KissMeData/130580/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202600	61212050	4665	4665	4665	4665	217
3	20250219	202500	61212050	4665	4665	4665	4665	0
4	20250219	202400	61212050	4665	4665	4665	4665	0
5	20250219	202300	61212050	4665	4665	4665	4665	0
6	20250219	202200	61212050	4665	4665	4665	4665	0
7	20250219	202100	61212050	4665	4665	4665	4665	0
8	20250219	202000	61212050	4665	4665	4665	4665	0
9	20250219	201900	61212050	4665	4665	4665	4665	0
10	20250219	201800	61212050	4665	4665	4665	4665	0
11	20250219	201700	61212050	4665	4665	4665	4665	0
12	20250219	201600	61212050	4665	4665	4665	4665	0
13	20250219	201500	61212050	4665	4665	4665	4665	0
14	20250219	201400	61212050	4665	4665	4665	4665	0
15	20250219	201300	61212050	4665	4665	4665	4665	0
16	20250219	201200	61212050	4665	4665	4665	4665	0
17	20250219	201100	61212050	4665	4665	4665	4665	0
18	20250219	201000	61212050	4665	4665	4665	4665	0
19	20250219	200900	61212050	4665	4665	4665	4665	0
20	20250219	200800	61212050	4665	4665	4665	4665	0
21	20250219	200700	61212050	4665	4665	4665	4665	0
22	20250219	200600	61212050	4665	4665	4665	4665	0
23	20250219	200500	61212050	4665	4665	4665	4665	0
24	20250219	200400	61212050	4665	4665	4665	4665	0
25	20250219	200300	61212050	4665	4665	4665	4665	0
26	20250219	200200	61212050	4665	4665	4665	4665	0
27	20250219	200100	61212050	4665	4665	4665	4665	0
28	20250219	200000	61212050	4665	4665	4665	4665	0
29	20250219	195900	61212050	4665	4665	4665	4665	0
30	20250219	195800	61212050	4665	4665	4665	4665	0
31	20250219	195700	61212050	4665	4665	4665	4665	0
32	20250219	195600	61212050	4665	4665	4665	4665	217
33	20250219	195500	61212050	4665	4665	4665	4665	0
34	20250219	195400	61212050	4665	4665	4665	4665	0
35	20250219	195300	61212050	4665	4665	4665	4665	0
36	20250219	195200	61212050	4665	4665	4665	4665	0
37	20250219	195100	61212050	4665	4665	4665	4665	0
38	20250219	195000	61212050	4665	4665	4665	4665	0
39	20250219	194900	61212050	4665	4665	4665	4665	0
40	20250219	194800	61212050	4665	4665	4665	4665	0
41	20250219	194700	61212050	4665	4665	4665	4665	0
42	20250219	194600	61212050	4665	4665	4665	4665	0
43	20250219	194500	61212050	4665	4665	4665	4665	0
44	20250219	194400	61212050	4665	4665	4665	4665	0
45	20250219	194300	61212050	4665	4665	4665	4665	0
46	20250219	194200	61212050	4665	4665	4665	4665	0
47	20250219	194100	61212050	4665	4665	4665	4665	0
48	20250219	194000	61212050	4665	4665	4665	4665	0
49	20250219	193900	61212050	4665	4665	4665	4665	0
50	20250219	193800	61212050	4665	4665	4665	4665	0
51	20250219	193700	61212050	4665	4665	4665	4665	0
52	20250219	193600	61212050	4665	4665	4665	4665	0
53	20250219	193500	61212050	4665	4665	4665	4665	0
54	20250219	193400	61212050	4665	4665	4665	4665	0
55	20250219	193300	61212050	4665	4665	4665	4665	0
56	20250219	193200	61212050	4665	4665	4665	4665	0
57	20250219	193100	61212050	4665	4665	4665	4665	0
58	20250219	193000	61212050	4665	4665	4665	4665	0
59	20250219	192900	61212050	4665	4665	4665	4665	0
60	20250219	192800	61212050	4665	4665	4665	4665	0
61	20250219	192700	61212050	4665	4665	4665	4665	0
62	20250219	192600	61212050	4665	4665	4665	4665	217
63	20250219	192500	61212050	4665	4665	4665	4665	0
64	20250219	192400	61212050	4665	4665	4665	4665	0
65	20250219	192300	61212050	4665	4665	4665	4665	0
66	20250219	192200	61212050	4665	4665	4665	4665	0
67	20250219	192100	61212050	4665	4665	4665	4665	0
68	20250219	192000	61212050	4665	4665	4665	4665	0
69	20250219	191900	61212050	4665	4665	4665	4665	0
70	20250219	191800	61212050	4665	4665	4665	4665	0
71	20250219	191700	61212050	4665	4665	4665	4665	0
72	20250219	191600	61212050	4665	4665	4665	4665	0
73	20250219	191500	61212050	4665	4665	4665	4665	0
74	20250219	191400	61212050	4665	4665	4665	4665	0
75	20250219	191300	61212050	4665	4665	4665	4665	0
76	20250219	191200	61212050	4665	4665	4665	4665	0
77	20250219	191100	61212050	4665	4665	4665	4665	0
78	20250219	191000	61212050	4665	4665	4665	4665	0
79	20250219	190900	61212050	4665	4665	4665	4665	0
80	20250219	190800	61212050	4665	4665	4665	4665	0
81	20250219	190700	61212050	4665	4665	4665	4665	0
82	20250219	190600	61212050	4665	4665	4665	4665	0
83	20250219	190500	61212050	4665	4665	4665	4665	0
84	20250219	190400	61212050	4665	4665	4665	4665	0
85	20250219	190300	61212050	4665	4665	4665	4665	0
86	20250219	190200	61212050	4665	4665	4665	4665	0
87	20250219	190100	61212050	4665	4665	4665	4665	0
88	20250219	190000	61212050	4665	4665	4665	4665	0
89	20250219	185900	61212050	4665	4665	4665	4665	0
90	20250219	185800	61212050	4665	4665	4665	4665	0
91	20250219	185700	61212050	4665	4665	4665	4665	0
92	20250219	185600	61212050	4665	4665	4665	4665	217
93	20250219	185500	61212050	4665	4665	4665	4665	0
94	20250219	185400	61212050	4665	4665	4665	4665	0
95	20250219	185300	61212050	4665	4665	4665	4665	0
96	20250219	185200	61212050	4665	4665	4665	4665	0
97	20250219	185100	61212050	4665	4665	4665	4665	0
98	20250219	185000	61212050	4665	4665	4665	4665	0
99	20250219	184900	61212050	4665	4665	4665	4665	0
100	20250219	184800	61212050	4665	4665	4665	4665	0
101	20250219	184700	61212050	4665	4665	4665	4665	0
102	20250219	184600	61212050	4665	4665	4665	4665	0
103	20250219	184500	61212050	4665	4665	4665	4665	0
104	20250219	184400	61212050	4665	4665	4665	4665	0
105	20250219	184300	61212050	4665	4665	4665	4665	0
106	20250219	184200	61212050	4665	4665	4665	4665	0
107	20250219	184100	61212050	4665	4665	4665	4665	0
108	20250219	184000	61212050	4665	4665	4665	4665	0
109	20250219	183900	61212050	4665	4665	4665	4665	0
110	20250219	183800	61212050	4665	4665	4665	4665	0
111	20250219	183700	61212050	4665	4665	4665	4665	0
112	20250219	183600	61212050	4665	4665	4665	4665	0
113	20250219	183500	61212050	4665	4665	4665	4665	0
114	20250219	183400	61212050	4665	4665	4665	4665	0
115	20250219	183300	61212050	4665	4665	4665	4665	0
116	20250219	183200	61212050	4665	4665	4665	4665	0
117	20250219	183100	61212050	4665	4665	4665	4665	0
118	20250219	183000	61212050	4665	4665	4665	4665	0
119	20250219	182900	61212050	4665	4665	4665	4665	0
120	20250219	182800	61212050	4665	4665	4665	4665	0
121	20250219	182700	61212050	4665	4665	4665	4665	0
122	20250219	182600	61212050	4665	4665	4665	4665	217
123	20250219	182500	61212050	4665	4665	4665	4665	0
124	20250219	182400	61212050	4665	4665	4665	4665	0
125	20250219	182300	61212050	4665	4665	4665	4665	0
126	20250219	182200	61212050	4665	4665	4665	4665	0
127	20250219	182100	61212050	4665	4665	4665	4665	0
128	20250219	182000	61212050	4665	4665	4665	4665	0
129	20250219	181900	61212050	4665	4665	4665	4665	0
130	20250219	181800	61212050	4665	4665	4665	4665	0
131	20250219	181700	61212050	4665	4665	4665	4665	0
132	20250219	181600	61212050	4665	4665	4665	4665	0
133	20250219	181500	61212050	4665	4665	4665	4665	0
134	20250219	181400	61212050	4665	4665	4665	4665	0
135	20250219	181300	61212050	4665	4665	4665	4665	0
136	20250219	181200	61212050	4665	4665	4665	4665	0
137	20250219	181100	61212050	4665	4665	4665	4665	0
138	20250219	181000	61212050	4665	4665	4665	4665	0
139	20250219	180900	61212050	4665	4665	4665	4665	0
140	20250219	180800	61212050	4665	4665	4665	4665	0
141	20250219	180700	61212050	4665	4665	4665	4665	0
142	20250219	180600	61212050	4665	4665	4665	4665	0
143	20250219	180500	61212050	4665	4665	4665	4665	0
144	20250219	180400	61212050	4665	4665	4665	4665	0
145	20250219	180300	61212050	4665	4665	4665	4665	0
146	20250219	180200	61212050	4665	4665	4665	4665	0
147	20250219	180100	61212050	4665	4665	4665	4665	0
148	20250219	180000	61212050	4665	4665	4665	4665	0
149	20250219	175900	61212050	4665	4665	4665	4665	0
150	20250219	175800	61212050	4665	4665	4665	4665	0
151	20250219	175700	61212050	4665	4665	4665	4665	0
152	20250219	175600	61212050	4665	4665	4665	4665	217
153	20250219	175500	61212050	4665	4665	4665	4665	0
154	20250219	175400	61212050	4665	4665	4665	4665	0
155	20250219	175300	61212050	4665	4665	4665	4665	0
156	20250219	175200	61212050	4665	4665	4665	4665	0
157	20250219	175100	61212050	4665	4665	4665	4665	0
158	20250219	175000	61212050	4665	4665	4665	4665	0
159	20250219	174900	61212050	4665	4665	4665	4665	0
160	20250219	174800	61212050	4665	4665	4665	4665	0
161	20250219	174700	61212050	4665	4665	4665	4665	0
162	20250219	174600	61212050	4665	4665	4665	4665	0
163	20250219	174500	61212050	4665	4665	4665	4665	0
164	20250219	174400	61212050	4665	4665	4665	4665	0
165	20250219	174300	61212050	4665	4665	4665	4665	0
166	20250219	174200	61212050	4665	4665	4665	4665	0
167	20250219	174100	61212050	4665	4665	4665	4665	0
168	20250219	174000	61212050	4665	4665	4665	4665	0
169	20250219	173900	61212050	4665	4665	4665	4665	0
170	20250219	173800	61212050	4665	4665	4665	4665	0
171	20250219	173700	61212050	4665	4665	4665	4665	0
172	20250219	173600	61212050	4665	4665	4665	4665	0
173	20250219	173500	61212050	4665	4665	4665	4665	0
174	20250219	173400	61212050	4665	4665	4665	4665	0
175	20250219	173300	61212050	4665	4665	4665	4665	0
176	20250219	173200	61212050	4665	4665	4665	4665	0
177	20250219	173100	61212050	4665	4665	4665	4665	0
178	20250219	173000	61212050	4665	4665	4665	4665	0
179	20250219	172900	61212050	4665	4665	4665	4665	0
180	20250219	172800	61212050	4665	4665	4665	4665	0
181	20250219	172700	61212050	4665	4665	4665	4665	0
182	20250219	172600	61212050	4665	4665	4665	4665	217
183	20250219	172500	61212050	4665	4665	4665	4665	0
184	20250219	172400	61212050	4665	4665	4665	4665	0
185	20250219	172300	61212050	4665	4665	4665	4665	0
186	20250219	172200	61212050	4665	4665	4665	4665	0
187	20250219	172100	61212050	4665	4665	4665	4665	0
188	20250219	172000	61212050	4665	4665	4665	4665	0
189	20250219	171900	61212050	4665	4665	4665	4665	0
190	20250219	171800	61212050	4665	4665	4665	4665	0
191	20250219	171700	61212050	4665	4665	4665	4665	0
192	20250219	171600	61212050	4665	4665	4665	4665	0
193	20250219	171500	61212050	4665	4665	4665	4665	0
194	20250219	171400	61212050	4665	4665	4665	4665	0
195	20250219	171300	61212050	4665	4665	4665	4665	0
196	20250219	171200	61212050	4665	4665	4665	4665	0
197	20250219	171100	61212050	4665	4665	4665	4665	0
198	20250219	171000	61212050	4665	4665	4665	4665	0
199	20250219	170900	61212050	4665	4665	4665	4665	0
200	20250219	170800	61212050	4665	4665	4665	4665	0
201	20250219	170700	61212050	4665	4665	4665	4665	0
202	20250219	170600	61212050	4665	4665	4665	4665	0
203	20250219	170500	61212050	4665	4665	4665	4665	0
204	20250219	170400	61212050	4665	4665	4665	4665	0
205	20250219	170300	61212050	4665	4665	4665	4665	0
206	20250219	170200	61212050	4665	4665	4665	4665	0
207	20250219	170100	61212050	4665	4665	4665	4665	0
208	20250219	170000	61212050	4665	4665	4665	4665	0
209	20250219	165900	61212050	4665	4665	4665	4665	0
210	20250219	165800	61212050	4665	4665	4665	4665	0
211	20250219	165700	61212050	4665	4665	4665	4665	0
212	20250219	165600	61212050	4665	4665	4665	4665	217
213	20250219	165500	61212050	4665	4665	4665	4665	0
214	20250219	165400	61212050	4665	4665	4665	4665	0
215	20250219	165300	61212050	4665	4665	4665	4665	0
216	20250219	165200	61212050	4665	4665	4665	4665	0
217	20250219	165100	61212050	4665	4665	4665	4665	0
218	20250219	165000	61212050	4665	4665	4665	4665	0
219	20250219	164900	61212050	4665	4665	4665	4665	0
220	20250219	164800	61212050	4665	4665	4665	4665	0
221	20250219	164700	61212050	4665	4665	4665	4665	0
222	20250219	164600	61212050	4665	4665	4665	4665	0
223	20250219	164500	61212050	4665	4665	4665	4665	0
224	20250219	164400	61212050	4665	4665	4665	4665	0
225	20250219	164300	61212050	4665	4665	4665	4665	0
226	20250219	164200	61212050	4665	4665	4665	4665	0
227	20250219	164100	61212050	4665	4665	4665	4665	0
228	20250219	164000	61212050	4665	4665	4665	4665	0
229	20250219	163900	61212050	4665	4665	4665	4665	0
230	20250219	163800	61212050	4665	4665	4665	4665	0
231	20250219	163700	61212050	4665	4665	4665	4665	0
232	20250219	163600	61212050	4665	4665	4665	4665	0
233	20250219	163500	61212050	4665	4665	4665	4665	0
234	20250219	163400	61212050	4665	4665	4665	4665	0
235	20250219	163300	61212050	4665	4665	4665	4665	0
236	20250219	163200	61212050	4665	4665	4665	4665	0
237	20250219	163100	61212050	4665	4665	4665	4665	0
238	20250219	163000	61212050	4665	4665	4665	4665	0
239	20250219	162900	61212050	4665	4665	4665	4665	0
240	20250219	162800	61212050	4665	4665	4665	4665	0
241	20250219	162700	61212050	4665	4665	4665	4665	0
242	20250219	162600	61212050	4665	4665	4665	4665	217
243	20250219	162500	61212050	4665	4665	4665	4665	0
244	20250219	162400	61212050	4665	4665	4665	4665	0
245	20250219	162300	61212050	4665	4665	4665	4665	0
246	20250219	162200	61212050	4665	4665	4665	4665	0
247	20250219	162100	61212050	4665	4665	4665	4665	0
248	20250219	162000	61212050	4665	4665	4665	4665	0
249	20250219	161900	61212050	4665	4665	4665	4665	0
250	20250219	161800	61212050	4665	4665	4665	4665	0
251	20250219	161700	61212050	4665	4665	4665	4665	0
252	20250219	161600	61212050	4665	4665	4665	4665	0
253	20250219	161500	61212050	4665	4665	4665	4665	0
254	20250219	161400	61212050	4665	4665	4665	4665	0
255	20250219	161300	61212050	4665	4665	4665	4665	0
256	20250219	161200	61212050	4665	4665	4665	4665	0
257	20250219	161100	61212050	4665	4665	4665	4665	0
258	20250219	161000	61212050	4665	4665	4665	4665	0
259	20250219	160900	61212050	4665	4665	4665	4665	0
260	20250219	160800	61212050	4665	4665	4665	4665	0
261	20250219	160700	61212050	4665	4665	4665	4665	0
262	20250219	160600	61212050	4665	4665	4665	4665	0
263	20250219	160500	61212050	4665	4665	4665	4665	0
264	20250219	160400	61212050	4665	4665	4665	4665	0
265	20250219	160300	61212050	4665	4665	4665	4665	0
266	20250219	160200	61212050	4665	4665	4665	4665	0
267	20250219	160100	61212050	4665	4665	4665	4665	0
268	20250219	160000	61212050	4665	4665	4665	4665	0
269	20250219	155900	61212050	4665	4665	4665	4665	0
270	20250219	155800	61212050	4665	4665	4665	4665	0
271	20250219	155700	61212050	4665	4665	4665	4665	0
272	20250219	155600	61212050	4665	4665	4665	4665	217
273	20250219	155500	61212050	4665	4665	4665	4665	0
274	20250219	155400	61212050	4665	4665	4665	4665	0
275	20250219	155300	61212050	4665	4665	4665	4665	0
276	20250219	155200	61212050	4665	4665	4665	4665	0
277	20250219	155100	61212050	4665	4665	4665	4665	0
278	20250219	155000	61212050	4665	4665	4665	4665	0
279	20250219	154900	61212050	4665	4665	4665	4665	0
280	20250219	154800	61212050	4665	4665	4665	4665	0
281	20250219	154700	61212050	4665	4665	4665	4665	0
282	20250219	154600	61212050	4665	4665	4665	4665	0
283	20250219	154500	61212050	4665	4665	4665	4665	0
284	20250219	154400	61212050	4665	4665	4665	4665	0
285	20250219	154300	61212050	4665	4665	4665	4665	0
286	20250219	154200	61212050	4665	4665	4665	4665	0
287	20250219	154100	61212050	4665	4665	4665	4665	0
288	20250219	154000	61212050	4665	4665	4665	4665	0
289	20250219	153900	61212050	4665	4665	4665	4665	0
290	20250219	153800	61212050	4665	4665	4665	4665	0
291	20250219	153700	61212050	4665	4665	4665	4665	0
292	20250219	153600	61212050	4665	4665	4665	4665	0
293	20250219	153500	61212050	4665	4665	4665	4665	0
294	20250219	153400	61212050	4665	4665	4665	4665	0
295	20250219	153300	61212050	4665	4665	4665	4665	0
296	20250219	153200	61212050	4665	4665	4665	4665	0
297	20250219	153100	61212050	4665	4665	4665	4665	0
298	20250219	153000	61212050	4665	4665	4665	4665	217
299	20250219	152900	60199745	4655	4655	4655	4655	0
300	20250219	152800	60199745	4655	4655	4655	4655	0
301	20250219	152700	60199745	4655	4655	4655	4655	0
302	20250219	152600	60199745	4655	4655	4655	4655	0
303	20250219	152500	60199745	4655	4655	4655	4655	0
304	20250219	152400	60199745	4655	4655	4655	4655	0
305	20250219	152300	60199745	4655	4655	4655	4655	0
306	20250219	152200	60199745	4655	4655	4655	4655	0
307	20250219	152100	60199745	4655	4655	4655	4655	0
308	20250219	152000	60199745	4655	4655	4655	4655	0
309	20250219	151900	60199745	4655	4655	4655	4655	0
310	20250219	151800	60199745	4655	4655	4655	4655	0
311	20250219	151700	60199745	4655	4655	4655	4655	0
312	20250219	151600	60199745	4655	4655	4655	4655	36
313	20250219	151500	60032165	4655	4655	4655	4655	22
314	20250219	151400	59929755	4655	4655	4655	4655	0
315	20250219	151300	59929755	4655	4655	4655	4655	0
316	20250219	151200	59929755	4655	4655	4655	4655	0
317	20250219	151100	59929755	4655	4655	4655	4655	21
318	20250219	151000	59832000	4655	4655	4655	4655	0
319	20250219	150900	59832000	4655	4655	4655	4655	0
320	20250219	150800	59832000	4655	4655	4655	4655	5
321	20250219	150700	59808725	4655	4655	4655	4655	0
322	20250219	150600	59808725	4655	4655	4655	4655	0
323	20250219	150500	59808725	4655	4655	4655	4655	0
324	20250219	150400	59808725	4655	4655	4655	4655	0
325	20250219	150300	59808725	4655	4655	4655	4655	0
326	20250219	150200	59808725	4655	4655	4655	4655	0
327	20250219	150100	59808725	4655	4655	4655	4655	0
328	20250219	150000	59808725	4655	4655	4655	4655	0
329	20250219	145900	59808725	4655	4655	4655	4655	0
330	20250219	145800	59808725	4655	4655	4655	4655	0
331	20250219	145700	59808725	4655	4655	4655	4655	21
332	20250219	145600	59710970	4650	4650	4650	4650	185
333	20250219	145500	58850720	4650	4650	4650	4650	0
334	20250219	145400	58850720	4650	4650	4650	4650	0
335	20250219	145300	58850720	4650	4650	4650	4650	0
336	20250219	145200	58850720	4650	4650	4650	4650	970
337	20250219	145100	54340220	4650	4650	4650	4650	0
338	20250219	145000	54340220	4650	4650	4650	4650	195
339	20250219	144900	53433470	4650	4650	4650	4650	0
340	20250219	144800	53433470	4650	4650	4650	4650	0
341	20250219	144700	53433470	4650	4650	4650	4650	527
342	20250219	144600	50982920	4655	4655	4655	4655	0
343	20250219	144500	50982920	4655	4655	4655	4655	0
344	20250219	144400	50982920	4655	4655	4655	4655	0
345	20250219	144300	50982920	4655	4655	4655	4655	1
346	20250219	144200	50978265	4650	4650	4650	4650	0
347	20250219	144100	50978265	4650	4650	4650	4650	0
348	20250219	144000	50978265	4650	4650	4650	4650	0
349	20250219	143900	50978265	4650	4650	4650	4650	19
350	20250219	143800	50889915	4650	4650	4650	4650	0
351	20250219	143700	50889915	4650	4650	4650	4650	259
352	20250219	143600	49685565	4650	4650	4650	4650	5
353	20250219	143500	49662315	4650	4650	4650	4650	0
354	20250219	143400	49662315	4650	4650	4650	4650	0
355	20250219	143300	49662315	4650	4650	4650	4650	0
356	20250219	143200	49662315	4650	4650	4650	4650	0
357	20250219	143100	49662315	4650	4650	4650	4650	10
358	20250219	143000	49615815	4650	4650	4650	4650	107
359	20250219	142900	49118265	4650	4650	4650	4650	0
360	20250219	142800	49118265	4650	4650	4650	4650	0
361	20250219	142700	49118265	4650	4650	4650	4650	0
362	20250219	142600	49118265	4650	4650	4650	4650	5
363	20250219	142500	49095015	4645	4650	4650	4645	119
364	20250219	142400	48541760	4645	4645	4645	4645	29
365	20250219	142300	48407055	4650	4650	4650	4650	0
366	20250219	142200	48407055	4650	4650	4650	4650	20
367	20250219	142100	48314055	4645	4645	4645	4645	0
368	20250219	142000	48314055	4645	4645	4645	4645	0
369	20250219	141900	48314055	4645	4655	4655	4645	3290
370	20250219	141800	33023065	4665	4665	4665	4665	0
371	20250219	141700	33023065	4665	4665	4665	4665	0
372	20250219	141600	33023065	4665	4665	4665	4665	21
373	20250219	141500	32925100	4655	4655	4655	4655	0
374	20250219	141400	32925100	4655	4655	4655	4655	0
375	20250219	141300	32925100	4655	4655	4655	4655	0
376	20250219	141200	32925100	4655	4655	4655	4655	0
377	20250219	141100	32925100	4655	4655	4655	4655	0
378	20250219	141000	32925100	4655	4655	4655	4655	222
379	20250219	140900	31891690	4655	4655	4655	4655	0
380	20250219	140800	31891690	4655	4655	4655	4655	0
381	20250219	140700	31891690	4655	4655	4655	4655	0
382	20250219	140600	31891690	4655	4655	4655	4655	0
383	20250219	140500	31891690	4655	4655	4655	4655	0
384	20250219	140400	31891690	4655	4655	4655	4655	0
385	20250219	140300	31891690	4655	4655	4655	4655	0
386	20250219	140200	31891690	4655	4655	4655	4655	0
387	20250219	140100	31891690	4655	4655	4655	4655	0
388	20250219	140000	31891690	4655	4655	4655	4655	0
389	20250219	135900	31891690	4655	4655	4655	4655	0
390	20250219	135800	31891690	4655	4655	4655	4655	0
391	20250219	135700	31891690	4655	4655	4655	4655	0
392	20250219	135600	31891690	4655	4655	4655	4655	0
393	20250219	135500	31891690	4655	4655	4655	4655	0
394	20250219	135400	31891690	4655	4655	4655	4655	0
395	20250219	135300	31891690	4655	4655	4655	4655	0
396	20250219	135200	31891690	4655	4655	4655	4655	0
397	20250219	135100	31891690	4655	4655	4655	4655	0
398	20250219	135000	31891690	4655	4655	4655	4655	0
399	20250219	134900	31891690	4655	4660	4660	4655	130
400	20250219	134800	31286040	4660	4660	4660	4660	0
401	20250219	134700	31286040	4660	4660	4660	4660	0
402	20250219	134600	31286040	4660	4660	4660	4660	0
403	20250219	134500	31286040	4660	4660	4660	4660	0
404	20250219	134400	31286040	4660	4660	4660	4660	0
405	20250219	134300	31286040	4660	4660	4660	4660	0
406	20250219	134200	31286040	4660	4660	4660	4660	154
407	20250219	134100	30568400	4660	4660	4660	4660	27
408	20250219	134000	30442580	4665	4665	4665	4665	0
409	20250219	133900	30442580	4665	4665	4665	4665	0
410	20250219	133800	30442580	4665	4665	4665	4665	0
411	20250219	133700	30442580	4665	4665	4665	4665	0
412	20250219	133600	30442580	4665	4665	4665	4665	0
413	20250219	133500	30442580	4665	4665	4665	4665	1
414	20250219	133400	30437915	4665	4665	4665	4665	0
415	20250219	133300	30437915	4665	4665	4665	4665	0
416	20250219	133200	30437915	4665	4665	4665	4665	0
417	20250219	133100	30437915	4665	4665	4665	4665	23
418	20250219	133000	30330620	4665	4665	4665	4665	0
419	20250219	132900	30330620	4665	4665	4665	4665	10
420	20250219	132800	30283970	4665	4665	4665	4665	0
421	20250219	132700	30283970	4665	4665	4665	4665	0
422	20250219	132600	30283970	4665	4665	4665	4665	0
423	20250219	132500	30283970	4665	4665	4665	4665	0
424	20250219	132400	30283970	4665	4665	4665	4665	0
425	20250219	132300	30283970	4665	4665	4665	4665	5
426	20250219	132200	30260645	4665	4665	4665	4665	4
427	20250219	132100	30241985	4665	4665	4665	4665	0
428	20250219	132000	30241985	4665	4665	4665	4665	5
429	20250219	131900	30218660	4660	4660	4660	4660	0
430	20250219	131800	30218660	4660	4660	4660	4660	0
431	20250219	131700	30218660	4660	4660	4660	4660	0
432	20250219	131600	30218660	4660	4660	4660	4660	0
433	20250219	131500	30218660	4660	4660	4660	4660	0
434	20250219	131400	30218660	4660	4660	4660	4660	0
435	20250219	131300	30218660	4660	4660	4660	4660	0
436	20250219	131200	30218660	4660	4660	4660	4660	0
437	20250219	131100	30218660	4660	4660	4660	4660	0
438	20250219	131000	30218660	4660	4660	4660	4660	1
439	20250219	130900	30214000	4660	4660	4660	4660	0
440	20250219	130800	30214000	4660	4660	4660	4660	0
441	20250219	130700	30214000	4660	4660	4660	4660	0
442	20250219	130600	30214000	4660	4660	4660	4660	0
443	20250219	130500	30214000	4660	4660	4660	4660	0
444	20250219	130400	30214000	4660	4660	4660	4660	0
445	20250219	130300	30214000	4660	4660	4660	4660	0
446	20250219	130200	30214000	4660	4660	4660	4660	0
447	20250219	130100	30214000	4660	4660	4660	4660	26
448	20250219	130000	30092840	4660	4660	4660	4660	0
449	20250219	125900	30092840	4660	4660	4660	4660	0
450	20250219	125800	30092840	4660	4660	4660	4660	2
451	20250219	125700	30083520	4660	4660	4660	4660	0
452	20250219	125600	30083520	4660	4660	4660	4660	0
453	20250219	125500	30083520	4660	4660	4660	4660	0
454	20250219	125400	30083520	4660	4660	4660	4660	0
455	20250219	125300	30083520	4660	4660	4660	4660	0
456	20250219	125200	30083520	4660	4660	4660	4660	0
457	20250219	125100	30083520	4660	4660	4660	4660	0
458	20250219	125000	30083520	4660	4660	4660	4660	0
459	20250219	124900	30083520	4660	4660	4660	4660	0
460	20250219	124800	30083520	4660	4660	4660	4660	0
461	20250219	124700	30083520	4660	4660	4660	4660	0
462	20250219	124600	30083520	4660	4660	4660	4660	0
463	20250219	124500	30083520	4660	4660	4660	4660	0
464	20250219	124400	30083520	4660	4660	4660	4660	0
465	20250219	124300	30083520	4660	4660	4660	4660	0
466	20250219	124200	30083520	4660	4660	4660	4660	8
467	20250219	124100	30046240	4660	4660	4660	4660	0
468	20250219	124000	30046240	4660	4660	4660	4660	3
469	20250219	123900	30032260	4660	4660	4660	4660	0
470	20250219	123800	30032260	4660	4660	4660	4660	0
471	20250219	123700	30032260	4660	4660	4660	4660	0
472	20250219	123600	30032260	4660	4660	4660	4660	0
473	20250219	123500	30032260	4660	4660	4660	4660	0
474	20250219	123400	30032260	4660	4660	4660	4660	0
475	20250219	123300	30032260	4660	4660	4660	4660	0
476	20250219	123200	30032260	4660	4660	4660	4660	0
477	20250219	123100	30032260	4660	4660	4660	4660	0
478	20250219	123000	30032260	4660	4660	4660	4660	0
479	20250219	122900	30032260	4660	4660	4660	4660	0
480	20250219	122800	30032260	4660	4660	4660	4660	0
481	20250219	122700	30032260	4660	4660	4660	4660	0
482	20250219	122600	30032260	4660	4660	4660	4660	0
483	20250219	122500	30032260	4660	4660	4660	4660	0
484	20250219	122400	30032260	4660	4660	4660	4660	0
485	20250219	122300	30032260	4660	4660	4660	4660	0
486	20250219	122200	30032260	4660	4660	4660	4660	0
487	20250219	122100	30032260	4660	4660	4660	4660	0
488	20250219	122000	30032260	4660	4660	4660	4660	0
489	20250219	121900	30032260	4660	4660	4660	4660	0
490	20250219	121800	30032260	4660	4660	4660	4660	100
491	20250219	121700	29566260	4660	4660	4660	4660	0
492	20250219	121600	29566260	4660	4660	4660	4660	1
493	20250219	121500	29561600	4660	4660	4660	4660	0
494	20250219	121400	29561600	4660	4660	4660	4660	0
495	20250219	121300	29561600	4660	4660	4660	4660	0
496	20250219	121200	29561600	4660	4660	4660	4660	42
497	20250219	121100	29365880	4660	4660	4660	4660	105
498	20250219	121000	28876580	4660	4660	4660	4660	0
499	20250219	120900	28876580	4660	4660	4660	4660	5
500	20250219	120800	28853280	4660	4660	4660	4660	0
501	20250219	120700	28853280	4660	4660	4660	4660	0
502	20250219	120600	28853280	4660	4660	4660	4660	0
503	20250219	120500	28853280	4660	4660	4660	4660	0
504	20250219	120400	28853280	4660	4660	4660	4660	0
505	20250219	120300	28853280	4660	4660	4660	4660	0
506	20250219	120200	28853280	4660	4660	4660	4660	0
507	20250219	120100	28853280	4660	4660	4660	4660	0
508	20250219	120000	28853280	4660	4660	4660	4660	0
509	20250219	115900	28853280	4660	4660	4660	4660	320
510	20250219	115800	27362080	4660	4660	4660	4660	0
511	20250219	115700	27362080	4660	4660	4660	4660	0
512	20250219	115600	27362080	4660	4660	4660	4660	0
513	20250219	115500	27362080	4660	4660	4660	4660	10
514	20250219	115400	27315480	4650	4650	4650	4650	0
515	20250219	115300	27315480	4650	4650	4650	4650	0
516	20250219	115200	27315480	4650	4650	4650	4650	0
517	20250219	115100	27315480	4650	4650	4650	4650	0
518	20250219	115000	27315480	4650	4650	4650	4650	0
519	20250219	114900	27315480	4650	4650	4650	4650	0
520	20250219	114800	27315480	4650	4650	4650	4650	0
521	20250219	114700	27315480	4650	4650	4650	4650	0
522	20250219	114600	27315480	4650	4650	4650	4650	0
523	20250219	114500	27315480	4650	4650	4650	4650	0
524	20250219	114400	27315480	4650	4650	4650	4650	0
525	20250219	114300	27315480	4650	4650	4650	4650	1
526	20250219	114200	27310830	4660	4660	4660	4660	0
527	20250219	114100	27310830	4660	4660	4660	4660	0
528	20250219	114000	27310830	4660	4660	4660	4660	0
529	20250219	113900	27310830	4660	4660	4660	4660	0
530	20250219	113800	27310830	4660	4660	4660	4660	1
531	20250219	113700	27306170	4660	4660	4660	4660	0
532	20250219	113600	27306170	4660	4660	4660	4660	0
533	20250219	113500	27306170	4660	4660	4660	4660	0
534	20250219	113400	27306170	4660	4650	4660	4650	2
535	20250219	113300	27296860	4645	4645	4645	4645	0
536	20250219	113200	27296860	4645	4645	4645	4645	0
537	20250219	113100	27296860	4645	4645	4645	4645	0
538	20250219	113000	27296860	4645	4645	4645	4645	0
539	20250219	112900	27296860	4645	4645	4645	4645	100
540	20250219	112800	26832360	4650	4650	4650	4650	10
541	20250219	112700	26785860	4650	4650	4650	4650	0
542	20250219	112600	26785860	4650	4650	4650	4650	399
543	20250219	112500	24930510	4650	4650	4660	4650	54
544	20250219	112400	24679390	4660	4675	4675	4650	1520
545	20250219	112300	17593230	4680	4680	4680	4680	0
546	20250219	112200	17593230	4680	4680	4680	4680	0
547	20250219	112100	17593230	4680	4680	4680	4680	0
548	20250219	112000	17593230	4680	4680	4680	4680	0
549	20250219	111900	17593230	4680	4680	4680	4680	0
550	20250219	111800	17593230	4680	4680	4680	4680	0
551	20250219	111700	17593230	4680	4680	4680	4680	0
552	20250219	111600	17593230	4680	4680	4680	4680	0
553	20250219	111500	17593230	4680	4680	4680	4680	0
554	20250219	111400	17593230	4680	4680	4680	4680	0
555	20250219	111300	17593230	4680	4680	4680	4680	0
556	20250219	111200	17593230	4680	4680	4680	4680	0
557	20250219	111100	17593230	4680	4680	4680	4680	0
558	20250219	111000	17593230	4680	4680	4680	4680	0
559	20250219	110900	17593230	4680	4680	4680	4680	0
560	20250219	110800	17593230	4680	4680	4680	4680	0
561	20250219	110700	17593230	4680	4680	4680	4680	0
562	20250219	110600	17593230	4680	4680	4680	4680	0
563	20250219	110500	17593230	4680	4680	4680	4680	0
564	20250219	110400	17593230	4680	4680	4680	4680	0
565	20250219	110300	17593230	4680	4680	4680	4680	0
566	20250219	110200	17593230	4680	4680	4680	4680	0
567	20250219	110100	17593230	4680	4680	4680	4680	0
568	20250219	110000	17593230	4680	4680	4680	4680	0
569	20250219	105900	17593230	4680	4680	4680	4680	0
570	20250219	105800	17593230	4680	4680	4680	4680	0
571	20250219	105700	17593230	4680	4680	4680	4680	0
572	20250219	105600	17593230	4680	4680	4680	4680	0
573	20250219	105500	17593230	4680	4680	4680	4680	0
574	20250219	105400	17593230	4680	4680	4680	4680	21
575	20250219	105300	17494950	4685	4685	4685	4685	0
576	20250219	105200	17494950	4685	4685	4685	4685	0
577	20250219	105100	17494950	4685	4685	4685	4685	0
578	20250219	105000	17494950	4685	4685	4685	4685	0
579	20250219	104900	17494950	4685	4685	4685	4685	0
580	20250219	104800	17494950	4685	4685	4685	4685	0
581	20250219	104700	17494950	4685	4685	4685	4685	0
582	20250219	104600	17494950	4685	4685	4685	4685	0
583	20250219	104500	17494950	4685	4685	4685	4685	0
584	20250219	104400	17494950	4685	4685	4685	4685	0
585	20250219	104300	17494950	4685	4685	4685	4685	0
586	20250219	104200	17494950	4685	4685	4685	4685	0
587	20250219	104100	17494950	4685	4685	4685	4685	0
588	20250219	104000	17494950	4685	4685	4685	4685	39
589	20250219	103900	17312235	4690	4690	4690	4690	0
590	20250219	103800	17312235	4690	4690	4690	4690	37
591	20250219	103700	17138705	4690	4690	4690	4690	0
592	20250219	103600	17138705	4690	4690	4690	4690	0
593	20250219	103500	17138705	4690	4690	4690	4690	0
594	20250219	103400	17138705	4690	4690	4690	4690	0
595	20250219	103300	17138705	4690	4690	4690	4690	0
596	20250219	103200	17138705	4690	4690	4690	4690	0
597	20250219	103100	17138705	4690	4685	4690	4685	163
598	20250219	103000	16374240	4675	4675	4675	4675	0
599	20250219	102900	16374240	4675	4675	4675	4675	0
600	20250219	102800	16374240	4675	4675	4675	4675	0
601	20250219	102700	16374240	4675	4675	4675	4675	0
602	20250219	102600	16374240	4675	4675	4675	4675	0
603	20250219	102500	16374240	4675	4675	4675	4675	30
604	20250219	102400	16233990	4675	4675	4675	4675	0
605	20250219	102300	16233990	4675	4675	4675	4675	0
606	20250219	102200	16233990	4675	4675	4675	4675	44
607	20250219	102100	16028290	4675	4675	4675	4675	1
608	20250219	102000	16023615	4675	4675	4675	4675	0
609	20250219	101900	16023615	4675	4675	4675	4675	1
610	20250219	101800	16018940	4675	4675	4675	4675	0
611	20250219	101700	16018940	4675	4675	4675	4675	0
612	20250219	101600	16018940	4675	4675	4675	4675	1
613	20250219	101500	16014265	4675	4675	4675	4675	1
614	20250219	101400	16009590	4675	4675	4675	4675	0
615	20250219	101300	16009590	4675	4675	4675	4675	1
616	20250219	101200	16004915	4675	4675	4675	4675	21
617	20250219	101100	15906740	4675	4675	4675	4675	0
618	20250219	101000	15906740	4675	4675	4675	4675	10
619	20250219	100900	15859990	4675	4675	4675	4675	0
620	20250219	100800	15859990	4675	4675	4675	4675	0
621	20250219	100700	15859990	4675	4675	4675	4675	0
622	20250219	100600	15859990	4675	4675	4675	4675	202
623	20250219	100500	14915640	4675	4675	4675	4675	0
624	20250219	100400	14915640	4675	4675	4675	4675	0
625	20250219	100300	14915640	4675	4675	4675	4675	0
626	20250219	100200	14915640	4675	4675	4675	4675	100
627	20250219	100100	14448140	4675	4675	4675	4675	0
628	20250219	100000	14448140	4675	4675	4675	4675	0
629	20250219	095900	14448140	4675	4675	4675	4675	0
630	20250219	095800	14448140	4675	4675	4675	4675	0
631	20250219	095700	14448140	4675	4675	4675	4675	2
632	20250219	095600	14438790	4675	4675	4675	4675	0
633	20250219	095500	14438790	4675	4675	4675	4675	0
634	20250219	095400	14438790	4675	4675	4675	4675	0
635	20250219	095300	14438790	4675	4675	4675	4675	0
636	20250219	095200	14438790	4675	4675	4675	4675	0
637	20250219	095100	14438790	4675	4675	4675	4675	0
638	20250219	095000	14438790	4675	4675	4675	4675	100
639	20250219	094900	13971290	4675	4675	4675	4675	0
640	20250219	094800	13971290	4675	4675	4675	4675	200
641	20250219	094700	13036290	4675	4675	4675	4675	0
642	20250219	094600	13036290	4675	4675	4675	4675	0
643	20250219	094500	13036290	4675	4675	4675	4675	9
644	20250219	094400	12994215	4665	4665	4665	4665	0
645	20250219	094300	12994215	4665	4685	4685	4665	1824
646	20250219	094200	4478390	4690	4690	4690	4690	0
647	20250219	094100	4478390	4690	4690	4690	4690	0
648	20250219	094000	4478390	4690	4690	4690	4690	0
649	20250219	093900	4478390	4690	4690	4690	4690	0
650	20250219	093800	4478390	4690	4690	4690	4690	0
651	20250219	093700	4478390	4690	4690	4690	4690	0
652	20250219	093600	4478390	4690	4690	4690	4690	113
653	20250219	093500	3948420	4690	4690	4690	4690	5
654	20250219	093400	3924970	4690	4690	4690	4690	0
655	20250219	093300	3924970	4690	4690	4690	4690	0
656	20250219	093200	3924970	4690	4685	4690	4685	205
657	20250219	093100	2963525	4685	4680	4685	4680	49
658	20250219	093000	2734130	4680	4680	4680	4680	1
659	20250219	092900	2729450	4675	4675	4675	4675	0
660	20250219	092800	2729450	4675	4675	4675	4675	0
661	20250219	092700	2729450	4675	4675	4675	4675	0
662	20250219	092600	2729450	4675	4675	4675	4675	0
663	20250219	092500	2729450	4675	4675	4675	4675	0
664	20250219	092400	2729450	4675	4675	4675	4675	0
665	20250219	092300	2729450	4675	4675	4675	4675	0
666	20250219	092200	2729450	4675	4675	4675	4675	10
667	20250219	092100	2682700	4675	4675	4675	4675	0
668	20250219	092000	2682700	4675	4675	4675	4675	0
669	20250219	091900	2682700	4675	4675	4675	4675	0
670	20250219	091800	2682700	4675	4675	4675	4675	20
671	20250219	091700	2589200	4675	4675	4675	4675	0
672	20250219	091600	2589200	4675	4675	4675	4675	4
673	20250219	091500	2570500	4675	4675	4675	4675	0
674	20250219	091400	2570500	4675	4675	4675	4675	0
675	20250219	091300	2570500	4675	4675	4675	4675	0
676	20250219	091200	2570500	4675	4675	4675	4675	0
677	20250219	091100	2570500	4675	4675	4675	4675	1
678	20250219	091000	2565825	4670	4670	4670	4670	0
679	20250219	090900	2565825	4670	4670	4670	4670	7
680	20250219	090800	2533135	4675	4675	4680	4675	388
681	20250219	090700	719210	4675	4675	4675	4675	2
682	20250219	090600	709860	4670	4670	4670	4670	0
683	20250219	090500	709860	4670	4670	4670	4670	45
684	20250219	090400	499710	4670	4670	4670	4670	0
685	20250219	090300	499710	4670	4670	4670	4670	0
686	20250219	090200	499710	4670	4670	4670	4670	0
687	20250219	090100	499710	4670	4675	4675	4670	6
688	20250219	090000	471670	4670	4670	4670	4670	101