KissMeData/004840/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184400	78017115	4445	4445	4445	4445	154
3	20250219	184300	78017115	4445	4445	4445	4445	0
4	20250219	184200	78017115	4445	4445	4445	4445	0
5	20250219	184100	78017115	4445	4445	4445	4445	0
6	20250219	184000	78017115	4445	4445	4445	4445	0
7	20250219	183900	78017115	4445	4445	4445	4445	0
8	20250219	183800	78017115	4445	4445	4445	4445	0
9	20250219	183700	78017115	4445	4445	4445	4445	0
10	20250219	183600	78017115	4445	4445	4445	4445	0
11	20250219	183500	78017115	4445	4445	4445	4445	0
12	20250219	183400	78017115	4445	4445	4445	4445	0
13	20250219	183300	78017115	4445	4445	4445	4445	0
14	20250219	183200	78017115	4445	4445	4445	4445	0
15	20250219	183100	78017115	4445	4445	4445	4445	0
16	20250219	183000	78017115	4445	4445	4445	4445	0
17	20250219	182900	78017115	4445	4445	4445	4445	0
18	20250219	182800	78017115	4445	4445	4445	4445	0
19	20250219	182700	78017115	4445	4445	4445	4445	0
20	20250219	182600	78017115	4445	4445	4445	4445	0
21	20250219	182500	78017115	4445	4445	4445	4445	0
22	20250219	182400	78017115	4445	4445	4445	4445	0
23	20250219	182300	78017115	4445	4445	4445	4445	0
24	20250219	182200	78017115	4445	4445	4445	4445	0
25	20250219	182100	78017115	4445	4445	4445	4445	0
26	20250219	182000	78017115	4445	4445	4445	4445	0
27	20250219	181900	78017115	4445	4445	4445	4445	0
28	20250219	181800	78017115	4445	4445	4445	4445	0
29	20250219	181700	78017115	4445	4445	4445	4445	0
30	20250219	181600	78017115	4445	4445	4445	4445	0
31	20250219	181500	78017115	4445	4445	4445	4445	0
32	20250219	181400	78017115	4445	4445	4445	4445	154
33	20250219	181300	78017115	4445	4445	4445	4445	0
34	20250219	181200	78017115	4445	4445	4445	4445	0
35	20250219	181100	78017115	4445	4445	4445	4445	0
36	20250219	181000	78017115	4445	4445	4445	4445	0
37	20250219	180900	78017115	4445	4445	4445	4445	0
38	20250219	180800	78017115	4445	4445	4445	4445	0
39	20250219	180700	78017115	4445	4445	4445	4445	0
40	20250219	180600	78017115	4445	4445	4445	4445	0
41	20250219	180500	78017115	4445	4445	4445	4445	0
42	20250219	180400	78017115	4445	4445	4445	4445	0
43	20250219	180300	78017115	4445	4445	4445	4445	0
44	20250219	180200	78017115	4445	4445	4445	4445	0
45	20250219	180100	78017115	4445	4445	4445	4445	0
46	20250219	180000	78017115	4445	4445	4445	4445	0
47	20250219	175900	78017115	4445	4445	4445	4445	0
48	20250219	175800	78017115	4445	4445	4445	4445	0
49	20250219	175700	78017115	4445	4445	4445	4445	0
50	20250219	175600	78017115	4445	4445	4445	4445	0
51	20250219	175500	78017115	4445	4445	4445	4445	0
52	20250219	175400	78017115	4445	4445	4445	4445	0
53	20250219	175300	78017115	4445	4445	4445	4445	0
54	20250219	175200	78017115	4445	4445	4445	4445	0
55	20250219	175100	78017115	4445	4445	4445	4445	0
56	20250219	175000	78017115	4445	4445	4445	4445	0
57	20250219	174900	78017115	4445	4445	4445	4445	0
58	20250219	174800	78017115	4445	4445	4445	4445	0
59	20250219	174700	78017115	4445	4445	4445	4445	0
60	20250219	174600	78017115	4445	4445	4445	4445	0
61	20250219	174500	78017115	4445	4445	4445	4445	0
62	20250219	174400	78017115	4445	4445	4445	4445	154
63	20250219	174300	78017115	4445	4445	4445	4445	0
64	20250219	174200	78017115	4445	4445	4445	4445	0
65	20250219	174100	78017115	4445	4445	4445	4445	0
66	20250219	174000	78017115	4445	4445	4445	4445	0
67	20250219	173900	78017115	4445	4445	4445	4445	0
68	20250219	173800	78017115	4445	4445	4445	4445	0
69	20250219	173700	78017115	4445	4445	4445	4445	0
70	20250219	173600	78017115	4445	4445	4445	4445	0
71	20250219	173500	78017115	4445	4445	4445	4445	0
72	20250219	173400	78017115	4445	4445	4445	4445	0
73	20250219	173300	78017115	4445	4445	4445	4445	0
74	20250219	173200	78017115	4445	4445	4445	4445	0
75	20250219	173100	78017115	4445	4445	4445	4445	0
76	20250219	173000	78017115	4445	4445	4445	4445	0
77	20250219	172900	78017115	4445	4445	4445	4445	0
78	20250219	172800	78017115	4445	4445	4445	4445	0
79	20250219	172700	78017115	4445	4445	4445	4445	0
80	20250219	172600	78017115	4445	4445	4445	4445	0
81	20250219	172500	78017115	4445	4445	4445	4445	0
82	20250219	172400	78017115	4445	4445	4445	4445	0
83	20250219	172300	78017115	4445	4445	4445	4445	0
84	20250219	172200	78017115	4445	4445	4445	4445	0
85	20250219	172100	78017115	4445	4445	4445	4445	0
86	20250219	172000	78017115	4445	4445	4445	4445	0
87	20250219	171900	78017115	4445	4445	4445	4445	0
88	20250219	171800	78017115	4445	4445	4445	4445	0
89	20250219	171700	78017115	4445	4445	4445	4445	0
90	20250219	171600	78017115	4445	4445	4445	4445	0
91	20250219	171500	78017115	4445	4445	4445	4445	0
92	20250219	171400	78017115	4445	4445	4445	4445	154
93	20250219	171300	78017115	4445	4445	4445	4445	0
94	20250219	171200	78017115	4445	4445	4445	4445	0
95	20250219	171100	78017115	4445	4445	4445	4445	0
96	20250219	171000	78017115	4445	4445	4445	4445	0
97	20250219	170900	78017115	4445	4445	4445	4445	0
98	20250219	170800	78017115	4445	4445	4445	4445	0
99	20250219	170700	78017115	4445	4445	4445	4445	0
100	20250219	170600	78017115	4445	4445	4445	4445	0
101	20250219	170500	78017115	4445	4445	4445	4445	0
102	20250219	170400	78017115	4445	4445	4445	4445	0
103	20250219	170300	78017115	4445	4445	4445	4445	0
104	20250219	170200	78017115	4445	4445	4445	4445	0
105	20250219	170100	78017115	4445	4445	4445	4445	0
106	20250219	170000	78017115	4445	4445	4445	4445	0
107	20250219	165900	78017115	4445	4445	4445	4445	0
108	20250219	165800	78017115	4445	4445	4445	4445	0
109	20250219	165700	78017115	4445	4445	4445	4445	0
110	20250219	165600	78017115	4445	4445	4445	4445	0
111	20250219	165500	78017115	4445	4445	4445	4445	0
112	20250219	165400	78017115	4445	4445	4445	4445	0
113	20250219	165300	78017115	4445	4445	4445	4445	0
114	20250219	165200	78017115	4445	4445	4445	4445	0
115	20250219	165100	78017115	4445	4445	4445	4445	0
116	20250219	165000	78017115	4445	4445	4445	4445	0
117	20250219	164900	78017115	4445	4445	4445	4445	0
118	20250219	164800	78017115	4445	4445	4445	4445	0
119	20250219	164700	78017115	4445	4445	4445	4445	0
120	20250219	164600	78017115	4445	4445	4445	4445	0
121	20250219	164500	78017115	4445	4445	4445	4445	0
122	20250219	164400	78017115	4445	4445	4445	4445	154
123	20250219	164300	78017115	4445	4445	4445	4445	0
124	20250219	164200	78017115	4445	4445	4445	4445	0
125	20250219	164100	78017115	4445	4445	4445	4445	0
126	20250219	164000	78017115	4445	4445	4445	4445	0
127	20250219	163900	78017115	4445	4445	4445	4445	0
128	20250219	163800	78017115	4445	4445	4445	4445	0
129	20250219	163700	78017115	4445	4445	4445	4445	0
130	20250219	163600	78017115	4445	4445	4445	4445	0
131	20250219	163500	78017115	4445	4445	4445	4445	0
132	20250219	163400	78017115	4445	4445	4445	4445	0
133	20250219	163300	78017115	4445	4445	4445	4445	0
134	20250219	163200	78017115	4445	4445	4445	4445	0
135	20250219	163100	78017115	4445	4445	4445	4445	0
136	20250219	163000	78017115	4445	4445	4445	4445	0
137	20250219	162900	78017115	4445	4445	4445	4445	0
138	20250219	162800	78017115	4445	4445	4445	4445	0
139	20250219	162700	78017115	4445	4445	4445	4445	0
140	20250219	162600	78017115	4445	4445	4445	4445	0
141	20250219	162500	78017115	4445	4445	4445	4445	0
142	20250219	162400	78017115	4445	4445	4445	4445	0
143	20250219	162300	78017115	4445	4445	4445	4445	0
144	20250219	162200	78017115	4445	4445	4445	4445	0
145	20250219	162100	78017115	4445	4445	4445	4445	0
146	20250219	162000	78017115	4445	4445	4445	4445	0
147	20250219	161900	78017115	4445	4445	4445	4445	0
148	20250219	161800	78017115	4445	4445	4445	4445	0
149	20250219	161700	78017115	4445	4445	4445	4445	0
150	20250219	161600	78017115	4445	4445	4445	4445	0
151	20250219	161500	78017115	4445	4445	4445	4445	0
152	20250219	161400	78017115	4445	4445	4445	4445	154
153	20250219	161300	78017115	4445	4445	4445	4445	0
154	20250219	161200	78017115	4445	4445	4445	4445	0
155	20250219	161100	78017115	4445	4445	4445	4445	0
156	20250219	161000	78017115	4445	4445	4445	4445	0
157	20250219	160900	78017115	4445	4445	4445	4445	0
158	20250219	160800	78017115	4445	4445	4445	4445	0
159	20250219	160700	78017115	4445	4445	4445	4445	0
160	20250219	160600	78017115	4445	4445	4445	4445	0
161	20250219	160500	78017115	4445	4445	4445	4445	0
162	20250219	160400	78017115	4445	4445	4445	4445	0
163	20250219	160300	78017115	4445	4445	4445	4445	0
164	20250219	160200	78017115	4445	4445	4445	4445	0
165	20250219	160100	78017115	4445	4445	4445	4445	0
166	20250219	160000	78017115	4445	4445	4445	4445	0
167	20250219	155900	78017115	4445	4445	4445	4445	0
168	20250219	155800	78017115	4445	4445	4445	4445	0
169	20250219	155700	78017115	4445	4445	4445	4445	0
170	20250219	155600	78017115	4445	4445	4445	4445	0
171	20250219	155500	78017115	4445	4445	4445	4445	0
172	20250219	155400	78017115	4445	4445	4445	4445	0
173	20250219	155300	78017115	4445	4445	4445	4445	0
174	20250219	155200	78017115	4445	4445	4445	4445	0
175	20250219	155100	78017115	4445	4445	4445	4445	0
176	20250219	155000	78017115	4445	4445	4445	4445	0
177	20250219	154900	78017115	4445	4445	4445	4445	0
178	20250219	154800	78017115	4445	4445	4445	4445	0
179	20250219	154700	78017115	4445	4445	4445	4445	0
180	20250219	154600	78017115	4445	4445	4445	4445	0
181	20250219	154500	78017115	4445	4445	4445	4445	0
182	20250219	154400	78017115	4445	4445	4445	4445	154
183	20250219	154300	78017115	4445	4445	4445	4445	0
184	20250219	154200	78017115	4445	4445	4445	4445	0
185	20250219	154100	78017115	4445	4445	4445	4445	0
186	20250219	154000	78017115	4445	4445	4445	4445	0
187	20250219	153900	78017115	4445	4445	4445	4445	0
188	20250219	153800	78017115	4445	4445	4445	4445	0
189	20250219	153700	78017115	4445	4445	4445	4445	0
190	20250219	153600	78017115	4445	4445	4445	4445	0
191	20250219	153500	78017115	4445	4445	4445	4445	0
192	20250219	153400	78017115	4445	4445	4445	4445	0
193	20250219	153300	78017115	4445	4445	4445	4445	0
194	20250219	153200	78017115	4445	4445	4445	4445	0
195	20250219	153100	78017115	4445	4445	4445	4445	0
196	20250219	153000	78017115	4445	4445	4445	4445	154
197	20250219	152900	77332585	4435	4435	4435	4435	0
198	20250219	152800	77332585	4435	4435	4435	4435	0
199	20250219	152700	77332585	4435	4435	4435	4435	0
200	20250219	152600	77332585	4435	4435	4435	4435	0
201	20250219	152500	77332585	4435	4435	4435	4435	0
202	20250219	152400	77332585	4435	4435	4435	4435	0
203	20250219	152300	77332585	4435	4435	4435	4435	0
204	20250219	152200	77332585	4435	4435	4435	4435	0
205	20250219	152100	77332585	4435	4435	4435	4435	0
206	20250219	152000	77332585	4435	4435	4435	4435	0
207	20250219	151900	77332585	4435	4435	4435	4435	0
208	20250219	151800	77332585	4435	4435	4435	4435	0
209	20250219	151700	77332585	4435	4435	4435	4435	0
210	20250219	151600	77332585	4435	4435	4435	4435	0
211	20250219	151500	77332585	4435	4435	4435	4435	0
212	20250219	151400	77332585	4435	4435	4435	4435	0
213	20250219	151300	77332585	4435	4435	4435	4435	57
214	20250219	151200	77079790	4435	4435	4435	4435	0
215	20250219	151100	77079790	4435	4435	4435	4435	0
216	20250219	151000	77079790	4435	4435	4435	4435	0
217	20250219	150900	77079790	4435	4435	4435	4435	31
218	20250219	150800	76942305	4440	4440	4440	4440	0
219	20250219	150700	76942305	4440	4440	4440	4440	0
220	20250219	150600	76942305	4440	4440	4440	4440	1
221	20250219	150500	76937865	4440	4440	4440	4440	1
222	20250219	150400	76933425	4440	4440	4440	4440	0
223	20250219	150300	76933425	4440	4440	4440	4440	0
224	20250219	150200	76933425	4440	4440	4440	4440	0
225	20250219	150100	76933425	4440	4440	4440	4440	0
226	20250219	150000	76933425	4440	4440	4440	4440	0
227	20250219	145900	76933425	4440	4440	4440	4440	0
228	20250219	145800	76933425	4440	4440	4440	4440	0
229	20250219	145700	76933425	4440	4440	4440	4440	0
230	20250219	145600	76933425	4440	4440	4440	4440	0
231	20250219	145500	76933425	4440	4440	4440	4440	0
232	20250219	145400	76933425	4440	4440	4440	4440	0
233	20250219	145300	76933425	4440	4440	4440	4440	0
234	20250219	145200	76933425	4440	4440	4440	4440	0
235	20250219	145100	76933425	4440	4440	4440	4440	0
236	20250219	145000	76933425	4440	4440	4440	4440	76
237	20250219	144900	76595985	4440	4440	4440	4440	0
238	20250219	144800	76595985	4440	4440	4440	4440	0
239	20250219	144700	76595985	4440	4440	4440	4440	0
240	20250219	144600	76595985	4440	4440	4440	4440	0
241	20250219	144500	76595985	4440	4440	4440	4440	0
242	20250219	144400	76595985	4440	4440	4440	4440	0
243	20250219	144300	76595985	4440	4440	4440	4440	0
244	20250219	144200	76595985	4440	4440	4440	4440	0
245	20250219	144100	76595985	4440	4440	4440	4440	0
246	20250219	144000	76595985	4440	4440	4440	4440	0
247	20250219	143900	76595985	4440	4440	4440	4440	0
248	20250219	143800	76595985	4440	4440	4440	4440	11
249	20250219	143700	76547145	4440	4440	4440	4440	1
250	20250219	143600	76542705	4435	4435	4435	4435	0
251	20250219	143500	76542705	4435	4435	4435	4435	0
252	20250219	143400	76542705	4435	4435	4435	4435	0
253	20250219	143300	76542705	4435	4435	4435	4435	0
254	20250219	143200	76542705	4435	4435	4435	4435	0
255	20250219	143100	76542705	4435	4435	4435	4435	0
256	20250219	143000	76542705	4435	4435	4435	4435	0
257	20250219	142900	76542705	4435	4435	4435	4435	0
258	20250219	142800	76542705	4435	4435	4435	4435	0
259	20250219	142700	76542705	4435	4435	4435	4435	0
260	20250219	142600	76542705	4435	4435	4435	4435	0
261	20250219	142500	76542705	4435	4435	4435	4435	0
262	20250219	142400	76542705	4435	4435	4435	4435	0
263	20250219	142300	76542705	4435	4435	4435	4435	0
264	20250219	142200	76542705	4435	4435	4435	4435	0
265	20250219	142100	76542705	4435	4435	4435	4435	1
266	20250219	142000	76538270	4435	4435	4435	4435	0
267	20250219	141900	76538270	4435	4435	4435	4435	0
268	20250219	141800	76538270	4435	4435	4435	4435	0
269	20250219	141700	76538270	4435	4435	4435	4435	0
270	20250219	141600	76538270	4435	4435	4435	4435	21
271	20250219	141500	76445135	4430	4430	4430	4430	0
272	20250219	141400	76445135	4430	4430	4430	4430	0
273	20250219	141300	76445135	4430	4430	4430	4430	0
274	20250219	141200	76445135	4430	4430	4430	4430	0
275	20250219	141100	76445135	4430	4430	4430	4430	0
276	20250219	141000	76445135	4430	4430	4430	4430	0
277	20250219	140900	76445135	4430	4430	4430	4430	0
278	20250219	140800	76445135	4430	4430	4430	4430	0
279	20250219	140700	76445135	4430	4430	4430	4430	0
280	20250219	140600	76445135	4430	4430	4430	4430	0
281	20250219	140500	76445135	4430	4430	4430	4430	0
282	20250219	140400	76445135	4430	4430	4430	4430	0
283	20250219	140300	76445135	4430	4430	4430	4430	0
284	20250219	140200	76445135	4430	4430	4430	4430	1637
285	20250219	140100	69193225	4430	4430	4430	4430	0
286	20250219	140000	69193225	4430	4430	4430	4430	0
287	20250219	135900	69193225	4430	4430	4430	4430	0
288	20250219	135800	69193225	4430	4430	4430	4430	0
289	20250219	135700	69193225	4430	4430	4430	4430	0
290	20250219	135600	69193225	4430	4430	4430	4430	0
291	20250219	135500	69193225	4430	4430	4430	4430	0
292	20250219	135400	69193225	4430	4430	4430	4430	0
293	20250219	135300	69193225	4430	4430	4430	4430	0
294	20250219	135200	69193225	4430	4430	4430	4430	0
295	20250219	135100	69193225	4430	4430	4430	4430	0
296	20250219	135000	69193225	4430	4430	4430	4430	0
297	20250219	134900	69193225	4430	4430	4430	4430	0
298	20250219	134800	69193225	4430	4430	4430	4430	0
299	20250219	134700	69193225	4430	4430	4430	4430	0
300	20250219	134600	69193225	4430	4430	4430	4430	0
301	20250219	134500	69193225	4430	4430	4430	4430	0
302	20250219	134400	69193225	4430	4430	4430	4430	0
303	20250219	134300	69193225	4430	4430	4430	4430	0
304	20250219	134200	69193225	4430	4430	4430	4430	0
305	20250219	134100	69193225	4430	4430	4430	4430	0
306	20250219	134000	69193225	4430	4430	4430	4430	0
307	20250219	133900	69193225	4430	4430	4430	4430	0
308	20250219	133800	69193225	4430	4430	4430	4430	0
309	20250219	133700	69193225	4430	4430	4430	4430	0
310	20250219	133600	69193225	4430	4430	4430	4430	35
311	20250219	133500	69038175	4430	4435	4435	4430	30
312	20250219	133400	68905270	4440	4440	4440	4440	1
313	20250219	133300	68900830	4455	4455	4455	4455	0
314	20250219	133200	68900830	4455	4455	4455	4455	0
315	20250219	133100	68900830	4455	4455	4455	4455	0
316	20250219	133000	68900830	4455	4455	4455	4455	0
317	20250219	132900	68900830	4455	4455	4455	4455	0
318	20250219	132800	68900830	4455	4455	4455	4455	0
319	20250219	132700	68900830	4455	4455	4455	4455	0
320	20250219	132600	68900830	4455	4455	4455	4455	0
321	20250219	132500	68900830	4455	4455	4455	4455	0
322	20250219	132400	68900830	4455	4455	4455	4455	0
323	20250219	132300	68900830	4455	4455	4455	4455	0
324	20250219	132200	68900830	4455	4455	4455	4455	0
325	20250219	132100	68900830	4455	4455	4455	4455	0
326	20250219	132000	68900830	4455	4455	4455	4455	450
327	20250219	131900	66896080	4455	4455	4455	4455	0
328	20250219	131800	66896080	4455	4455	4455	4455	0
329	20250219	131700	66896080	4455	4455	4455	4455	0
330	20250219	131600	66896080	4455	4455	4455	4455	11
331	20250219	131500	66847075	4430	4430	4430	4430	0
332	20250219	131400	66847075	4430	4430	4430	4430	0
333	20250219	131300	66847075	4430	4430	4430	4430	0
334	20250219	131200	66847075	4430	4430	4430	4430	0
335	20250219	131100	66847075	4430	4430	4430	4430	0
336	20250219	131000	66847075	4430	4430	4430	4430	0
337	20250219	130900	66847075	4430	4430	4430	4430	0
338	20250219	130800	66847075	4430	4430	4430	4430	0
339	20250219	130700	66847075	4430	4430	4430	4430	0
340	20250219	130600	66847075	4430	4430	4430	4430	0
341	20250219	130500	66847075	4430	4430	4430	4430	3
342	20250219	130400	66833785	4430	4430	4430	4430	0
343	20250219	130300	66833785	4430	4430	4430	4430	0
344	20250219	130200	66833785	4430	4430	4430	4430	0
345	20250219	130100	66833785	4430	4430	4430	4430	10
346	20250219	130000	66789485	4455	4455	4455	4455	112
347	20250219	125900	66290525	4455	4455	4455	4455	0
348	20250219	125800	66290525	4455	4455	4455	4455	0
349	20250219	125700	66290525	4455	4455	4455	4455	10
350	20250219	125600	66245975	4435	4435	4435	4435	0
351	20250219	125500	66245975	4435	4435	4435	4435	0
352	20250219	125400	66245975	4435	4435	4435	4435	0
353	20250219	125300	66245975	4435	4435	4435	4435	0
354	20250219	125200	66245975	4435	4435	4435	4435	0
355	20250219	125100	66245975	4435	4435	4435	4435	0
356	20250219	125000	66245975	4435	4435	4435	4435	0
357	20250219	124900	66245975	4435	4435	4435	4435	0
358	20250219	124800	66245975	4435	4435	4435	4435	0
359	20250219	124700	66245975	4435	4435	4435	4435	0
360	20250219	124600	66245975	4435	4435	4435	4435	0
361	20250219	124500	66245975	4435	4435	4435	4435	0
362	20250219	124400	66245975	4435	4435	4435	4435	0
363	20250219	124300	66245975	4435	4435	4435	4435	0
364	20250219	124200	66245975	4435	4435	4435	4435	0
365	20250219	124100	66245975	4435	4435	4435	4435	0
366	20250219	124000	66245975	4435	4435	4435	4435	14
367	20250219	123900	66183885	4435	4435	4435	4435	0
368	20250219	123800	66183885	4435	4435	4435	4435	0
369	20250219	123700	66183885	4435	4435	4435	4435	0
370	20250219	123600	66183885	4435	4435	4435	4435	0
371	20250219	123500	66183885	4435	4435	4435	4435	1
372	20250219	123400	66179450	4440	4440	4440	4440	0
373	20250219	123300	66179450	4440	4440	4440	4440	0
374	20250219	123200	66179450	4440	4440	4440	4440	0
375	20250219	123100	66179450	4440	4440	4440	4440	0
376	20250219	123000	66179450	4440	4440	4440	4440	0
377	20250219	122900	66179450	4440	4440	4440	4440	1
378	20250219	122800	66175010	4445	4440	4460	4440	46
379	20250219	122700	65970530	4435	4435	4435	4435	0
380	20250219	122600	65970530	4435	4435	4435	4435	0
381	20250219	122500	65970530	4435	4435	4435	4435	0
382	20250219	122400	65970530	4435	4435	4435	4435	0
383	20250219	122300	65970530	4435	4435	4435	4435	0
384	20250219	122200	65970530	4435	4435	4435	4435	0
385	20250219	122100	65970530	4435	4435	4435	4435	0
386	20250219	122000	65970530	4435	4435	4435	4435	0
387	20250219	121900	65970530	4435	4435	4435	4435	0
388	20250219	121800	65970530	4435	4435	4435	4435	0
389	20250219	121700	65970530	4435	4435	4435	4435	0
390	20250219	121600	65970530	4435	4435	4435	4435	0
391	20250219	121500	65970530	4435	4435	4435	4435	0
392	20250219	121400	65970530	4435	4435	4435	4435	0
393	20250219	121300	65970530	4435	4435	4435	4435	0
394	20250219	121200	65970530	4435	4435	4435	4435	0
395	20250219	121100	65970530	4435	4435	4435	4435	0
396	20250219	121000	65970530	4435	4435	4435	4435	0
397	20250219	120900	65970530	4435	4435	4435	4435	0
398	20250219	120800	65970530	4435	4435	4435	4435	0
399	20250219	120700	65970530	4435	4435	4435	4435	0
400	20250219	120600	65970530	4435	4435	4435	4435	0
401	20250219	120500	65970530	4435	4435	4435	4435	0
402	20250219	120400	65970530	4435	4435	4435	4435	0
403	20250219	120300	65970530	4435	4435	4435	4435	0
404	20250219	120200	65970530	4435	4435	4435	4435	0
405	20250219	120100	65970530	4435	4435	4435	4435	0
406	20250219	120000	65970530	4435	4435	4435	4435	0
407	20250219	115900	65970530	4435	4435	4435	4435	0
408	20250219	115800	65970530	4435	4435	4435	4435	0
409	20250219	115700	65970530	4435	4435	4435	4435	1
410	20250219	115600	65966095	4445	4445	4445	4445	0
411	20250219	115500	65966095	4445	4445	4445	4445	0
412	20250219	115400	65966095	4445	4455	4455	4445	2
413	20250219	115300	65957195	4465	4465	4465	4465	1
414	20250219	115200	65952730	4435	4435	4435	4435	0
415	20250219	115100	65952730	4435	4435	4435	4435	0
416	20250219	115000	65952730	4435	4450	4450	4435	400
417	20250219	114900	64177990	4450	4450	4450	4450	0
418	20250219	114800	64177990	4450	4450	4450	4450	0
419	20250219	114700	64177990	4450	4450	4450	4450	0
420	20250219	114600	64177990	4450	4450	4450	4450	0
421	20250219	114500	64177990	4450	4450	4450	4450	0
422	20250219	114400	64177990	4450	4450	4450	4450	0
423	20250219	114300	64177990	4450	4450	4450	4450	0
424	20250219	114200	64177990	4450	4450	4450	4450	0
425	20250219	114100	64177990	4450	4450	4450	4450	0
426	20250219	114000	64177990	4450	4450	4450	4450	0
427	20250219	113900	64177990	4450	4450	4450	4450	0
428	20250219	113800	64177990	4450	4450	4450	4450	0
429	20250219	113700	64177990	4450	4450	4450	4450	0
430	20250219	113600	64177990	4450	4450	4450	4450	0
431	20250219	113500	64177990	4450	4450	4450	4450	0
432	20250219	113400	64177990	4450	4450	4450	4450	162
433	20250219	113300	63457090	4460	4460	4460	4460	32
434	20250219	113200	63314370	4465	4465	4465	4465	0
435	20250219	113100	63314370	4465	4465	4465	4465	0
436	20250219	113000	63314370	4465	4465	4465	4465	0
437	20250219	112900	63314370	4465	4465	4465	4465	54
438	20250219	112800	63073260	4475	4475	4475	4475	2
439	20250219	112700	63064310	4485	4485	4485	4485	0
440	20250219	112600	63064310	4485	4485	4485	4485	0
441	20250219	112500	63064310	4485	4485	4485	4485	0
442	20250219	112400	63064310	4485	4485	4485	4485	0
443	20250219	112300	63064310	4485	4485	4485	4485	0
444	20250219	112200	63064310	4485	4485	4485	4485	0
445	20250219	112100	63064310	4485	4485	4485	4485	0
446	20250219	112000	63064310	4485	4485	4485	4485	1
447	20250219	111900	63059825	4485	4485	4485	4485	0
448	20250219	111800	63059825	4485	4485	4485	4485	0
449	20250219	111700	63059825	4485	4485	4485	4485	163
450	20250219	111600	62328770	4485	4485	4485	4485	224
451	20250219	111500	61324130	4485	4475	4485	4475	903
452	20250219	111400	57276715	4475	4475	4475	4475	0
453	20250219	111300	57276715	4475	4475	4475	4475	0
454	20250219	111200	57276715	4475	4475	4475	4475	0
455	20250219	111100	57276715	4475	4475	4475	4475	0
456	20250219	111000	57276715	4475	4475	4475	4475	0
457	20250219	110900	57276715	4475	4475	4475	4475	0
458	20250219	110800	57276715	4475	4475	4475	4475	0
459	20250219	110700	57276715	4475	4475	4475	4475	0
460	20250219	110600	57276715	4475	4475	4475	4475	0
461	20250219	110500	57276715	4475	4475	4475	4475	0
462	20250219	110400	57276715	4475	4475	4475	4475	0
463	20250219	110300	57276715	4475	4475	4475	4475	0
464	20250219	110200	57276715	4475	4475	4475	4475	0
465	20250219	110100	57276715	4475	4475	4475	4475	112
466	20250219	110000	56775515	4475	4475	4475	4475	0
467	20250219	105900	56775515	4475	4475	4475	4475	0
468	20250219	105800	56775515	4475	4475	4475	4475	0
469	20250219	105700	56775515	4475	4475	4475	4475	0
470	20250219	105600	56775515	4475	4465	4475	4425	5514
471	20250219	105500	32365885	4475	4475	4475	4475	400
472	20250219	105400	30575885	4470	4470	4470	4470	50
473	20250219	105300	30352385	4485	4485	4485	4485	0
474	20250219	105200	30352385	4485	4485	4485	4485	0
475	20250219	105100	30352385	4485	4485	4485	4485	0
476	20250219	105000	30352385	4485	4485	4485	4485	0
477	20250219	104900	30352385	4485	4475	4485	4475	100
478	20250219	104800	29904615	4475	4475	4475	4475	0
479	20250219	104700	29904615	4475	4475	4475	4475	0
480	20250219	104600	29904615	4475	4475	4475	4475	48
481	20250219	104500	29689815	4475	4475	4475	4475	4
482	20250219	104400	29671915	4470	4470	4470	4470	0
483	20250219	104300	29671915	4470	4470	4470	4470	0
484	20250219	104200	29671915	4470	4470	4470	4470	0
485	20250219	104100	29671915	4470	4470	4470	4470	0
486	20250219	104000	29671915	4470	4470	4470	4470	0
487	20250219	103900	29671915	4470	4470	4470	4470	1319
488	20250219	103800	23775985	4465	4465	4465	4465	0
489	20250219	103700	23775985	4465	4465	4465	4465	0
490	20250219	103600	23775985	4465	4465	4465	4465	0
491	20250219	103500	23775985	4465	4465	4465	4465	0
492	20250219	103400	23775985	4465	4465	4465	4465	0
493	20250219	103300	23775985	4465	4465	4465	4465	0
494	20250219	103200	23775985	4465	4465	4465	4465	0
495	20250219	103100	23775985	4465	4465	4465	4465	0
496	20250219	103000	23775985	4465	4465	4465	4465	21
497	20250219	102900	23682220	4465	4465	4465	4465	1
498	20250219	102800	23677755	4470	4470	4470	4470	0
499	20250219	102700	23677755	4470	4470	4470	4470	0
500	20250219	102600	23677755	4470	4470	4470	4470	0
501	20250219	102500	23677755	4470	4470	4470	4470	0
502	20250219	102400	23677755	4470	4470	4470	4470	0
503	20250219	102300	23677755	4470	4470	4470	4470	0
504	20250219	102200	23677755	4470	4470	4470	4470	0
505	20250219	102100	23677755	4470	4470	4470	4470	0
506	20250219	102000	23677755	4470	4470	4470	4470	0
507	20250219	101900	23677755	4470	4470	4470	4470	0
508	20250219	101800	23677755	4470	4470	4470	4470	0
509	20250219	101700	23677755	4470	4470	4470	4470	0
510	20250219	101600	23677755	4470	4470	4470	4470	188
511	20250219	101500	22837395	4470	4470	4470	4470	0
512	20250219	101400	22837395	4470	4470	4470	4470	0
513	20250219	101300	22837395	4470	4470	4470	4470	0
514	20250219	101200	22837395	4470	4470	4470	4470	0
515	20250219	101100	22837395	4470	4470	4470	4470	100
516	20250219	101000	22390395	4470	4470	4470	4470	0
517	20250219	100900	22390395	4470	4470	4470	4470	112
518	20250219	100800	21889755	4475	4475	4475	4475	0
519	20250219	100700	21889755	4475	4475	4475	4475	0
520	20250219	100600	21889755	4475	4475	4475	4475	0
521	20250219	100500	21889755	4475	4475	4475	4475	0
522	20250219	100400	21889755	4475	4475	4475	4475	110
523	20250219	100300	21397505	4460	4460	4460	4460	0
524	20250219	100200	21397505	4460	4460	4460	4460	0
525	20250219	100100	21397505	4460	4460	4460	4460	0
526	20250219	100000	21397505	4460	4460	4460	4460	0
527	20250219	095900	21397505	4460	4460	4460	4460	0
528	20250219	095800	21397505	4460	4460	4460	4460	0
529	20250219	095700	21397505	4460	4460	4460	4460	0
530	20250219	095600	21397505	4460	4460	4460	4460	0
531	20250219	095500	21397505	4460	4460	4460	4460	129
532	20250219	095400	20822165	4475	4475	4475	4475	0
533	20250219	095300	20822165	4475	4475	4475	4475	0
534	20250219	095200	20822165	4475	4475	4475	4475	0
535	20250219	095100	20822165	4475	4475	4475	4475	0
536	20250219	095000	20822165	4475	4475	4475	4475	55
537	20250219	094900	20576040	4475	4475	4475	4475	0
538	20250219	094800	20576040	4475	4475	4475	4475	0
539	20250219	094700	20576040	4475	4475	4475	4475	0
540	20250219	094600	20576040	4475	4475	4475	4475	0
541	20250219	094500	20576040	4475	4475	4475	4475	0
542	20250219	094400	20576040	4475	4480	4480	4475	31
543	20250219	094300	20437165	4480	4480	4480	4480	17
544	20250219	094200	20361005	4480	4480	4480	4480	100
545	20250219	094100	19913005	4480	4470	4480	4470	668
546	20250219	094000	16922585	4470	4470	4470	4470	400
547	20250219	093900	15134585	4470	4470	4470	4470	2
548	20250219	093800	15125645	4475	4475	4475	4475	1
549	20250219	093700	15121170	4475	4470	4475	4470	136
550	20250219	093600	14512845	4465	4470	4470	4465	252
551	20250219	093500	13386550	4465	4465	4465	4465	86
552	20250219	093400	13002560	4465	4465	4465	4465	0
553	20250219	093300	13002560	4465	4465	4465	4465	1
554	20250219	093200	12998095	4465	4465	4465	4465	0
555	20250219	093100	12998095	4465	4465	4465	4465	0
556	20250219	093000	12998095	4465	4465	4465	4465	0
557	20250219	092900	12998095	4465	4465	4465	4465	40
558	20250219	092800	12819495	4470	4470	4470	4470	0
559	20250219	092700	12819495	4470	4470	4470	4470	97
560	20250219	092600	12385905	4470	4475	4475	4470	111
561	20250219	092500	11889730	4475	4475	4475	4475	36
562	20250219	092400	11728630	4475	4465	4475	4460	319
563	20250219	092300	10303090	4465	4465	4465	4465	200
564	20250219	092200	9410090	4465	4465	4465	4465	5
565	20250219	092100	9387765	4465	4465	4465	4465	100
566	20250219	092000	8941265	4470	4470	4470	4470	0
567	20250219	091900	8941265	4470	4470	4470	4470	0
568	20250219	091800	8941265	4470	4470	4470	4470	0
569	20250219	091700	8941265	4470	4470	4470	4470	0
570	20250219	091600	8941265	4470	4470	4470	4470	0
571	20250219	091500	8941265	4470	4470	4470	4470	0
572	20250219	091400	8941265	4470	4445	4470	4445	276
573	20250219	091300	7710945	4445	4445	4445	4445	336
574	20250219	091200	6217425	4470	4470	4470	4470	0
575	20250219	091100	6217425	4470	4470	4470	4470	8
576	20250219	091000	6181665	4460	4460	4460	4460	215
577	20250219	090900	5222765	4430	4430	4430	4430	0
578	20250219	090800	5222765	4430	4450	4455	4430	715
579	20250219	090700	2054200	4430	4430	4430	4430	0
580	20250219	090600	2054200	4430	4430	4430	4430	0
581	20250219	090500	2054200	4430	4440	4445	4430	270
582	20250219	090400	854410	4425	4425	4425	4425	0
583	20250219	090300	854410	4425	4425	4425	4425	0
584	20250219	090200	854410	4425	4420	4425	4420	6
585	20250219	090100	827885	4415	4415	4415	4415	26
586	20250219	090000	713095	4410	4400	4410	4400	162