KissMeData/013570/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190000	115149235	4085	4085	4085	4085	1758
3	20250218	185900	115149235	4085	4085	4085	4085	0
4	20250218	185800	115149235	4085	4085	4085	4085	0
5	20250218	185700	115149235	4085	4085	4085	4085	0
6	20250218	185600	115149235	4085	4085	4085	4085	0
7	20250218	185500	115149235	4085	4085	4085	4085	0
8	20250218	185400	115149235	4085	4085	4085	4085	0
9	20250218	185300	115149235	4085	4085	4085	4085	0
10	20250218	185200	115149235	4085	4085	4085	4085	0
11	20250218	185100	115149235	4085	4085	4085	4085	0
12	20250218	185000	115149235	4085	4085	4085	4085	0
13	20250218	184900	115149235	4085	4085	4085	4085	0
14	20250218	184800	115149235	4085	4085	4085	4085	0
15	20250218	184700	115149235	4085	4085	4085	4085	0
16	20250218	184600	115149235	4085	4085	4085	4085	0
17	20250218	184500	115149235	4085	4085	4085	4085	0
18	20250218	184400	115149235	4085	4085	4085	4085	0
19	20250218	184300	115149235	4085	4085	4085	4085	0
20	20250218	184200	115149235	4085	4085	4085	4085	0
21	20250218	184100	115149235	4085	4085	4085	4085	0
22	20250218	184000	115149235	4085	4085	4085	4085	0
23	20250218	183900	115149235	4085	4085	4085	4085	0
24	20250218	183800	115149235	4085	4085	4085	4085	0
25	20250218	183700	115149235	4085	4085	4085	4085	0
26	20250218	183600	115149235	4085	4085	4085	4085	0
27	20250218	183500	115149235	4085	4085	4085	4085	0
28	20250218	183400	115149235	4085	4085	4085	4085	0
29	20250218	183300	115149235	4085	4085	4085	4085	0
30	20250218	183200	115149235	4085	4085	4085	4085	0
31	20250218	183100	115149235	4085	4085	4085	4085	0
32	20250218	183000	115149235	4085	4085	4085	4085	1758
33	20250218	182900	115149235	4085	4085	4085	4085	0
34	20250218	182800	115149235	4085	4085	4085	4085	0
35	20250218	182700	115149235	4085	4085	4085	4085	0
36	20250218	182600	115149235	4085	4085	4085	4085	0
37	20250218	182500	115149235	4085	4085	4085	4085	0
38	20250218	182400	115149235	4085	4085	4085	4085	0
39	20250218	182300	115149235	4085	4085	4085	4085	0
40	20250218	182200	115149235	4085	4085	4085	4085	0
41	20250218	182100	115149235	4085	4085	4085	4085	0
42	20250218	182000	115149235	4085	4085	4085	4085	0
43	20250218	181900	115149235	4085	4085	4085	4085	0
44	20250218	181800	115149235	4085	4085	4085	4085	0
45	20250218	181700	115149235	4085	4085	4085	4085	0
46	20250218	181600	115149235	4085	4085	4085	4085	0
47	20250218	181500	115149235	4085	4085	4085	4085	0
48	20250218	181400	115149235	4085	4085	4085	4085	0
49	20250218	181300	115149235	4085	4085	4085	4085	0
50	20250218	181200	115149235	4085	4085	4085	4085	0
51	20250218	181100	115149235	4085	4085	4085	4085	0
52	20250218	181000	115149235	4085	4085	4085	4085	0
53	20250218	180900	115149235	4085	4085	4085	4085	0
54	20250218	180800	115149235	4085	4085	4085	4085	0
55	20250218	180700	115149235	4085	4085	4085	4085	0
56	20250218	180600	115149235	4085	4085	4085	4085	0
57	20250218	180500	115149235	4085	4085	4085	4085	0
58	20250218	180400	115149235	4085	4085	4085	4085	0
59	20250218	180300	115149235	4085	4085	4085	4085	0
60	20250218	180200	115149235	4085	4085	4085	4085	0
61	20250218	180100	115149235	4085	4085	4085	4085	0
62	20250218	180000	115149235	4085	4085	4085	4085	1758
63	20250218	175900	115149235	4085	4085	4085	4085	0
64	20250218	175800	115149235	4085	4085	4085	4085	0
65	20250218	175700	115149235	4085	4085	4085	4085	0
66	20250218	175600	115149235	4085	4085	4085	4085	0
67	20250218	175500	115149235	4085	4085	4085	4085	0
68	20250218	175400	115149235	4085	4085	4085	4085	0
69	20250218	175300	115149235	4085	4085	4085	4085	0
70	20250218	175200	115149235	4085	4085	4085	4085	0
71	20250218	175100	115149235	4085	4085	4085	4085	0
72	20250218	175000	115149235	4085	4085	4085	4085	0
73	20250218	174900	115149235	4085	4085	4085	4085	0
74	20250218	174800	115149235	4085	4085	4085	4085	0
75	20250218	174700	115149235	4085	4085	4085	4085	0
76	20250218	174600	115149235	4085	4085	4085	4085	0
77	20250218	174500	115149235	4085	4085	4085	4085	0
78	20250218	174400	115149235	4085	4085	4085	4085	0
79	20250218	174300	115149235	4085	4085	4085	4085	0
80	20250218	174200	115149235	4085	4085	4085	4085	0
81	20250218	174100	115149235	4085	4085	4085	4085	0
82	20250218	174000	115149235	4085	4085	4085	4085	0
83	20250218	173900	115149235	4085	4085	4085	4085	0
84	20250218	173800	115149235	4085	4085	4085	4085	0
85	20250218	173700	115149235	4085	4085	4085	4085	0
86	20250218	173600	115149235	4085	4085	4085	4085	0
87	20250218	173500	115149235	4085	4085	4085	4085	0
88	20250218	173400	115149235	4085	4085	4085	4085	0
89	20250218	173300	115149235	4085	4085	4085	4085	0
90	20250218	173200	115149235	4085	4085	4085	4085	0
91	20250218	173100	115149235	4085	4085	4085	4085	0
92	20250218	173000	115149235	4085	4085	4085	4085	1758
93	20250218	172900	115149235	4085	4085	4085	4085	0
94	20250218	172800	115149235	4085	4085	4085	4085	0
95	20250218	172700	115149235	4085	4085	4085	4085	0
96	20250218	172600	115149235	4085	4085	4085	4085	0
97	20250218	172500	115149235	4085	4085	4085	4085	0
98	20250218	172400	115149235	4085	4085	4085	4085	0
99	20250218	172300	115149235	4085	4085	4085	4085	0
100	20250218	172200	115149235	4085	4085	4085	4085	0
101	20250218	172100	115149235	4085	4085	4085	4085	0
102	20250218	172000	115149235	4085	4085	4085	4085	0
103	20250218	171900	115149235	4085	4085	4085	4085	0
104	20250218	171800	115149235	4085	4085	4085	4085	0
105	20250218	171700	115149235	4085	4085	4085	4085	0
106	20250218	171600	115149235	4085	4085	4085	4085	0
107	20250218	171500	115149235	4085	4085	4085	4085	0
108	20250218	171400	115149235	4085	4085	4085	4085	0
109	20250218	171300	115149235	4085	4085	4085	4085	0
110	20250218	171200	115149235	4085	4085	4085	4085	0
111	20250218	171100	115149235	4085	4085	4085	4085	0
112	20250218	171000	115149235	4085	4085	4085	4085	0
113	20250218	170900	115149235	4085	4085	4085	4085	0
114	20250218	170800	115149235	4085	4085	4085	4085	0
115	20250218	170700	115149235	4085	4085	4085	4085	0
116	20250218	170600	115149235	4085	4085	4085	4085	0
117	20250218	170500	115149235	4085	4085	4085	4085	0
118	20250218	170400	115149235	4085	4085	4085	4085	0
119	20250218	170300	115149235	4085	4085	4085	4085	0
120	20250218	170200	115149235	4085	4085	4085	4085	0
121	20250218	170100	115149235	4085	4085	4085	4085	0
122	20250218	170000	115149235	4085	4085	4085	4085	1758
123	20250218	165900	115149235	4085	4085	4085	4085	0
124	20250218	165800	115149235	4085	4085	4085	4085	0
125	20250218	165700	115149235	4085	4085	4085	4085	0
126	20250218	165600	115149235	4085	4085	4085	4085	0
127	20250218	165500	115149235	4085	4085	4085	4085	0
128	20250218	165400	115149235	4085	4085	4085	4085	0
129	20250218	165300	115149235	4085	4085	4085	4085	0
130	20250218	165200	115149235	4085	4085	4085	4085	0
131	20250218	165100	115149235	4085	4085	4085	4085	0
132	20250218	165000	115149235	4085	4085	4085	4085	0
133	20250218	164900	115149235	4085	4085	4085	4085	0
134	20250218	164800	115149235	4085	4085	4085	4085	0
135	20250218	164700	115149235	4085	4085	4085	4085	0
136	20250218	164600	115149235	4085	4085	4085	4085	0
137	20250218	164500	115149235	4085	4085	4085	4085	0
138	20250218	164400	115149235	4085	4085	4085	4085	0
139	20250218	164300	115149235	4085	4085	4085	4085	0
140	20250218	164200	115149235	4085	4085	4085	4085	0
141	20250218	164100	115149235	4085	4085	4085	4085	0
142	20250218	164000	115149235	4085	4085	4085	4085	0
143	20250218	163900	115149235	4085	4085	4085	4085	0
144	20250218	163800	115149235	4085	4085	4085	4085	0
145	20250218	163700	115149235	4085	4085	4085	4085	0
146	20250218	163600	115149235	4085	4085	4085	4085	0
147	20250218	163500	115149235	4085	4085	4085	4085	0
148	20250218	163400	115149235	4085	4085	4085	4085	0
149	20250218	163300	115149235	4085	4085	4085	4085	0
150	20250218	163200	115149235	4085	4085	4085	4085	0
151	20250218	163100	115149235	4085	4085	4085	4085	0
152	20250218	163000	115149235	4085	4085	4085	4085	1758
153	20250218	162900	115149235	4085	4085	4085	4085	0
154	20250218	162800	115149235	4085	4085	4085	4085	0
155	20250218	162700	115149235	4085	4085	4085	4085	0
156	20250218	162600	115149235	4085	4085	4085	4085	0
157	20250218	162500	115149235	4085	4085	4085	4085	0
158	20250218	162400	115149235	4085	4085	4085	4085	0
159	20250218	162300	115149235	4085	4085	4085	4085	0
160	20250218	162200	115149235	4085	4085	4085	4085	0
161	20250218	162100	115149235	4085	4085	4085	4085	0
162	20250218	162000	115149235	4085	4085	4085	4085	0
163	20250218	161900	115149235	4085	4085	4085	4085	0
164	20250218	161800	115149235	4085	4085	4085	4085	0
165	20250218	161700	115149235	4085	4085	4085	4085	0
166	20250218	161600	115149235	4085	4085	4085	4085	0
167	20250218	161500	115149235	4085	4085	4085	4085	0
168	20250218	161400	115149235	4085	4085	4085	4085	0
169	20250218	161300	115149235	4085	4085	4085	4085	0
170	20250218	161200	115149235	4085	4085	4085	4085	0
171	20250218	161100	115149235	4085	4085	4085	4085	0
172	20250218	161000	115149235	4085	4085	4085	4085	0
173	20250218	160900	115149235	4085	4085	4085	4085	0
174	20250218	160800	115149235	4085	4085	4085	4085	0
175	20250218	160700	115149235	4085	4085	4085	4085	0
176	20250218	160600	115149235	4085	4085	4085	4085	0
177	20250218	160500	115149235	4085	4085	4085	4085	0
178	20250218	160400	115149235	4085	4085	4085	4085	0
179	20250218	160300	115149235	4085	4085	4085	4085	0
180	20250218	160200	115149235	4085	4085	4085	4085	0
181	20250218	160100	115149235	4085	4085	4085	4085	0
182	20250218	160000	115149235	4085	4085	4085	4085	1758
183	20250218	155900	115149235	4085	4085	4085	4085	0
184	20250218	155800	115149235	4085	4085	4085	4085	0
185	20250218	155700	115149235	4085	4085	4085	4085	0
186	20250218	155600	115149235	4085	4085	4085	4085	0
187	20250218	155500	115149235	4085	4085	4085	4085	0
188	20250218	155400	115149235	4085	4085	4085	4085	0
189	20250218	155300	115149235	4085	4085	4085	4085	0
190	20250218	155200	115149235	4085	4085	4085	4085	0
191	20250218	155100	115149235	4085	4085	4085	4085	0
192	20250218	155000	115149235	4085	4085	4085	4085	0
193	20250218	154900	115149235	4085	4085	4085	4085	0
194	20250218	154800	115149235	4085	4085	4085	4085	0
195	20250218	154700	115149235	4085	4085	4085	4085	0
196	20250218	154600	115149235	4085	4085	4085	4085	0
197	20250218	154500	115149235	4085	4085	4085	4085	0
198	20250218	154400	115149235	4085	4085	4085	4085	0
199	20250218	154300	115149235	4085	4085	4085	4085	0
200	20250218	154200	115149235	4085	4085	4085	4085	0
201	20250218	154100	115149235	4085	4085	4085	4085	0
202	20250218	154000	115149235	4085	4085	4085	4085	0
203	20250218	153900	115149235	4085	4085	4085	4085	0
204	20250218	153800	115149235	4085	4085	4085	4085	0
205	20250218	153700	115149235	4085	4085	4085	4085	0
206	20250218	153600	115149235	4085	4085	4085	4085	0
207	20250218	153500	115149235	4085	4085	4085	4085	0
208	20250218	153400	115149235	4085	4085	4085	4085	0
209	20250218	153300	115149235	4085	4085	4085	4085	0
210	20250218	153200	115149235	4085	4085	4085	4085	0
211	20250218	153100	115149235	4085	4085	4085	4085	0
212	20250218	153000	115149235	4085	4085	4085	4085	3516
213	20250218	152900	107967805	4090	4090	4090	4090	0
214	20250218	152800	107967805	4090	4090	4090	4090	0
215	20250218	152700	107967805	4090	4090	4090	4090	0
216	20250218	152600	107967805	4090	4090	4090	4090	0
217	20250218	152500	107967805	4090	4090	4090	4090	0
218	20250218	152400	107967805	4090	4090	4090	4090	0
219	20250218	152300	107967805	4090	4090	4090	4090	0
220	20250218	152200	107967805	4090	4090	4090	4090	0
221	20250218	152100	107967805	4090	4090	4090	4090	0
222	20250218	152000	107967805	4090	4090	4090	4090	0
223	20250218	151900	107967805	4090	4090	4090	4090	462
224	20250218	151800	106078225	4090	4090	4090	4090	0
225	20250218	151700	106078225	4090	4085	4090	4085	224
226	20250218	151600	105163180	4090	4090	4090	4090	1
227	20250218	151500	105159090	4085	4085	4085	4085	3
228	20250218	151400	105146835	4090	4090	4090	4090	0
229	20250218	151300	105146835	4090	4090	4090	4090	0
230	20250218	151200	105146835	4090	4090	4090	4090	0
231	20250218	151100	105146835	4090	4090	4090	4090	1
232	20250218	151000	105142745	4085	4085	4085	4085	98
233	20250218	150900	104742415	4085	4085	4085	4085	345
234	20250218	150800	103333090	4085	4085	4085	4085	0
235	20250218	150700	103333090	4085	4080	4085	4080	2085
236	20250218	150600	94825865	4085	4085	4085	4085	130
237	20250218	150500	94294815	4085	4085	4085	4085	0
238	20250218	150400	94294815	4085	4085	4085	4085	194
239	20250218	150300	93502325	4085	4085	4085	4085	150
240	20250218	150200	92889575	4085	4085	4085	4085	1
241	20250218	150100	92885490	4085	4085	4085	4085	50
242	20250218	150000	92681240	4080	4080	4080	4080	0
243	20250218	145900	92681240	4080	4085	4085	4080	15
244	20250218	145800	92619970	4080	4080	4080	4080	3
245	20250218	145700	92607730	4085	4085	4085	4085	92
246	20250218	145600	92231910	4080	4085	4085	4080	2
247	20250218	145500	92223745	4085	4085	4085	4085	1093
248	20250218	145400	87758840	4085	4085	4085	4085	17
249	20250218	145300	87689395	4080	4080	4080	4080	0
250	20250218	145200	87689395	4080	4080	4080	4080	61
251	20250218	145100	87440515	4085	4085	4085	4085	2
252	20250218	145000	87432345	4085	4085	4085	4085	0
253	20250218	144900	87432345	4085	4085	4085	4085	1
254	20250218	144800	87428260	4080	4080	4080	4080	2
255	20250218	144700	87420100	4080	4080	4080	4080	300
256	20250218	144600	86196100	4075	4075	4075	4075	24
257	20250218	144500	86098300	4075	4075	4075	4075	200
258	20250218	144400	85283300	4075	4075	4075	4075	70
259	20250218	144300	84998050	4080	4080	4080	4080	0
260	20250218	144200	84998050	4080	4080	4080	4080	76
261	20250218	144100	84687970	4080	4080	4080	4080	0
262	20250218	144000	84687970	4080	4085	4085	4080	51
263	20250218	143900	84479885	4080	4080	4080	4080	10
264	20250218	143800	84439085	4080	4075	4080	4075	172
265	20250218	143700	83737335	4080	4080	4080	4080	20
266	20250218	143600	83655735	4075	4075	4080	4075	107
267	20250218	143500	83219205	4075	4075	4075	4075	98
268	20250218	143400	82819855	4075	4075	4075	4075	1
269	20250218	143300	82815780	4075	4075	4075	4075	34
270	20250218	143200	82677230	4075	4075	4075	4075	314
271	20250218	143100	81397680	4075	4075	4075	4075	0
272	20250218	143000	81397680	4075	4080	4080	4075	1196
273	20250218	142900	76520465	4075	4075	4075	4075	0
274	20250218	142800	76520465	4075	4075	4075	4075	2
275	20250218	142700	76512315	4080	4080	4080	4080	0
276	20250218	142600	76512315	4080	4080	4080	4080	0
277	20250218	142500	76512315	4080	4080	4080	4080	100
278	20250218	142400	76104315	4085	4085	4085	4085	0
279	20250218	142300	76104315	4085	4085	4085	4085	1
280	20250218	142200	76100230	4085	4085	4085	4085	1
281	20250218	142100	76096145	4075	4075	4075	4075	0
282	20250218	142000	76096145	4075	4075	4075	4075	0
283	20250218	141900	76096145	4075	4075	4075	4075	0
284	20250218	141800	76096145	4075	4075	4075	4075	1
285	20250218	141700	76092070	4075	4075	4075	4075	0
286	20250218	141600	76092070	4075	4075	4075	4075	1
287	20250218	141500	76087995	4070	4070	4070	4070	0
288	20250218	141400	76087995	4070	4070	4070	4070	0
289	20250218	141300	76087995	4070	4070	4070	4070	0
290	20250218	141200	76087995	4070	4075	4075	4070	762
291	20250218	141100	72986390	4075	4075	4075	4075	106
292	20250218	141000	72554440	4075	4075	4075	4075	643
293	20250218	140900	69934215	4075	4075	4075	4075	0
294	20250218	140800	69934215	4075	4085	4085	4075	307
295	20250218	140700	68683160	4085	4085	4085	4085	10
296	20250218	140600	68642310	4075	4075	4075	4075	1
297	20250218	140500	68638235	4085	4085	4085	4085	1
298	20250218	140400	68634150	4075	4075	4075	4075	317
299	20250218	140300	67342375	4075	4075	4075	4075	0
300	20250218	140200	67342375	4075	4075	4075	4075	0
301	20250218	140100	67342375	4075	4075	4075	4075	0
302	20250218	140000	67342375	4075	4075	4075	4075	0
303	20250218	135900	67342375	4075	4075	4075	4075	0
304	20250218	135800	67342375	4075	4075	4075	4075	5
305	20250218	135700	67322000	4075	4075	4075	4075	0
306	20250218	135600	67322000	4075	4075	4075	4075	0
307	20250218	135500	67322000	4075	4075	4075	4075	0
308	20250218	135400	67322000	4075	4075	4075	4075	60
309	20250218	135300	67077500	4075	4075	4075	4075	0
310	20250218	135200	67077500	4075	4075	4075	4075	0
311	20250218	135100	67077500	4075	4075	4075	4075	0
312	20250218	135000	67077500	4075	4075	4075	4075	0
313	20250218	134900	67077500	4075	4080	4080	4075	1000
314	20250218	134800	63000675	4080	4080	4080	4080	1
315	20250218	134700	62996595	4085	4085	4085	4085	0
316	20250218	134600	62996595	4085	4080	4085	4080	6
317	20250218	134500	62972090	4085	4085	4085	4085	5
318	20250218	134400	62951665	4080	4080	4080	4080	0
319	20250218	134300	62951665	4080	4080	4080	4080	0
320	20250218	134200	62951665	4080	4080	4080	4080	0
321	20250218	134100	62951665	4080	4080	4080	4080	1
322	20250218	134000	62947585	4080	4080	4080	4080	0
323	20250218	133900	62947585	4080	4080	4080	4080	0
324	20250218	133800	62947585	4080	4080	4080	4080	3
325	20250218	133700	62935345	4085	4085	4085	4085	10
326	20250218	133600	62894495	4085	4085	4085	4085	0
327	20250218	133500	62894495	4085	4085	4085	4085	0
328	20250218	133400	62894495	4085	4080	4085	4080	219
329	20250218	133300	62000965	4085	4085	4085	4085	0
330	20250218	133200	62000965	4085	4085	4085	4085	0
331	20250218	133100	62000965	4085	4085	4085	4085	1
332	20250218	133000	61996880	4080	4080	4080	4080	0
333	20250218	132900	61996880	4080	4085	4085	4080	140
334	20250218	132800	61425670	4080	4080	4080	4080	420
335	20250218	132700	59712070	4080	4080	4080	4080	400
336	20250218	132600	58080070	4080	4080	4080	4080	1
337	20250218	132500	58075990	4085	4080	4085	4080	30
338	20250218	132400	57953540	4085	4085	4085	4085	0
339	20250218	132300	57953540	4085	4085	4085	4085	0
340	20250218	132200	57953540	4085	4085	4085	4085	0
341	20250218	132100	57953540	4085	4085	4085	4085	0
342	20250218	132000	57953540	4085	4085	4085	4085	0
343	20250218	131900	57953540	4085	4080	4085	4080	153
344	20250218	131800	57329285	4080	4080	4080	4080	2
345	20250218	131700	57321125	4080	4080	4080	4080	0
346	20250218	131600	57321125	4080	4080	4080	4080	1
347	20250218	131500	57317045	4080	4080	4080	4080	1
348	20250218	131400	57312965	4080	4080	4080	4080	81
349	20250218	131300	56982485	4080	4080	4080	4080	100
350	20250218	131200	56574485	4080	4080	4080	4080	131
351	20250218	131100	56040005	4085	4085	4085	4085	0
352	20250218	131000	56040005	4085	4085	4085	4085	0
353	20250218	130900	56040005	4085	4085	4085	4085	0
354	20250218	130800	56040005	4085	4080	4085	4080	3
355	20250218	130700	56027760	4090	4090	4090	4090	0
356	20250218	130600	56027760	4090	4090	4090	4090	0
357	20250218	130500	56027760	4090	4090	4090	4090	0
358	20250218	130400	56027760	4090	4090	4090	4090	0
359	20250218	130300	56027760	4090	4090	4090	4090	0
360	20250218	130200	56027760	4090	4085	4090	4085	301
361	20250218	130100	54797190	4080	4080	4080	4080	3
362	20250218	130000	54784950	4080	4080	4080	4080	0
363	20250218	125900	54784950	4080	4080	4080	4080	0
364	20250218	125800	54784950	4080	4080	4080	4080	2
365	20250218	125700	54776790	4080	4080	4080	4080	2
366	20250218	125600	54768630	4080	4075	4080	4075	193
367	20250218	125500	53981195	4080	4080	4080	4080	829
368	20250218	125400	50598875	4085	4085	4085	4085	103
369	20250218	125300	50178120	4085	4085	4085	4085	0
370	20250218	125200	50178120	4085	4085	4085	4085	1
371	20250218	125100	50174035	4085	4085	4085	4085	0
372	20250218	125000	50174035	4085	4085	4085	4085	9
373	20250218	124900	50137270	4090	4090	4090	4090	0
374	20250218	124800	50137270	4090	4085	4090	4085	3
375	20250218	124700	50125010	4085	4085	4085	4085	0
376	20250218	124600	50125010	4085	4085	4085	4085	1
377	20250218	124500	50120925	4085	4085	4085	4085	42
378	20250218	124400	49949355	4085	4085	4085	4085	0
379	20250218	124300	49949355	4085	4085	4085	4085	0
380	20250218	124200	49949355	4085	4085	4085	4085	2
381	20250218	124100	49941185	4085	4085	4085	4085	1
382	20250218	124000	49937100	4085	4085	4085	4085	0
383	20250218	123900	49937100	4085	4085	4085	4085	0
384	20250218	123800	49937100	4085	4085	4085	4085	2
385	20250218	123700	49928930	4085	4085	4085	4085	6
386	20250218	123600	49904420	4085	4085	4085	4085	5
387	20250218	123500	49883995	4090	4090	4090	4090	9
388	20250218	123400	49847185	4090	4090	4090	4090	1
389	20250218	123300	49843095	4090	4090	4090	4090	0
390	20250218	123200	49843095	4090	4090	4090	4090	0
391	20250218	123100	49843095	4090	4085	4090	4085	21
392	20250218	123000	49757245	4080	4080	4080	4080	0
393	20250218	122900	49757245	4080	4080	4080	4080	0
394	20250218	122800	49757245	4080	4080	4080	4080	2
395	20250218	122700	49749085	4080	4080	4080	4080	0
396	20250218	122600	49749085	4080	4090	4090	4080	31
397	20250218	122500	49622305	4090	4090	4090	4090	0
398	20250218	122400	49622305	4090	4090	4090	4090	0
399	20250218	122300	49622305	4090	4090	4090	4090	0
400	20250218	122200	49622305	4090	4090	4090	4090	0
401	20250218	122100	49622305	4090	4085	4090	4085	674
402	20250218	122000	46868925	4085	4085	4085	4085	1
403	20250218	121900	46864840	4080	4080	4080	4080	0
404	20250218	121800	46864840	4080	4080	4080	4080	3
405	20250218	121700	46852600	4080	4080	4080	4080	0
406	20250218	121600	46852600	4080	4080	4080	4080	0
407	20250218	121500	46852600	4080	4080	4080	4080	0
408	20250218	121400	46852600	4080	4080	4080	4080	0
409	20250218	121300	46852600	4080	4080	4080	4080	285
410	20250218	121200	45689800	4075	4080	4080	4075	26
411	20250218	121100	45583750	4080	4080	4080	4080	0
412	20250218	121000	45583750	4080	4080	4080	4080	15
413	20250218	120900	45522550	4080	4080	4080	4080	489
414	20250218	120800	43527430	4075	4075	4075	4075	3
415	20250218	120700	43515205	4080	4080	4080	4080	0
416	20250218	120600	43515205	4080	4080	4080	4080	0
417	20250218	120500	43515205	4080	4080	4080	4080	0
418	20250218	120400	43515205	4080	4080	4080	4080	1
419	20250218	120300	43511125	4080	4080	4080	4080	0
420	20250218	120200	43511125	4080	4080	4080	4080	0
421	20250218	120100	43511125	4080	4075	4080	4075	287
422	20250218	120000	42341595	4075	4075	4075	4075	24
423	20250218	115900	42243795	4075	4075	4075	4075	0
424	20250218	115800	42243795	4075	4075	4075	4075	473
425	20250218	115700	40316320	4070	4070	4070	4070	0
426	20250218	115600	40316320	4070	4070	4070	4070	1
427	20250218	115500	40312250	4070	4070	4070	4070	1
428	20250218	115400	40308180	4075	4075	4075	4075	0
429	20250218	115300	40308180	4075	4075	4075	4075	0
430	20250218	115200	40308180	4075	4075	4075	4075	0
431	20250218	115100	40308180	4075	4075	4075	4075	1
432	20250218	115000	40304105	4070	4070	4070	4070	0
433	20250218	114900	40304105	4070	4070	4070	4070	0
434	20250218	114800	40304105	4070	4070	4070	4070	4
435	20250218	114700	40287825	4070	4070	4070	4070	0
436	20250218	114600	40287825	4070	4070	4070	4070	1
437	20250218	114500	40283755	4075	4075	4075	4075	0
438	20250218	114400	40283755	4075	4075	4075	4075	126
439	20250218	114300	39770305	4070	4070	4070	4070	1312
440	20250218	114200	34430465	4070	4070	4070	4070	0
441	20250218	114100	34430465	4070	4070	4070	4070	0
442	20250218	114000	34430465	4070	4070	4070	4070	0
443	20250218	113900	34430465	4070	4070	4070	4070	50
444	20250218	113800	34226965	4065	4065	4065	4065	2
445	20250218	113700	34218835	4065	4065	4065	4065	0
446	20250218	113600	34218835	4065	4065	4065	4065	0
447	20250218	113500	34218835	4065	4065	4065	4065	0
448	20250218	113400	34218835	4065	4065	4065	4065	190
449	20250218	113300	33446485	4065	4065	4065	4065	0
450	20250218	113200	33446485	4065	4065	4065	4065	0
451	20250218	113100	33446485	4065	4065	4065	4065	0
452	20250218	113000	33446485	4065	4065	4065	4065	0
453	20250218	112900	33446485	4065	4065	4065	4065	0
454	20250218	112800	33446485	4065	4065	4065	4065	2
455	20250218	112700	33438355	4065	4065	4065	4065	0
456	20250218	112600	33438355	4065	4065	4065	4065	1
457	20250218	112500	33434290	4070	4070	4070	4070	0
458	20250218	112400	33434290	4070	4070	4070	4070	0
459	20250218	112300	33434290	4070	4070	4070	4070	12
460	20250218	112200	33385450	4070	4070	4070	4070	200
461	20250218	112100	32571450	4070	4070	4070	4070	25
462	20250218	112000	32469700	4070	4070	4070	4070	2
463	20250218	111900	32461560	4070	4070	4070	4070	10
464	20250218	111800	32420860	4065	4065	4065	4065	2
465	20250218	111700	32412730	4065	4065	4065	4065	0
466	20250218	111600	32412730	4065	4070	4070	4065	30
467	20250218	111500	32290775	4070	4070	4070	4070	180
468	20250218	111400	31558175	4065	4065	4065	4065	0
469	20250218	111300	31558175	4065	4065	4065	4065	0
470	20250218	111200	31558175	4065	4065	4065	4065	0
471	20250218	111100	31558175	4065	4065	4065	4065	0
472	20250218	111000	31558175	4065	4065	4065	4065	1
473	20250218	110900	31554110	4065	4065	4065	4065	0
474	20250218	110800	31554110	4065	4065	4065	4065	2
475	20250218	110700	31545980	4065	4065	4065	4065	0
476	20250218	110600	31545980	4065	4065	4065	4065	13
477	20250218	110500	31493135	4065	4065	4065	4065	2
478	20250218	110400	31485005	4065	4065	4065	4065	0
479	20250218	110300	31485005	4065	4065	4065	4065	0
480	20250218	110200	31485005	4065	4065	4065	4065	0
481	20250218	110100	31485005	4065	4065	4065	4065	0
482	20250218	110000	31485005	4065	4065	4065	4065	0
483	20250218	105900	31485005	4065	4065	4065	4065	440
484	20250218	105800	29696405	4065	4065	4065	4065	2
485	20250218	105700	29688275	4065	4065	4065	4065	0
486	20250218	105600	29688275	4065	4065	4065	4065	8
487	20250218	105500	29655755	4070	4070	4070	4070	0
488	20250218	105400	29655755	4070	4070	4070	4070	1
489	20250218	105300	29651685	4065	4065	4065	4065	395
490	20250218	105200	28046010	4070	4070	4070	4070	0
491	20250218	105100	28046010	4070	4070	4070	4070	140
492	20250218	105000	27476210	4070	4070	4070	4070	0
493	20250218	104900	27476210	4070	4070	4070	4070	0
494	20250218	104800	27476210	4070	4070	4075	4070	4
495	20250218	104700	27459925	4075	4075	4075	4075	0
496	20250218	104600	27459925	4075	4075	4075	4075	1
497	20250218	104500	27455850	4080	4080	4080	4080	0
498	20250218	104400	27455850	4080	4080	4080	4080	0
499	20250218	104300	27455850	4080	4080	4080	4080	0
500	20250218	104200	27455850	4080	4080	4080	4080	300
501	20250218	104100	26231850	4080	4080	4080	4080	0
502	20250218	104000	26231850	4080	4080	4080	4080	0
503	20250218	103900	26231850	4080	4080	4080	4080	2
504	20250218	103800	26223690	4070	4075	4075	4070	417
505	20250218	103700	24524420	4075	4075	4075	4075	0
506	20250218	103600	24524420	4075	4075	4075	4075	100
507	20250218	103500	24116920	4085	4085	4085	4085	0
508	20250218	103400	24116920	4085	4085	4085	4085	0
509	20250218	103300	24116920	4085	4085	4085	4085	5
510	20250218	103200	24096495	4070	4070	4070	4070	0
511	20250218	103100	24096495	4070	4070	4070	4070	0
512	20250218	103000	24096495	4070	4070	4070	4070	0
513	20250218	102900	24096495	4070	4070	4070	4070	0
514	20250218	102800	24096495	4070	4070	4070	4070	2
515	20250218	102700	24088355	4070	4070	4070	4070	0
516	20250218	102600	24088355	4070	4070	4070	4070	0
517	20250218	102500	24088355	4070	4070	4070	4070	1
518	20250218	102400	24084285	4085	4085	4085	4085	0
519	20250218	102300	24084285	4085	4085	4085	4085	0
520	20250218	102200	24084285	4085	4085	4085	4085	1
521	20250218	102100	24080200	4070	4070	4070	4070	259
522	20250218	102000	23026070	4070	4070	4070	4070	0
523	20250218	101900	23026070	4070	4070	4070	4070	0
524	20250218	101800	23026070	4070	4070	4070	4065	432
525	20250218	101700	21267835	4065	4065	4065	4065	0
526	20250218	101600	21267835	4065	4065	4065	4065	1
527	20250218	101500	21263770	4065	4065	4065	4065	0
528	20250218	101400	21263770	4065	4065	4065	4065	20
529	20250218	101300	21182470	4070	4070	4070	4070	1
530	20250218	101200	21178400	4065	4065	4065	4065	0
531	20250218	101100	21178400	4065	4065	4065	4065	37
532	20250218	101000	21027995	4070	4070	4070	4070	209
533	20250218	100900	20177365	4070	4075	4075	4070	555
534	20250218	100800	17917710	4075	4075	4075	4075	3
535	20250218	100700	17905485	4080	4075	4080	4075	310
536	20250218	100600	16640735	4075	4075	4075	4075	1
537	20250218	100500	16636660	4080	4080	4080	4080	1
538	20250218	100400	16632580	4080	4080	4080	4080	0
539	20250218	100300	16632580	4080	4080	4080	4080	1
540	20250218	100200	16628500	4075	4075	4075	4075	0
541	20250218	100100	16628500	4075	4075	4075	4075	0
542	20250218	100000	16628500	4075	4075	4075	4075	0
543	20250218	095900	16628500	4075	4075	4075	4075	0
544	20250218	095800	16628500	4075	4075	4075	4075	3
545	20250218	095700	16616275	4075	4075	4075	4075	0
546	20250218	095600	16616275	4075	4075	4075	4075	51
547	20250218	095500	16408450	4080	4080	4080	4080	0
548	20250218	095400	16408450	4080	4080	4080	4080	0
549	20250218	095300	16408450	4080	4080	4080	4080	0
550	20250218	095200	16408450	4080	4080	4080	4080	0
551	20250218	095100	16408450	4080	4080	4085	4080	174
552	20250218	095000	15698525	4080	4080	4080	4080	0
553	20250218	094900	15698525	4080	4080	4080	4080	0
554	20250218	094800	15698525	4080	4080	4080	4080	2
555	20250218	094700	15690365	4090	4090	4090	4090	94
556	20250218	094600	15305905	4090	4090	4090	4090	9
557	20250218	094500	15269095	4090	4090	4090	4090	55
558	20250218	094400	15044145	4090	4090	4090	4090	2
559	20250218	094300	15035965	4090	4085	4090	4085	101
560	20250218	094200	14623375	4090	4090	4090	4090	200
561	20250218	094100	13805375	4090	4090	4090	4090	0
562	20250218	094000	13805375	4090	4090	4090	4090	624
563	20250218	093900	11253215	4090	4080	4090	4080	816
564	20250218	093800	7920855	4070	4070	4070	4070	2
565	20250218	093700	7912715	4080	4080	4080	4080	2
566	20250218	093600	7904555	4075	4065	4075	4065	68
567	20250218	093500	7627465	4075	4075	4075	4075	49
568	20250218	093400	7427790	4065	4065	4065	4065	120
569	20250218	093300	6939990	4075	4075	4075	4075	113
570	20250218	093200	6479515	4080	4080	4080	4080	0
571	20250218	093100	6479515	4080	4080	4080	4080	0
572	20250218	093000	6479515	4080	4080	4080	4080	75
573	20250218	092900	6173515	4050	4050	4050	4050	0
574	20250218	092800	6173515	4050	4055	4055	4050	52
575	20250218	092700	5962865	4050	4050	4050	4050	0
576	20250218	092600	5962865	4050	4050	4050	4050	1
577	20250218	092500	5958815	4060	4060	4060	4060	1
578	20250218	092400	5954755	4050	4050	4050	4050	0
579	20250218	092300	5954755	4050	4065	4065	4050	510
580	20250218	092200	3885470	4065	4065	4065	4065	0
581	20250218	092100	3885470	4065	4065	4065	4065	0
582	20250218	092000	3885470	4065	4065	4065	4065	0
583	20250218	091900	3885470	4065	4065	4065	4065	0
584	20250218	091800	3885470	4065	4060	4070	4060	13
585	20250218	091700	3832625	4085	4085	4085	4085	100
586	20250218	091600	3424125	4060	4060	4060	4060	1
587	20250218	091500	3420065	4060	4060	4060	4060	50
588	20250218	091400	3217065	4060	4060	4060	4060	0
589	20250218	091300	3217065	4060	4065	4065	4060	3
590	20250218	091200	3204880	4060	4060	4060	4060	0
591	20250218	091100	3204880	4060	4060	4060	4060	0
592	20250218	091000	3204880	4060	4060	4060	4060	11
593	20250218	090900	3160220	4060	4070	4070	4060	248
594	20250218	090800	2153330	4065	4065	4065	4065	9
595	20250218	090700	2116745	4070	4075	4075	4070	42
596	20250218	090600	1945800	4070	4070	4070	4070	0
597	20250218	090500	1945800	4070	4070	4070	4070	0
598	20250218	090400	1945800	4070	4070	4070	4070	0
599	20250218	090300	1945800	4070	4080	4080	4070	243
600	20250218	090200	955575	4095	4095	4095	4095	0
601	20250218	090100	955575	4095	4095	4095	4095	100
602	20250218	090000	546075	4100	4075	4100	4075	134