KissMeData/014970/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190200	5687895	2980	2980	2980	2980	61
3	20250218	190100	5687895	2980	2980	2980	2980	0
4	20250218	190000	5687895	2980	2980	2980	2980	0
5	20250218	185900	5687895	2980	2980	2980	2980	0
6	20250218	185800	5687895	2980	2980	2980	2980	0
7	20250218	185700	5687895	2980	2980	2980	2980	0
8	20250218	185600	5687895	2980	2980	2980	2980	0
9	20250218	185500	5687895	2980	2980	2980	2980	0
10	20250218	185400	5687895	2980	2980	2980	2980	0
11	20250218	185300	5687895	2980	2980	2980	2980	0
12	20250218	185200	5687895	2980	2980	2980	2980	0
13	20250218	185100	5687895	2980	2980	2980	2980	0
14	20250218	185000	5687895	2980	2980	2980	2980	0
15	20250218	184900	5687895	2980	2980	2980	2980	0
16	20250218	184800	5687895	2980	2980	2980	2980	0
17	20250218	184700	5687895	2980	2980	2980	2980	0
18	20250218	184600	5687895	2980	2980	2980	2980	0
19	20250218	184500	5687895	2980	2980	2980	2980	0
20	20250218	184400	5687895	2980	2980	2980	2980	0
21	20250218	184300	5687895	2980	2980	2980	2980	0
22	20250218	184200	5687895	2980	2980	2980	2980	0
23	20250218	184100	5687895	2980	2980	2980	2980	0
24	20250218	184000	5687895	2980	2980	2980	2980	0
25	20250218	183900	5687895	2980	2980	2980	2980	0
26	20250218	183800	5687895	2980	2980	2980	2980	0
27	20250218	183700	5687895	2980	2980	2980	2980	0
28	20250218	183600	5687895	2980	2980	2980	2980	0
29	20250218	183500	5687895	2980	2980	2980	2980	0
30	20250218	183400	5687895	2980	2980	2980	2980	0
31	20250218	183300	5687895	2980	2980	2980	2980	0
32	20250218	183200	5687895	2980	2980	2980	2980	61
33	20250218	183100	5687895	2980	2980	2980	2980	0
34	20250218	183000	5687895	2980	2980	2980	2980	0
35	20250218	182900	5687895	2980	2980	2980	2980	0
36	20250218	182800	5687895	2980	2980	2980	2980	0
37	20250218	182700	5687895	2980	2980	2980	2980	0
38	20250218	182600	5687895	2980	2980	2980	2980	0
39	20250218	182500	5687895	2980	2980	2980	2980	0
40	20250218	182400	5687895	2980	2980	2980	2980	0
41	20250218	182300	5687895	2980	2980	2980	2980	0
42	20250218	182200	5687895	2980	2980	2980	2980	0
43	20250218	182100	5687895	2980	2980	2980	2980	0
44	20250218	182000	5687895	2980	2980	2980	2980	0
45	20250218	181900	5687895	2980	2980	2980	2980	0
46	20250218	181800	5687895	2980	2980	2980	2980	0
47	20250218	181700	5687895	2980	2980	2980	2980	0
48	20250218	181600	5687895	2980	2980	2980	2980	0
49	20250218	181500	5687895	2980	2980	2980	2980	0
50	20250218	181400	5687895	2980	2980	2980	2980	0
51	20250218	181300	5687895	2980	2980	2980	2980	0
52	20250218	181200	5687895	2980	2980	2980	2980	0
53	20250218	181100	5687895	2980	2980	2980	2980	0
54	20250218	181000	5687895	2980	2980	2980	2980	0
55	20250218	180900	5687895	2980	2980	2980	2980	0
56	20250218	180800	5687895	2980	2980	2980	2980	0
57	20250218	180700	5687895	2980	2980	2980	2980	0
58	20250218	180600	5687895	2980	2980	2980	2980	0
59	20250218	180500	5687895	2980	2980	2980	2980	0
60	20250218	180400	5687895	2980	2980	2980	2980	0
61	20250218	180300	5687895	2980	2980	2980	2980	0
62	20250218	180200	5687895	2980	2980	2980	2980	61
63	20250218	180100	5687895	2980	2980	2980	2980	0
64	20250218	180000	5687895	2980	2980	2980	2980	0
65	20250218	175900	5687895	2980	2980	2980	2980	0
66	20250218	175800	5687895	2980	2980	2980	2980	0
67	20250218	175700	5687895	2980	2980	2980	2980	0
68	20250218	175600	5687895	2980	2980	2980	2980	0
69	20250218	175500	5687895	2980	2980	2980	2980	0
70	20250218	175400	5687895	2980	2980	2980	2980	0
71	20250218	175300	5687895	2980	2980	2980	2980	0
72	20250218	175200	5687895	2980	2980	2980	2980	0
73	20250218	175100	5687895	2980	2980	2980	2980	0
74	20250218	175000	5687895	2980	2980	2980	2980	0
75	20250218	174900	5687895	2980	2980	2980	2980	0
76	20250218	174800	5687895	2980	2980	2980	2980	0
77	20250218	174700	5687895	2980	2980	2980	2980	0
78	20250218	174600	5687895	2980	2980	2980	2980	0
79	20250218	174500	5687895	2980	2980	2980	2980	0
80	20250218	174400	5687895	2980	2980	2980	2980	0
81	20250218	174300	5687895	2980	2980	2980	2980	0
82	20250218	174200	5687895	2980	2980	2980	2980	0
83	20250218	174100	5687895	2980	2980	2980	2980	0
84	20250218	174000	5687895	2980	2980	2980	2980	0
85	20250218	173900	5687895	2980	2980	2980	2980	0
86	20250218	173800	5687895	2980	2980	2980	2980	0
87	20250218	173700	5687895	2980	2980	2980	2980	0
88	20250218	173600	5687895	2980	2980	2980	2980	0
89	20250218	173500	5687895	2980	2980	2980	2980	0
90	20250218	173400	5687895	2980	2980	2980	2980	0
91	20250218	173300	5687895	2980	2980	2980	2980	0
92	20250218	173200	5687895	2980	2980	2980	2980	61
93	20250218	173100	5687895	2980	2980	2980	2980	0
94	20250218	173000	5687895	2980	2980	2980	2980	0
95	20250218	172900	5687895	2980	2980	2980	2980	0
96	20250218	172800	5687895	2980	2980	2980	2980	0
97	20250218	172700	5687895	2980	2980	2980	2980	0
98	20250218	172600	5687895	2980	2980	2980	2980	0
99	20250218	172500	5687895	2980	2980	2980	2980	0
100	20250218	172400	5687895	2980	2980	2980	2980	0
101	20250218	172300	5687895	2980	2980	2980	2980	0
102	20250218	172200	5687895	2980	2980	2980	2980	0
103	20250218	172100	5687895	2980	2980	2980	2980	0
104	20250218	172000	5687895	2980	2980	2980	2980	0
105	20250218	171900	5687895	2980	2980	2980	2980	0
106	20250218	171800	5687895	2980	2980	2980	2980	0
107	20250218	171700	5687895	2980	2980	2980	2980	0
108	20250218	171600	5687895	2980	2980	2980	2980	0
109	20250218	171500	5687895	2980	2980	2980	2980	0
110	20250218	171400	5687895	2980	2980	2980	2980	0
111	20250218	171300	5687895	2980	2980	2980	2980	0
112	20250218	171200	5687895	2980	2980	2980	2980	0
113	20250218	171100	5687895	2980	2980	2980	2980	0
114	20250218	171000	5687895	2980	2980	2980	2980	0
115	20250218	170900	5687895	2980	2980	2980	2980	0
116	20250218	170800	5687895	2980	2980	2980	2980	0
117	20250218	170700	5687895	2980	2980	2980	2980	0
118	20250218	170600	5687895	2980	2980	2980	2980	0
119	20250218	170500	5687895	2980	2980	2980	2980	0
120	20250218	170400	5687895	2980	2980	2980	2980	0
121	20250218	170300	5687895	2980	2980	2980	2980	0
122	20250218	170200	5687895	2980	2980	2980	2980	61
123	20250218	170100	5687895	2980	2980	2980	2980	0
124	20250218	170000	5687895	2980	2980	2980	2980	0
125	20250218	165900	5687895	2980	2980	2980	2980	0
126	20250218	165800	5687895	2980	2980	2980	2980	0
127	20250218	165700	5687895	2980	2980	2980	2980	0
128	20250218	165600	5687895	2980	2980	2980	2980	0
129	20250218	165500	5687895	2980	2980	2980	2980	0
130	20250218	165400	5687895	2980	2980	2980	2980	0
131	20250218	165300	5687895	2980	2980	2980	2980	0
132	20250218	165200	5687895	2980	2980	2980	2980	0
133	20250218	165100	5687895	2980	2980	2980	2980	0
134	20250218	165000	5687895	2980	2980	2980	2980	0
135	20250218	164900	5687895	2980	2980	2980	2980	0
136	20250218	164800	5687895	2980	2980	2980	2980	0
137	20250218	164700	5687895	2980	2980	2980	2980	0
138	20250218	164600	5687895	2980	2980	2980	2980	0
139	20250218	164500	5687895	2980	2980	2980	2980	0
140	20250218	164400	5687895	2980	2980	2980	2980	0
141	20250218	164300	5687895	2980	2980	2980	2980	0
142	20250218	164200	5687895	2980	2980	2980	2980	0
143	20250218	164100	5687895	2980	2980	2980	2980	0
144	20250218	164000	5687895	2980	2980	2980	2980	0
145	20250218	163900	5687895	2980	2980	2980	2980	0
146	20250218	163800	5687895	2980	2980	2980	2980	0
147	20250218	163700	5687895	2980	2980	2980	2980	0
148	20250218	163600	5687895	2980	2980	2980	2980	0
149	20250218	163500	5687895	2980	2980	2980	2980	0
150	20250218	163400	5687895	2980	2980	2980	2980	0
151	20250218	163300	5687895	2980	2980	2980	2980	0
152	20250218	163200	5687895	2980	2980	2980	2980	61
153	20250218	163100	5687895	2980	2980	2980	2980	0
154	20250218	163000	5687895	2980	2980	2980	2980	0
155	20250218	162900	5687895	2980	2980	2980	2980	0
156	20250218	162800	5687895	2980	2980	2980	2980	0
157	20250218	162700	5687895	2980	2980	2980	2980	0
158	20250218	162600	5687895	2980	2980	2980	2980	0
159	20250218	162500	5687895	2980	2980	2980	2980	0
160	20250218	162400	5687895	2980	2980	2980	2980	0
161	20250218	162300	5687895	2980	2980	2980	2980	0
162	20250218	162200	5687895	2980	2980	2980	2980	0
163	20250218	162100	5687895	2980	2980	2980	2980	0
164	20250218	162000	5687895	2980	2980	2980	2980	0
165	20250218	161900	5687895	2980	2980	2980	2980	0
166	20250218	161800	5687895	2980	2980	2980	2980	0
167	20250218	161700	5687895	2980	2980	2980	2980	0
168	20250218	161600	5687895	2980	2980	2980	2980	0
169	20250218	161500	5687895	2980	2980	2980	2980	0
170	20250218	161400	5687895	2980	2980	2980	2980	0
171	20250218	161300	5687895	2980	2980	2980	2980	0
172	20250218	161200	5687895	2980	2980	2980	2980	0
173	20250218	161100	5687895	2980	2980	2980	2980	0
174	20250218	161000	5687895	2980	2980	2980	2980	0
175	20250218	160900	5687895	2980	2980	2980	2980	0
176	20250218	160800	5687895	2980	2980	2980	2980	0
177	20250218	160700	5687895	2980	2980	2980	2980	0
178	20250218	160600	5687895	2980	2980	2980	2980	0
179	20250218	160500	5687895	2980	2980	2980	2980	0
180	20250218	160400	5687895	2980	2980	2980	2980	0
181	20250218	160300	5687895	2980	2980	2980	2980	0
182	20250218	160200	5687895	2980	2980	2980	2980	61
183	20250218	160100	5687895	2980	2980	2980	2980	0
184	20250218	160000	5687895	2980	2980	2980	2980	0
185	20250218	155900	5687895	2980	2980	2980	2980	0
186	20250218	155800	5687895	2980	2980	2980	2980	0
187	20250218	155700	5687895	2980	2980	2980	2980	0
188	20250218	155600	5687895	2980	2980	2980	2980	0
189	20250218	155500	5687895	2980	2980	2980	2980	0
190	20250218	155400	5687895	2980	2980	2980	2980	0
191	20250218	155300	5687895	2980	2980	2980	2980	0
192	20250218	155200	5687895	2980	2980	2980	2980	0
193	20250218	155100	5687895	2980	2980	2980	2980	0
194	20250218	155000	5687895	2980	2980	2980	2980	0
195	20250218	154900	5687895	2980	2980	2980	2980	0
196	20250218	154800	5687895	2980	2980	2980	2980	0
197	20250218	154700	5687895	2980	2980	2980	2980	0
198	20250218	154600	5687895	2980	2980	2980	2980	0
199	20250218	154500	5687895	2980	2980	2980	2980	0
200	20250218	154400	5687895	2980	2980	2980	2980	0
201	20250218	154300	5687895	2980	2980	2980	2980	0
202	20250218	154200	5687895	2980	2980	2980	2980	0
203	20250218	154100	5687895	2980	2980	2980	2980	0
204	20250218	154000	5687895	2980	2980	2980	2980	0
205	20250218	153900	5687895	2980	2980	2980	2980	0
206	20250218	153800	5687895	2980	2980	2980	2980	0
207	20250218	153700	5687895	2980	2980	2980	2980	0
208	20250218	153600	5687895	2980	2980	2980	2980	0
209	20250218	153500	5687895	2980	2980	2980	2980	0
210	20250218	153400	5687895	2980	2980	2980	2980	0
211	20250218	153300	5687895	2980	2980	2980	2980	0
212	20250218	153200	5687895	2980	2980	2980	2980	61
213	20250218	153100	5687895	2980	2980	2980	2980	0
214	20250218	153000	5687895	2980	2980	2980	2980	61
215	20250218	152900	5506115	2980	2980	2980	2980	0
216	20250218	152800	5506115	2980	2980	2980	2980	0
217	20250218	152700	5506115	2980	2980	2980	2980	0
218	20250218	152600	5506115	2980	2980	2980	2980	0
219	20250218	152500	5506115	2980	2980	2980	2980	0
220	20250218	152400	5506115	2980	2980	2980	2980	0
221	20250218	152300	5506115	2980	2980	2980	2980	0
222	20250218	152200	5506115	2980	2980	2980	2980	0
223	20250218	152100	5506115	2980	2980	2980	2980	0
224	20250218	152000	5506115	2980	2980	2980	2980	0
225	20250218	151900	5506115	2980	2980	2980	2980	0
226	20250218	151800	5506115	2980	2980	2980	2980	0
227	20250218	151700	5506115	2980	2980	2980	2980	0
228	20250218	151600	5506115	2980	2980	2980	2980	0
229	20250218	151500	5506115	2980	2980	2980	2980	0
230	20250218	151400	5506115	2980	2980	2980	2980	1
231	20250218	151300	5503135	2980	2980	2980	2980	0
232	20250218	151200	5503135	2980	2980	2980	2980	0
233	20250218	151100	5503135	2980	2980	2980	2980	0
234	20250218	151000	5503135	2980	2980	2980	2980	4
235	20250218	150900	5491215	2980	2980	2980	2980	0
236	20250218	150800	5491215	2980	2980	2980	2980	0
237	20250218	150700	5491215	2980	2980	2980	2980	0
238	20250218	150600	5491215	2980	2980	2980	2980	0
239	20250218	150500	5491215	2980	2980	2980	2980	0
240	20250218	150400	5491215	2980	2980	2980	2980	0
241	20250218	150300	5491215	2980	2980	2980	2980	4
242	20250218	150200	5479295	2985	2985	2985	2985	0
243	20250218	150100	5479295	2985	2985	2985	2985	0
244	20250218	150000	5479295	2985	2985	2985	2985	0
245	20250218	145900	5479295	2985	2985	2985	2985	0
246	20250218	145800	5479295	2985	2985	2985	2985	0
247	20250218	145700	5479295	2985	2985	2985	2985	0
248	20250218	145600	5479295	2985	2985	2985	2985	0
249	20250218	145500	5479295	2985	2980	2985	2980	198
250	20250218	145400	4888340	2975	2975	2975	2975	0
251	20250218	145300	4888340	2975	2975	2975	2975	1
252	20250218	145200	4885365	2970	2970	2970	2970	0
253	20250218	145100	4885365	2970	2970	2970	2970	0
254	20250218	145000	4885365	2970	2970	2970	2970	35
255	20250218	144900	4781415	2970	2970	2970	2970	0
256	20250218	144800	4781415	2970	2970	2970	2970	0
257	20250218	144700	4781415	2970	2970	2970	2970	0
258	20250218	144600	4781415	2970	2970	2970	2970	0
259	20250218	144500	4781415	2970	2970	2970	2970	0
260	20250218	144400	4781415	2970	2970	2970	2970	0
261	20250218	144300	4781415	2970	2970	2970	2970	1
262	20250218	144200	4778445	2940	2940	2940	2940	0
263	20250218	144100	4778445	2940	2940	2940	2940	0
264	20250218	144000	4778445	2940	2960	2960	2940	329
265	20250218	143900	3808090	2955	2975	2975	2955	258
266	20250218	143800	3043330	2975	2975	2975	2975	0
267	20250218	143700	3043330	2975	2975	2975	2975	0
268	20250218	143600	3043330	2975	2975	2975	2975	0
269	20250218	143500	3043330	2975	2975	2975	2975	0
270	20250218	143400	3043330	2975	2975	2975	2975	0
271	20250218	143300	3043330	2975	2975	2975	2975	0
272	20250218	143200	3043330	2975	2975	2975	2975	0
273	20250218	143100	3043330	2975	2975	2975	2975	0
274	20250218	143000	3043330	2975	2975	2975	2975	5
275	20250218	142900	3028455	2975	2975	2975	2975	0
276	20250218	142800	3028455	2975	2975	2975	2975	0
277	20250218	142700	3028455	2975	2975	2975	2975	0
278	20250218	142600	3028455	2975	2975	2975	2975	0
279	20250218	142500	3028455	2975	2975	2975	2975	0
280	20250218	142400	3028455	2975	2975	2975	2975	0
281	20250218	142300	3028455	2975	2975	2975	2975	0
282	20250218	142200	3028455	2975	2975	2975	2975	0
283	20250218	142100	3028455	2975	2980	2980	2975	88
284	20250218	142000	2766435	2985	2985	2985	2985	0
285	20250218	141900	2766435	2985	2985	2985	2985	1
286	20250218	141800	2763450	2985	2985	2985	2985	0
287	20250218	141700	2763450	2985	2985	2985	2985	0
288	20250218	141600	2763450	2985	2985	2985	2985	18
289	20250218	141500	2709720	2990	2990	2990	2990	0
290	20250218	141400	2709720	2990	2990	2990	2990	160
291	20250218	141300	2231320	2990	2990	2990	2990	0
292	20250218	141200	2231320	2990	2990	2990	2990	0
293	20250218	141100	2231320	2990	2990	2990	2990	0
294	20250218	141000	2231320	2990	2990	2990	2990	0
295	20250218	140900	2231320	2990	2990	2990	2990	0
296	20250218	140800	2231320	2990	2990	2990	2990	0
297	20250218	140700	2231320	2990	2990	2990	2990	0
298	20250218	140600	2231320	2990	2990	2990	2990	41
299	20250218	140500	2108730	2990	2990	2990	2990	0
300	20250218	140400	2108730	2990	2990	2990	2990	0
301	20250218	140300	2108730	2990	2990	2990	2990	0
302	20250218	140200	2108730	2990	2990	2990	2990	0
303	20250218	140100	2108730	2990	2990	2990	2990	2
304	20250218	140000	2102750	2985	2985	2985	2985	0
305	20250218	135900	2102750	2985	2985	2985	2985	0
306	20250218	135800	2102750	2985	2985	2985	2985	0
307	20250218	135700	2102750	2985	2985	2985	2985	0
308	20250218	135600	2102750	2985	2985	2985	2985	0
309	20250218	135500	2102750	2985	2985	2985	2985	0
310	20250218	135400	2102750	2985	2985	2985	2985	0
311	20250218	135300	2102750	2985	2985	2985	2985	0
312	20250218	135200	2102750	2985	2985	2985	2985	0
313	20250218	135100	2102750	2985	2985	2985	2985	0
314	20250218	135000	2102750	2985	2985	2985	2985	0
315	20250218	134900	2102750	2985	2985	2985	2985	0
316	20250218	134800	2102750	2985	2985	2985	2985	0
317	20250218	134700	2102750	2985	2985	2985	2985	0
318	20250218	134600	2102750	2985	2985	2985	2985	0
319	20250218	134500	2102750	2985	2985	2985	2985	0
320	20250218	134400	2102750	2985	2985	2985	2985	0
321	20250218	134300	2102750	2985	2985	2985	2985	0
322	20250218	134200	2102750	2985	2985	2985	2985	0
323	20250218	134100	2102750	2985	2985	2985	2985	0
324	20250218	134000	2102750	2985	2985	2985	2985	0
325	20250218	133900	2102750	2985	2985	2985	2985	0
326	20250218	133800	2102750	2985	2985	2985	2985	0
327	20250218	133700	2102750	2985	2985	2985	2985	0
328	20250218	133600	2102750	2985	2985	2985	2985	0
329	20250218	133500	2102750	2985	2985	2985	2985	0
330	20250218	133400	2102750	2985	2985	2985	2985	0
331	20250218	133300	2102750	2985	2985	2985	2985	0
332	20250218	133200	2102750	2985	2985	2985	2985	82
333	20250218	133100	1857980	2985	2985	2985	2985	3
334	20250218	133000	1849025	2985	2985	2985	2985	0
335	20250218	132900	1849025	2985	2985	2985	2985	0
336	20250218	132800	1849025	2985	2985	2985	2985	0
337	20250218	132700	1849025	2985	2985	2985	2985	0
338	20250218	132600	1849025	2985	2985	2985	2985	0
339	20250218	132500	1849025	2985	2985	2985	2985	0
340	20250218	132400	1849025	2985	2985	2985	2985	0
341	20250218	132300	1849025	2985	2985	2985	2985	1
342	20250218	132200	1846040	2985	2985	2985	2985	0
343	20250218	132100	1846040	2985	2985	2985	2985	0
344	20250218	132000	1846040	2985	2985	2985	2985	0
345	20250218	131900	1846040	2985	2985	2985	2985	0
346	20250218	131800	1846040	2985	2985	2985	2985	0
347	20250218	131700	1846040	2985	2985	2985	2985	0
348	20250218	131600	1846040	2985	2985	2985	2985	0
349	20250218	131500	1846040	2985	2985	2985	2985	0
350	20250218	131400	1846040	2985	2985	2985	2985	0
351	20250218	131300	1846040	2985	2985	2985	2985	0
352	20250218	131200	1846040	2985	2985	2985	2985	0
353	20250218	131100	1846040	2985	2985	2985	2985	0
354	20250218	131000	1846040	2985	2985	2985	2985	0
355	20250218	130900	1846040	2985	2985	2985	2985	0
356	20250218	130800	1846040	2985	2985	2985	2985	0
357	20250218	130700	1846040	2985	2985	2985	2985	0
358	20250218	130600	1846040	2985	2985	2985	2985	0
359	20250218	130500	1846040	2985	2985	2985	2985	4
360	20250218	130400	1834100	2990	2990	2990	2990	0
361	20250218	130300	1834100	2990	2990	2990	2990	0
362	20250218	130200	1834100	2990	2990	2990	2990	0
363	20250218	130100	1834100	2990	2990	2990	2990	0
364	20250218	130000	1834100	2990	2990	2990	2990	0
365	20250218	125900	1834100	2990	2990	2990	2990	0
366	20250218	125800	1834100	2990	2990	2990	2990	0
367	20250218	125700	1834100	2990	2990	2990	2990	0
368	20250218	125600	1834100	2990	2990	2990	2990	0
369	20250218	125500	1834100	2990	2990	2990	2990	0
370	20250218	125400	1834100	2990	2990	2990	2990	0
371	20250218	125300	1834100	2990	2990	2990	2990	0
372	20250218	125200	1834100	2990	2990	2990	2990	2
373	20250218	125100	1828120	2990	2990	2990	2990	0
374	20250218	125000	1828120	2990	2990	2990	2990	0
375	20250218	124900	1828120	2990	2990	2990	2990	0
376	20250218	124800	1828120	2990	2990	2990	2990	0
377	20250218	124700	1828120	2990	2990	2990	2990	0
378	20250218	124600	1828120	2990	2990	2990	2990	0
379	20250218	124500	1828120	2990	2990	2990	2990	0
380	20250218	124400	1828120	2990	2990	2990	2990	0
381	20250218	124300	1828120	2990	2990	2990	2990	0
382	20250218	124200	1828120	2990	2990	2990	2990	0
383	20250218	124100	1828120	2990	2990	2990	2990	0
384	20250218	124000	1828120	2990	2990	2990	2990	0
385	20250218	123900	1828120	2990	2990	2990	2990	0
386	20250218	123800	1828120	2990	2990	2990	2990	0
387	20250218	123700	1828120	2990	2990	2990	2990	0
388	20250218	123600	1828120	2990	2990	2990	2990	1
389	20250218	123500	1825130	2980	2980	2980	2980	0
390	20250218	123400	1825130	2980	2980	2980	2980	0
391	20250218	123300	1825130	2980	2980	2980	2980	0
392	20250218	123200	1825130	2980	2980	2980	2980	0
393	20250218	123100	1825130	2980	2980	2980	2980	0
394	20250218	123000	1825130	2980	2980	2980	2980	0
395	20250218	122900	1825130	2980	2980	2980	2980	0
396	20250218	122800	1825130	2980	2980	2980	2980	0
397	20250218	122700	1825130	2980	2980	2980	2980	0
398	20250218	122600	1825130	2980	2980	2980	2980	0
399	20250218	122500	1825130	2980	2980	2980	2980	0
400	20250218	122400	1825130	2980	2980	2980	2980	0
401	20250218	122300	1825130	2980	2980	2980	2980	0
402	20250218	122200	1825130	2980	2980	2980	2980	0
403	20250218	122100	1825130	2980	2980	2980	2980	0
404	20250218	122000	1825130	2980	2980	2980	2980	0
405	20250218	121900	1825130	2980	2980	2980	2980	0
406	20250218	121800	1825130	2980	2980	2980	2980	0
407	20250218	121700	1825130	2980	2980	2980	2980	0
408	20250218	121600	1825130	2980	2980	2980	2980	0
409	20250218	121500	1825130	2980	2980	2980	2980	4
410	20250218	121400	1813210	2980	2980	2980	2980	0
411	20250218	121300	1813210	2980	2980	2980	2980	0
412	20250218	121200	1813210	2980	2980	2980	2980	0
413	20250218	121100	1813210	2980	2980	2980	2980	0
414	20250218	121000	1813210	2980	2980	2980	2980	0
415	20250218	120900	1813210	2980	2980	2980	2980	0
416	20250218	120800	1813210	2980	2980	2980	2980	0
417	20250218	120700	1813210	2980	2980	2980	2980	0
418	20250218	120600	1813210	2980	2980	2980	2980	0
419	20250218	120500	1813210	2980	2980	2980	2980	20
420	20250218	120400	1753610	2980	2980	2980	2980	0
421	20250218	120300	1753610	2980	2980	2980	2980	0
422	20250218	120200	1753610	2980	2980	2980	2980	0
423	20250218	120100	1753610	2980	2980	2980	2980	5
424	20250218	120000	1738710	2985	2985	2985	2985	0
425	20250218	115900	1738710	2985	2985	2985	2985	0
426	20250218	115800	1738710	2985	2985	2985	2985	0
427	20250218	115700	1738710	2985	2985	2985	2985	0
428	20250218	115600	1738710	2985	2985	2985	2985	0
429	20250218	115500	1738710	2985	2985	2985	2985	0
430	20250218	115400	1738710	2985	2985	2985	2985	116
431	20250218	115300	1392450	2990	2990	2990	2990	0
432	20250218	115200	1392450	2990	2990	2990	2990	0
433	20250218	115100	1392450	2990	2990	2990	2990	0
434	20250218	115000	1392450	2990	2990	2990	2990	0
435	20250218	114900	1392450	2990	2990	2990	2990	0
436	20250218	114800	1392450	2990	2990	2990	2990	0
437	20250218	114700	1392450	2990	2990	2990	2990	0
438	20250218	114600	1392450	2990	2990	2990	2990	0
439	20250218	114500	1392450	2990	2990	2990	2990	0
440	20250218	114400	1392450	2990	2985	2990	2985	5
441	20250218	114300	1377520	2990	2990	2990	2990	0
442	20250218	114200	1377520	2990	2990	2990	2990	0
443	20250218	114100	1377520	2990	2990	2990	2990	0
444	20250218	114000	1377520	2990	2990	2990	2990	0
445	20250218	113900	1377520	2990	2990	2990	2990	0
446	20250218	113800	1377520	2990	2990	2990	2990	0
447	20250218	113700	1377520	2990	2990	2990	2990	0
448	20250218	113600	1377520	2990	2990	2990	2990	0
449	20250218	113500	1377520	2990	2990	2990	2990	0
450	20250218	113400	1377520	2990	2990	2990	2990	0
451	20250218	113300	1377520	2990	2990	2990	2990	0
452	20250218	113200	1377520	2990	2990	2990	2990	0
453	20250218	113100	1377520	2990	2990	2990	2990	0
454	20250218	113000	1377520	2990	2990	2990	2990	0
455	20250218	112900	1377520	2990	2990	2990	2990	0
456	20250218	112800	1377520	2990	2990	2990	2990	0
457	20250218	112700	1377520	2990	2990	2990	2990	0
458	20250218	112600	1377520	2990	2990	2990	2990	0
459	20250218	112500	1377520	2990	2990	2990	2990	0
460	20250218	112400	1377520	2990	2990	2990	2990	0
461	20250218	112300	1377520	2990	2990	2990	2990	0
462	20250218	112200	1377520	2990	2990	2990	2990	0
463	20250218	112100	1377520	2990	2990	2990	2990	0
464	20250218	112000	1377520	2990	2990	2990	2990	0
465	20250218	111900	1377520	2990	2990	2990	2990	0
466	20250218	111800	1377520	2990	2990	2990	2990	0
467	20250218	111700	1377520	2990	2990	2990	2990	0
468	20250218	111600	1377520	2990	2990	2990	2990	0
469	20250218	111500	1377520	2990	2990	2990	2990	0
470	20250218	111400	1377520	2990	2990	2990	2990	0
471	20250218	111300	1377520	2990	2990	2990	2990	0
472	20250218	111200	1377520	2990	2990	2990	2990	0
473	20250218	111100	1377520	2990	2990	2990	2990	0
474	20250218	111000	1377520	2990	2990	2990	2990	0
475	20250218	110900	1377520	2990	2990	2990	2990	0
476	20250218	110800	1377520	2990	2990	2990	2990	0
477	20250218	110700	1377520	2990	2990	2990	2990	0
478	20250218	110600	1377520	2990	2990	2990	2990	0
479	20250218	110500	1377520	2990	2990	2990	2990	0
480	20250218	110400	1377520	2990	2990	2990	2990	0
481	20250218	110300	1377520	2990	2990	2990	2990	0
482	20250218	110200	1377520	2990	2990	2990	2990	0
483	20250218	110100	1377520	2990	2990	2990	2990	0
484	20250218	110000	1377520	2990	2990	2990	2990	0
485	20250218	105900	1377520	2990	2990	2990	2990	0
486	20250218	105800	1377520	2990	2990	2990	2990	0
487	20250218	105700	1377520	2990	2990	2990	2990	0
488	20250218	105600	1377520	2990	2990	2990	2990	0
489	20250218	105500	1377520	2990	2990	2990	2990	0
490	20250218	105400	1377520	2990	2990	2990	2990	0
491	20250218	105300	1377520	2990	2990	2990	2990	0
492	20250218	105200	1377520	2990	2990	2990	2990	0
493	20250218	105100	1377520	2990	2990	2990	2990	0
494	20250218	105000	1377520	2990	2990	2990	2990	0
495	20250218	104900	1377520	2990	2990	2990	2990	4
496	20250218	104800	1365560	2990	2990	2990	2990	0
497	20250218	104700	1365560	2990	2990	2990	2990	0
498	20250218	104600	1365560	2990	2990	2990	2990	0
499	20250218	104500	1365560	2990	2990	2990	2990	0
500	20250218	104400	1365560	2990	2990	2990	2990	0
501	20250218	104300	1365560	2990	2990	2990	2990	0
502	20250218	104200	1365560	2990	2990	2990	2990	0
503	20250218	104100	1365560	2990	2990	2990	2990	0
504	20250218	104000	1365560	2990	2990	2990	2990	0
505	20250218	103900	1365560	2990	2990	2990	2990	0
506	20250218	103800	1365560	2990	2990	2990	2990	0
507	20250218	103700	1365560	2990	2990	2990	2990	0
508	20250218	103600	1365560	2990	2990	2990	2990	0
509	20250218	103500	1365560	2990	2990	2990	2990	0
510	20250218	103400	1365560	2990	2990	2990	2990	10
511	20250218	103300	1335660	2990	2990	2990	2990	0
512	20250218	103200	1335660	2990	2990	2990	2990	0
513	20250218	103100	1335660	2990	2990	2990	2990	0
514	20250218	103000	1335660	2990	2990	2990	2990	0
515	20250218	102900	1335660	2990	2990	2990	2990	0
516	20250218	102800	1335660	2990	2990	2990	2990	0
517	20250218	102700	1335660	2990	2990	2990	2990	0
518	20250218	102600	1335660	2990	2990	2990	2990	0
519	20250218	102500	1335660	2990	2990	2990	2990	0
520	20250218	102400	1335660	2990	2990	2990	2990	0
521	20250218	102300	1335660	2990	2990	2990	2990	0
522	20250218	102200	1335660	2990	2990	2990	2990	0
523	20250218	102100	1335660	2990	2990	2990	2990	0
524	20250218	102000	1335660	2990	2985	2990	2985	103
525	20250218	101900	1027775	2985	2990	2990	2985	7
526	20250218	101800	1006860	2990	2990	2990	2990	0
527	20250218	101700	1006860	2990	2990	2990	2990	0
528	20250218	101600	1006860	2990	2990	2990	2990	0
529	20250218	101500	1006860	2990	2990	2990	2990	0
530	20250218	101400	1006860	2990	2990	2990	2990	0
531	20250218	101300	1006860	2990	2990	2990	2990	1
532	20250218	101200	1003870	2990	2990	2990	2990	0
533	20250218	101100	1003870	2990	2990	2990	2990	10
534	20250218	101000	973970	2990	2990	2990	2990	0
535	20250218	100900	973970	2990	2990	2990	2990	0
536	20250218	100800	973970	2990	2990	2990	2990	0
537	20250218	100700	973970	2990	2990	2990	2990	0
538	20250218	100600	973970	2990	2990	2990	2990	0
539	20250218	100500	973970	2990	2990	2990	2990	0
540	20250218	100400	973970	2990	2990	2990	2990	0
541	20250218	100300	973970	2990	2990	2990	2990	0
542	20250218	100200	973970	2990	2990	2990	2990	0
543	20250218	100100	973970	2990	2990	2990	2990	0
544	20250218	100000	973970	2990	2990	2990	2990	1
545	20250218	095900	970980	2990	2990	2990	2990	1
546	20250218	095800	967990	2980	2980	2980	2980	0
547	20250218	095700	967990	2980	2980	2980	2980	0
548	20250218	095600	967990	2980	2980	2980	2980	0
549	20250218	095500	967990	2980	2980	2980	2980	0
550	20250218	095400	967990	2980	2980	2980	2980	0
551	20250218	095300	967990	2980	2980	2980	2980	0
552	20250218	095200	967990	2980	2980	2980	2980	0
553	20250218	095100	967990	2980	2980	2980	2980	0
554	20250218	095000	967990	2980	2980	2980	2980	0
555	20250218	094900	967990	2980	2980	2980	2980	0
556	20250218	094800	967990	2980	2980	2980	2980	0
557	20250218	094700	967990	2980	2980	2980	2980	0
558	20250218	094600	967990	2980	2980	2980	2980	0
559	20250218	094500	967990	2980	2980	2980	2980	0
560	20250218	094400	967990	2980	2980	2980	2980	0
561	20250218	094300	967990	2980	2980	2980	2980	0
562	20250218	094200	967990	2980	2980	2980	2980	0
563	20250218	094100	967990	2980	2980	2980	2980	0
564	20250218	094000	967990	2980	2980	2980	2980	0
565	20250218	093900	967990	2980	2980	2980	2980	0
566	20250218	093800	967990	2980	2980	2980	2980	0
567	20250218	093700	967990	2980	2980	2980	2980	0
568	20250218	093600	967990	2980	2980	2980	2980	0
569	20250218	093500	967990	2980	2980	2980	2980	0
570	20250218	093400	967990	2980	2980	2980	2980	0
571	20250218	093300	967990	2980	2980	2980	2980	0
572	20250218	093200	967990	2980	2980	2980	2980	0
573	20250218	093100	967990	2980	2975	2980	2975	235
574	20250218	093000	267895	2975	2975	2975	2975	2
575	20250218	092900	261945	2975	2975	2975	2975	0
576	20250218	092800	261945	2975	2975	2975	2975	0
577	20250218	092700	261945	2975	2975	2975	2975	0
578	20250218	092600	261945	2975	2975	2975	2975	7
579	20250218	092500	241120	2980	2980	2980	2980	0
580	20250218	092400	241120	2980	2980	2980	2980	0
581	20250218	092300	241120	2980	2980	2980	2980	0
582	20250218	092200	241120	2980	2980	2980	2980	1
583	20250218	092100	238140	2975	2975	2975	2975	0
584	20250218	092000	238140	2975	2975	2975	2975	0
585	20250218	091900	238140	2975	2975	2975	2975	0
586	20250218	091800	238140	2975	2975	2975	2975	0
587	20250218	091700	238140	2975	2975	2975	2975	50
588	20250218	091600	89390	2970	2975	2975	2970	8
589	20250218	091500	65595	2980	2980	2980	2980	5
590	20250218	091400	50695	2980	2980	2980	2980	0
591	20250218	091300	50695	2980	2980	2980	2980	0
592	20250218	091200	50695	2980	2980	2980	2980	11
593	20250218	091100	17915	2980	2980	2980	2980	0
594	20250218	091000	17915	2980	2980	2980	2980	0
595	20250218	090900	17915	2980	2980	2980	2980	0
596	20250218	090800	17915	2980	2980	2980	2980	0
597	20250218	090700	17915	2980	2980	2980	2980	0
598	20250218	090600	17915	2980	2980	2980	2980	0
599	20250218	090500	17915	2980	2980	2980	2980	0
600	20250218	090400	17915	2980	2980	2980	2980	0
601	20250218	090300	17915	2980	2980	2980	2980	1
602	20250218	090200	14935	2985	2985	2985	2985	0
603	20250218	090100	14935	2985	2985	2985	2985	2
604	20250218	090000	8965	2995	2985	2995	2985	3