4995	0
49	20250218	182900	55032410	4995	4995	4995	4995	0
50	20250218	182800	55032410	4995	4995	4995	4995	0
51	20250218	182700	55032410	4995	4995	4995	4995	0
52	20250218	182600	55032410	4995	4995	4995	4995	0
53	20250218	182500	55032410	4995	4995	4995	4995	0
54	20250218	182400	55032410	4995	4995	4995	4995	0
55	20250218	182300	55032410	4995	4995	4995	4995	0
56	20250218	182200	55032410	4995	4995	4995	4995	0
57	20250218	182100	55032410	4995	4995	4995	4995	0
58	20250218	182000	55032410	4995	4995	4995	4995	0
59	20250218	181900	55032410	4995	4995	4995	4995	0
60	20250218	181800	55032410	4995	4995	4995	4995	0
61	20250218	181700	55032410	4995	4995	4995	4995	0
62	20250218	181600	55032410	4995	4995	4995	4995	171
63	20250218	181500	55032410	4995	4995	4995	4995	0
64	20250218	181400	55032410	4995	4995	4995	4995	0
65	20250218	181300	55032410	4995	4995	4995	4995	0
66	20250218	181200	55032410	4995	4995	4995	4995	0
67	20250218	181100	55032410	4995	4995	4995	4995	0
68	20250218	181000	55032410	4995	4995	4995	4995	0
69	20250218	180900	55032410	4995	4995	4995	4995	0
70	20250218	180800	55032410	4995	4995	4995	4995	0
71	20250218	180700	55032410	4995	4995	4995	4995	0
72	20250218	180600	55032410	4995	4995	4995	4995	0
73	20250218	180500	55032410	4995	4995	4995	4995	0
74	20250218	180400	55032410	4995	4995	4995	4995	0
75	20250218	180300	55032410	4995	4995	4995	4995	0
76	20250218	180200	55032410	4995	4995	4995	4995	0
77	20250218	180100	55032410	4995	4995	4995	4995	0
78	20250218	180000	55032410	4995	4995	4995	4995	0
79	20250218	175900	55032410	4995	4995	4995	4995	0
80	20250218	175800	55032410	4995	4995	4995	4995	0
81	20250218	175700	55032410	4995	4995	4995	4995	0
82	20250218	175600	55032410	4995	4995	4995	4995	0
83	20250218	175500	55032410	4995	4995	4995	4995	0
84	20250218	175400	55032410	4995	4995	4995	4995	0
85	20250218	175300	55032410	4995	4995	4995	4995	0
86	20250218	175200	55032410	4995	4995	4995	4995	0
87	20250218	175100	55032410	4995	4995	4995	4995	0
88	20250218	175000	55032410	4995	4995	4995	4995	0
89	20250218	174900	55032410	4995	4995	4995	4995	0
90	20250218	174800	55032410	4995	4995	4995	4995	0
91	20250218	174700	55032410	4995	4995	4995	4995	0
92	20250218	174600	55032410	4995	4995	4995	4995	171
93	20250218	174500	55032410	4995	4995	4995	4995	0
94	20250218	174400	55032410	4995	4995	4995	4995	0
95	20250218	174300	55032410	4995	4995	4995	4995	0
96	20250218	174200	55032410	4995	4995	4995	4995	0
97	20250218	174100	55032410	4995	4995	4995	4995	0
98	20250218	174000	55032410	4995	4995	4995	4995	0
99	20250218	173900	55032410	4995	4995	4995	4995	0
100	20250218	173800	55032410	4995	4995	4995	4995	0
101	20250218	173700	55032410	4995	4995	4995	4995	0
102	20250218	173600	55032410	4995	4995	4995	4995	0
103	20250218	173500	55032410	4995	4995	4995	4995	0
104	20250218	173400	55032410	4995	4995	4995	4995	0
105	20250218	173300	55032410	4995	4995	4995	4995	0
106	20250218	173200	55032410	4995	4995	4995	4995	0
107	20250218	173100	55032410	4995	4995	4995	4995	0
108	20250218	173000	55032410	4995	4995	4995	4995	0
109	20250218	172900	55032410	4995	4995	4995	4995	0
110	20250218	172800	55032410	4995	4995	4995	4995	0
111	20250218	172700	55032410	4995	4995	4995	4995	0
112	20250218	172600	55032410	4995	4995	4995	4995	0
113	20250218	172500	55032410	4995	4995	4995	4995	0
114	20250218	172400	55032410	4995	4995	4995	4995	0
115	20250218	172300	55032410	4995	4995	4995	4995	0
116	20250218	172200	55032410	4995	4995	4995	4995	0
117	20250218	172100	55032410	4995	4995	4995	4995	0
118	20250218	172000	55032410	4995	4995	4995	4995	0
119	20250218	171900	55032410	4995	4995	4995	4995	0
120	20250218	171800	55032410	4995	4995	4995	4995	0
121	20250218	171700	55032410	4995	4995	4995	4995	0
122	20250218	171600	55032410	4995	4995	4995	4995	171
123	20250218	171500	55032410	4995	4995	4995	4995	0
124	20250218	171400	55032410	4995	4995	4995	4995	0
125	20250218	171300	55032410	4995	4995	4995	4995	0
126	20250218	171200	55032410	4995	4995	4995	4995	0
127	20250218	171100	55032410	4995	4995	4995	4995	0
128	20250218	171000	55032410	4995	4995	4995	4995	0
129	20250218	170900	55032410	4995	4995	4995	4995	0
130	20250218	170800	55032410	4995	4995	4995	4995	0
131	20250218	170700	55032410	4995	4995	4995	4995	0
132	20250218	170600	55032410	4995	4995	4995	4995	0
133	20250218	170500	55032410	4995	4995	4995	4995	0
134	20250218	170400	55032410	4995	4995	4995	4995	0
135	20250218	170300	55032410	4995	4995	4995	4995	0
136	20250218	170200	55032410	4995	4995	4995	4995	0
137	20250218	170100	55032410	4995	4995	4995	4995	0
138	20250218	170000	55032410	4995	4995	4995	4995	0
139	20250218	165900	55032410	4995	4995	4995	4995	0
140	20250218	165800	55032410	4995	4995	4995	4995	0
141	20250218	165700	55032410	4995	4995	4995	4995	0
142	20250218	165600	55032410	4995	4995	4995	4995	0
143	20250218	165500	55032410	4995	4995	4995	4995	0
144	20250218	165400	55032410	4995	4995	4995	4995	0
145	20250218	165300	55032410	4995	4995	4995	4995	0
146	20250218	165200	55032410	4995	4995	4995	4995	0
147	20250218	165100	55032410	4995	4995	4995	4995	0
148	20250218	165000	55032410	4995	4995	4995	4995	0
149	20250218	164900	55032410	4995	4995	4995	4995	0
150	20250218	164800	55032410	4995	4995	4995	4995	0
151	20250218	164700	55032410	4995	4995	4995	4995	0
152	20250218	164600	55032410	4995	4995	4995	4995	171
153	20250218	164500	55032410	4995	4995	4995	4995	0
154	20250218	164400	55032410	4995	4995	4995	4995	0
155	20250218	164300	55032410	4995	4995	4995	4995	0
156	20250218	164200	55032410	4995	4995	4995	4995	0
157	20250218	164100	55032410	4995	4995	4995	4995	0
158	20250218	164000	55032410	4995	4995	4995	4995	0
159	20250218	163900	55032410	4995	4995	4995	4995	0
160	20250218	163800	55032410	4995	4995	4995	4995	0
161	20250218	163700	55032410	4995	4995	4995	4995	0
162	20250218	163600	55032410	4995	4995	4995	4995	0
163	20250218	163500	55032410	4995	4995	4995	4995	0
164	20250218	163400	55032410	4995	4995	4995	4995	0
165	20250218	163300	55032410	4995	4995	4995	4995	0
166	20250218	163200	55032410	4995	4995	4995	4995	0
167	20250218	163100	55032410	4995	4995	4995	4995	0
168	20250218	163000	55032410	4995	4995	4995	4995	0
169	20250218	162900	55032410	4995	4995	4995	4995	0
170	20250218	162800	55032410	4995	4995	4995	4995	0
171	20250218	162700	55032410	4995	4995	4995	4995	0
172	20250218	162600	55032410	4995	4995	4995	4995	0
173	20250218	162500	55032410	4995	4995	4995	4995	0
174	20250218	162400	55032410	4995	4995	4995	4995	0
175	20250218	162300	55032410	4995	4995	4995	4995	0
176	20250218	162200	55032410	4995	4995	4995	4995	0
177	20250218	162100	55032410	4995	4995	4995	4995	0
178	20250218	162000	55032410	4995	4995	4995	4995	0
179	20250218	161900	55032410	4995	4995	4995	4995	0
180	20250218	161800	55032410	4995	4995	4995	4995	0
181	20250218	161700	55032410	4995	4995	4995	4995	0
182	20250218	161600	55032410	4995	4995	4995	4995	171
183	20250218	161500	55032410	4995	4995	4995	4995	0
184	20250218	161400	55032410	4995	4995	4995	4995	0
185	20250218	161300	55032410	4995	4995	4995	4995	0
186	20250218	161200	55032410	4995	4995	4995	4995	0
187	20250218	161100	55032410	4995	4995	4995	4995	0
188	20250218	161000	55032410	4995	4995	4995	4995	0
189	20250218	160900	55032410	4995	4995	4995	4995	0
190	20250218	160800	55032410	4995	4995	4995	4995	0
191	20250218	160700	55032410	4995	4995	4995	4995	0
192	20250218	160600	55032410	4995	4995	4995	4995	0
193	20250218	160500	55032410	4995	4995	4995	4995	0
194	20250218	160400	55032410	4995	4995	4995	4995	0
195	20250218	160300	55032410	4995	4995	4995	4995	0
196	20250218	160200	55032410	4995	4995	4995	4995	0
197	20250218	160100	55032410	4995	4995	4995	4995	0
198	20250218	160000	55032410	4995	4995	4995	4995	0
199	20250218	155900	55032410	4995	4995	4995	4995	0
200	20250218	155800	55032410	4995	4995	4995	4995	0
201	20250218	155700	55032410	4995	4995	4995	4995	0
202	20250218	155600	55032410	4995	4995	4995	4995	0
203	20250218	155500	55032410	4995	4995	4995	4995	0
204	20250218	155400	55032410	4995	4995	4995	4995	0
205	20250218	155300	55032410	4995	4995	4995	4995	0
206	20250218	155200	55032410	4995	4995	4995	4995	0
207	20250218	155100	55032410	4995	4995	4995	4995	0
208	20250218	155000	55032410	4995	4995	4995	4995	0
209	20250218	154900	55032410	4995	4995	4995	4995	0
210	20250218	154800	55032410	4995	4995	4995	4995	0
211	20250218	154700	55032410	4995	4995	4995	4995	0
212	20250218	154600	55032410	4995	4995	4995	4995	171
213	20250218	154500	55032410	4995	4995	4995	4995	0
214	20250218	154400	55032410	4995	4995	4995	4995	0
215	20250218	154300	55032410	4995	4995	4995	4995	0
216	20250218	154200	55032410	4995	4995	4995	4995	0
217	20250218	154100	55032410	4995	4995	4995	4995	0
218	20250218	154000	55032410	4995	4995	4995	4995	0
219	20250218	153900	55032410	4995	4995	4995	4995	0
220	20250218	153800	55032410	4995	4995	4995	4995	0
221	20250218	153700	55032410	4995	4995	4995	4995	0
222	20250218	153600	55032410	4995	4995	4995	4995	0
223	20250218	153500	55032410	4995	4995	4995	4995	0
224	20250218	153400	55032410	4995	4995	4995	4995	0
225	20250218	153300	55032410	4995	4995	4995	4995	0
226	20250218	153200	55032410	4995	4995	4995	4995	0
227	20250218	153100	55032410	4995	4995	4995	4995	0
228	20250218	153000	55032410	4995	4995	4995	4995	171
229	20250218	152900	54178265	4995	4995	4995	4995	0
230	20250218	152800	54178265	4995	4995	4995	4995	0
231	20250218	152700	54178265	4995	4995	4995	4995	0
232	20250218	152600	54178265	4995	4995	4995	4995	0
233	20250218	152500	54178265	4995	4995	4995	4995	0
234	20250218	152400	54178265	4995	4995	4995	4995	0
235	20250218	152300	54178265	4995	4995	4995	4995	0
236	20250218	152200	54178265	4995	4995	4995	4995	0
237	20250218	152100	54178265	4995	4995	4995	4995	0
238	20250218	152000	54178265	4995	4995	4995	4995	0
239	20250218	151900	54178265	4995	4995	4995	4995	1
240	20250218	151800	54173270	4990	4990	4995	4990	3
241	20250218	151700	54158295	4990	4990	4990	4990	1
242	20250218	151600	54153305	4995	4995	4995	4995	0
243	20250218	151500	54153305	4995	4995	4995	4995	0
244	20250218	151400	54153305	4995	4995	4995	4995	0
245	20250218	151300	54153305	4995	4995	4995	4995	44
246	20250218	151200	53933525	4995	4995	4995	4995	20
247	20250218	151100	53833625	4995	4995	4995	4995	0
248	20250218	151000	53833625	4995	4995	4995	4995	1
249	20250218	150900	53828630	4995	4990	4995	4990	205
250	20250218	150800	52804680	4990	4985	4990	4980	311
251	20250218	150700	51255690	4990	4990	4990	4990	10
252	20250218	150600	51205790	4990	4990	4990	4990	0
253	20250218	150500	51205790	4990	4980	4990	4980	676
254	20250218	150400	47839150	4995	4995	4995	4995	0
255	20250218	150300	47839150	4995	4995	4995	4995	0
256	20250218	150200	47839150	4995	4995	4995	4995	0
257	20250218	150100	47839150	4995	4995	4995	4995	0
258	20250218	150000	47839150	4995	4995	4995	4995	0
259	20250218	145900	47839150	4995	4990	4995	4990	18
260	20250218	145800	47749280	4980	4980	4980	4980	0
261	20250218	145700	47749280	4980	4980	4980	4980	0
262	20250218	145600	47749280	4980	4980	4980	4980	15
263	20250218	145500	47674580	4980	4980	4980	4980	0
264	20250218	145400	47674580	4980	4980	4980	4980	11
265	20250218	145300	47619800	4980	4980	4980	4980	0
266	20250218	145200	47619800	4980	4980	4980	4980	204
267	20250218	145100	46603880	4990	4990	4990	4990	0
268	20250218	145000	46603880	4990	4990	4990	4990	10
269	20250218	144900	46553980	4990	4990	4990	4990	1
270	20250218	144800	46548990	4985	4985	4985	4985	0
271	20250218	144700	46548990	4985	4985	4985	4985	1
272	20250218	144600	46544005	4985	4985	4985	4985	0
273	20250218	144500	46544005	4985	4985	4985	4985	0
274	20250218	144400	46544005	4985	4985	4985	4985	1
275	20250218	144300	46539020	4980	4980	4980	4980	2
276	20250218	144200	46529060	4990	4990	4990	4990	0
277	20250218	144100	46529060	4990	4990	4990	4990	0
278	20250218	144000	46529060	4990	4990	4990	4990	0
279	20250218	143900	46529060	4990	4990	4990	4990	0
280	20250218	143800	46529060	4990	4980	4990	4980	254
281	20250218	143700	45264100	4990	4990	4990	4990	0
282	20250218	143600	45264100	4990	4990	4990	4990	0
283	20250218	143500	45264100	4990	4990	4990	4990	0
284	20250218	143400	45264100	4990	4990	4990	4990	0
285	20250218	143300	45264100	4990	4990	4990	4990	0
286	20250218	143200	45264100	4990	4990	4990	4990	0
287	20250218	143100	45264100	4990	4990	4990	4990	0
288	20250218	143000	45264100	4990	4990	4990	4990	0
289	20250218	142900	45264100	4990	4990	4990	4990	0
290	20250218	142800	45264100	4990	4990	4990	4990	2
291	20250218	142700	45254120	4990	4990	4990	4990	0
292	20250218	142600	45254120	4990	4990	4990	4990	0
293	20250218	142500	45254120	4990	4990	4990	4990	0
294	20250218	142400	45254120	4990	4990	4990	4990	0
295	20250218	142300	45254120	4990	4990	4990	4990	1
296	20250218	142200	45249130	4990	4990	4990	4990	2
297	20250218	142100	45239150	4990	4990	4990	4990	0
298	20250218	142000	45239150	4990	4990	4990	4990	0
299	20250218	141900	45239150	4990	4990	4990	4990	0
300	20250218	141800	45239150	4990	4990	4990	4990	0
301	20250218	141700	45239150	4990	4990	4990	4990	1
302	20250218	141600	45234160	4985	4985	4985	4985	1
303	20250218	141500	45229175	4990	4990	4990	4990	0
304	20250218	141400	45229175	4990	4990	4990	4990	0
305	20250218	141300	45229175	4990	4985	4990	4985	13
306	20250218	141200	45164325	4990	4985	4990	4985	5
307	20250218	141100	45139380	4985	4985	4985	4985	0
308	20250218	141000	45139380	4985	4985	4985	4985	1
309	20250218	140900	45134395	4985	4985	4985	4985	0
310	20250218	140800	45134395	4985	4985	4985	4985	0
311	20250218	140700	45134395	4985	4985	4985	4985	0
312	20250218	140600	45134395	4985	4985	4985	4985	0
313	20250218	140500	45134395	4985	4985	4985	4985	0
314	20250218	140400	45134395	4985	4985	4985	4985	1
315	20250218	140300	45129410	4990	4990	4990	4990	0
316	20250218	140200	45129410	4990	4990	4990	4990	176
317	20250218	140100	44251170	4985	4985	4985	4985	107
318	20250218	140000	43717775	4985	4985	4985	4985	0
319	20250218	135900	43717775	4985	4985	4985	4985	0
320	20250218	135800	43717775	4985	4985	4985	4985	0
321	20250218	135700	43717775	4985	4985	4985	4985	1
322	20250218	135600	43712790	4985	4985	4985	4985	0
323	20250218	135500	43712790	4985	4985	4985	4985	0
324	20250218	135400	43712790	4985	4985	4985	4985	0
325	20250218	135300	43712790	4985	4985	4985	4985	0
326	20250218	135200	43712790	4985	4985	4985	4985	0
327	20250218	135100	43712790	4985	4985	4985	4985	0
328	20250218	135000	43712790	4985	4985	4985	4975	24
329	20250218	134900	43593240	4975	4975	4975	4975	259
330	20250218	134800	42304715	4985	4985	4985	4985	0
331	20250218	134700	42304715	4985	4985	4985	4985	1
332	20250218	134600	42299730	4975	4975	4975	4975	0
333	20250218	134500	42299730	4975	4980	4980	4975	2
334	20250218	134400	42289775	4985	4985	4985	4985	10
335	20250218	134300	42239925	4985	4985	4985	4985	0
336	20250218	134200	42239925	4985	4985	4985	4985	0
337	20250218	134100	42239925	4985	4985	4985	4985	0
338	20250218	134000	42239925	4985	4985	4985	4985	0
339	20250218	133900	42239925	4985	4985	4985	4985	0
340	20250218	133800	42239925	4985	4985	4985	4985	0
341	20250218	133700	42239925	4985	4985	4985	4985	0
342	20250218	133600	42239925	4985	4985	4985	4985	1
343	20250218	133500	42234940	4980	4980	4985	4980	30
344	20250218	133400	42085535	4990	4990	4990	4990	0
345	20250218	133300	42085535	4990	4990	4990	4990	1
346	20250218	133200	42080545	4980	4980	4980	4980	12
347	20250218	133100	42020785	4995	4995	4995	4995	0
348	20250218	133000	42020785	4995	4990	4995	4990	102
349	20250218	132900	41511550	4970	4980	4995	4970	210
350	20250218	132800	40464875	4980	4980	4980	4980	50
351	20250218	132700	40215875	4970	4970	4970	4970	42
352	20250218	132600	40007135	4970	4970	4970	4970	0
353	20250218	132500	40007135	4970	4970	4970	4970	10
354	20250218	132400	39957435	4980	4980	4980	4980	0
355	20250218	132300	39957435	4980	4980	4980	4980	1
356	20250218	132200	39952455	4970	4970	4970	4970	0
357	20250218	132100	39952455	4970	4975	4980	4970	578
358	20250218	132000	37074820	4970	4970	4970	4970	0
359	20250218	131900	37074820	4970	4970	4970	4970	422
360	20250218	131800	34977480	4970	4970	4970	4970	20
361	20250218	131700	34878080	4980	4975	4980	4975	2
362	20250218	131600	34868125	4960	4975	4975	4960	14
363	20250218	131500	34798625	4970	4970	4970	4970	4
364	20250218	131400	34778745	4980	4970	4980	4960	1101
365	20250218	131300	29313720	4980	4980	4980	4980	50
366	20250218	131200	29064720	4980	4980	4980	4980	0
367	20250218	131100	29064720	4980	4980	4980	4980	0
368	20250218	131000	29064720	4980	4980	4980	4980	0
369	20250218	130900	29064720	4980	4980	4980	4980	0
370	20250218	130800	29064720	4980	4980	4980	4980	6
371	20250218	130700	29034840	4965	4965	4965	4965	6
372	20250218	130600	29005050	4980	4980	4980	4980	0
373	20250218	130500	29005050	4980	4980	4980	4980	0
374	20250218	130400	29005050	4980	4980	4980	4980	1
375	20250218	130300	29000070	4975	4975	4975	4975	5
376	20250218	130200	28975195	4980	4980	4980	4980	1
377	20250218	130100	28970215	4980	4965	4980	4965	50
378	20250218	130000	28721950	4980	4980	4980	4980	11
379	20250218	125900	28667170	4980	4970	4980	4970	206
380	20250218	125800	27641930	4970	4965	4970	4965	173
381	20250218	125700	26782480	4970	4965	4970	4965	51
382	20250218	125600	26529260	4965	4960	4965	4960	51
383	20250218	125500	26276050	4965	4965	4965	4965	0
384	20250218	125400	26276050	4965	4960	4965	4960	16
385	20250218	125300	26196680	4960	4960	4960	4960	1
386	20250218	125200	26191720	4960	4950	4960	4945	301
387	20250218	125100	24702175	4945	4945	4950	4940	13
388	20250218	125000	24637890	4950	4950	4950	4950	0
389	20250218	124900	24637890	4950	4950	4950	4950	0
390	20250218	124800	24637890	4950	4950	4950	4950	0
391	20250218	124700	24637890	4950	4950	4950	4950	0
392	20250218	124600	24637890	4950	4950	4950	4950	0
393	20250218	124500	24637890	4950	4950	4950	4950	0
394	20250218	124400	24637890	4950	4950	4950	4950	0
395	20250218	124300	24637890	4950	4950	4950	4950	0
396	20250218	124200	24637890	4950	4950	4950	4950	0
397	20250218	124100	24637890	4950	4950	4950	4950	0
398	20250218	124000	24637890	4950	4950	4950	4950	0
399	20250218	123900	24637890	4950	4950	4950	4950	0
400	20250218	123800	24637890	4950	4950	4950	4950	0
401	20250218	123700	24637890	4950	4950	4950	4950	0
402	20250218	123600	24637890	4950	4930	4950	4930	710
403	20250218	123500	21135505	4935	4935	4935	4935	0
404	20250218	123400	21135505	4935	4935	4935	4935	0
405	20250218	123300	21135505	4935	4935	4935	4935	0
406	20250218	123200	21135505	4935	4935	4935	4935	1
407	20250218	123100	21130570	4930	4930	4930	4930	0
408	20250218	123000	21130570	4930	4930	4930	4930	2
409	20250218	122900	21120710	4935	4935	4935	4935	0
410	20250218	122800	21120710	4935	4935	4935	4935	0
411	20250218	122700	21120710	4935	4935	4935	4935	0
412	20250218	122600	21120710	4935	4935	4935	4935	0
413	20250218	122500	21120710	4935	4935	4935	4935	0
414	20250218	122400	21120710	4935	4935	4935	4935	1
415	20250218	122300	21115775	4935	4930	4935	4930	2
416	20250218	122200	21105910	4915	4915	4915	4915	0
417	20250218	122100	21105910	4915	4915	4915	4915	0
418	20250218	122000	21105910	4915	4915	4915	4915	0
419	20250218	121900	21105910	4915	4915	4915	4915	0
420	20250218	121800	21105910	4915	4915	4915	4915	0
421	20250218	121700	21105910	4915	4925	4925	4915	12
422	20250218	121600	21046895	4935	4935	4935	4935	1
423	20250218	121500	21041960	4935	4935	4935	4935	0
424	20250218	121400	21041960	4935	4935	4935	4935	0
425	20250218	121300	21041960	4935	4935	4935	4935	0
426	20250218	121200	21041960	4935	4935	4935	4935	0
427	20250218	121100	21041960	4935	4935	4935	4935	0
428	20250218	121000	21041960	4935	4935	4935	4935	0
429	20250218	120900	21041960	4935	4935	4935	4935	0
430	20250218	120800	21041960	4935	4935	4935	4935	0
431	20250218	120700	21041960	4935	4935	4935	4935	0
432	20250218	120600	21041960	4935	4920	4935	4920	52
433	20250218	120500	20786095	4930	4930	4930	4930	0
434	20250218	120400	20786095	4930	4930	4930	4930	1
435	20250218	120300	20781165	4920	4920	4920	4920	697
436	20250218	120200	17351925	4920	4920	4920	4920	0
437	20250218	120100	17351925	4920	4920	4920	4920	0
438	20250218	120000	17351925	4920	4920	4920	4920	1
439	20250218	115900	17347005	4915	4910	4915	4910	196
440	20250218	115800	16383840	4915	4915	4915	4915	0
441	20250218	115700	16383840	4915	4915	4915	4915	0
442	20250218	115600	16383840	4915	4915	4915	4915	0
443	20250218	115500	16383840	4915	4915	4915	4915	0
444	20250218	115400	16383840	4915	4915	4915	4915	1
445	20250218	115300	16378925	4905	4905	4905	4905	1
446	20250218	115200	16374020	4920	4920	4920	4920	0
447	20250218	115100	16374020	4920	4920	4920	4920	1
448	20250218	115000	16369100	4905	4905	4905	4905	0
449	20250218	114900	16369100	4905	4910	4910	4905	50
450	20250218	114800	16123810	4920	4920	4920	4920	0
451	20250218	114700	16123810	4920	4920	4920	4920	0
452	20250218	114600	16123810	4920	4920	4920	4920	0
453	20250218	114500	16123810	4920	4920	4920	4920	0
454	20250218	114400	16123810	4920	4920	4920	4920	0
455	20250218	114300	16123810	4920	4920	4920	4920	10
456	20250218	114200	16074610	4920	4920	4920	4920	0
457	20250218	114100	16074610	4920	4920	4920	4920	0
458	20250218	114000	16074610	4920	4920	4920	4920	0
459	20250218	113900	16074610	4920	4920	4920	4920	0
460	20250218	113800	16074610	4920	4920	4920	4920	0
461	20250218	113700	16074610	4920	4920	4920	4920	0
462	20250218	113600	16074610	4920	4910	4920	4910	23
463	20250218	113500	15961670	4910	4910	4910	4910	0
464	20250218	113400	15961670	4910	4910	4910	4910	0
465	20250218	113300	15961670	4910	4910	4910	4910	0
466	20250218	113200	15961670	4910	4910	4910	4910	0
467	20250218	113100	15961670	4910	4910	4910	4910	0
468	20250218	113000	15961670	4910	4910	4910	4910	0
469	20250218	112900	15961670	4910	4910	4910	4910	0
470	20250218	112800	15961670	4910	4910	4910	4910	2
471	20250218	112700	15951850	4910	4910	4910	4910	0
472	20250218	112600	15951850	4910	4910	4910	4910	0
473	20250218	112500	15951850	4910	4905	4910	4905	66
474	20250218	112400	15628115	4905	4905	4905	4905	0
475	20250218	112300	15628115	4905	4905	4905	4905	0
476	20250218	112200	15628115	4905	4905	4905	4905	0
477	20250218	112100	15628115	4905	4905	4905	4905	0
478	20250218	112000	15628115	4905	4905	4905	4905	0
479	20250218	111900	15628115	4905	4905	4905	4905	1
480	20250218	111800	15623210	4905	4905	4905	4905	2
481	20250218	111700	15613400	4900	4900	4900	4900	0
482	20250218	111600	15613400	4900	4900	4900	4900	239
483	20250218	111500	14442300	4895	4895	4895	4895	100
484	20250218	111400	13952800	4900	4900	4900	4900	0
485	20250218	111300	13952800	4900	4900	4900	4900	0
486	20250218	111200	13952800	4900	4900	4900	4900	0
487	20250218	111100	13952800	4900	4900	4900	4900	0
488	20250218	111000	13952800	4900	4900	4900	4900	0
489	20250218	110900	13952800	4900	4900	4900	4900	0
490	20250218	110800	13952800	4900	4900	4900	4900	1
491	20250218	110700	13947900	4895	4895	4895	4895	104
492	20250218	110600	13438820	4900	4900	4900	4900	60
493	20250218	110500	13144820	4905	4905	4905	4905	0
494	20250218	110400	13144820	4905	4905	4905	4905	0
495	20250218	110300	13144820	4905	4905	4905	4905	0
496	20250218	110200	13144820	4905	4905	4905	4905	0
497	20250218	110100	13144820	4905	4905	4905	4905	0
498	20250218	110000	13144820	4905	4905	4905	4905	0
499	20250218	105900	13144820	4905	4905	4905	4905	1
500	20250218	105800	13139915	4900	4900	4900	4900	0
501	20250218	105700	13139915	4900	4900	4900	4900	31
502	20250218	105600	12988015	4900	4900	4900	4900	115
503	20250218	105500	12424515	4905	4905	4905	4905	0
504	20250218	105400	12424515	4905	4905	4905	4905	0
505	20250218	105300	12424515	4905	4905	4905	4905	0
506	20250218	105200	12424515	4905	4905	4905	4905	0
507	20250218	105100	12424515	4905	4905	4905	4905	0
508	20250218	105000	12424515	4905	4905	4905	4905	0
509	20250218	104900	12424515	4905	4905	4905	4905	0
510	20250218	104800	12424515	4905	4905	4905	4905	0
511	20250218	104700	12424515	4905	4905	4905	4905	0
512	20250218	104600	12424515	4905	4905	4905	4905	0
513	20250218	104500	12424515	4905	4905	4905	4905	0
514	20250218	104400	12424515	4905	4905	4905	4905	0
515	20250218	104300	12424515	4905	4905	4905	4905	0
516	20250218	104200	12424515	4905	4905	4905	4905	0
517	20250218	104100	12424515	4905	4905	4905	4905	0
518	20250218	104000	12424515	4905	4905	4905	4905	10
519	20250218	103900	12375465	4905	4905	4905	4905	0
520	20250218	103800	12375465	4905	4905	4905	4905	0
521	20250218	103700	12375465	4905	4905	4905	4905	0
522	20250218	103600	12375465	4905	4905	4905	4905	0
523	20250218	103500	12375465	4905	4905	4905	4905	0
524	20250218	103400	12375465	4905	4905	4905	4905	0
525	20250218	103300	12375465	4905	4905	4905	4905	0
526	20250218	103200	12375465	4905	4905	4905	4905	0
527	20250218	103100	12375465	4905	4905	4905	4905	0
528	20250218	103000	12375465	4905	4905	4905	4905	0
529	20250218	102900	12375465	4905	4905	4905	4905	0
530	20250218	102800	12375465	4905	4905	4905	4905	0
531	20250218	102700	12375465	4905	4905	4905	4905	0
532	20250218	102600	12375465	4905	4905	4905	4905	0
533	20250218	102500	12375465	4905	4905	4905	4905	0
534	20250218	102400	12375465	4905	4905	4905	4905	0
535	20250218	102300	12375465	4905	4905	4905	4905	0
536	20250218	102200	12375465	4905	4905	4905	4905	1
537	20250218	102100	12370560	4900	4900	4900	4900	1
538	20250218	102000	12365660	4905	4905	4905	4905	0
539	20250218	101900	12365660	4905	4905	4905	4905	0
540	20250218	101800	12365660	4905	4905	4905	4905	0
541	20250218	101700	12365660	4905	4905	4905	4905	0
542	20250218	101600	12365660	4905	4905	4905	4905	0
543	20250218	101500	12365660	4905	4905	4905	4905	0
544	20250218	101400	12365660	4905	4905	4905	4905	0
545	20250218	101300	12365660	4905	4905	4905	4905	0
546	20250218	101200	12365660	4905	4905	4905	4905	1
547	20250218	101100	12360755	4890	4890	4890	4890	0
548	20250218	101000	12360755	4890	4905	4905	4890	26
549	20250218	100900	12233530	4905	4905	4905	4905	0
550	20250218	100800	12233530	4905	4905	4905	4905	0
551	20250218	100700	12233530	4905	4905	4905	4905	0
552	20250218	100600	12233530	4905	4905	4905	4905	0
553	20250218	100500	12233530	4905	4905	4905	4905	0
554	20250218	100400	12233530	4905	4905	4905	4905	5
555	20250218	100300	12209005	4900	4895	4900	4890	208
556	20250218	100200	11191245	4900	4900	4900	4900	0
557	20250218	100100	11191245	4900	4900	4900	4900	0
558	20250218	100000	11191245	4900	4900	4900	4900	0
559	20250218	095900	11191245	4900	4900	4900	4900	0
560	20250218	095800	11191245	4900	4900	4900	4900	0
561	20250218	095700	11191245	4900	4900	4900	4900	0
562	20250218	095600	11191245	4900	4900	4900	4900	0
563	20250218	095500	11191245	4900	4900	4900	4900	0
564	20250218	095400	11191245	4900	4900	4900	4900	0
565	20250218	095300	11191245	4900	4900	4900	4900	0
566	20250218	095200	11191245	4900	4900	4900	4900	0
567	20250218	095100	11191245	4900	4900	4900	4900	0
568	20250218	095000	11191245	4900	4900	4900	4900	0
569	20250218	094900	11191245	4900	4895	4900	4895	45
570	20250218	094800	10970865	4900	4895	4900	4895	400
571	20250218	094700	9011410	4895	4895	4895	4895	0
572	20250218	094600	9011410	4895	4890	4895	4890	78
573	20250218	094500	8629985	4890	4890	4890	4890	100
574	20250218	094400	8140985	4890	4890	4890	4890	0
575	20250218	094300	8140985	4890	4890	4890	4890	1
576	20250218	094200	8136095	4890	4890	4890	4890	0
577	20250218	094100	8136095	4890	4890	4890	4890	0
578	20250218	094000	8136095	4890	4890	4890	4890	3
579	20250218	093900	8121425	4890	4890	4890	4890	11
580	20250218	093800	8067635	4885	4885	4885	4885	100
581	20250218	093700	7579135	4885	4885	4885	4885	510
582	20250218	093600	5087785	4885	4885	4885	4885	0
583	20250218	093500	5087785	4885	4885	4885	4885	0
584	20250218	093400	5087785	4885	4885	4885	4885	1
585	20250218	093300	5082900	4885	4885	4885	4885	0
586	20250218	093200	5082900	4885	4875	4885	4875	368
587	20250218	093100	3287555	4880	4880	4880	4880	0
588	20250218	093000	3287555	4880	4880	4880	4880	0
589	20250218	092900	3287555	4880	4880	4880	4880	0
590	20250218	092800	3287555	4880	4880	4880	4880	0
591	20250218	092700	3287555	4880	4880	4880	4880	0
592	20250218	092600	3287555	4880	4880	4880	4880	0
593	20250218	092500	3287555	4880	4880	4880	4880	1
594	20250218	092400	3282675	4865	4865	4865	4865	0
595	20250218	092300	3282675	4865	4865	4865	4865	0
596	20250218	092200	3282675	4865	4865	4865	4865	0
597	20250218	092100	3282675	4865	4865	4865	4865	0
598	20250218	092000	3282675	4865	4865	4865	4865	0
599	20250218	091900	3282675	4865	4870	4870	4865	185
600	20250218	091800	2382475	4870	4870	4870	4870	0
601	20250218	091700	2382475	4870	4870	4870	4870	0
602	20250218	091600	2382475	4870	4870	4870	4870	1
603	20250218	091500	2377605	4870	4870	4870	4870	0
604	20250218	091400	2377605	4870	4870	4870	4870	94
605	20250218	091300	1919825	4870	4870	4870	4870	0
606	20250218	091200	1919825	4870	4870	4870	4870	11
607	20250218	091100	1866255	4865	4865	4865	4865	0
608	20250218	091000	1866255	4865	4865	4865	4865	0
609	20250218	090900	1866255	4865	4865	4865	4865	0
610	20250218	090800	1866255	4865	4880	4890	4865	34
611	20250218	090700	1700195	4860	4870	4870	4860	47
612	20250218	090600	1471340	4870	4870	4870	4870	0
613	20250218	090500	1471340	4870	4870	4870	4870	0
614	20250218	090400	1471340	4870	4870	4870	4870	40
615	20250218	090300	1276540	4870	4870	4870	4870	0
616	20250218	090200	1276540	4870	4870	4870	4870	242
617	20250218	090100	98000	4900	4900	4900	4900	0
618	20250218	090000	98000	4900	4900	4900	4900	20