KissMeData/065130/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	194500	99161305	4965	4965	4965	4965	401
3	20250217	194400	99161305	4965	4965	4965	4965	0
4	20250217	194300	99161305	4965	4965	4965	4965	0
5	20250217	194200	99161305	4965	4965	4965	4965	0
6	20250217	194100	99161305	4965	4965	4965	4965	0
7	20250217	194000	99161305	4965	4965	4965	4965	0
8	20250217	193900	99161305	4965	4965	4965	4965	0
9	20250217	193800	99161305	4965	4965	4965	4965	0
10	20250217	193700	99161305	4965	4965	4965	4965	0
11	20250217	193600	99161305	4965	4965	4965	4965	0
12	20250217	193500	99161305	4965	4965	4965	4965	0
13	20250217	193400	99161305	4965	4965	4965	4965	0
14	20250217	193300	99161305	4965	4965	4965	4965	0
15	20250217	193200	99161305	4965	4965	4965	4965	0
16	20250217	193100	99161305	4965	4965	4965	4965	0
17	20250217	193000	99161305	4965	4965	4965	4965	0
18	20250217	192900	99161305	4965	4965	4965	4965	0
19	20250217	192800	99161305	4965	4965	4965	4965	0
20	20250217	192700	99161305	4965	4965	4965	4965	0
21	20250217	192600	99161305	4965	4965	4965	4965	0
22	20250217	192500	99161305	4965	4965	4965	4965	0
23	20250217	192400	99161305	4965	4965	4965	4965	0
24	20250217	192300	99161305	4965	4965	4965	4965	0
25	20250217	192200	99161305	4965	4965	4965	4965	0
26	20250217	192100	99161305	4965	4965	4965	4965	0
27	20250217	192000	99161305	4965	4965	4965	4965	0
28	20250217	191900	99161305	4965	4965	4965	4965	0
29	20250217	191800	99161305	4965	4965	4965	4965	0
30	20250217	191700	99161305	4965	4965	4965	4965	0
31	20250217	191600	99161305	4965	4965	4965	4965	0
32	20250217	191500	99161305	4965	4965	4965	4965	401
33	20250217	191400	99161305	4965	4965	4965	4965	0
34	20250217	191300	99161305	4965	4965	4965	4965	0
35	20250217	191200	99161305	4965	4965	4965	4965	0
36	20250217	191100	99161305	4965	4965	4965	4965	0
37	20250217	191000	99161305	4965	4965	4965	4965	0
38	20250217	190900	99161305	4965	4965	4965	4965	0
39	20250217	190800	99161305	4965	4965	4965	4965	0
40	20250217	190700	99161305	4965	4965	4965	4965	0
41	20250217	190600	99161305	4965	4965	4965	4965	0
42	20250217	190500	99161305	4965	4965	4965	4965	0
43	20250217	190400	99161305	4965	4965	4965	4965	0
44	20250217	190300	99161305	4965	4965	4965	4965	0
45	20250217	190200	99161305	4965	4965	4965	4965	0
46	20250217	190100	99161305	4965	4965	4965	4965	0
47	20250217	190000	99161305	4965	4965	4965	4965	0
48	20250217	185900	99161305	4965	4965	4965	4965	0
49	20250217	185800	99161305	4965	4965	4965	4965	0
50	20250217	185700	99161305	4965	4965	4965	4965	0
51	20250217	185600	99161305	4965	4965	4965	4965	0
52	20250217	185500	99161305	4965	4965	4965	4965	0
53	20250217	185400	99161305	4965	4965	4965	4965	0
54	20250217	185300	99161305	4965	4965	4965	4965	0
55	20250217	185200	99161305	4965	4965	4965	4965	0
56	20250217	185100	99161305	4965	4965	4965	4965	0
57	20250217	185000	99161305	4965	4965	4965	4965	0
58	20250217	184900	99161305	4965	4965	4965	4965	0
59	20250217	184800	99161305	4965	4965	4965	4965	0
60	20250217	184700	99161305	4965	4965	4965	4965	0
61	20250217	184600	99161305	4965	4965	4965	4965	0
62	20250217	184500	99161305	4965	4965	4965	4965	401
63	20250217	184400	99161305	4965	4965	4965	4965	0
64	20250217	184300	99161305	4965	4965	4965	4965	0
65	20250217	184200	99161305	4965	4965	4965	4965	0
66	20250217	184100	99161305	4965	4965	4965	4965	0
67	20250217	184000	99161305	4965	4965	4965	4965	0
68	20250217	183900	99161305	4965	4965	4965	4965	0
69	20250217	183800	99161305	4965	4965	4965	4965	0
70	20250217	183700	99161305	4965	4965	4965	4965	0
71	20250217	183600	99161305	4965	4965	4965	4965	0
72	20250217	183500	99161305	4965	4965	4965	4965	0
73	20250217	183400	99161305	4965	4965	4965	4965	0
74	20250217	183300	99161305	4965	4965	4965	4965	0
75	20250217	183200	99161305	4965	4965	4965	4965	0
76	20250217	183100	99161305	4965	4965	4965	4965	0
77	20250217	183000	99161305	4965	4965	4965	4965	0
78	20250217	182900	99161305	4965	4965	4965	4965	0
79	20250217	182800	99161305	4965	4965	4965	4965	0
80	20250217	182700	99161305	4965	4965	4965	4965	0
81	20250217	182600	99161305	4965	4965	4965	4965	0
82	20250217	182500	99161305	4965	4965	4965	4965	0
83	20250217	182400	99161305	4965	4965	4965	4965	0
84	20250217	182300	99161305	4965	4965	4965	4965	0
85	20250217	182200	99161305	4965	4965	4965	4965	0
86	20250217	182100	99161305	4965	4965	4965	4965	0
87	20250217	182000	99161305	4965	4965	4965	4965	0
88	20250217	181900	99161305	4965	4965	4965	4965	0
89	20250217	181800	99161305	4965	4965	4965	4965	0
90	20250217	181700	99161305	4965	4965	4965	4965	0
91	20250217	181600	99161305	4965	4965	4965	4965	0
92	20250217	181500	99161305	4965	4965	4965	4965	401
93	20250217	181400	99161305	4965	4965	4965	4965	0
94	20250217	181300	99161305	4965	4965	4965	4965	0
95	20250217	181200	99161305	4965	4965	4965	4965	0
96	20250217	181100	99161305	4965	4965	4965	4965	0
97	20250217	181000	99161305	4965	4965	4965	4965	0
98	20250217	180900	99161305	4965	4965	4965	4965	0
99	20250217	180800	99161305	4965	4965	4965	4965	0
100	20250217	180700	99161305	4965	4965	4965	4965	0
101	20250217	180600	99161305	4965	4965	4965	4965	0
102	20250217	180500	99161305	4965	4965	4965	4965	0
103	20250217	180400	99161305	4965	4965	4965	4965	0
104	20250217	180300	99161305	4965	4965	4965	4965	0
105	20250217	180200	99161305	4965	4965	4965	4965	0
106	20250217	180100	99161305	4965	4965	4965	4965	0
107	20250217	180000	99161305	4965	4965	4965	4965	0
108	20250217	175900	99161305	4965	4965	4965	4965	0
109	20250217	175800	99161305	4965	4965	4965	4965	0
110	20250217	175700	99161305	4965	4965	4965	4965	0
111	20250217	175600	99161305	4965	4965	4965	4965	0
112	20250217	175500	99161305	4965	4965	4965	4965	0
113	20250217	175400	99161305	4965	4965	4965	4965	0
114	20250217	175300	99161305	4965	4965	4965	4965	0
115	20250217	175200	99161305	4965	4965	4965	4965	0
116	20250217	175100	99161305	4965	4965	4965	4965	0
117	20250217	175000	99161305	4965	4965	4965	4965	0
118	20250217	174900	99161305	4965	4965	4965	4965	0
119	20250217	174800	99161305	4965	4965	4965	4965	0
120	20250217	174700	99161305	4965	4965	4965	4965	0
121	20250217	174600	99161305	4965	4965	4965	4965	0
122	20250217	174500	99161305	4965	4965	4965	4965	401
123	20250217	174400	99161305	4965	4965	4965	4965	0
124	20250217	174300	99161305	4965	4965	4965	4965	0
125	20250217	174200	99161305	4965	4965	4965	4965	0
126	20250217	174100	99161305	4965	4965	4965	4965	0
127	20250217	174000	99161305	4965	4965	4965	4965	0
128	20250217	173900	99161305	4965	4965	4965	4965	0
129	20250217	173800	99161305	4965	4965	4965	4965	0
130	20250217	173700	99161305	4965	4965	4965	4965	0
131	20250217	173600	99161305	4965	4965	4965	4965	0
132	20250217	173500	99161305	4965	4965	4965	4965	0
133	20250217	173400	99161305	4965	4965	4965	4965	0
134	20250217	173300	99161305	4965	4965	4965	4965	0
135	20250217	173200	99161305	4965	4965	4965	4965	0
136	20250217	173100	99161305	4965	4965	4965	4965	0
137	20250217	173000	99161305	4965	4965	4965	4965	0
138	20250217	172900	99161305	4965	4965	4965	4965	0
139	20250217	172800	99161305	4965	4965	4965	4965	0
140	20250217	172700	99161305	4965	4965	4965	4965	0
141	20250217	172600	99161305	4965	4965	4965	4965	0
142	20250217	172500	99161305	4965	4965	4965	4965	0
143	20250217	172400	99161305	4965	4965	4965	4965	0
144	20250217	172300	99161305	4965	4965	4965	4965	0
145	20250217	172200	99161305	4965	4965	4965	4965	0
146	20250217	172100	99161305	4965	4965	4965	4965	0
147	20250217	172000	99161305	4965	4965	4965	4965	0
148	20250217	171900	99161305	4965	4965	4965	4965	0
149	20250217	171800	99161305	4965	4965	4965	4965	0
150	20250217	171700	99161305	4965	4965	4965	4965	0
151	20250217	171600	99161305	4965	4965	4965	4965	0
152	20250217	171500	99161305	4965	4965	4965	4965	401
153	20250217	171400	99161305	4965	4965	4965	4965	0
154	20250217	171300	99161305	4965	4965	4965	4965	0
155	20250217	171200	99161305	4965	4965	4965	4965	0
156	20250217	171100	99161305	4965	4965	4965	4965	0
157	20250217	171000	99161305	4965	4965	4965	4965	0
158	20250217	170900	99161305	4965	4965	4965	4965	0
159	20250217	170800	99161305	4965	4965	4965	4965	0
160	20250217	170700	99161305	4965	4965	4965	4965	0
161	20250217	170600	99161305	4965	4965	4965	4965	0
162	20250217	170500	99161305	4965	4965	4965	4965	0
163	20250217	170400	99161305	4965	4965	4965	4965	0
164	20250217	170300	99161305	4965	4965	4965	4965	0
165	20250217	170200	99161305	4965	4965	4965	4965	0
166	20250217	170100	99161305	4965	4965	4965	4965	0
167	20250217	170000	99161305	4965	4965	4965	4965	0
168	20250217	165900	99161305	4965	4965	4965	4965	0
169	20250217	165800	99161305	4965	4965	4965	4965	0
170	20250217	165700	99161305	4965	4965	4965	4965	0
171	20250217	165600	99161305	4965	4965	4965	4965	0
172	20250217	165500	99161305	4965	4965	4965	4965	0
173	20250217	165400	99161305	4965	4965	4965	4965	0
174	20250217	165300	99161305	4965	4965	4965	4965	0
175	20250217	165200	99161305	4965	4965	4965	4965	0
176	20250217	165100	99161305	4965	4965	4965	4965	0
177	20250217	165000	99161305	4965	4965	4965	4965	0
178	20250217	164900	99161305	4965	4965	4965	4965	0
179	20250217	164800	99161305	4965	4965	4965	4965	0
180	20250217	164700	99161305	4965	4965	4965	4965	0
181	20250217	164600	99161305	4965	4965	4965	4965	0
182	20250217	164500	99161305	4965	4965	4965	4965	401
183	20250217	164400	99161305	4965	4965	4965	4965	0
184	20250217	164300	99161305	4965	4965	4965	4965	0
185	20250217	164200	99161305	4965	4965	4965	4965	0
186	20250217	164100	99161305	4965	4965	4965	4965	0
187	20250217	164000	99161305	4965	4965	4965	4965	0
188	20250217	163900	99161305	4965	4965	4965	4965	0
189	20250217	163800	99161305	4965	4965	4965	4965	0
190	20250217	163700	99161305	4965	4965	4965	4965	0
191	20250217	163600	99161305	4965	4965	4965	4965	0
192	20250217	163500	99161305	4965	4965	4965	4965	0
193	20250217	163400	99161305	4965	4965	4965	4965	0
194	20250217	163300	99161305	4965	4965	4965	4965	0
195	20250217	163200	99161305	4965	4965	4965	4965	0
196	20250217	163100	99161305	4965	4965	4965	4965	0
197	20250217	163000	99161305	4965	4965	4965	4965	0
198	20250217	162900	99161305	4965	4965	4965	4965	0
199	20250217	162800	99161305	4965	4965	4965	4965	0
200	20250217	162700	99161305	4965	4965	4965	4965	0
201	20250217	162600	99161305	4965	4965	4965	4965	0
202	20250217	162500	99161305	4965	4965	4965	4965	0
203	20250217	162400	99161305	4965	4965	4965	4965	0
204	20250217	162300	99161305	4965	4965	4965	4965	0
205	20250217	162200	99161305	4965	4965	4965	4965	0
206	20250217	162100	99161305	4965	4965	4965	4965	0
207	20250217	162000	99161305	4965	4965	4965	4965	0
208	20250217	161900	99161305	4965	4965	4965	4965	0
209	20250217	161800	99161305	4965	4965	4965	4965	0
210	20250217	161700	99161305	4965	4965	4965	4965	0
211	20250217	161600	99161305	4965	4965	4965	4965	0
212	20250217	161500	99161305	4965	4965	4965	4965	401
213	20250217	161400	99161305	4965	4965	4965	4965	0
214	20250217	161300	99161305	4965	4965	4965	4965	0
215	20250217	161200	99161305	4965	4965	4965	4965	0
216	20250217	161100	99161305	4965	4965	4965	4965	0
217	20250217	161000	99161305	4965	4965	4965	4965	0
218	20250217	160900	99161305	4965	4965	4965	4965	0
219	20250217	160800	99161305	4965	4965	4965	4965	0
220	20250217	160700	99161305	4965	4965	4965	4965	0
221	20250217	160600	99161305	4965	4965	4965	4965	0
222	20250217	160500	99161305	4965	4965	4965	4965	0
223	20250217	160400	99161305	4965	4965	4965	4965	0
224	20250217	160300	99161305	4965	4965	4965	4965	0
225	20250217	160200	99161305	4965	4965	4965	4965	0
226	20250217	160100	99161305	4965	4965	4965	4965	0
227	20250217	160000	99161305	4965	4965	4965	4965	0
228	20250217	155900	99161305	4965	4965	4965	4965	0
229	20250217	155800	99161305	4965	4965	4965	4965	0
230	20250217	155700	99161305	4965	4965	4965	4965	0
231	20250217	155600	99161305	4965	4965	4965	4965	0
232	20250217	155500	99161305	4965	4965	4965	4965	0
233	20250217	155400	99161305	4965	4965	4965	4965	0
234	20250217	155300	99161305	4965	4965	4965	4965	0
235	20250217	155200	99161305	4965	4965	4965	4965	0
236	20250217	155100	99161305	4965	4965	4965	4965	0
237	20250217	155000	99161305	4965	4965	4965	4965	0
238	20250217	154900	99161305	4965	4965	4965	4965	0
239	20250217	154800	99161305	4965	4965	4965	4965	0
240	20250217	154700	99161305	4965	4965	4965	4965	0
241	20250217	154600	99161305	4965	4965	4965	4965	0
242	20250217	154500	99161305	4965	4965	4965	4965	401
243	20250217	154400	99161305	4965	4965	4965	4965	0
244	20250217	154300	99161305	4965	4965	4965	4965	0
245	20250217	154200	99161305	4965	4965	4965	4965	0
246	20250217	154100	99161305	4965	4965	4965	4965	0
247	20250217	154000	99161305	4965	4965	4965	4965	0
248	20250217	153900	99161305	4965	4965	4965	4965	0
249	20250217	153800	99161305	4965	4965	4965	4965	0
250	20250217	153700	99161305	4965	4965	4965	4965	0
251	20250217	153600	99161305	4965	4965	4965	4965	0
252	20250217	153500	99161305	4965	4965	4965	4965	0
253	20250217	153400	99161305	4965	4965	4965	4965	0
254	20250217	153300	99161305	4965	4965	4965	4965	0
255	20250217	153200	99161305	4965	4965	4965	4965	0
256	20250217	153100	99161305	4965	4965	4965	4965	0
257	20250217	153000	99161305	4965	4965	4965	4965	401
258	20250217	152900	97170340	4965	4965	4965	4965	0
259	20250217	152800	97170340	4965	4965	4965	4965	0
260	20250217	152700	97170340	4965	4965	4965	4965	0
261	20250217	152600	97170340	4965	4965	4965	4965	0
262	20250217	152500	97170340	4965	4965	4965	4965	0
263	20250217	152400	97170340	4965	4965	4965	4965	0
264	20250217	152300	97170340	4965	4965	4965	4965	0
265	20250217	152200	97170340	4965	4965	4965	4965	0
266	20250217	152100	97170340	4965	4965	4965	4965	0
267	20250217	152000	97170340	4965	4965	4965	4965	0
268	20250217	151900	97170340	4965	4965	4965	4965	104
269	20250217	151800	96653980	4965	4970	4970	4965	320
270	20250217	151700	95064130	4970	4970	4970	4970	0
271	20250217	151600	95064130	4970	4975	4975	4970	500
272	20250217	151500	92578810	4970	4970	4970	4970	0
273	20250217	151400	92578810	4970	4970	4970	4970	0
274	20250217	151300	92578810	4970	4970	4970	4970	0
275	20250217	151200	92578810	4970	4970	4970	4970	0
276	20250217	151100	92578810	4970	4970	4970	4970	0
277	20250217	151000	92578810	4970	4970	4970	4970	0
278	20250217	150900	92578810	4970	4970	4970	4970	0
279	20250217	150800	92578810	4970	4970	4970	4970	0
280	20250217	150700	92578810	4970	4970	4970	4970	0
281	20250217	150600	92578810	4970	4970	4970	4970	0
282	20250217	150500	92578810	4970	4970	4970	4970	0
283	20250217	150400	92578810	4970	4970	4970	4970	0
284	20250217	150300	92578810	4970	4970	4970	4970	83
285	20250217	150200	92166300	4970	4970	4970	4970	117
286	20250217	150100	91584810	4970	4970	4970	4970	0
287	20250217	150000	91584810	4970	4970	4970	4970	0
288	20250217	145900	91584810	4970	4970	4970	4970	0
289	20250217	145800	91584810	4970	4970	4970	4970	38
290	20250217	145700	91395950	4995	4995	4995	4995	0
291	20250217	145600	91395950	4995	4995	4995	4995	5
292	20250217	145500	91370975	4975	4995	4995	4975	4
293	20250217	145400	91351035	4970	4970	4970	4970	0
294	20250217	145300	91351035	4970	4970	4970	4970	0
295	20250217	145200	91351035	4970	4970	4970	4970	0
296	20250217	145100	91351035	4970	4970	4970	4970	0
297	20250217	145000	91351035	4970	4970	4970	4970	0
298	20250217	144900	91351035	4970	4970	4970	4970	0
299	20250217	144800	91351035	4970	4970	4970	4970	0
300	20250217	144700	91351035	4970	4970	4970	4970	0
301	20250217	144600	91351035	4970	4970	4970	4970	5
302	20250217	144500	91326185	4970	4970	4970	4970	0
303	20250217	144400	91326185	4970	4970	4970	4970	0
304	20250217	144300	91326185	4970	4970	4970	4970	0
305	20250217	144200	91326185	4970	4970	4970	4970	1
306	20250217	144100	91321215	4995	4990	4995	4990	40
307	20250217	144000	91121540	4990	4990	4990	4990	0
308	20250217	143900	91121540	4990	4990	4990	4990	0
309	20250217	143800	91121540	4990	4990	4990	4990	0
310	20250217	143700	91121540	4990	4990	4990	4990	0
311	20250217	143600	91121540	4990	4990	4990	4990	0
312	20250217	143500	91121540	4990	4990	4990	4990	0
313	20250217	143400	91121540	4990	4990	4990	4990	50
314	20250217	143300	90872040	4995	4995	4995	4995	0
315	20250217	143200	90872040	4995	4995	4995	4995	0
316	20250217	143100	90872040	4995	4995	4995	4995	0
317	20250217	143000	90872040	4995	4995	4995	4995	0
318	20250217	142900	90872040	4995	4995	4995	4995	0
319	20250217	142800	90872040	4995	4995	4995	4995	0
320	20250217	142700	90872040	4995	4995	4995	4995	0
321	20250217	142600	90872040	4995	4995	4995	4995	0
322	20250217	142500	90872040	4995	4995	4995	4995	0
323	20250217	142400	90872040	4995	4995	4995	4995	0
324	20250217	142300	90872040	4995	4995	4995	4995	0
325	20250217	142200	90872040	4995	4995	4995	4995	0
326	20250217	142100	90872040	4995	4995	4995	4995	0
327	20250217	142000	90872040	4995	4995	4995	4995	0
328	20250217	141900	90872040	4995	4995	4995	4995	0
329	20250217	141800	90872040	4995	4995	4995	4995	0
330	20250217	141700	90872040	4995	4995	4995	4995	0
331	20250217	141600	90872040	4995	4995	4995	4995	0
332	20250217	141500	90872040	4995	4995	4995	4995	0
333	20250217	141400	90872040	4995	4995	4995	4995	0
334	20250217	141300	90872040	4995	4995	4995	4995	0
335	20250217	141200	90872040	4995	4995	4995	4995	0
336	20250217	141100	90872040	4995	4995	4995	4995	1
337	20250217	141000	90867045	4995	4995	4995	4995	0
338	20250217	140900	90867045	4995	4995	4995	4995	0
339	20250217	140800	90867045	4995	4995	4995	4995	0
340	20250217	140700	90867045	4995	4995	4995	4995	0
341	20250217	140600	90867045	4995	4995	4995	4995	0
342	20250217	140500	90867045	4995	4995	4995	4995	0
343	20250217	140400	90867045	4995	4995	4995	4995	0
344	20250217	140300	90867045	4995	4995	4995	4995	0
345	20250217	140200	90867045	4995	4995	4995	4995	3
346	20250217	140100	90852060	4960	4960	4960	4960	0
347	20250217	140000	90852060	4960	4960	4960	4960	0
348	20250217	135900	90852060	4960	4960	4960	4960	0
349	20250217	135800	90852060	4960	4960	4960	4960	0
350	20250217	135700	90852060	4960	4960	4960	4960	0
351	20250217	135600	90852060	4960	4960	4960	4960	0
352	20250217	135500	90852060	4960	4970	4970	4960	244
353	20250217	135400	89641805	4995	4995	4995	4995	0
354	20250217	135300	89641805	4995	4995	4995	4995	0
355	20250217	135200	89641805	4995	4995	4995	4995	0
356	20250217	135100	89641805	4995	4995	4995	4995	0
357	20250217	135000	89641805	4995	4995	4995	4995	0
358	20250217	134900	89641805	4995	4995	4995	4995	10
359	20250217	134800	89591855	4995	4995	4995	4995	0
360	20250217	134700	89591855	4995	4995	4995	4995	0
361	20250217	134600	89591855	4995	4995	4995	4995	0
362	20250217	134500	89591855	4995	4995	4995	4995	0
363	20250217	134400	89591855	4995	4995	4995	4995	181
364	20250217	134300	88687760	4995	4995	4995	4995	0
365	20250217	134200	88687760	4995	4995	4995	4995	0
366	20250217	134100	88687760	4995	4995	4995	4995	0
367	20250217	134000	88687760	4995	4995	4995	4995	0
368	20250217	133900	88687760	4995	4995	4995	4995	0
369	20250217	133800	88687760	4995	4995	4995	4995	0
370	20250217	133700	88687760	4995	4995	4995	4995	0
371	20250217	133600	88687760	4995	4995	4995	4995	0
372	20250217	133500	88687760	4995	4995	4995	4995	0
373	20250217	133400	88687760	4995	4995	4995	4995	5
374	20250217	133300	88662785	4995	4995	4995	4995	1
375	20250217	133200	88657790	4965	4965	4965	4965	0
376	20250217	133100	88657790	4965	4965	4965	4965	0
377	20250217	133000	88657790	4965	4965	4965	4965	0
378	20250217	132900	88657790	4965	4965	4965	4965	0
379	20250217	132800	88657790	4965	4965	4965	4965	0
380	20250217	132700	88657790	4965	4965	4965	4965	22
381	20250217	132600	88548560	4965	4965	4965	4965	15
382	20250217	132500	88474085	4965	4965	4965	4965	0
383	20250217	132400	88474085	4965	4965	4965	4965	797
384	20250217	132300	84516980	4965	4965	4965	4965	0
385	20250217	132200	84516980	4965	4965	4965	4965	1325
386	20250217	132100	77938355	4995	4995	4995	4995	10
387	20250217	132000	77888405	4995	4995	4995	4995	0
388	20250217	131900	77888405	4995	4995	4995	4995	0
389	20250217	131800	77888405	4995	4995	4995	4995	0
390	20250217	131700	77888405	4995	4995	4995	4995	0
391	20250217	131600	77888405	4995	4995	4995	4995	0
392	20250217	131500	77888405	4995	4995	4995	4995	0
393	20250217	131400	77888405	4995	4970	4995	4960	1004
394	20250217	131300	72905430	5000	5000	5000	5000	0
395	20250217	131200	72905430	5000	5000	5000	5000	0
396	20250217	131100	72905430	5000	5000	5000	5000	0
397	20250217	131000	72905430	5000	5000	5000	5000	0
398	20250217	130900	72905430	5000	5000	5000	5000	0
399	20250217	130800	72905430	5000	5000	5000	5000	0
400	20250217	130700	72905430	5000	5000	5000	5000	0
401	20250217	130600	72905430	5000	5000	5000	5000	0
402	20250217	130500	72905430	5000	5000	5000	5000	0
403	20250217	130400	72905430	5000	5000	5000	5000	0
404	20250217	130300	72905430	5000	5000	5000	5000	0
405	20250217	130200	72905430	5000	5000	5000	5000	0
406	20250217	130100	72905430	5000	5000	5000	5000	0
407	20250217	130000	72905430	5000	5000	5000	5000	0
408	20250217	125900	72905430	5000	5000	5000	5000	0
409	20250217	125800	72905430	5000	5000	5000	5000	0
410	20250217	125700	72905430	5000	5000	5000	5000	0
411	20250217	125600	72905430	5000	5000	5000	5000	0
412	20250217	125500	72905430	5000	5000	5000	5000	151
413	20250217	125400	72150430	5000	5000	5000	5000	0
414	20250217	125300	72150430	5000	5000	5000	5000	0
415	20250217	125200	72150430	5000	5000	5000	5000	0
416	20250217	125100	72150430	5000	5000	5000	5000	0
417	20250217	125000	72150430	5000	5000	5000	5000	0
418	20250217	124900	72150430	5000	5000	5000	5000	3
419	20250217	124800	72135430	4960	4960	4960	4960	0
420	20250217	124700	72135430	4960	4960	4960	4960	0
421	20250217	124600	72135430	4960	4960	4960	4960	0
422	20250217	124500	72135430	4960	4960	4960	4960	0
423	20250217	124400	72135430	4960	4960	4960	4960	0
424	20250217	124300	72135430	4960	4960	4960	4960	0
425	20250217	124200	72135430	4960	4960	4960	4960	0
426	20250217	124100	72135430	4960	4960	4960	4960	0
427	20250217	124000	72135430	4960	4960	4960	4960	0
428	20250217	123900	72135430	4960	4960	4960	4960	0
429	20250217	123800	72135430	4960	4960	4960	4960	0
430	20250217	123700	72135430	4960	4960	4960	4960	0
431	20250217	123600	72135430	4960	4960	4960	4960	0
432	20250217	123500	72135430	4960	4960	4960	4960	0
433	20250217	123400	72135430	4960	4960	4960	4960	0
434	20250217	123300	72135430	4960	4960	4960	4960	0
435	20250217	123200	72135430	4960	4960	4960	4960	0
436	20250217	123100	72135430	4960	4960	4960	4960	0
437	20250217	123000	72135430	4960	4960	4960	4960	0
438	20250217	122900	72135430	4960	4960	4960	4960	0
439	20250217	122800	72135430	4960	4960	4960	4960	0
440	20250217	122700	72135430	4960	4960	4960	4960	150
441	20250217	122600	71391430	5000	5000	5000	5000	0
442	20250217	122500	71391430	5000	5000	5000	5000	0
443	20250217	122400	71391430	5000	5000	5000	5000	0
444	20250217	122300	71391430	5000	5000	5000	5000	0
445	20250217	122200	71391430	5000	4990	5000	4990	50
446	20250217	122100	71141760	4990	4990	4990	4990	0
447	20250217	122000	71141760	4990	4990	4990	4990	0
448	20250217	121900	71141760	4990	4990	4990	4990	0
449	20250217	121800	71141760	4990	4990	4990	4990	0
450	20250217	121700	71141760	4990	4990	4990	4990	0
451	20250217	121600	71141760	4990	4985	4990	4985	21
452	20250217	121500	71037020	4990	4990	4990	4990	0
453	20250217	121400	71037020	4990	4990	4990	4990	0
454	20250217	121300	71037020	4990	4990	4990	4990	0
455	20250217	121200	71037020	4990	4990	4990	4990	0
456	20250217	121100	71037020	4990	4990	4990	4990	0
457	20250217	121000	71037020	4990	4990	4990	4990	0
458	20250217	120900	71037020	4990	4990	4990	4990	0
459	20250217	120800	71037020	4990	4990	4990	4990	0
460	20250217	120700	71037020	4990	4990	4990	4990	0
461	20250217	120600	71037020	4990	4990	4990	4990	0
462	20250217	120500	71037020	4990	4990	4990	4990	0
463	20250217	120400	71037020	4990	4980	4990	4980	1699
464	20250217	120300	62575940	4960	4960	4960	4960	0
465	20250217	120200	62575940	4960	4960	4960	4960	0
466	20250217	120100	62575940	4960	4960	4960	4960	0
467	20250217	120000	62575940	4960	4960	4960	4960	0
468	20250217	115900	62575940	4960	4960	4960	4960	0
469	20250217	115800	62575940	4960	4960	4960	4960	0
470	20250217	115700	62575940	4960	4960	4960	4960	0
471	20250217	115600	62575940	4960	4960	4960	4960	0
472	20250217	115500	62575940	4960	4960	4960	4960	0
473	20250217	115400	62575940	4960	4960	4960	4960	0
474	20250217	115300	62575940	4960	4960	4960	4960	0
475	20250217	115200	62575940	4960	4960	4960	4960	0
476	20250217	115100	62575940	4960	4960	4960	4960	0
477	20250217	115000	62575940	4960	4960	4960	4960	0
478	20250217	114900	62575940	4960	4960	4960	4960	0
479	20250217	114800	62575940	4960	4960	4960	4960	0
480	20250217	114700	62575940	4960	4960	4960	4960	0
481	20250217	114600	62575940	4960	4960	4960	4960	100
482	20250217	114500	62079940	4980	4980	4980	4980	0
483	20250217	114400	62079940	4980	4980	4980	4980	2
484	20250217	114300	62069980	4980	4975	4980	4975	366
485	20250217	114200	60247350	4975	4975	4975	4975	0
486	20250217	114100	60247350	4975	4975	4975	4975	0
487	20250217	114000	60247350	4975	4975	4975	4975	0
488	20250217	113900	60247350	4975	4975	4975	4975	0
489	20250217	113800	60247350	4975	4975	4975	4975	0
490	20250217	113700	60247350	4975	4965	4975	4965	52
491	20250217	113600	59989150	4965	4965	4965	4965	0
492	20250217	113500	59989150	4965	4965	4965	4965	0
493	20250217	113400	59989150	4965	4965	4965	4965	3485
494	20250217	113300	42686125	4965	4960	4965	4945	3789
495	20250217	113200	23875070	4945	4945	4945	4945	0
496	20250217	113100	23875070	4945	4945	4945	4945	4
497	20250217	113000	23855290	4945	4945	4945	4945	0
498	20250217	112900	23855290	4945	4945	4945	4945	23
499	20250217	112800	23741555	4945	4945	4945	4945	0
500	20250217	112700	23741555	4945	4950	4950	4945	35
501	20250217	112600	23568365	4965	4965	4965	4965	0
502	20250217	112500	23568365	4965	4965	4965	4965	0
503	20250217	112400	23568365	4965	4965	4965	4965	0
504	20250217	112300	23568365	4965	4965	4965	4965	0
505	20250217	112200	23568365	4965	4965	4965	4965	0
506	20250217	112100	23568365	4965	4965	4965	4965	0
507	20250217	112000	23568365	4965	4965	4965	4965	0
508	20250217	111900	23568365	4965	4965	4965	4965	0
509	20250217	111800	23568365	4965	4965	4965	4965	2
510	20250217	111700	23558435	4950	4950	4950	4950	0
511	20250217	111600	23558435	4950	4950	4950	4950	0
512	20250217	111500	23558435	4950	4950	4950	4950	0
513	20250217	111400	23558435	4950	4950	4950	4950	4
514	20250217	111300	23538635	4950	4950	4950	4950	0
515	20250217	111200	23538635	4950	4950	4950	4950	0
516	20250217	111100	23538635	4950	4950	4950	4950	0
517	20250217	111000	23538635	4950	4950	4950	4950	0
518	20250217	110900	23538635	4950	4950	4950	4950	0
519	20250217	110800	23538635	4950	4950	4950	4950	22
520	20250217	110700	23429735	4945	4945	4945	4945	0
521	20250217	110600	23429735	4945	4945	4945	4945	8
522	20250217	110500	23390175	4945	4945	4945	4945	0
523	20250217	110400	23390175	4945	4945	4945	4945	6
524	20250217	110300	23360505	4930	4930	4930	4930	0
525	20250217	110200	23360505	4930	4930	4930	4930	0
526	20250217	110100	23360505	4930	4930	4930	4930	1
527	20250217	110000	23355575	4930	4930	4930	4930	0
528	20250217	105900	23355575	4930	4930	4930	4930	0
529	20250217	105800	23355575	4930	4930	4930	4930	0
530	20250217	105700	23355575	4930	4930	4930	4930	0
531	20250217	105600	23355575	4930	4930	4930	4930	0
532	20250217	105500	23355575	4930	4930	4930	4930	109
533	20250217	105400	22818205	4930	4930	4930	4930	1
534	20250217	105300	22813275	4945	4945	4945	4945	0
535	20250217	105200	22813275	4945	4945	4945	4945	0
536	20250217	105100	22813275	4945	4945	4945	4945	0
537	20250217	105000	22813275	4945	4945	4945	4945	0
538	20250217	104900	22813275	4945	4945	4945	4945	0
539	20250217	104800	22813275	4945	4945	4945	4945	10
540	20250217	104700	22763825	4945	4945	4945	4945	1
541	20250217	104600	22758880	4920	4920	4920	4920	0
542	20250217	104500	22758880	4920	4920	4920	4920	0
543	20250217	104400	22758880	4920	4920	4920	4920	0
544	20250217	104300	22758880	4920	4920	4920	4920	110
545	20250217	104200	22217680	4915	4960	4960	4915	812
546	20250217	104100	18223495	4960	4960	4960	4960	10
547	20250217	104000	18173895	4960	4960	4960	4960	9
548	20250217	103900	18129255	4960	4960	4960	4960	0
549	20250217	103800	18129255	4960	4960	4960	4960	0
550	20250217	103700	18129255	4960	4960	4960	4960	0
551	20250217	103600	18129255	4960	4960	4960	4960	0
552	20250217	103500	18129255	4960	4960	4960	4960	1
553	20250217	103400	18124295	4930	4930	4930	4930	0
554	20250217	103300	18124295	4930	4930	4930	4930	0
555	20250217	103200	18124295	4930	4930	4930	4930	0
556	20250217	103100	18124295	4930	4935	4935	4930	1300
557	20250217	103000	11712795	4965	4965	4965	4965	100
558	20250217	102900	11216295	4935	4940	4940	4935	186
559	20250217	102800	10298255	4940	4940	4940	4940	0
560	20250217	102700	10298255	4940	4940	4940	4940	1
561	20250217	102600	10293315	4970	4970	4970	4970	0
562	20250217	102500	10293315	4970	4970	4970	4970	1
563	20250217	102400	10288345	4935	4950	4950	4935	337
564	20250217	102300	8622710	4975	4975	4975	4975	0
565	20250217	102200	8622710	4975	4975	4975	4975	0
566	20250217	102100	8622710	4975	4975	4975	4975	0
567	20250217	102000	8622710	4975	4975	4975	4975	0
568	20250217	101900	8622710	4975	4975	4975	4975	0
569	20250217	101800	8622710	4975	4975	4975	4975	0
570	20250217	101700	8622710	4975	4975	4975	4975	0
571	20250217	101600	8622710	4975	4975	4975	4975	0
572	20250217	101500	8622710	4975	4975	4975	4975	0
573	20250217	101400	8622710	4975	4975	4975	4975	0
574	20250217	101300	8622710	4975	4975	4975	4975	0
575	20250217	101200	8622710	4975	4975	4975	4975	0
576	20250217	101100	8622710	4975	4975	4975	4975	0
577	20250217	101000	8622710	4975	4975	4975	4975	0
578	20250217	100900	8622710	4975	4975	4975	4975	0
579	20250217	100800	8622710	4975	4975	4975	4975	0
580	20250217	100700	8622710	4975	4975	4975	4975	0
581	20250217	100600	8622710	4975	4975	4975	4975	0
582	20250217	100500	8622710	4975	4975	4975	4975	0
583	20250217	100400	8622710	4975	4975	4975	4975	0
584	20250217	100300	8622710	4975	4975	4975	4975	0
585	20250217	100200	8622710	4975	4975	4975	4975	0
586	20250217	100100	8622710	4975	4975	4975	4975	0
587	20250217	100000	8622710	4975	4975	4975	4975	0
588	20250217	095900	8622710	4975	4975	4975	4975	100
589	20250217	095800	8125210	4975	4975	4975	4975	0
590	20250217	095700	8125210	4975	4975	4975	4975	0
591	20250217	095600	8125210	4975	4975	4975	4975	1
592	20250217	095500	8120235	4975	4975	4975	4975	0
593	20250217	095400	8120235	4975	4975	4975	4975	0
594	20250217	095300	8120235	4975	4975	4975	4975	10
595	20250217	095200	8070485	4975	4975	4975	4975	3
596	20250217	095100	8055560	4975	4945	4975	4945	11
597	20250217	095000	8001135	4975	4975	4975	4975	1
598	20250217	094900	7996160	4950	4950	4950	4950	0
599	20250217	094800	7996160	4950	4950	4950	4950	0
600	20250217	094700	7996160	4950	4950	4950	4950	0
601	20250217	094600	7996160	4950	4950	4950	4950	0
602	20250217	094500	7996160	4950	4950	4950	4950	10
603	20250217	094400	7946660	4990	4990	4990	4990	0
604	20250217	094300	7946660	4990	4990	4990	4990	0
605	20250217	094200	7946660	4990	4990	4990	4990	0
606	20250217	094100	7946660	4990	4990	4990	4990	0
607	20250217	094000	7946660	4990	4990	4990	4990	0
608	20250217	093900	7946660	4990	4990	4990	4990	0
609	20250217	093800	7946660	4990	4990	4990	4990	200
610	20250217	093700	6948660	4990	4990	4990	4990	0
611	20250217	093600	6948660	4990	4990	4990	4990	1
612	20250217	093500	6943670	4935	4935	4935	4935	0
613	20250217	093400	6943670	4935	4935	4935	4935	0
614	20250217	093300	6943670	4935	4990	4990	4935	57
615	20250217	093200	6661760	4940	4945	4945	4940	11
616	20250217	093100	6607385	4995	4995	4995	4995	0
617	20250217	093000	6607385	4995	4995	4995	4995	0
618	20250217	092900	6607385	4995	4995	4995	4995	0
619	20250217	092800	6607385	4995	4990	4995	4990	8
620	20250217	092700	6567460	4990	4990	4990	4990	0
621	20250217	092600	6567460	4990	4990	4990	4990	5
622	20250217	092500	6542510	4940	4940	4940	4940	100
623	20250217	092400	6048510	4940	4940	4940	4940	2
624	20250217	092300	6038630	5000	5000	5000	5000	0
625	20250217	092200	6038630	5000	5000	5000	5000	0
626	20250217	092100	6038630	5000	5000	5000	5000	0
627	20250217	092000	6038630	5000	5000	5000	5000	2
628	20250217	091900	6028630	4945	5000	5000	4945	100
629	20250217	091800	5534075	5010	5010	5010	5010	20
630	20250217	091700	5433875	5020	5020	5020	5020	0
631	20250217	091600	5433875	5020	5020	5020	5020	0
632	20250217	091500	5433875	5020	5020	5020	5020	0
633	20250217	091400	5433875	5020	5020	5020	5020	0
634	20250217	091300	5433875	5020	5020	5020	5020	0
635	20250217	091200	5433875	5020	5020	5020	5020	1
636	20250217	091100	5428855	4940	5000	5000	4910	657
637	20250217	091000	2185740	5030	5030	5030	5030	0
638	20250217	090900	2185740	5030	5010	5030	4990	282
639	20250217	090800	774450	5010	5010	5010	5010	5
640	20250217	090700	749400	5020	5020	5020	5020	7
641	20250217	090600	714260	5030	5030	5030	5030	0
642	20250217	090500	714260	5030	5030	5030	5030	0
643	20250217	090400	714260	5030	5030	5030	5030	0
644	20250217	090300	714260	5030	5030	5030	5030	10
645	20250217	090200	663960	5030	5030	5030	5030	0
646	20250217	090100	663960	5030	5030	5030	5030	0
647	20250217	090000	663960	5030	5030	5030	5030	132