KissMeData/039570/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192600	82795060	8650	8650	8650	8650	184
3	20250219	192500	82795060	8650	8650	8650	8650	0
4	20250219	192400	82795060	8650	8650	8650	8650	0
5	20250219	192300	82795060	8650	8650	8650	8650	0
6	20250219	192200	82795060	8650	8650	8650	8650	0
7	20250219	192100	82795060	8650	8650	8650	8650	0
8	20250219	192000	82795060	8650	8650	8650	8650	0
9	20250219	191900	82795060	8650	8650	8650	8650	0
10	20250219	191800	82795060	8650	8650	8650	8650	0
11	20250219	191700	82795060	8650	8650	8650	8650	0
12	20250219	191600	82795060	8650	8650	8650	8650	0
13	20250219	191500	82795060	8650	8650	8650	8650	0
14	20250219	191400	82795060	8650	8650	8650	8650	0
15	20250219	191300	82795060	8650	8650	8650	8650	0
16	20250219	191200	82795060	8650	8650	8650	8650	0
17	20250219	191100	82795060	8650	8650	8650	8650	0
18	20250219	191000	82795060	8650	8650	8650	8650	0
19	20250219	190900	82795060	8650	8650	8650	8650	0
20	20250219	190800	82795060	8650	8650	8650	8650	0
21	20250219	190700	82795060	8650	8650	8650	8650	0
22	20250219	190600	82795060	8650	8650	8650	8650	0
23	20250219	190500	82795060	8650	8650	8650	8650	0
24	20250219	190400	82795060	8650	8650	8650	8650	0
25	20250219	190300	82795060	8650	8650	8650	8650	0
26	20250219	190200	82795060	8650	8650	8650	8650	0
27	20250219	190100	82795060	8650	8650	8650	8650	0
28	20250219	190000	82795060	8650	8650	8650	8650	0
29	20250219	185900	82795060	8650	8650	8650	8650	0
30	20250219	185800	82795060	8650	8650	8650	8650	0
31	20250219	185700	82795060	8650	8650	8650	8650	0
32	20250219	185600	82795060	8650	8650	8650	8650	184
33	20250219	185500	82795060	8650	8650	8650	8650	0
34	20250219	185400	82795060	8650	8650	8650	8650	0
35	20250219	185300	82795060	8650	8650	8650	8650	0
36	20250219	185200	82795060	8650	8650	8650	8650	0
37	20250219	185100	82795060	8650	8650	8650	8650	0
38	20250219	185000	82795060	8650	8650	8650	8650	0
39	20250219	184900	82795060	8650	8650	8650	8650	0
40	20250219	184800	82795060	8650	8650	8650	8650	0
41	20250219	184700	82795060	8650	8650	8650	8650	0
42	20250219	184600	82795060	8650	8650	8650	8650	0
43	20250219	184500	82795060	8650	8650	8650	8650	0
44	20250219	184400	82795060	8650	8650	8650	8650	0
45	20250219	184300	82795060	8650	8650	8650	8650	0
46	20250219	184200	82795060	8650	8650	8650	8650	0
47	20250219	184100	82795060	8650	8650	8650	8650	0
48	20250219	184000	82795060	8650	8650	8650	8650	0
49	20250219	183900	82795060	8650	8650	8650	8650	0
50	20250219	183800	82795060	8650	8650	8650	8650	0
51	20250219	183700	82795060	8650	8650	8650	8650	0
52	20250219	183600	82795060	8650	8650	8650	8650	0
53	20250219	183500	82795060	8650	8650	8650	8650	0
54	20250219	183400	82795060	8650	8650	8650	8650	0
55	20250219	183300	82795060	8650	8650	8650	8650	0
56	20250219	183200	82795060	8650	8650	8650	8650	0
57	20250219	183100	82795060	8650	8650	8650	8650	0
58	20250219	183000	82795060	8650	8650	8650	8650	0
59	20250219	182900	82795060	8650	8650	8650	8650	0
60	20250219	182800	82795060	8650	8650	8650	8650	0
61	20250219	182700	82795060	8650	8650	8650	8650	0
62	20250219	182600	82795060	8650	8650	8650	8650	184
63	20250219	182500	82795060	8650	8650	8650	8650	0
64	20250219	182400	82795060	8650	8650	8650	8650	0
65	20250219	182300	82795060	8650	8650	8650	8650	0
66	20250219	182200	82795060	8650	8650	8650	8650	0
67	20250219	182100	82795060	8650	8650	8650	8650	0
68	20250219	182000	82795060	8650	8650	8650	8650	0
69	20250219	181900	82795060	8650	8650	8650	8650	0
70	20250219	181800	82795060	8650	8650	8650	8650	0
71	20250219	181700	82795060	8650	8650	8650	8650	0
72	20250219	181600	82795060	8650	8650	8650	8650	0
73	20250219	181500	82795060	8650	8650	8650	8650	0
74	20250219	181400	82795060	8650	8650	8650	8650	0
75	20250219	181300	82795060	8650	8650	8650	8650	0
76	20250219	181200	82795060	8650	8650	8650	8650	0
77	20250219	181100	82795060	8650	8650	8650	8650	0
78	20250219	181000	82795060	8650	8650	8650	8650	0
79	20250219	180900	82795060	8650	8650	8650	8650	0
80	20250219	180800	82795060	8650	8650	8650	8650	0
81	20250219	180700	82795060	8650	8650	8650	8650	0
82	20250219	180600	82795060	8650	8650	8650	8650	0
83	20250219	180500	82795060	8650	8650	8650	8650	0
84	20250219	180400	82795060	8650	8650	8650	8650	0
85	20250219	180300	82795060	8650	8650	8650	8650	0
86	20250219	180200	82795060	8650	8650	8650	8650	0
87	20250219	180100	82795060	8650	8650	8650	8650	0
88	20250219	180000	82795060	8650	8650	8650	8650	0
89	20250219	175900	82795060	8650	8650	8650	8650	0
90	20250219	175800	82795060	8650	8650	8650	8650	0
91	20250219	175700	82795060	8650	8650	8650	8650	0
92	20250219	175600	82795060	8650	8650	8650	8650	184
93	20250219	175500	82795060	8650	8650	8650	8650	0
94	20250219	175400	82795060	8650	8650	8650	8650	0
95	20250219	175300	82795060	8650	8650	8650	8650	0
96	20250219	175200	82795060	8650	8650	8650	8650	0
97	20250219	175100	82795060	8650	8650	8650	8650	0
98	20250219	175000	82795060	8650	8650	8650	8650	0
99	20250219	174900	82795060	8650	8650	8650	8650	0
100	20250219	174800	82795060	8650	8650	8650	8650	0
101	20250219	174700	82795060	8650	8650	8650	8650	0
102	20250219	174600	82795060	8650	8650	8650	8650	0
103	20250219	174500	82795060	8650	8650	8650	8650	0
104	20250219	174400	82795060	8650	8650	8650	8650	0
105	20250219	174300	82795060	8650	8650	8650	8650	0
106	20250219	174200	82795060	8650	8650	8650	8650	0
107	20250219	174100	82795060	8650	8650	8650	8650	0
108	20250219	174000	82795060	8650	8650	8650	8650	0
109	20250219	173900	82795060	8650	8650	8650	8650	0
110	20250219	173800	82795060	8650	8650	8650	8650	0
111	20250219	173700	82795060	8650	8650	8650	8650	0
112	20250219	173600	82795060	8650	8650	8650	8650	0
113	20250219	173500	82795060	8650	8650	8650	8650	0
114	20250219	173400	82795060	8650	8650	8650	8650	0
115	20250219	173300	82795060	8650	8650	8650	8650	0
116	20250219	173200	82795060	8650	8650	8650	8650	0
117	20250219	173100	82795060	8650	8650	8650	8650	0
118	20250219	173000	82795060	8650	8650	8650	8650	0
119	20250219	172900	82795060	8650	8650	8650	8650	0
120	20250219	172800	82795060	8650	8650	8650	8650	0
121	20250219	172700	82795060	8650	8650	8650	8650	0
122	20250219	172600	82795060	8650	8650	8650	8650	184
123	20250219	172500	82795060	8650	8650	8650	8650	0
124	20250219	172400	82795060	8650	8650	8650	8650	0
125	20250219	172300	82795060	8650	8650	8650	8650	0
126	20250219	172200	82795060	8650	8650	8650	8650	0
127	20250219	172100	82795060	8650	8650	8650	8650	0
128	20250219	172000	82795060	8650	8650	8650	8650	0
129	20250219	171900	82795060	8650	8650	8650	8650	0
130	20250219	171800	82795060	8650	8650	8650	8650	0
131	20250219	171700	82795060	8650	8650	8650	8650	0
132	20250219	171600	82795060	8650	8650	8650	8650	0
133	20250219	171500	82795060	8650	8650	8650	8650	0
134	20250219	171400	82795060	8650	8650	8650	8650	0
135	20250219	171300	82795060	8650	8650	8650	8650	0
136	20250219	171200	82795060	8650	8650	8650	8650	0
137	20250219	171100	82795060	8650	8650	8650	8650	0
138	20250219	171000	82795060	8650	8650	8650	8650	0
139	20250219	170900	82795060	8650	8650	8650	8650	0
140	20250219	170800	82795060	8650	8650	8650	8650	0
141	20250219	170700	82795060	8650	8650	8650	8650	0
142	20250219	170600	82795060	8650	8650	8650	8650	0
143	20250219	170500	82795060	8650	8650	8650	8650	0
144	20250219	170400	82795060	8650	8650	8650	8650	0
145	20250219	170300	82795060	8650	8650	8650	8650	0
146	20250219	170200	82795060	8650	8650	8650	8650	0
147	20250219	170100	82795060	8650	8650	8650	8650	0
148	20250219	170000	82795060	8650	8650	8650	8650	0
149	20250219	165900	82795060	8650	8650	8650	8650	0
150	20250219	165800	82795060	8650	8650	8650	8650	0
151	20250219	165700	82795060	8650	8650	8650	8650	0
152	20250219	165600	82795060	8650	8650	8650	8650	184
153	20250219	165500	82795060	8650	8650	8650	8650	0
154	20250219	165400	82795060	8650	8650	8650	8650	0
155	20250219	165300	82795060	8650	8650	8650	8650	0
156	20250219	165200	82795060	8650	8650	8650	8650	0
157	20250219	165100	82795060	8650	8650	8650	8650	0
158	20250219	165000	82795060	8650	8650	8650	8650	0
159	20250219	164900	82795060	8650	8650	8650	8650	0
160	20250219	164800	82795060	8650	8650	8650	8650	0
161	20250219	164700	82795060	8650	8650	8650	8650	0
162	20250219	164600	82795060	8650	8650	8650	8650	0
163	20250219	164500	82795060	8650	8650	8650	8650	0
164	20250219	164400	82795060	8650	8650	8650	8650	0
165	20250219	164300	82795060	8650	8650	8650	8650	0
166	20250219	164200	82795060	8650	8650	8650	8650	0
167	20250219	164100	82795060	8650	8650	8650	8650	0
168	20250219	164000	82795060	8650	8650	8650	8650	0
169	20250219	163900	82795060	8650	8650	8650	8650	0
170	20250219	163800	82795060	8650	8650	8650	8650	0
171	20250219	163700	82795060	8650	8650	8650	8650	0
172	20250219	163600	82795060	8650	8650	8650	8650	0
173	20250219	163500	82795060	8650	8650	8650	8650	0
174	20250219	163400	82795060	8650	8650	8650	8650	0
175	20250219	163300	82795060	8650	8650	8650	8650	0
176	20250219	163200	82795060	8650	8650	8650	8650	0
177	20250219	163100	82795060	8650	8650	8650	8650	0
178	20250219	163000	82795060	8650	8650	8650	8650	0
179	20250219	162900	82795060	8650	8650	8650	8650	0
180	20250219	162800	82795060	8650	8650	8650	8650	0
181	20250219	162700	82795060	8650	8650	8650	8650	0
182	20250219	162600	82795060	8650	8650	8650	8650	184
183	20250219	162500	82795060	8650	8650	8650	8650	0
184	20250219	162400	82795060	8650	8650	8650	8650	0
185	20250219	162300	82795060	8650	8650	8650	8650	0
186	20250219	162200	82795060	8650	8650	8650	8650	0
187	20250219	162100	82795060	8650	8650	8650	8650	0
188	20250219	162000	82795060	8650	8650	8650	8650	0
189	20250219	161900	82795060	8650	8650	8650	8650	0
190	20250219	161800	82795060	8650	8650	8650	8650	0
191	20250219	161700	82795060	8650	8650	8650	8650	0
192	20250219	161600	82795060	8650	8650	8650	8650	0
193	20250219	161500	82795060	8650	8650	8650	8650	0
194	20250219	161400	82795060	8650	8650	8650	8650	0
195	20250219	161300	82795060	8650	8650	8650	8650	0
196	20250219	161200	82795060	8650	8650	8650	8650	0
197	20250219	161100	82795060	8650	8650	8650	8650	0
198	20250219	161000	82795060	8650	8650	8650	8650	0
199	20250219	160900	82795060	8650	8650	8650	8650	0
200	20250219	160800	82795060	8650	8650	8650	8650	0
201	20250219	160700	82795060	8650	8650	8650	8650	0
202	20250219	160600	82795060	8650	8650	8650	8650	0
203	20250219	160500	82795060	8650	8650	8650	8650	0
204	20250219	160400	82795060	8650	8650	8650	8650	0
205	20250219	160300	82795060	8650	8650	8650	8650	0
206	20250219	160200	82795060	8650	8650	8650	8650	0
207	20250219	160100	82795060	8650	8650	8650	8650	0
208	20250219	160000	82795060	8650	8650	8650	8650	0
209	20250219	155900	82795060	8650	8650	8650	8650	0
210	20250219	155800	82795060	8650	8650	8650	8650	0
211	20250219	155700	82795060	8650	8650	8650	8650	0
212	20250219	155600	82795060	8650	8650	8650	8650	184
213	20250219	155500	82795060	8650	8650	8650	8650	0
214	20250219	155400	82795060	8650	8650	8650	8650	0
215	20250219	155300	82795060	8650	8650	8650	8650	0
216	20250219	155200	82795060	8650	8650	8650	8650	0
217	20250219	155100	82795060	8650	8650	8650	8650	0
218	20250219	155000	82795060	8650	8650	8650	8650	0
219	20250219	154900	82795060	8650	8650	8650	8650	0
220	20250219	154800	82795060	8650	8650	8650	8650	0
221	20250219	154700	82795060	8650	8650	8650	8650	0
222	20250219	154600	82795060	8650	8650	8650	8650	0
223	20250219	154500	82795060	8650	8650	8650	8650	0
224	20250219	154400	82795060	8650	8650	8650	8650	0
225	20250219	154300	82795060	8650	8650	8650	8650	0
226	20250219	154200	82795060	8650	8650	8650	8650	0
227	20250219	154100	82795060	8650	8650	8650	8650	0
228	20250219	154000	82795060	8650	8650	8650	8650	0
229	20250219	153900	82795060	8650	8650	8650	8650	0
230	20250219	153800	82795060	8650	8650	8650	8650	0
231	20250219	153700	82795060	8650	8650	8650	8650	0
232	20250219	153600	82795060	8650	8650	8650	8650	0
233	20250219	153500	82795060	8650	8650	8650	8650	0
234	20250219	153400	82795060	8650	8650	8650	8650	0
235	20250219	153300	82795060	8650	8650	8650	8650	0
236	20250219	153200	82795060	8650	8650	8650	8650	0
237	20250219	153100	82795060	8650	8650	8650	8650	0
238	20250219	153000	82795060	8650	8650	8650	8650	184
239	20250219	152900	81203460	8630	8630	8630	8630	0
240	20250219	152800	81203460	8630	8630	8630	8630	0
241	20250219	152700	81203460	8630	8630	8630	8630	0
242	20250219	152600	81203460	8630	8630	8630	8630	0
243	20250219	152500	81203460	8630	8630	8630	8630	0
244	20250219	152400	81203460	8630	8630	8630	8630	0
245	20250219	152300	81203460	8630	8630	8630	8630	0
246	20250219	152200	81203460	8630	8630	8630	8630	0
247	20250219	152100	81203460	8630	8630	8630	8630	0
248	20250219	152000	81203460	8630	8630	8630	8630	0
249	20250219	151900	81203460	8630	8630	8630	8630	150
250	20250219	151800	79908960	8650	8650	8650	8650	0
251	20250219	151700	79908960	8650	8650	8650	8650	0
252	20250219	151600	79908960	8650	8650	8650	8650	0
253	20250219	151500	79908960	8650	8650	8650	8650	0
254	20250219	151400	79908960	8650	8650	8650	8650	55
255	20250219	151300	79433210	8650	8650	8650	8650	0
256	20250219	151200	79433210	8650	8650	8650	8650	1
257	20250219	151100	79424560	8640	8640	8640	8640	0
258	20250219	151000	79424560	8640	8640	8640	8640	0
259	20250219	150900	79424560	8640	8640	8640	8640	0
260	20250219	150800	79424560	8640	8640	8640	8640	0
261	20250219	150700	79424560	8640	8640	8640	8640	538
262	20250219	150600	74776240	8650	8650	8650	8650	0
263	20250219	150500	74776240	8650	8650	8650	8650	0
264	20250219	150400	74776240	8650	8650	8650	8650	0
265	20250219	150300	74776240	8650	8650	8650	8650	0
266	20250219	150200	74776240	8650	8650	8650	8650	0
267	20250219	150100	74776240	8650	8650	8650	8650	0
268	20250219	150000	74776240	8650	8650	8650	8650	0
269	20250219	145900	74776240	8650	8650	8650	8650	0
270	20250219	145800	74776240	8650	8650	8650	8650	0
271	20250219	145700	74776240	8650	8650	8650	8650	0
272	20250219	145600	74776240	8650	8650	8650	8650	0
273	20250219	145500	74776240	8650	8650	8650	8650	0
274	20250219	145400	74776240	8650	8650	8650	8650	0
275	20250219	145300	74776240	8650	8650	8650	8650	0
276	20250219	145200	74776240	8650	8650	8650	8650	0
277	20250219	145100	74776240	8650	8650	8650	8650	1
278	20250219	145000	74767590	8650	8650	8650	8650	0
279	20250219	144900	74767590	8650	8650	8650	8650	0
280	20250219	144800	74767590	8650	8650	8650	8650	0
281	20250219	144700	74767590	8650	8650	8650	8650	242
282	20250219	144600	72674290	8650	8650	8650	8650	0
283	20250219	144500	72674290	8650	8650	8650	8650	0
284	20250219	144400	72674290	8650	8650	8650	8650	0
285	20250219	144300	72674290	8650	8650	8650	8650	0
286	20250219	144200	72674290	8650	8650	8650	8650	0
287	20250219	144100	72674290	8650	8650	8650	8650	0
288	20250219	144000	72674290	8650	8650	8650	8650	1
289	20250219	143900	72665640	8640	8640	8640	8640	0
290	20250219	143800	72665640	8640	8640	8640	8640	0
291	20250219	143700	72665640	8640	8640	8640	8640	0
292	20250219	143600	72665640	8640	8640	8640	8640	0
293	20250219	143500	72665640	8640	8640	8640	8640	0
294	20250219	143400	72665640	8640	8640	8640	8640	0
295	20250219	143300	72665640	8640	8640	8640	8640	0
296	20250219	143200	72665640	8640	8640	8640	8640	0
297	20250219	143100	72665640	8640	8640	8640	8640	0
298	20250219	143000	72665640	8640	8640	8640	8640	123
299	20250219	142900	71602920	8630	8630	8630	8630	0
300	20250219	142800	71602920	8630	8630	8630	8630	0
301	20250219	142700	71602920	8630	8630	8630	8630	0
302	20250219	142600	71602920	8630	8630	8630	8630	0
303	20250219	142500	71602920	8630	8630	8630	8630	0
304	20250219	142400	71602920	8630	8630	8630	8630	117
305	20250219	142300	70593210	8640	8640	8640	8640	0
306	20250219	142200	70593210	8640	8640	8640	8640	301
307	20250219	142100	67992570	8640	8640	8640	8640	0
308	20250219	142000	67992570	8640	8640	8640	8640	0
309	20250219	141900	67992570	8640	8640	8640	8640	20
310	20250219	141800	67819770	8640	8640	8640	8640	0
311	20250219	141700	67819770	8640	8640	8640	8640	0
312	20250219	141600	67819770	8640	8640	8640	8640	0
313	20250219	141500	67819770	8640	8640	8640	8640	0
314	20250219	141400	67819770	8640	8640	8640	8640	0
315	20250219	141300	67819770	8640	8640	8640	8640	0
316	20250219	141200	67819770	8640	8640	8640	8640	0
317	20250219	141100	67819770	8640	8640	8640	8640	0
318	20250219	141000	67819770	8640	8640	8640	8640	0
319	20250219	140900	67819770	8640	8640	8640	8640	0
320	20250219	140800	67819770	8640	8640	8640	8640	6
321	20250219	140700	67767930	8640	8640	8640	8640	0
322	20250219	140600	67767930	8640	8640	8640	8640	84
323	20250219	140500	67042170	8650	8650	8650	8650	0
324	20250219	140400	67042170	8650	8650	8650	8650	0
325	20250219	140300	67042170	8650	8650	8650	8650	0
326	20250219	140200	67042170	8650	8650	8650	8650	0
327	20250219	140100	67042170	8650	8650	8650	8650	0
328	20250219	140000	67042170	8650	8650	8650	8650	8
329	20250219	135900	66972970	8650	8650	8650	8650	0
330	20250219	135800	66972970	8650	8640	8650	8640	13
331	20250219	135700	66860580	8640	8640	8640	8640	0
332	20250219	135600	66860580	8640	8640	8640	8640	0
333	20250219	135500	66860580	8640	8640	8640	8640	0
334	20250219	135400	66860580	8640	8640	8640	8640	0
335	20250219	135300	66860580	8640	8640	8640	8640	0
336	20250219	135200	66860580	8640	8640	8640	8640	0
337	20250219	135100	66860580	8640	8640	8640	8640	0
338	20250219	135000	66860580	8640	8640	8640	8640	0
339	20250219	134900	66860580	8640	8640	8640	8640	0
340	20250219	134800	66860580	8640	8640	8640	8640	0
341	20250219	134700	66860580	8640	8640	8640	8640	0
342	20250219	134600	66860580	8640	8640	8640	8640	0
343	20250219	134500	66860580	8640	8640	8640	8640	0
344	20250219	134400	66860580	8640	8640	8640	8640	0
345	20250219	134300	66860580	8640	8640	8640	8640	0
346	20250219	134200	66860580	8640	8640	8640	8640	0
347	20250219	134100	66860580	8640	8640	8640	8640	0
348	20250219	134000	66860580	8640	8640	8640	8640	26
349	20250219	133900	66635940	8640	8640	8640	8640	1
350	20250219	133800	66627300	8650	8650	8650	8650	0
351	20250219	133700	66627300	8650	8650	8650	8650	0
352	20250219	133600	66627300	8650	8650	8650	8650	0
353	20250219	133500	66627300	8650	8650	8650	8650	0
354	20250219	133400	66627300	8650	8650	8650	8650	0
355	20250219	133300	66627300	8650	8650	8650	8650	0
356	20250219	133200	66627300	8650	8650	8650	8650	0
357	20250219	133100	66627300	8650	8650	8650	8650	0
358	20250219	133000	66627300	8650	8650	8650	8650	0
359	20250219	132900	66627300	8650	8650	8650	8650	0
360	20250219	132800	66627300	8650	8650	8650	8650	0
361	20250219	132700	66627300	8650	8650	8650	8650	0
362	20250219	132600	66627300	8650	8650	8650	8650	0
363	20250219	132500	66627300	8650	8650	8650	8650	0
364	20250219	132400	66627300	8650	8650	8650	8650	0
365	20250219	132300	66627300	8650	8650	8650	8650	0
366	20250219	132200	66627300	8650	8650	8650	8650	0
367	20250219	132100	66627300	8650	8650	8650	8650	0
368	20250219	132000	66627300	8650	8650	8650	8650	2
369	20250219	131900	66610000	8650	8650	8650	8650	0
370	20250219	131800	66610000	8650	8650	8650	8650	0
371	20250219	131700	66610000	8650	8650	8650	8650	0
372	20250219	131600	66610000	8650	8650	8650	8650	5
373	20250219	131500	66566750	8650	8650	8650	8650	0
374	20250219	131400	66566750	8650	8650	8650	8650	700
375	20250219	131300	60511750	8650	8650	8650	8650	0
376	20250219	131200	60511750	8650	8650	8650	8650	1
377	20250219	131100	60503100	8650	8650	8650	8650	12
378	20250219	131000	60399300	8650	8650	8650	8650	9
379	20250219	130900	60321450	8640	8640	8640	8640	0
380	20250219	130800	60321450	8640	8640	8640	8640	0
381	20250219	130700	60321450	8640	8640	8640	8640	0
382	20250219	130600	60321450	8640	8640	8640	8640	0
383	20250219	130500	60321450	8640	8640	8640	8640	12
384	20250219	130400	60217770	8640	8640	8640	8640	178
385	20250219	130300	58679850	8640	8640	8640	8640	0
386	20250219	130200	58679850	8640	8640	8640	8640	0
387	20250219	130100	58679850	8640	8640	8640	8640	0
388	20250219	130000	58679850	8640	8640	8640	8640	26
389	20250219	125900	58455210	8650	8650	8650	8650	0
390	20250219	125800	58455210	8650	8650	8650	8650	0
391	20250219	125700	58455210	8650	8650	8650	8650	0
392	20250219	125600	58455210	8650	8650	8650	8650	0
393	20250219	125500	58455210	8650	8650	8650	8650	0
394	20250219	125400	58455210	8650	8650	8650	8650	0
395	20250219	125300	58455210	8650	8650	8650	8650	0
396	20250219	125200	58455210	8650	8650	8650	8640	1892
397	20250219	125100	42094620	8650	8650	8650	8650	0
398	20250219	125000	42094620	8650	8650	8650	8650	0
399	20250219	124900	42094620	8650	8650	8650	8650	0
400	20250219	124800	42094620	8650	8650	8650	8650	0
401	20250219	124700	42094620	8650	8650	8650	8650	0
402	20250219	124600	42094620	8650	8650	8650	8650	100
403	20250219	124500	41229620	8650	8650	8650	8650	0
404	20250219	124400	41229620	8650	8650	8650	8650	0
405	20250219	124300	41229620	8650	8650	8650	8650	0
406	20250219	124200	41229620	8650	8660	8660	8650	200
407	20250219	124100	39498790	8660	8660	8660	8660	40
408	20250219	124000	39152390	8660	8660	8660	8660	0
409	20250219	123900	39152390	8660	8660	8660	8660	280
410	20250219	123800	36727590	8660	8660	8660	8660	0
411	20250219	123700	36727590	8660	8660	8660	8660	0
412	20250219	123600	36727590	8660	8660	8660	8660	0
413	20250219	123500	36727590	8660	8660	8660	8660	0
414	20250219	123400	36727590	8660	8660	8660	8660	0
415	20250219	123300	36727590	8660	8660	8660	8660	20
416	20250219	123200	36554390	8660	8660	8660	8660	10
417	20250219	123100	36467790	8660	8660	8660	8660	0
418	20250219	123000	36467790	8660	8660	8660	8660	56
419	20250219	122900	35982830	8660	8660	8660	8660	0
420	20250219	122800	35982830	8660	8660	8660	8660	0
421	20250219	122700	35982830	8660	8660	8660	8660	0
422	20250219	122600	35982830	8660	8660	8660	8660	33
423	20250219	122500	35697050	8660	8660	8660	8660	0
424	20250219	122400	35697050	8660	8670	8670	8660	20
425	20250219	122300	35523690	8690	8680	8690	8680	2
426	20250219	122200	35506320	8680	8680	8680	8680	25
427	20250219	122100	35289320	8680	8680	8680	8680	0
428	20250219	122000	35289320	8680	8680	8680	8680	0
429	20250219	121900	35289320	8680	8680	8680	8680	2
430	20250219	121800	35271960	8680	8680	8680	8680	1
431	20250219	121700	35263280	8670	8670	8670	8670	61
432	20250219	121600	34734410	8680	8680	8680	8680	0
433	20250219	121500	34734410	8680	8680	8680	8680	0
434	20250219	121400	34734410	8680	8680	8680	8680	0
435	20250219	121300	34734410	8680	8680	8680	8680	0
436	20250219	121200	34734410	8680	8680	8680	8680	0
437	20250219	121100	34734410	8680	8680	8680	8680	0
438	20250219	121000	34734410	8680	8680	8680	8680	0
439	20250219	120900	34734410	8680	8680	8680	8680	0
440	20250219	120800	34734410	8680	8680	8680	8680	0
441	20250219	120700	34734410	8680	8680	8680	8680	0
442	20250219	120600	34734410	8680	8680	8680	8680	0
443	20250219	120500	34734410	8680	8680	8680	8680	0
444	20250219	120400	34734410	8680	8680	8680	8680	0
445	20250219	120300	34734410	8680	8680	8680	8680	0
446	20250219	120200	34734410	8680	8680	8680	8680	0
447	20250219	120100	34734410	8680	8680	8680	8680	1
448	20250219	120000	34725730	8680	8680	8680	8680	0
449	20250219	115900	34725730	8680	8680	8680	8680	0
450	20250219	115800	34725730	8680	8680	8680	8680	0
451	20250219	115700	34725730	8680	8680	8680	8680	1
452	20250219	115600	34717050	8680	8680	8680	8680	0
453	20250219	115500	34717050	8680	8680	8680	8680	0
454	20250219	115400	34717050	8680	8680	8680	8680	0
455	20250219	115300	34717050	8680	8680	8680	8680	0
456	20250219	115200	34717050	8680	8680	8680	8680	0
457	20250219	115100	34717050	8680	8680	8680	8680	0
458	20250219	115000	34717050	8680	8680	8680	8680	0
459	20250219	114900	34717050	8680	8680	8680	8680	0
460	20250219	114800	34717050	8680	8680	8680	8680	1
461	20250219	114700	34708370	8680	8680	8680	8680	0
462	20250219	114600	34708370	8680	8680	8680	8680	0
463	20250219	114500	34708370	8680	8680	8680	8680	0
464	20250219	114400	34708370	8680	8680	8680	8680	0
465	20250219	114300	34708370	8680	8680	8680	8680	0
466	20250219	114200	34708370	8680	8680	8680	8680	3
467	20250219	114100	34682330	8670	8670	8670	8670	0
468	20250219	114000	34682330	8670	8670	8670	8670	0
469	20250219	113900	34682330	8670	8670	8670	8670	170
470	20250219	113800	33208430	8680	8680	8680	8680	3
471	20250219	113700	33182390	8680	8690	8690	8670	8
472	20250219	113600	33112910	8680	8680	8680	8680	26
473	20250219	113500	32887230	8680	8680	8680	8680	0
474	20250219	113400	32887230	8680	8680	8680	8680	0
475	20250219	113300	32887230	8680	8680	8680	8680	64
476	20250219	113200	32331710	8680	8670	8680	8670	13
477	20250219	113100	32218980	8680	8680	8680	8680	0
478	20250219	113000	32218980	8680	8680	8680	8680	0
479	20250219	112900	32218980	8680	8680	8680	8680	4
480	20250219	112800	32184260	8690	8680	8690	8680	409
481	20250219	112700	28634120	8680	8680	8680	8680	0
482	20250219	112600	28634120	8680	8680	8680	8680	0
483	20250219	112500	28634120	8680	8680	8680	8680	0
484	20250219	112400	28634120	8680	8680	8680	8680	0
485	20250219	112300	28634120	8680	8680	8680	8680	0
486	20250219	112200	28634120	8680	8680	8680	8680	0
487	20250219	112100	28634120	8680	8680	8680	8680	0
488	20250219	112000	28634120	8680	8670	8680	8670	57
489	20250219	111900	28139730	8670	8670	8670	8670	200
490	20250219	111800	26405730	8680	8680	8680	8680	0
491	20250219	111700	26405730	8680	8680	8680	8680	0
492	20250219	111600	26405730	8680	8680	8680	8680	0
493	20250219	111500	26405730	8680	8680	8680	8680	0
494	20250219	111400	26405730	8680	8680	8680	8680	0
495	20250219	111300	26405730	8680	8680	8680	8680	0
496	20250219	111200	26405730	8680	8680	8680	8680	0
497	20250219	111100	26405730	8680	8680	8680	8680	0
498	20250219	111000	26405730	8680	8680	8680	8680	0
499	20250219	110900	26405730	8680	8670	8680	8670	25
500	20250219	110800	26188960	8670	8670	8670	8670	8
501	20250219	110700	26119600	8670	8670	8670	8670	1
502	20250219	110600	26110930	8660	8660	8660	8660	0
503	20250219	110500	26110930	8660	8660	8660	8660	0
504	20250219	110400	26110930	8660	8660	8660	8660	0
505	20250219	110300	26110930	8660	8660	8660	8660	0
506	20250219	110200	26110930	8660	8660	8660	8660	0
507	20250219	110100	26110930	8660	8660	8660	8660	0
508	20250219	110000	26110930	8660	8660	8660	8660	0
509	20250219	105900	26110930	8660	8660	8660	8660	0
510	20250219	105800	26110930	8660	8660	8660	8660	0
511	20250219	105700	26110930	8660	8660	8660	8660	0
512	20250219	105600	26110930	8660	8660	8660	8660	0
513	20250219	105500	26110930	8660	8670	8670	8660	452
514	20250219	105400	22196600	8660	8660	8660	8660	0
515	20250219	105300	22196600	8660	8660	8660	8660	0
516	20250219	105200	22196600	8660	8660	8660	8660	0
517	20250219	105100	22196600	8660	8660	8660	8660	45
518	20250219	105000	21806900	8680	8680	8680	8680	0
519	20250219	104900	21806900	8680	8680	8680	8680	0
520	20250219	104800	21806900	8680	8680	8680	8680	0
521	20250219	104700	21806900	8680	8680	8680	8680	0
522	20250219	104600	21806900	8680	8680	8680	8680	0
523	20250219	104500	21806900	8680	8680	8680	8680	0
524	20250219	104400	21806900	8680	8680	8680	8680	0
525	20250219	104300	21806900	8680	8680	8680	8680	0
526	20250219	104200	21806900	8680	8680	8680	8680	0
527	20250219	104100	21806900	8680	8680	8680	8680	1
528	20250219	104000	21798220	8670	8670	8670	8670	4
529	20250219	103900	21763540	8670	8670	8670	8670	11
530	20250219	103800	21668170	8670	8670	8670	8670	0
531	20250219	103700	21668170	8670	8670	8670	8670	0
532	20250219	103600	21668170	8670	8670	8670	8670	0
533	20250219	103500	21668170	8670	8670	8670	8670	0
534	20250219	103400	21668170	8670	8670	8670	8670	0
535	20250219	103300	21668170	8670	8670	8670	8670	0
536	20250219	103200	21668170	8670	8670	8670	8670	0
537	20250219	103100	21668170	8670	8670	8670	8670	0
538	20250219	103000	21668170	8670	8670	8670	8670	2
539	20250219	102900	21650830	8660	8660	8660	8660	0
540	20250219	102800	21650830	8660	8660	8660	8660	0
541	20250219	102700	21650830	8660	8660	8660	8660	0
542	20250219	102600	21650830	8660	8660	8660	8660	0
543	20250219	102500	21650830	8660	8660	8660	8660	0
544	20250219	102400	21650830	8660	8680	8680	8660	1698
545	20250219	102300	6928340	8680	8680	8680	8680	0
546	20250219	102200	6928340	8680	8680	8680	8680	0
547	20250219	102100	6928340	8680	8680	8680	8680	0
548	20250219	102000	6928340	8680	8680	8680	8680	0
549	20250219	101900	6928340	8680	8680	8680	8680	0
550	20250219	101800	6928340	8680	8680	8680	8680	2
551	20250219	101700	6910980	8690	8690	8690	8690	0
552	20250219	101600	6910980	8690	8690	8690	8690	0
553	20250219	101500	6910980	8690	8690	8690	8690	1
554	20250219	101400	6902290	8690	8690	8690	8690	0
555	20250219	101300	6902290	8690	8690	8690	8690	0
556	20250219	101200	6902290	8690	8690	8690	8690	0
557	20250219	101100	6902290	8690	8690	8690	8690	0
558	20250219	101000	6902290	8690	8690	8690	8690	0
559	20250219	100900	6902290	8690	8690	8690	8690	1
560	20250219	100800	6893600	8680	8690	8690	8680	162
561	20250219	100700	5486940	8680	8680	8680	8680	0
562	20250219	100600	5486940	8680	8680	8680	8680	0
563	20250219	100500	5486940	8680	8680	8680	8680	0
564	20250219	100400	5486940	8680	8680	8680	8680	0
565	20250219	100300	5486940	8680	8680	8680	8680	5
566	20250219	100200	5443540	8680	8680	8680	8680	4
567	20250219	100100	5408820	8690	8690	8690	8690	0
568	20250219	100000	5408820	8690	8690	8690	8690	30
569	20250219	095900	5148120	8690	8690	8690	8690	0
570	20250219	095800	5148120	8690	8690	8690	8690	0
571	20250219	095700	5148120	8690	8690	8690	8690	1
572	20250219	095600	5139430	8690	8690	8690	8690	0
573	20250219	095500	5139430	8690	8690	8690	8690	0
574	20250219	095400	5139430	8690	8690	8690	8690	0
575	20250219	095300	5139430	8690	8690	8690	8690	0
576	20250219	095200	5139430	8690	8690	8690	8690	1
577	20250219	095100	5130740	8680	8680	8680	8680	50
578	20250219	095000	4696740	8690	8690	8690	8690	0
579	20250219	094900	4696740	8690	8680	8690	8680	11
580	20250219	094800	4601250	8690	8690	8690	8690	0
581	20250219	094700	4601250	8690	8690	8690	8690	0
582	20250219	094600	4601250	8690	8690	8690	8690	0
583	20250219	094500	4601250	8690	8690	8690	8690	0
584	20250219	094400	4601250	8690	8680	8690	8680	75
585	20250219	094300	3950240	8690	8690	8690	8690	0
586	20250219	094200	3950240	8690	8690	8690	8690	0
587	20250219	094100	3950240	8690	8690	8690	8690	0
588	20250219	094000	3950240	8690	8690	8690	8690	0
589	20250219	093900	3950240	8690	8690	8690	8690	100
590	20250219	093800	3081240	8690	8690	8690	8690	0
591	20250219	093700	3081240	8690	8690	8690	8690	0
592	20250219	093600	3081240	8690	8690	8690	8690	0
593	20250219	093500	3081240	8690	8690	8690	8690	0
594	20250219	093400	3081240	8690	8690	8690	8690	3
595	20250219	093300	3055170	8680	8680	8680	8680	67
596	20250219	093200	2473610	8690	8690	8690	8690	1
597	20250219	093100	2464920	8680	8680	8680	8680	97
598	20250219	093000	1622960	8680	8680	8680	8680	31
599	20250219	092900	1353880	8690	8690	8690	8690	0
600	20250219	092800	1353880	8690	8690	8690	8690	0
601	20250219	092700	1353880	8690	8690	8690	8690	0
602	20250219	092600	1353880	8690	8690	8690	8690	0
603	20250219	092500	1353880	8690	8690	8690	8690	0
604	20250219	092400	1353880	8690	8690	8690	8690	0
605	20250219	092300	1353880	8690	8690	8690	8690	0
606	20250219	092200	1353880	8690	8690	8690	8690	0
607	20250219	092100	1353880	8690	8680	8690	8680	6
608	20250219	092000	1301770	8680	8680	8690	8680	68
609	20250219	091900	711440	8680	8680	8680	8680	0
610	20250219	091800	711440	8680	8680	8680	8680	1
611	20250219	091700	702760	8690	8680	8690	8680	3
612	20250219	091600	676700	8680	8680	8680	8680	0
613	20250219	091500	676700	8680	8680	8680	8680	12
614	20250219	091400	572540	8680	8680	8680	8680	1
615	20250219	091300	563860	8670	8670	8670	8670	0
616	20250219	091200	563860	8670	8680	8680	8670	6
617	20250219	091100	511820	8680	8660	8680	8660	6
618	20250219	091000	459830	8690	8690	8690	8690	3
619	20250219	090900	433760	8690	8690	8690	8690	5
620	20250219	090800	390310	8690	8690	8690	8690	0
621	20250219	090700	390310	8690	8690	8690	8690	0
622	20250219	090600	390310	8690	8690	8690	8690	1
623	20250219	090500	381620	8690	8640	8690	8640	10
624	20250219	090400	294770	8660	8660	8660	8660	0
625	20250219	090300	294770	8660	8660	8660	8660	0
626	20250219	090200	294770	8660	8660	8660	8660	1
627	20250219	090100	286110	8670	8670	8670	8670	0
628	20250219	090000	286110	8670	8670	8670	8670	33