KissMeData/053350/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	193700	82544990	4145	4145	4145	4145	215
3	20250217	193600	82544990	4145	4145	4145	4145	0
4	20250217	193500	82544990	4145	4145	4145	4145	0
5	20250217	193400	82544990	4145	4145	4145	4145	0
6	20250217	193300	82544990	4145	4145	4145	4145	0
7	20250217	193200	82544990	4145	4145	4145	4145	0
8	20250217	193100	82544990	4145	4145	4145	4145	0
9	20250217	193000	82544990	4145	4145	4145	4145	0
10	20250217	192900	82544990	4145	4145	4145	4145	0
11	20250217	192800	82544990	4145	4145	4145	4145	0
12	20250217	192700	82544990	4145	4145	4145	4145	0
13	20250217	192600	82544990	4145	4145	4145	4145	0
14	20250217	192500	82544990	4145	4145	4145	4145	0
15	20250217	192400	82544990	4145	4145	4145	4145	0
16	20250217	192300	82544990	4145	4145	4145	4145	0
17	20250217	192200	82544990	4145	4145	4145	4145	0
18	20250217	192100	82544990	4145	4145	4145	4145	0
19	20250217	192000	82544990	4145	4145	4145	4145	0
20	20250217	191900	82544990	4145	4145	4145	4145	0
21	20250217	191800	82544990	4145	4145	4145	4145	0
22	20250217	191700	82544990	4145	4145	4145	4145	0
23	20250217	191600	82544990	4145	4145	4145	4145	0
24	20250217	191500	82544990	4145	4145	4145	4145	0
25	20250217	191400	82544990	4145	4145	4145	4145	0
26	20250217	191300	82544990	4145	4145	4145	4145	0
27	20250217	191200	82544990	4145	4145	4145	4145	0
28	20250217	191100	82544990	4145	4145	4145	4145	0
29	20250217	191000	82544990	4145	4145	4145	4145	0
30	20250217	190900	82544990	4145	4145	4145	4145	0
31	20250217	190800	82544990	4145	4145	4145	4145	0
32	20250217	190700	82544990	4145	4145	4145	4145	215
33	20250217	190600	82544990	4145	4145	4145	4145	0
34	20250217	190500	82544990	4145	4145	4145	4145	0
35	20250217	190400	82544990	4145	4145	4145	4145	0
36	20250217	190300	82544990	4145	4145	4145	4145	0
37	20250217	190200	82544990	4145	4145	4145	4145	0
38	20250217	190100	82544990	4145	4145	4145	4145	0
39	20250217	190000	82544990	4145	4145	4145	4145	0
40	20250217	185900	82544990	4145	4145	4145	4145	0
41	20250217	185800	82544990	4145	4145	4145	4145	0
42	20250217	185700	82544990	4145	4145	4145	4145	0
43	20250217	185600	82544990	4145	4145	4145	4145	0
44	20250217	185500	82544990	4145	4145	4145	4145	0
45	20250217	185400	82544990	4145	4145	4145	4145	0
46	20250217	185300	82544990	4145	4145	4145	4145	0
47	20250217	185200	82544990	4145	4145	4145	4145	0
48	20250217	185100	82544990	4145	4145	4145	4145	0
49	20250217	185000	82544990	4145	4145	4145	4145	0
50	20250217	184900	82544990	4145	4145	4145	4145	0
51	20250217	184800	82544990	4145	4145	4145	4145	0
52	20250217	184700	82544990	4145	4145	4145	4145	0
53	20250217	184600	82544990	4145	4145	4145	4145	0
54	20250217	184500	82544990	4145	4145	4145	4145	0
55	20250217	184400	82544990	4145	4145	4145	4145	0
56	20250217	184300	82544990	4145	4145	4145	4145	0
57	20250217	184200	82544990	4145	4145	4145	4145	0
58	20250217	184100	82544990	4145	4145	4145	4145	0
59	20250217	184000	82544990	4145	4145	4145	4145	0
60	20250217	183900	82544990	4145	4145	4145	4145	0
61	20250217	183800	82544990	4145	4145	4145	4145	0
62	20250217	183700	82544990	4145	4145	4145	4145	215
63	20250217	183600	82544990	4145	4145	4145	4145	0
64	20250217	183500	82544990	4145	4145	4145	4145	0
65	20250217	183400	82544990	4145	4145	4145	4145	0
66	20250217	183300	82544990	4145	4145	4145	4145	0
67	20250217	183200	82544990	4145	4145	4145	4145	0
68	20250217	183100	82544990	4145	4145	4145	4145	0
69	20250217	183000	82544990	4145	4145	4145	4145	0
70	20250217	182900	82544990	4145	4145	4145	4145	0
71	20250217	182800	82544990	4145	4145	4145	4145	0
72	20250217	182700	82544990	4145	4145	4145	4145	0
73	20250217	182600	82544990	4145	4145	4145	4145	0
74	20250217	182500	82544990	4145	4145	4145	4145	0
75	20250217	182400	82544990	4145	4145	4145	4145	0
76	20250217	182300	82544990	4145	4145	4145	4145	0
77	20250217	182200	82544990	4145	4145	4145	4145	0
78	20250217	182100	82544990	4145	4145	4145	4145	0
79	20250217	182000	82544990	4145	4145	4145	4145	0
80	20250217	181900	82544990	4145	4145	4145	4145	0
81	20250217	181800	82544990	4145	4145	4145	4145	0
82	20250217	181700	82544990	4145	4145	4145	4145	0
83	20250217	181600	82544990	4145	4145	4145	4145	0
84	20250217	181500	82544990	4145	4145	4145	4145	0
85	20250217	181400	82544990	4145	4145	4145	4145	0
86	20250217	181300	82544990	4145	4145	4145	4145	0
87	20250217	181200	82544990	4145	4145	4145	4145	0
88	20250217	181100	82544990	4145	4145	4145	4145	0
89	20250217	181000	82544990	4145	4145	4145	4145	0
90	20250217	180900	82544990	4145	4145	4145	4145	0
91	20250217	180800	82544990	4145	4145	4145	4145	0
92	20250217	180700	82544990	4145	4145	4145	4145	215
93	20250217	180600	82544990	4145	4145	4145	4145	0
94	20250217	180500	82544990	4145	4145	4145	4145	0
95	20250217	180400	82544990	4145	4145	4145	4145	0
96	20250217	180300	82544990	4145	4145	4145	4145	0
97	20250217	180200	82544990	4145	4145	4145	4145	0
98	20250217	180100	82544990	4145	4145	4145	4145	0
99	20250217	180000	82544990	4145	4145	4145	4145	0
100	20250217	175900	82544990	4145	4145	4145	4145	0
101	20250217	175800	82544990	4145	4145	4145	4145	0
102	20250217	175700	82544990	4145	4145	4145	4145	0
103	20250217	175600	82544990	4145	4145	4145	4145	0
104	20250217	175500	82544990	4145	4145	4145	4145	0
105	20250217	175400	82544990	4145	4145	4145	4145	0
106	20250217	175300	82544990	4145	4145	4145	4145	0
107	20250217	175200	82544990	4145	4145	4145	4145	0
108	20250217	175100	82544990	4145	4145	4145	4145	0
109	20250217	175000	82544990	4145	4145	4145	4145	0
110	20250217	174900	82544990	4145	4145	4145	4145	0
111	20250217	174800	82544990	4145	4145	4145	4145	0
112	20250217	174700	82544990	4145	4145	4145	4145	0
113	20250217	174600	82544990	4145	4145	4145	4145	0
114	20250217	174500	82544990	4145	4145	4145	4145	0
115	20250217	174400	82544990	4145	4145	4145	4145	0
116	20250217	174300	82544990	4145	4145	4145	4145	0
117	20250217	174200	82544990	4145	4145	4145	4145	0
118	20250217	174100	82544990	4145	4145	4145	4145	0
119	20250217	174000	82544990	4145	4145	4145	4145	0
120	20250217	173900	82544990	4145	4145	4145	4145	0
121	20250217	173800	82544990	4145	4145	4145	4145	0
122	20250217	173700	82544990	4145	4145	4145	4145	215
123	20250217	173600	82544990	4145	4145	4145	4145	0
124	20250217	173500	82544990	4145	4145	4145	4145	0
125	20250217	173400	82544990	4145	4145	4145	4145	0
126	20250217	173300	82544990	4145	4145	4145	4145	0
127	20250217	173200	82544990	4145	4145	4145	4145	0
128	20250217	173100	82544990	4145	4145	4145	4145	0
129	20250217	173000	82544990	4145	4145	4145	4145	0
130	20250217	172900	82544990	4145	4145	4145	4145	0
131	20250217	172800	82544990	4145	4145	4145	4145	0
132	20250217	172700	82544990	4145	4145	4145	4145	0
133	20250217	172600	82544990	4145	4145	4145	4145	0
134	20250217	172500	82544990	4145	4145	4145	4145	0
135	20250217	172400	82544990	4145	4145	4145	4145	0
136	20250217	172300	82544990	4145	4145	4145	4145	0
137	20250217	172200	82544990	4145	4145	4145	4145	0
138	20250217	172100	82544990	4145	4145	4145	4145	0
139	20250217	172000	82544990	4145	4145	4145	4145	0
140	20250217	171900	82544990	4145	4145	4145	4145	0
141	20250217	171800	82544990	4145	4145	4145	4145	0
142	20250217	171700	82544990	4145	4145	4145	4145	0
143	20250217	171600	82544990	4145	4145	4145	4145	0
144	20250217	171500	82544990	4145	4145	4145	4145	0
145	20250217	171400	82544990	4145	4145	4145	4145	0
146	20250217	171300	82544990	4145	4145	4145	4145	0
147	20250217	171200	82544990	4145	4145	4145	4145	0
148	20250217	171100	82544990	4145	4145	4145	4145	0
149	20250217	171000	82544990	4145	4145	4145	4145	0
150	20250217	170900	82544990	4145	4145	4145	4145	0
151	20250217	170800	82544990	4145	4145	4145	4145	0
152	20250217	170700	82544990	4145	4145	4145	4145	215
153	20250217	170600	82544990	4145	4145	4145	4145	0
154	20250217	170500	82544990	4145	4145	4145	4145	0
155	20250217	170400	82544990	4145	4145	4145	4145	0
156	20250217	170300	82544990	4145	4145	4145	4145	0
157	20250217	170200	82544990	4145	4145	4145	4145	0
158	20250217	170100	82544990	4145	4145	4145	4145	0
159	20250217	170000	82544990	4145	4145	4145	4145	0
160	20250217	165900	82544990	4145	4145	4145	4145	0
161	20250217	165800	82544990	4145	4145	4145	4145	0
162	20250217	165700	82544990	4145	4145	4145	4145	0
163	20250217	165600	82544990	4145	4145	4145	4145	0
164	20250217	165500	82544990	4145	4145	4145	4145	0
165	20250217	165400	82544990	4145	4145	4145	4145	0
166	20250217	165300	82544990	4145	4145	4145	4145	0
167	20250217	165200	82544990	4145	4145	4145	4145	0
168	20250217	165100	82544990	4145	4145	4145	4145	0
169	20250217	165000	82544990	4145	4145	4145	4145	0
170	20250217	164900	82544990	4145	4145	4145	4145	0
171	20250217	164800	82544990	4145	4145	4145	4145	0
172	20250217	164700	82544990	4145	4145	4145	4145	0
173	20250217	164600	82544990	4145	4145	4145	4145	0
174	20250217	164500	82544990	4145	4145	4145	4145	0
175	20250217	164400	82544990	4145	4145	4145	4145	0
176	20250217	164300	82544990	4145	4145	4145	4145	0
177	20250217	164200	82544990	4145	4145	4145	4145	0
178	20250217	164100	82544990	4145	4145	4145	4145	0
179	20250217	164000	82544990	4145	4145	4145	4145	0
180	20250217	163900	82544990	4145	4145	4145	4145	0
181	20250217	163800	82544990	4145	4145	4145	4145	0
182	20250217	163700	82544990	4145	4145	4145	4145	215
183	20250217	163600	82544990	4145	4145	4145	4145	0
184	20250217	163500	82544990	4145	4145	4145	4145	0
185	20250217	163400	82544990	4145	4145	4145	4145	0
186	20250217	163300	82544990	4145	4145	4145	4145	0
187	20250217	163200	82544990	4145	4145	4145	4145	0
188	20250217	163100	82544990	4145	4145	4145	4145	0
189	20250217	163000	82544990	4145	4145	4145	4145	0
190	20250217	162900	82544990	4145	4145	4145	4145	0
191	20250217	162800	82544990	4145	4145	4145	4145	0
192	20250217	162700	82544990	4145	4145	4145	4145	0
193	20250217	162600	82544990	4145	4145	4145	4145	0
194	20250217	162500	82544990	4145	4145	4145	4145	0
195	20250217	162400	82544990	4145	4145	4145	4145	0
196	20250217	162300	82544990	4145	4145	4145	4145	0
197	20250217	162200	82544990	4145	4145	4145	4145	0
198	20250217	162100	82544990	4145	4145	4145	4145	0
199	20250217	162000	82544990	4145	4145	4145	4145	0
200	20250217	161900	82544990	4145	4145	4145	4145	0
201	20250217	161800	82544990	4145	4145	4145	4145	0
202	20250217	161700	82544990	4145	4145	4145	4145	0
203	20250217	161600	82544990	4145	4145	4145	4145	0
204	20250217	161500	82544990	4145	4145	4145	4145	0
205	20250217	161400	82544990	4145	4145	4145	4145	0
206	20250217	161300	82544990	4145	4145	4145	4145	0
207	20250217	161200	82544990	4145	4145	4145	4145	0
208	20250217	161100	82544990	4145	4145	4145	4145	0
209	20250217	161000	82544990	4145	4145	4145	4145	0
210	20250217	160900	82544990	4145	4145	4145	4145	0
211	20250217	160800	82544990	4145	4145	4145	4145	0
212	20250217	160700	82544990	4145	4145	4145	4145	215
213	20250217	160600	82544990	4145	4145	4145	4145	0
214	20250217	160500	82544990	4145	4145	4145	4145	0
215	20250217	160400	82544990	4145	4145	4145	4145	0
216	20250217	160300	82544990	4145	4145	4145	4145	0
217	20250217	160200	82544990	4145	4145	4145	4145	0
218	20250217	160100	82544990	4145	4145	4145	4145	0
219	20250217	160000	82544990	4145	4145	4145	4145	0
220	20250217	155900	82544990	4145	4145	4145	4145	0
221	20250217	155800	82544990	4145	4145	4145	4145	0
222	20250217	155700	82544990	4145	4145	4145	4145	0
223	20250217	155600	82544990	4145	4145	4145	4145	0
224	20250217	155500	82544990	4145	4145	4145	4145	0
225	20250217	155400	82544990	4145	4145	4145	4145	0
226	20250217	155300	82544990	4145	4145	4145	4145	0
227	20250217	155200	82544990	4145	4145	4145	4145	0
228	20250217	155100	82544990	4145	4145	4145	4145	0
229	20250217	155000	82544990	4145	4145	4145	4145	0
230	20250217	154900	82544990	4145	4145	4145	4145	0
231	20250217	154800	82544990	4145	4145	4145	4145	0
232	20250217	154700	82544990	4145	4145	4145	4145	0
233	20250217	154600	82544990	4145	4145	4145	4145	0
234	20250217	154500	82544990	4145	4145	4145	4145	0
235	20250217	154400	82544990	4145	4145	4145	4145	0
236	20250217	154300	82544990	4145	4145	4145	4145	0
237	20250217	154200	82544990	4145	4145	4145	4145	0
238	20250217	154100	82544990	4145	4145	4145	4145	0
239	20250217	154000	82544990	4145	4145	4145	4145	0
240	20250217	153900	82544990	4145	4145	4145	4145	0
241	20250217	153800	82544990	4145	4145	4145	4145	0
242	20250217	153700	82544990	4145	4145	4145	4145	215
243	20250217	153600	82544990	4145	4145	4145	4145	0
244	20250217	153500	82544990	4145	4145	4145	4145	0
245	20250217	153400	82544990	4145	4145	4145	4145	0
246	20250217	153300	82544990	4145	4145	4145	4145	0
247	20250217	153200	82544990	4145	4145	4145	4145	0
248	20250217	153100	82544990	4145	4145	4145	4145	0
249	20250217	153000	82544990	4145	4145	4145	4145	215
250	20250217	152900	81653815	4145	4145	4145	4145	0
251	20250217	152800	81653815	4145	4145	4145	4145	0
252	20250217	152700	81653815	4145	4145	4145	4145	0
253	20250217	152600	81653815	4145	4145	4145	4145	0
254	20250217	152500	81653815	4145	4145	4145	4145	0
255	20250217	152400	81653815	4145	4145	4145	4145	0
256	20250217	152300	81653815	4145	4145	4145	4145	0
257	20250217	152200	81653815	4145	4145	4145	4145	0
258	20250217	152100	81653815	4145	4145	4145	4145	0
259	20250217	152000	81653815	4145	4145	4145	4145	0
260	20250217	151900	81653815	4145	4145	4145	4145	133
261	20250217	151800	81102530	4150	4150	4150	4150	0
262	20250217	151700	81102530	4150	4150	4150	4150	500
263	20250217	151600	79027530	4150	4150	4150	4150	0
264	20250217	151500	79027530	4150	4150	4150	4150	0
265	20250217	151400	79027530	4150	4150	4150	4150	0
266	20250217	151300	79027530	4150	4150	4150	4150	0
267	20250217	151200	79027530	4150	4150	4150	4150	0
268	20250217	151100	79027530	4150	4150	4150	4150	0
269	20250217	151000	79027530	4150	4150	4150	4150	0
270	20250217	150900	79027530	4150	4150	4150	4150	17
271	20250217	150800	78956980	4150	4155	4155	4150	500
272	20250217	150700	76881975	4150	4150	4150	4150	0
273	20250217	150600	76881975	4150	4150	4150	4150	0
274	20250217	150500	76881975	4150	4150	4150	4150	0
275	20250217	150400	76881975	4150	4150	4150	4150	0
276	20250217	150300	76881975	4150	4150	4150	4150	0
277	20250217	150200	76881975	4150	4150	4150	4150	0
278	20250217	150100	76881975	4150	4150	4150	4150	0
279	20250217	150000	76881975	4150	4150	4150	4150	0
280	20250217	145900	76881975	4150	4150	4150	4150	0
281	20250217	145800	76881975	4150	4150	4150	4150	0
282	20250217	145700	76881975	4150	4150	4150	4150	20
283	20250217	145600	76798975	4150	4150	4150	4150	292
284	20250217	145500	75587175	4180	4180	4180	4180	0
285	20250217	145400	75587175	4180	4180	4180	4180	0
286	20250217	145300	75587175	4180	4180	4180	4180	0
287	20250217	145200	75587175	4180	4180	4180	4180	292
288	20250217	145100	74366615	4200	4200	4200	4200	0
289	20250217	145000	74366615	4200	4200	4200	4200	0
290	20250217	144900	74366615	4200	4200	4200	4200	0
291	20250217	144800	74366615	4200	4200	4200	4200	0
292	20250217	144700	74366615	4200	4200	4200	4200	0
293	20250217	144600	74366615	4200	4200	4200	4200	0
294	20250217	144500	74366615	4200	4200	4200	4200	0
295	20250217	144400	74366615	4200	4200	4200	4200	0
296	20250217	144300	74366615	4200	4200	4200	4200	0
297	20250217	144200	74366615	4200	4155	4200	4155	2800
298	20250217	144100	62689765	4160	4160	4160	4160	0
299	20250217	144000	62689765	4160	4160	4160	4160	0
300	20250217	143900	62689765	4160	4160	4160	4160	0
301	20250217	143800	62689765	4160	4160	4160	4160	0
302	20250217	143700	62689765	4160	4160	4160	4160	0
303	20250217	143600	62689765	4160	4160	4160	4160	0
304	20250217	143500	62689765	4160	4160	4160	4160	0
305	20250217	143400	62689765	4160	4160	4160	4160	0
306	20250217	143300	62689765	4160	4160	4160	4160	0
307	20250217	143200	62689765	4160	4160	4160	4160	0
308	20250217	143100	62689765	4160	4160	4160	4160	0
309	20250217	143000	62689765	4160	4160	4160	4160	0
310	20250217	142900	62689765	4160	4160	4160	4160	0
311	20250217	142800	62689765	4160	4160	4160	4160	0
312	20250217	142700	62689765	4160	4160	4160	4160	0
313	20250217	142600	62689765	4160	4160	4160	4160	0
314	20250217	142500	62689765	4160	4155	4160	4155	220
315	20250217	142400	61775460	4150	4150	4150	4150	0
316	20250217	142300	61775460	4150	4150	4150	4150	0
317	20250217	142200	61775460	4150	4150	4150	4150	0
318	20250217	142100	61775460	4150	4150	4150	4150	0
319	20250217	142000	61775460	4150	4150	4150	4150	0
320	20250217	141900	61775460	4150	4150	4150	4150	0
321	20250217	141800	61775460	4150	4150	4150	4150	0
322	20250217	141700	61775460	4150	4145	4150	4145	2800
323	20250217	141600	50155470	4150	4150	4150	4150	0
324	20250217	141500	50155470	4150	4150	4150	4150	0
325	20250217	141400	50155470	4150	4150	4150	4150	0
326	20250217	141300	50155470	4150	4150	4150	4150	0
327	20250217	141200	50155470	4150	4150	4150	4150	0
328	20250217	141100	50155470	4150	4150	4150	4150	0
329	20250217	141000	50155470	4150	4150	4150	4150	0
330	20250217	140900	50155470	4150	4150	4150	4150	0
331	20250217	140800	50155470	4150	4150	4150	4150	200
332	20250217	140700	49325470	4150	4150	4150	4150	0
333	20250217	140600	49325470	4150	4150	4150	4150	0
334	20250217	140500	49325470	4150	4150	4150	4150	1
335	20250217	140400	49321320	4135	4135	4135	4135	500
336	20250217	140300	47253820	4150	4150	4150	4150	0
337	20250217	140200	47253820	4150	4150	4150	4150	0
338	20250217	140100	47253820	4150	4150	4150	4150	0
339	20250217	140000	47253820	4150	4150	4150	4150	0
340	20250217	135900	47253820	4150	4150	4150	4150	0
341	20250217	135800	47253820	4150	4135	4150	4135	583
342	20250217	135700	44843100	4135	4135	4135	4135	0
343	20250217	135600	44843100	4135	4135	4135	4135	0
344	20250217	135500	44843100	4135	4135	4135	4135	0
345	20250217	135400	44843100	4135	4135	4135	4135	0
346	20250217	135300	44843100	4135	4135	4135	4135	0
347	20250217	135200	44843100	4135	4135	4135	4135	0
348	20250217	135100	44843100	4135	4135	4135	4135	0
349	20250217	135000	44843100	4135	4135	4135	4135	0
350	20250217	134900	44843100	4135	4135	4135	4135	0
351	20250217	134800	44843100	4135	4135	4135	4135	0
352	20250217	134700	44843100	4135	4135	4135	4135	0
353	20250217	134600	44843100	4135	4135	4135	4135	0
354	20250217	134500	44843100	4135	4135	4135	4135	0
355	20250217	134400	44843100	4135	4135	4135	4135	0
356	20250217	134300	44843100	4135	4135	4135	4135	0
357	20250217	134200	44843100	4135	4135	4135	4135	0
358	20250217	134100	44843100	4135	4135	4135	4135	0
359	20250217	134000	44843100	4135	4135	4135	4135	0
360	20250217	133900	44843100	4135	4135	4135	4135	0
361	20250217	133800	44843100	4135	4135	4135	4135	0
362	20250217	133700	44843100	4135	4135	4135	4135	0
363	20250217	133600	44843100	4135	4135	4135	4135	0
364	20250217	133500	44843100	4135	4135	4135	4135	0
365	20250217	133400	44843100	4135	4135	4135	4135	0
366	20250217	133300	44843100	4135	4135	4135	4135	0
367	20250217	133200	44843100	4135	4135	4135	4135	0
368	20250217	133100	44843100	4135	4135	4135	4135	0
369	20250217	133000	44843100	4135	4135	4135	4135	0
370	20250217	132900	44843100	4135	4135	4135	4135	0
371	20250217	132800	44843100	4135	4135	4135	4135	0
372	20250217	132700	44843100	4135	4135	4135	4135	0
373	20250217	132600	44843100	4135	4135	4135	4135	0
374	20250217	132500	44843100	4135	4135	4135	4135	0
375	20250217	132400	44843100	4135	4135	4135	4135	0
376	20250217	132300	44843100	4135	4135	4135	4135	0
377	20250217	132200	44843100	4135	4135	4135	4135	0
378	20250217	132100	44843100	4135	4135	4135	4135	0
379	20250217	132000	44843100	4135	4135	4135	4135	0
380	20250217	131900	44843100	4135	4135	4135	4135	0
381	20250217	131800	44843100	4135	4135	4135	4135	0
382	20250217	131700	44843100	4135	4135	4135	4135	0
383	20250217	131600	44843100	4135	4135	4135	4135	0
384	20250217	131500	44843100	4135	4140	4140	4135	1000
385	20250217	131400	40707190	4140	4145	4145	4140	2000
386	20250217	131300	32423345	4145	4145	4145	4145	0
387	20250217	131200	32423345	4145	4145	4145	4145	0
388	20250217	131100	32423345	4145	4145	4145	4145	0
389	20250217	131000	32423345	4145	4145	4145	4145	0
390	20250217	130900	32423345	4145	4145	4145	4145	1
391	20250217	130800	32419200	4145	4145	4145	4145	0
392	20250217	130700	32419200	4145	4145	4145	4145	0
393	20250217	130600	32419200	4145	4145	4145	4145	0
394	20250217	130500	32419200	4145	4145	4145	4145	4
395	20250217	130400	32402620	4145	4145	4145	4145	0
396	20250217	130300	32402620	4145	4145	4145	4145	0
397	20250217	130200	32402620	4145	4145	4145	4145	0
398	20250217	130100	32402620	4145	4145	4145	4145	0
399	20250217	130000	32402620	4145	4145	4145	4145	0
400	20250217	125900	32402620	4145	4145	4145	4145	0
401	20250217	125800	32402620	4145	4145	4145	4145	0
402	20250217	125700	32402620	4145	4145	4145	4145	0
403	20250217	125600	32402620	4145	4145	4145	4145	4
404	20250217	125500	32386040	4145	4145	4145	4145	0
405	20250217	125400	32386040	4145	4145	4145	4145	0
406	20250217	125300	32386040	4145	4145	4145	4145	13
407	20250217	125200	32332155	4145	4145	4145	4145	0
408	20250217	125100	32332155	4145	4145	4145	4145	0
409	20250217	125000	32332155	4145	4145	4145	4145	3
410	20250217	124900	32319720	4145	4145	4145	4145	0
411	20250217	124800	32319720	4145	4145	4145	4145	0
412	20250217	124700	32319720	4145	4145	4145	4145	12
413	20250217	124600	32269980	4145	4145	4145	4145	12
414	20250217	124500	32220240	4145	4145	4145	4145	13
415	20250217	124400	32166355	4145	4145	4145	4145	14
416	20250217	124300	32108325	4150	4150	4150	4150	283
417	20250217	124200	30933875	4150	4150	4150	4150	104
418	20250217	124100	30502275	4150	4150	4150	4150	13
419	20250217	124000	30448325	4150	4150	4150	4150	0
420	20250217	123900	30448325	4150	4150	4150	4150	0
421	20250217	123800	30448325	4150	4150	4150	4150	7
422	20250217	123700	30419275	4150	4150	4150	4150	0
423	20250217	123600	30419275	4150	4150	4150	4150	0
424	20250217	123500	30419275	4150	4150	4150	4150	12
425	20250217	123400	30369475	4150	4150	4150	4150	13
426	20250217	123300	30315525	4150	4150	4150	4150	0
427	20250217	123200	30315525	4150	4150	4150	4150	0
428	20250217	123100	30315525	4150	4150	4150	4150	1
429	20250217	123000	30311375	4150	4150	4150	4150	0
430	20250217	122900	30311375	4150	4150	4150	4150	0
431	20250217	122800	30311375	4150	4150	4150	4150	4
432	20250217	122700	30294775	4150	4150	4150	4150	0
433	20250217	122600	30294775	4150	4150	4150	4150	0
434	20250217	122500	30294775	4150	4150	4150	4150	14
435	20250217	122400	30236675	4150	4150	4150	4150	0
436	20250217	122300	30236675	4150	4150	4150	4150	0
437	20250217	122200	30236675	4150	4150	4150	4150	0
438	20250217	122100	30236675	4150	4150	4150	4150	1
439	20250217	122000	30232525	4150	4150	4150	4150	0
440	20250217	121900	30232525	4150	4150	4150	4150	0
441	20250217	121800	30232525	4150	4150	4150	4150	4
442	20250217	121700	30215925	4150	4150	4150	4150	0
443	20250217	121600	30215925	4150	4150	4150	4150	0
444	20250217	121500	30215925	4150	4150	4150	4150	15
445	20250217	121400	30153675	4150	4150	4150	4150	0
446	20250217	121300	30153675	4150	4150	4150	4150	0
447	20250217	121200	30153675	4150	4150	4150	4150	1
448	20250217	121100	30149525	4150	4150	4150	4150	0
449	20250217	121000	30149525	4150	4150	4150	4150	0
450	20250217	120900	30149525	4150	4150	4150	4150	1
451	20250217	120800	30145375	4150	4150	4150	4150	4
452	20250217	120700	30128775	4150	4150	4150	4150	0
453	20250217	120600	30128775	4150	4150	4150	4150	0
454	20250217	120500	30128775	4150	4150	4150	4150	16
455	20250217	120400	30062375	4150	4150	4150	4150	0
456	20250217	120300	30062375	4150	4150	4150	4150	0
457	20250217	120200	30062375	4150	4150	4150	4150	4
458	20250217	120100	30045775	4150	4150	4150	4150	0
459	20250217	120000	30045775	4150	4150	4150	4150	0
460	20250217	115900	30045775	4150	4150	4150	4150	14
461	20250217	115800	29987675	4150	4150	4150	4150	17
462	20250217	115700	29917125	4150	4150	4150	4150	17
463	20250217	115600	29846575	4150	4170	4170	4150	217
464	20250217	115500	28942025	4150	4150	4150	4150	0
465	20250217	115400	28942025	4150	4150	4150	4150	5
466	20250217	115300	28921275	4150	4150	4150	4150	0
467	20250217	115200	28921275	4150	4150	4150	4150	0
468	20250217	115100	28921275	4150	4150	4150	4150	18
469	20250217	115000	28846575	4150	4150	4150	4150	0
470	20250217	114900	28846575	4150	4150	4150	4150	0
471	20250217	114800	28846575	4150	4150	4150	4150	0
472	20250217	114700	28846575	4150	4150	4150	4150	1
473	20250217	114600	28842425	4150	4150	4150	4150	0
474	20250217	114500	28842425	4150	4150	4150	4150	0
475	20250217	114400	28842425	4150	4150	4150	4150	6
476	20250217	114300	28817525	4150	4150	4150	4150	0
477	20250217	114200	28817525	4150	4150	4150	4150	0
478	20250217	114100	28817525	4150	4150	4150	4150	20
479	20250217	114000	28734525	4150	4150	4150	4150	0
480	20250217	113900	28734525	4150	4150	4150	4150	0
481	20250217	113800	28734525	4150	4150	4150	4150	0
482	20250217	113700	28734525	4150	4150	4150	4150	6
483	20250217	113600	28709625	4150	4150	4150	4150	0
484	20250217	113500	28709625	4150	4150	4150	4150	0
485	20250217	113400	28709625	4150	4150	4150	4150	19
486	20250217	113300	28630775	4150	4150	4150	4150	0
487	20250217	113200	28630775	4150	4150	4150	4150	0
488	20250217	113100	28630775	4150	4150	4150	4150	1
489	20250217	113000	28626625	4155	4155	4155	4155	3
490	20250217	112900	28614160	4150	4150	4150	4150	0
491	20250217	112800	28614160	4150	4150	4150	4150	1
492	20250217	112700	28610010	4155	4155	4155	4155	1
493	20250217	112600	28605855	4155	4165	4165	4155	3
494	20250217	112500	28593370	4150	4150	4150	4150	0
495	20250217	112400	28593370	4150	4150	4150	4150	1
496	20250217	112300	28589220	4150	4150	4150	4150	0
497	20250217	112200	28589220	4150	4150	4150	4150	0
498	20250217	112100	28589220	4150	4150	4150	4150	6
499	20250217	112000	28564320	4150	4150	4150	4150	0
500	20250217	111900	28564320	4150	4150	4150	4150	0
501	20250217	111800	28564320	4150	4150	4150	4150	22
502	20250217	111700	28473020	4150	4150	4150	4150	0
503	20250217	111600	28473020	4150	4150	4150	4150	0
504	20250217	111500	28473020	4150	4150	4150	4150	2
505	20250217	111400	28464720	4150	4150	4150	4150	0
506	20250217	111300	28464720	4150	4150	4150	4150	0
507	20250217	111200	28464720	4150	4150	4150	4150	0
508	20250217	111100	28464720	4150	4150	4150	4150	8
509	20250217	111000	28431520	4150	4150	4150	4150	0
510	20250217	110900	28431520	4150	4150	4150	4150	0
511	20250217	110800	28431520	4150	4150	4150	4150	26
512	20250217	110700	28323620	4150	4150	4150	4150	0
513	20250217	110600	28323620	4150	4150	4150	4150	0
514	20250217	110500	28323620	4150	4150	4150	4150	2
515	20250217	110400	28315320	4150	4150	4150	4150	0
516	20250217	110300	28315320	4150	4150	4150	4150	0
517	20250217	110200	28315320	4150	4150	4150	4150	0
518	20250217	110100	28315320	4150	4150	4150	4150	9
519	20250217	110000	28277970	4150	4150	4150	4150	0
520	20250217	105900	28277970	4150	4150	4150	4150	0
521	20250217	105800	28277970	4150	4150	4150	4150	30
522	20250217	105700	28153470	4150	4150	4150	4150	0
523	20250217	105600	28153470	4150	4150	4150	4150	0
524	20250217	105500	28153470	4150	4150	4150	4150	2
525	20250217	105400	28145170	4150	4150	4150	4150	0
526	20250217	105300	28145170	4150	4150	4150	4150	0
527	20250217	105200	28145170	4150	4150	4150	4150	8
528	20250217	105100	28111970	4150	4150	4150	4150	0
529	20250217	105000	28111970	4150	4150	4150	4150	0
530	20250217	104900	28111970	4150	4150	4150	4150	0
531	20250217	104800	28111970	4150	4150	4150	4150	35
532	20250217	104700	27966720	4145	4145	4145	4145	0
533	20250217	104600	27966720	4145	4145	4145	4145	0
534	20250217	104500	27966720	4145	4145	4145	4145	2
535	20250217	104400	27958430	4145	4145	4145	4145	0
536	20250217	104300	27958430	4145	4145	4145	4145	0
537	20250217	104200	27958430	4145	4145	4145	4145	7
538	20250217	104100	27929415	4145	4145	4145	4145	0
539	20250217	104000	27929415	4145	4145	4145	4145	0
540	20250217	103900	27929415	4145	4145	4145	4145	30
541	20250217	103800	27805065	4145	4145	4145	4145	26
542	20250217	103700	27697295	4145	4145	4145	4145	27
543	20250217	103600	27585380	4145	4145	4145	4145	123
544	20250217	103500	27075545	4175	4145	4175	4145	574
545	20250217	103400	24696195	4145	4145	4145	4145	1
546	20250217	103300	24692050	4145	4145	4145	4145	0
547	20250217	103200	24692050	4145	4145	4145	4145	0
548	20250217	103100	24692050	4145	4145	4145	4145	2
549	20250217	103000	24683760	4145	4145	4145	4145	5
550	20250217	102900	24663035	4145	4145	4145	4145	0
551	20250217	102800	24663035	4145	4145	4145	4145	0
552	20250217	102700	24663035	4145	4145	4145	4145	23
553	20250217	102600	24567700	4145	4145	4145	4145	0
554	20250217	102500	24567700	4145	4145	4145	4145	0
555	20250217	102400	24567700	4145	4145	4145	4145	1
556	20250217	102300	24563555	4145	4145	4145	4145	0
557	20250217	102200	24563555	4145	4145	4145	4145	0
558	20250217	102100	24563555	4145	4145	4145	4145	6
559	20250217	102000	24538685	4145	4145	4145	4145	0
560	20250217	101900	24538685	4145	4145	4145	4145	0
561	20250217	101800	24538685	4145	4145	4145	4145	22
562	20250217	101700	24447495	4145	4145	4145	4145	0
563	20250217	101600	24447495	4145	4145	4145	4145	0
564	20250217	101500	24447495	4145	4145	4145	4145	0
565	20250217	101400	24447495	4145	4145	4145	4145	0
566	20250217	101300	24447495	4145	4145	4145	4145	4
567	20250217	101200	24430915	4175	4175	4175	4175	0
568	20250217	101100	24430915	4175	4175	4175	4175	0
569	20250217	101000	24430915	4175	4175	4175	4175	0
570	20250217	100900	24430915	4175	4175	4175	4175	1
571	20250217	100800	24426740	4145	4145	4145	4145	0
572	20250217	100700	24426740	4145	4145	4145	4145	1
573	20250217	100600	24422595	4145	4145	4145	4145	0
574	20250217	100500	24422595	4145	4145	4145	4145	0
575	20250217	100400	24422595	4145	4145	4145	4145	6
576	20250217	100300	24397725	4145	4145	4145	4145	0
577	20250217	100200	24397725	4145	4145	4145	4145	0
578	20250217	100100	24397725	4145	4145	4145	4145	0
579	20250217	100000	24397725	4145	4145	4145	4145	56
580	20250217	095900	24165605	4145	4145	4145	4145	0
581	20250217	095800	24165605	4145	4145	4145	4145	0
582	20250217	095700	24165605	4145	4145	4145	4145	0
583	20250217	095600	24165605	4145	4145	4145	4145	2
584	20250217	095500	24157315	4145	4145	4145	4145	0
585	20250217	095400	24157315	4145	4145	4145	4145	0
586	20250217	095300	24157315	4145	4145	4145	4145	7
587	20250217	095200	24128300	4175	4175	4175	4175	0
588	20250217	095100	24128300	4175	4175	4175	4175	0
589	20250217	095000	24128300	4175	4145	4175	4145	29
590	20250217	094900	24007840	4145	4145	4145	4145	0
591	20250217	094800	24007840	4145	4145	4145	4145	85
592	20250217	094700	23655515	4145	4145	4145	4145	314
593	20250217	094600	22353985	4145	4145	4145	4145	0
594	20250217	094500	22353985	4145	4145	4145	4145	0
595	20250217	094400	22353985	4145	4145	4145	4145	56
596	20250217	094300	22121865	4145	4145	4145	4145	57
597	20250217	094200	21885600	4145	4145	4145	4145	56
598	20250217	094100	21653480	4155	4170	4170	4155	1090
599	20250217	094000	17112120	4170	4170	4170	4170	56
600	20250217	093900	16878600	4170	4170	4170	4170	56
601	20250217	093800	16645080	4170	4180	4180	4170	585
602	20250217	093700	14199840	4180	4180	4180	4180	31
603	20250217	093600	14070260	4190	4190	4190	4180	462
604	20250217	093500	12135010	4190	4190	4190	4190	56
605	20250217	093400	11900370	4190	4190	4190	4190	56
606	20250217	093300	11665730	4195	4200	4200	4195	573
607	20250217	093200	9259620	4200	4200	4200	4200	1
608	20250217	093100	9255420	4200	4210	4210	4200	40
609	20250217	093000	9087040	4210	4210	4210	4210	10
610	20250217	092900	9044940	4220	4220	4220	4220	0
611	20250217	092800	9044940	4220	4220	4220	4220	0
612	20250217	092700	9044940	4220	4210	4220	4210	48
613	20250217	092600	8842760	4210	4220	4220	4210	306
614	20250217	092500	7552000	4220	4220	4220	4220	0
615	20250217	092400	7552000	4220	4200	4220	4200	35
616	20250217	092300	7404780	4230	4230	4230	4230	0
617	20250217	092200	7404780	4230	4205	4230	4205	40
618	20250217	092100	7236555	4205	4205	4205	4205	56
619	20250217	092000	7001075	4200	4200	4200	4200	56
620	20250217	091900	6765875	4200	4205	4205	4200	56
621	20250217	091800	6530640	4290	4205	4290	4205	156
622	20250217	091700	5867005	4185	4180	4300	4180	1200
623	20250217	091600	776540	4160	4160	4160	4160	0
624	20250217	091500	776540	4160	4160	4160	4160	2
625	20250217	091400	768220	4185	4160	4185	4160	4
626	20250217	091300	751505	4185	4185	4185	4185	0
627	20250217	091200	751505	4185	4185	4185	4185	0
628	20250217	091100	751505	4185	4185	4185	4160	11
629	20250217	091000	705645	4180	4165	4180	4165	8
630	20250217	090900	672265	4160	4155	4160	4155	4
631	20250217	090800	655635	4150	4140	4150	4140	10
632	20250217	090700	614215	4140	4140	4140	4140	0
633	20250217	090600	614215	4140	4145	4145	4140	19
634	20250217	090500	535470	4130	4130	4130	4130	0
635	20250217	090400	535470	4130	4130	4130	4130	25
636	20250217	090300	432220	4100	4125	4125	4100	70
637	20250217	090200	144595	4130	4130	4130	4130	0
638	20250217	090100	144595	4130	4130	4130	4130	32
639	20250217	090000	12435	4145	4145	4145	4145	3