KissMeData/093920/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200900	78029720	5350	5350	5350	5350	859
3	20250219	200800	78029720	5350	5350	5350	5350	0
4	20250219	200700	78029720	5350	5350	5350	5350	0
5	20250219	200600	78029720	5350	5350	5350	5350	0
6	20250219	200500	78029720	5350	5350	5350	5350	0
7	20250219	200400	78029720	5350	5350	5350	5350	0
8	20250219	200300	78029720	5350	5350	5350	5350	0
9	20250219	200200	78029720	5350	5350	5350	5350	0
10	20250219	200100	78029720	5350	5350	5350	5350	0
11	20250219	200000	78029720	5350	5350	5350	5350	0
12	20250219	195900	78029720	5350	5350	5350	5350	0
13	20250219	195800	78029720	5350	5350	5350	5350	0
14	20250219	195700	78029720	5350	5350	5350	5350	0
15	20250219	195600	78029720	5350	5350	5350	5350	0
16	20250219	195500	78029720	5350	5350	5350	5350	0
17	20250219	195400	78029720	5350	5350	5350	5350	0
18	20250219	195300	78029720	5350	5350	5350	5350	0
19	20250219	195200	78029720	5350	5350	5350	5350	0
20	20250219	195100	78029720	5350	5350	5350	5350	0
21	20250219	195000	78029720	5350	5350	5350	5350	0
22	20250219	194900	78029720	5350	5350	5350	5350	0
23	20250219	194800	78029720	5350	5350	5350	5350	0
24	20250219	194700	78029720	5350	5350	5350	5350	0
25	20250219	194600	78029720	5350	5350	5350	5350	0
26	20250219	194500	78029720	5350	5350	5350	5350	0
27	20250219	194400	78029720	5350	5350	5350	5350	0
28	20250219	194300	78029720	5350	5350	5350	5350	0
29	20250219	194200	78029720	5350	5350	5350	5350	0
30	20250219	194100	78029720	5350	5350	5350	5350	0
31	20250219	194000	78029720	5350	5350	5350	5350	0
32	20250219	193900	78029720	5350	5350	5350	5350	859
33	20250219	193800	78029720	5350	5350	5350	5350	0
34	20250219	193700	78029720	5350	5350	5350	5350	0
35	20250219	193600	78029720	5350	5350	5350	5350	0
36	20250219	193500	78029720	5350	5350	5350	5350	0
37	20250219	193400	78029720	5350	5350	5350	5350	0
38	20250219	193300	78029720	5350	5350	5350	5350	0
39	20250219	193200	78029720	5350	5350	5350	5350	0
40	20250219	193100	78029720	5350	5350	5350	5350	0
41	20250219	193000	78029720	5350	5350	5350	5350	0
42	20250219	192900	78029720	5350	5350	5350	5350	0
43	20250219	192800	78029720	5350	5350	5350	5350	0
44	20250219	192700	78029720	5350	5350	5350	5350	0
45	20250219	192600	78029720	5350	5350	5350	5350	0
46	20250219	192500	78029720	5350	5350	5350	5350	0
47	20250219	192400	78029720	5350	5350	5350	5350	0
48	20250219	192300	78029720	5350	5350	5350	5350	0
49	20250219	192200	78029720	5350	5350	5350	5350	0
50	20250219	192100	78029720	5350	5350	5350	5350	0
51	20250219	192000	78029720	5350	5350	5350	5350	0
52	20250219	191900	78029720	5350	5350	5350	5350	0
53	20250219	191800	78029720	5350	5350	5350	5350	0
54	20250219	191700	78029720	5350	5350	5350	5350	0
55	20250219	191600	78029720	5350	5350	5350	5350	0
56	20250219	191500	78029720	5350	5350	5350	5350	0
57	20250219	191400	78029720	5350	5350	5350	5350	0
58	20250219	191300	78029720	5350	5350	5350	5350	0
59	20250219	191200	78029720	5350	5350	5350	5350	0
60	20250219	191100	78029720	5350	5350	5350	5350	0
61	20250219	191000	78029720	5350	5350	5350	5350	0
62	20250219	190900	78029720	5350	5350	5350	5350	859
63	20250219	190800	78029720	5350	5350	5350	5350	0
64	20250219	190700	78029720	5350	5350	5350	5350	0
65	20250219	190600	78029720	5350	5350	5350	5350	0
66	20250219	190500	78029720	5350	5350	5350	5350	0
67	20250219	190400	78029720	5350	5350	5350	5350	0
68	20250219	190300	78029720	5350	5350	5350	5350	0
69	20250219	190200	78029720	5350	5350	5350	5350	0
70	20250219	190100	78029720	5350	5350	5350	5350	0
71	20250219	190000	78029720	5350	5350	5350	5350	0
72	20250219	185900	78029720	5350	5350	5350	5350	0
73	20250219	185800	78029720	5350	5350	5350	5350	0
74	20250219	185700	78029720	5350	5350	5350	5350	0
75	20250219	185600	78029720	5350	5350	5350	5350	0
76	20250219	185500	78029720	5350	5350	5350	5350	0
77	20250219	185400	78029720	5350	5350	5350	5350	0
78	20250219	185300	78029720	5350	5350	5350	5350	0
79	20250219	185200	78029720	5350	5350	5350	5350	0
80	20250219	185100	78029720	5350	5350	5350	5350	0
81	20250219	185000	78029720	5350	5350	5350	5350	0
82	20250219	184900	78029720	5350	5350	5350	5350	0
83	20250219	184800	78029720	5350	5350	5350	5350	0
84	20250219	184700	78029720	5350	5350	5350	5350	0
85	20250219	184600	78029720	5350	5350	5350	5350	0
86	20250219	184500	78029720	5350	5350	5350	5350	0
87	20250219	184400	78029720	5350	5350	5350	5350	0
88	20250219	184300	78029720	5350	5350	5350	5350	0
89	20250219	184200	78029720	5350	5350	5350	5350	0
90	20250219	184100	78029720	5350	5350	5350	5350	0
91	20250219	184000	78029720	5350	5350	5350	5350	0
92	20250219	183900	78029720	5350	5350	5350	5350	859
93	20250219	183800	78029720	5350	5350	5350	5350	0
94	20250219	183700	78029720	5350	5350	5350	5350	0
95	20250219	183600	78029720	5350	5350	5350	5350	0
96	20250219	183500	78029720	5350	5350	5350	5350	0
97	20250219	183400	78029720	5350	5350	5350	5350	0
98	20250219	183300	78029720	5350	5350	5350	5350	0
99	20250219	183200	78029720	5350	5350	5350	5350	0
100	20250219	183100	78029720	5350	5350	5350	5350	0
101	20250219	183000	78029720	5350	5350	5350	5350	0
102	20250219	182900	78029720	5350	5350	5350	5350	0
103	20250219	182800	78029720	5350	5350	5350	5350	0
104	20250219	182700	78029720	5350	5350	5350	5350	0
105	20250219	182600	78029720	5350	5350	5350	5350	0
106	20250219	182500	78029720	5350	5350	5350	5350	0
107	20250219	182400	78029720	5350	5350	5350	5350	0
108	20250219	182300	78029720	5350	5350	5350	5350	0
109	20250219	182200	78029720	5350	5350	5350	5350	0
110	20250219	182100	78029720	5350	5350	5350	5350	0
111	20250219	182000	78029720	5350	5350	5350	5350	0
112	20250219	181900	78029720	5350	5350	5350	5350	0
113	20250219	181800	78029720	5350	5350	5350	5350	0
114	20250219	181700	78029720	5350	5350	5350	5350	0
115	20250219	181600	78029720	5350	5350	5350	5350	0
116	20250219	181500	78029720	5350	5350	5350	5350	0
117	20250219	181400	78029720	5350	5350	5350	5350	0
118	20250219	181300	78029720	5350	5350	5350	5350	0
119	20250219	181200	78029720	5350	5350	5350	5350	0
120	20250219	181100	78029720	5350	5350	5350	5350	0
121	20250219	181000	78029720	5350	5350	5350	5350	0
122	20250219	180900	78029720	5350	5350	5350	5350	859
123	20250219	180800	78029720	5350	5350	5350	5350	0
124	20250219	180700	78029720	5350	5350	5350	5350	0
125	20250219	180600	78029720	5350	5350	5350	5350	0
126	20250219	180500	78029720	5350	5350	5350	5350	0
127	20250219	180400	78029720	5350	5350	5350	5350	0
128	20250219	180300	78029720	5350	5350	5350	5350	0
129	20250219	180200	78029720	5350	5350	5350	5350	0
130	20250219	180100	78029720	5350	5350	5350	5350	0
131	20250219	180000	78029720	5350	5350	5350	5350	0
132	20250219	175900	78029720	5350	5350	5350	5350	0
133	20250219	175800	78029720	5350	5350	5350	5350	0
134	20250219	175700	78029720	5350	5350	5350	5350	0
135	20250219	175600	78029720	5350	5350	5350	5350	0
136	20250219	175500	78029720	5350	5350	5350	5350	0
137	20250219	175400	78029720	5350	5350	5350	5350	0
138	20250219	175300	78029720	5350	5350	5350	5350	0
139	20250219	175200	78029720	5350	5350	5350	5350	0
140	20250219	175100	78029720	5350	5350	5350	5350	0
141	20250219	175000	78029720	5350	5350	5350	5350	0
142	20250219	174900	78029720	5350	5350	5350	5350	0
143	20250219	174800	78029720	5350	5350	5350	5350	0
144	20250219	174700	78029720	5350	5350	5350	5350	0
145	20250219	174600	78029720	5350	5350	5350	5350	0
146	20250219	174500	78029720	5350	5350	5350	5350	0
147	20250219	174400	78029720	5350	5350	5350	5350	0
148	20250219	174300	78029720	5350	5350	5350	5350	0
149	20250219	174200	78029720	5350	5350	5350	5350	0
150	20250219	174100	78029720	5350	5350	5350	5350	0
151	20250219	174000	78029720	5350	5350	5350	5350	0
152	20250219	173900	78029720	5350	5350	5350	5350	859
153	20250219	173800	78029720	5350	5350	5350	5350	0
154	20250219	173700	78029720	5350	5350	5350	5350	0
155	20250219	173600	78029720	5350	5350	5350	5350	0
156	20250219	173500	78029720	5350	5350	5350	5350	0
157	20250219	173400	78029720	5350	5350	5350	5350	0
158	20250219	173300	78029720	5350	5350	5350	5350	0
159	20250219	173200	78029720	5350	5350	5350	5350	0
160	20250219	173100	78029720	5350	5350	5350	5350	0
161	20250219	173000	78029720	5350	5350	5350	5350	0
162	20250219	172900	78029720	5350	5350	5350	5350	0
163	20250219	172800	78029720	5350	5350	5350	5350	0
164	20250219	172700	78029720	5350	5350	5350	5350	0
165	20250219	172600	78029720	5350	5350	5350	5350	0
166	20250219	172500	78029720	5350	5350	5350	5350	0
167	20250219	172400	78029720	5350	5350	5350	5350	0
168	20250219	172300	78029720	5350	5350	5350	5350	0
169	20250219	172200	78029720	5350	5350	5350	5350	0
170	20250219	172100	78029720	5350	5350	5350	5350	0
171	20250219	172000	78029720	5350	5350	5350	5350	0
172	20250219	171900	78029720	5350	5350	5350	5350	0
173	20250219	171800	78029720	5350	5350	5350	5350	0
174	20250219	171700	78029720	5350	5350	5350	5350	0
175	20250219	171600	78029720	5350	5350	5350	5350	0
176	20250219	171500	78029720	5350	5350	5350	5350	0
177	20250219	171400	78029720	5350	5350	5350	5350	0
178	20250219	171300	78029720	5350	5350	5350	5350	0
179	20250219	171200	78029720	5350	5350	5350	5350	0
180	20250219	171100	78029720	5350	5350	5350	5350	0
181	20250219	171000	78029720	5350	5350	5350	5350	0
182	20250219	170900	78029720	5350	5350	5350	5350	859
183	20250219	170800	78029720	5350	5350	5350	5350	0
184	20250219	170700	78029720	5350	5350	5350	5350	0
185	20250219	170600	78029720	5350	5350	5350	5350	0
186	20250219	170500	78029720	5350	5350	5350	5350	0
187	20250219	170400	78029720	5350	5350	5350	5350	0
188	20250219	170300	78029720	5350	5350	5350	5350	0
189	20250219	170200	78029720	5350	5350	5350	5350	0
190	20250219	170100	78029720	5350	5350	5350	5350	0
191	20250219	170000	78029720	5350	5350	5350	5350	0
192	20250219	165900	78029720	5350	5350	5350	5350	0
193	20250219	165800	78029720	5350	5350	5350	5350	0
194	20250219	165700	78029720	5350	5350	5350	5350	0
195	20250219	165600	78029720	5350	5350	5350	5350	0
196	20250219	165500	78029720	5350	5350	5350	5350	0
197	20250219	165400	78029720	5350	5350	5350	5350	0
198	20250219	165300	78029720	5350	5350	5350	5350	0
199	20250219	165200	78029720	5350	5350	5350	5350	0
200	20250219	165100	78029720	5350	5350	5350	5350	0
201	20250219	165000	78029720	5350	5350	5350	5350	0
202	20250219	164900	78029720	5350	5350	5350	5350	0
203	20250219	164800	78029720	5350	5350	5350	5350	0
204	20250219	164700	78029720	5350	5350	5350	5350	0
205	20250219	164600	78029720	5350	5350	5350	5350	0
206	20250219	164500	78029720	5350	5350	5350	5350	0
207	20250219	164400	78029720	5350	5350	5350	5350	0
208	20250219	164300	78029720	5350	5350	5350	5350	0
209	20250219	164200	78029720	5350	5350	5350	5350	0
210	20250219	164100	78029720	5350	5350	5350	5350	0
211	20250219	164000	78029720	5350	5350	5350	5350	0
212	20250219	163900	78029720	5350	5350	5350	5350	859
213	20250219	163800	78029720	5350	5350	5350	5350	0
214	20250219	163700	78029720	5350	5350	5350	5350	0
215	20250219	163600	78029720	5350	5350	5350	5350	0
216	20250219	163500	78029720	5350	5350	5350	5350	0
217	20250219	163400	78029720	5350	5350	5350	5350	0
218	20250219	163300	78029720	5350	5350	5350	5350	0
219	20250219	163200	78029720	5350	5350	5350	5350	0
220	20250219	163100	78029720	5350	5350	5350	5350	0
221	20250219	163000	78029720	5350	5350	5350	5350	0
222	20250219	162900	78029720	5350	5350	5350	5350	0
223	20250219	162800	78029720	5350	5350	5350	5350	0
224	20250219	162700	78029720	5350	5350	5350	5350	0
225	20250219	162600	78029720	5350	5350	5350	5350	0
226	20250219	162500	78029720	5350	5350	5350	5350	0
227	20250219	162400	78029720	5350	5350	5350	5350	0
228	20250219	162300	78029720	5350	5350	5350	5350	0
229	20250219	162200	78029720	5350	5350	5350	5350	0
230	20250219	162100	78029720	5350	5350	5350	5350	0
231	20250219	162000	78029720	5350	5350	5350	5350	0
232	20250219	161900	78029720	5350	5350	5350	5350	0
233	20250219	161800	78029720	5350	5350	5350	5350	0
234	20250219	161700	78029720	5350	5350	5350	5350	0
235	20250219	161600	78029720	5350	5350	5350	5350	0
236	20250219	161500	78029720	5350	5350	5350	5350	0
237	20250219	161400	78029720	5350	5350	5350	5350	0
238	20250219	161300	78029720	5350	5350	5350	5350	0
239	20250219	161200	78029720	5350	5350	5350	5350	0
240	20250219	161100	78029720	5350	5350	5350	5350	0
241	20250219	161000	78029720	5350	5350	5350	5350	0
242	20250219	160900	78029720	5350	5350	5350	5350	859
243	20250219	160800	78029720	5350	5350	5350	5350	0
244	20250219	160700	78029720	5350	5350	5350	5350	0
245	20250219	160600	78029720	5350	5350	5350	5350	0
246	20250219	160500	78029720	5350	5350	5350	5350	0
247	20250219	160400	78029720	5350	5350	5350	5350	0
248	20250219	160300	78029720	5350	5350	5350	5350	0
249	20250219	160200	78029720	5350	5350	5350	5350	0
250	20250219	160100	78029720	5350	5350	5350	5350	0
251	20250219	160000	78029720	5350	5350	5350	5350	0
252	20250219	155900	78029720	5350	5350	5350	5350	0
253	20250219	155800	78029720	5350	5350	5350	5350	0
254	20250219	155700	78029720	5350	5350	5350	5350	0
255	20250219	155600	78029720	5350	5350	5350	5350	0
256	20250219	155500	78029720	5350	5350	5350	5350	0
257	20250219	155400	78029720	5350	5350	5350	5350	0
258	20250219	155300	78029720	5350	5350	5350	5350	0
259	20250219	155200	78029720	5350	5350	5350	5350	0
260	20250219	155100	78029720	5350	5350	5350	5350	0
261	20250219	155000	78029720	5350	5350	5350	5350	0
262	20250219	154900	78029720	5350	5350	5350	5350	0
263	20250219	154800	78029720	5350	5350	5350	5350	0
264	20250219	154700	78029720	5350	5350	5350	5350	0
265	20250219	154600	78029720	5350	5350	5350	5350	0
266	20250219	154500	78029720	5350	5350	5350	5350	0
267	20250219	154400	78029720	5350	5350	5350	5350	0
268	20250219	154300	78029720	5350	5350	5350	5350	0
269	20250219	154200	78029720	5350	5350	5350	5350	0
270	20250219	154100	78029720	5350	5350	5350	5350	0
271	20250219	154000	78029720	5350	5350	5350	5350	0
272	20250219	153900	78029720	5350	5350	5350	5350	859
273	20250219	153800	78029720	5350	5350	5350	5350	0
274	20250219	153700	78029720	5350	5350	5350	5350	0
275	20250219	153600	78029720	5350	5350	5350	5350	0
276	20250219	153500	78029720	5350	5350	5350	5350	0
277	20250219	153400	78029720	5350	5350	5350	5350	0
278	20250219	153300	78029720	5350	5350	5350	5350	0
279	20250219	153200	78029720	5350	5350	5350	5350	0
280	20250219	153100	78029720	5350	5350	5350	5350	0
281	20250219	153000	78029720	5350	5350	5350	5350	859
282	20250219	152900	73434070	5360	5360	5360	5360	0
283	20250219	152800	73434070	5360	5360	5360	5360	0
284	20250219	152700	73434070	5360	5360	5360	5360	0
285	20250219	152600	73434070	5360	5360	5360	5360	0
286	20250219	152500	73434070	5360	5360	5360	5360	0
287	20250219	152400	73434070	5360	5360	5360	5360	0
288	20250219	152300	73434070	5360	5360	5360	5360	0
289	20250219	152200	73434070	5360	5360	5360	5360	0
290	20250219	152100	73434070	5360	5360	5360	5360	0
291	20250219	152000	73434070	5360	5360	5360	5360	0
292	20250219	151900	73434070	5360	5360	5360	5360	1
293	20250219	151800	73428710	5350	5350	5350	5350	0
294	20250219	151700	73428710	5350	5350	5350	5350	0
295	20250219	151600	73428710	5350	5350	5350	5350	0
296	20250219	151500	73428710	5350	5350	5350	5350	0
297	20250219	151400	73428710	5350	5350	5350	5350	0
298	20250219	151300	73428710	5350	5350	5350	5350	0
299	20250219	151200	73428710	5350	5350	5350	5350	0
300	20250219	151100	73428710	5350	5350	5350	5350	0
301	20250219	151000	73428710	5350	5350	5350	5350	0
302	20250219	150900	73428710	5350	5350	5350	5350	4
303	20250219	150800	73407310	5340	5340	5340	5340	0
304	20250219	150700	73407310	5340	5340	5340	5340	0
305	20250219	150600	73407310	5340	5340	5340	5340	0
306	20250219	150500	73407310	5340	5340	5340	5340	0
307	20250219	150400	73407310	5340	5340	5340	5340	0
308	20250219	150300	73407310	5340	5340	5340	5340	119
309	20250219	150200	72771850	5340	5340	5340	5340	0
310	20250219	150100	72771850	5340	5350	5350	5340	4
311	20250219	150000	72750460	5350	5350	5350	5350	0
312	20250219	145900	72750460	5350	5350	5350	5350	3
313	20250219	145800	72734410	5350	5350	5350	5350	0
314	20250219	145700	72734410	5350	5350	5350	5350	0
315	20250219	145600	72734410	5350	5340	5350	5340	92
316	20250219	145500	72243120	5350	5350	5350	5350	14
317	20250219	145400	72168220	5350	5350	5350	5350	0
318	20250219	145300	72168220	5350	5350	5350	5350	2
319	20250219	145200	72157520	5350	5360	5360	5350	892
320	20250219	145100	67385260	5370	5370	5370	5370	1
321	20250219	145000	67379890	5370	5370	5370	5370	0
322	20250219	144900	67379890	5370	5370	5370	5370	0
323	20250219	144800	67379890	5370	5370	5370	5370	150
324	20250219	144700	66574390	5350	5350	5350	5350	0
325	20250219	144600	66574390	5350	5350	5350	5350	0
326	20250219	144500	66574390	5350	5350	5350	5350	0
327	20250219	144400	66574390	5350	5350	5350	5350	0
328	20250219	144300	66574390	5350	5350	5350	5350	0
329	20250219	144200	66574390	5350	5350	5350	5350	0
330	20250219	144100	66574390	5350	5350	5350	5350	0
331	20250219	144000	66574390	5350	5350	5350	5350	0
332	20250219	143900	66574390	5350	5350	5350	5350	0
333	20250219	143800	66574390	5350	5350	5350	5350	0
334	20250219	143700	66574390	5350	5350	5350	5350	0
335	20250219	143600	66574390	5350	5350	5350	5350	0
336	20250219	143500	66574390	5350	5350	5350	5350	0
337	20250219	143400	66574390	5350	5350	5350	5350	0
338	20250219	143300	66574390	5350	5350	5350	5350	0
339	20250219	143200	66574390	5350	5350	5350	5350	11
340	20250219	143100	66515540	5370	5370	5370	5370	50
341	20250219	143000	66247040	5370	5370	5370	5370	2
342	20250219	142900	66236300	5340	5340	5340	5340	0
343	20250219	142800	66236300	5340	5340	5340	5340	0
344	20250219	142700	66236300	5340	5350	5350	5340	1050
345	20250219	142600	60625890	5380	5350	5380	5350	1000
346	20250219	142500	55264870	5350	5350	5350	5350	0
347	20250219	142400	55264870	5350	5350	5350	5350	19
348	20250219	142300	55163220	5350	5350	5350	5350	10
349	20250219	142200	55109720	5350	5350	5350	5350	0
350	20250219	142100	55109720	5350	5350	5350	5350	1
351	20250219	142000	55104370	5350	5350	5350	5350	0
352	20250219	141900	55104370	5350	5350	5350	5350	0
353	20250219	141800	55104370	5350	5350	5350	5350	0
354	20250219	141700	55104370	5350	5350	5350	5350	0
355	20250219	141600	55104370	5350	5350	5350	5350	1
356	20250219	141500	55099020	5350	5350	5350	5350	0
357	20250219	141400	55099020	5350	5350	5350	5350	0
358	20250219	141300	55099020	5350	5350	5350	5350	1
359	20250219	141200	55093670	5350	5350	5350	5350	671
360	20250219	141100	51503820	5360	5360	5360	5360	292
361	20250219	141000	49938700	5370	5370	5370	5370	0
362	20250219	140900	49938700	5370	5370	5370	5370	0
363	20250219	140800	49938700	5370	5370	5370	5370	0
364	20250219	140700	49938700	5370	5370	5370	5370	0
365	20250219	140600	49938700	5370	5370	5370	5370	0
366	20250219	140500	49938700	5370	5370	5370	5370	0
367	20250219	140400	49938700	5370	5370	5370	5370	0
368	20250219	140300	49938700	5370	5370	5370	5370	0
369	20250219	140200	49938700	5370	5370	5370	5370	0
370	20250219	140100	49938700	5370	5370	5370	5370	0
371	20250219	140000	49938700	5370	5370	5370	5370	0
372	20250219	135900	49938700	5370	5370	5370	5370	0
373	20250219	135800	49938700	5370	5370	5370	5370	0
374	20250219	135700	49938700	5370	5370	5370	5370	0
375	20250219	135600	49938700	5370	5370	5370	5370	2
376	20250219	135500	49927960	5370	5370	5370	5370	2
377	20250219	135400	49917220	5380	5380	5380	5380	0
378	20250219	135300	49917220	5380	5380	5380	5380	0
379	20250219	135200	49917220	5380	5380	5380	5380	0
380	20250219	135100	49917220	5380	5380	5380	5380	0
381	20250219	135000	49917220	5380	5380	5380	5380	0
382	20250219	134900	49917220	5380	5380	5380	5380	0
383	20250219	134800	49917220	5380	5380	5380	5380	0
384	20250219	134700	49917220	5380	5380	5380	5380	0
385	20250219	134600	49917220	5380	5380	5380	5380	2
386	20250219	134500	49906460	5380	5380	5380	5380	0
387	20250219	134400	49906460	5380	5380	5380	5380	0
388	20250219	134300	49906460	5380	5380	5380	5380	0
389	20250219	134200	49906460	5380	5380	5380	5380	0
390	20250219	134100	49906460	5380	5380	5380	5380	20
391	20250219	134000	49798860	5380	5380	5380	5380	0
392	20250219	133900	49798860	5380	5380	5380	5380	0
393	20250219	133800	49798860	5380	5380	5380	5380	0
394	20250219	133700	49798860	5380	5370	5380	5370	917
395	20250219	133600	44869960	5370	5370	5370	5370	0
396	20250219	133500	44869960	5370	5370	5370	5370	1
397	20250219	133400	44864590	5370	5370	5370	5370	0
398	20250219	133300	44864590	5370	5370	5370	5370	0
399	20250219	133200	44864590	5370	5370	5370	5370	0
400	20250219	133100	44864590	5370	5370	5370	5370	0
401	20250219	133000	44864590	5370	5370	5370	5370	0
402	20250219	132900	44864590	5370	5370	5370	5370	10
403	20250219	132800	44810890	5370	5370	5370	5370	1
404	20250219	132700	44805520	5360	5360	5360	5360	0
405	20250219	132600	44805520	5360	5360	5360	5360	0
406	20250219	132500	44805520	5360	5360	5360	5360	0
407	20250219	132400	44805520	5360	5360	5360	5360	0
408	20250219	132300	44805520	5360	5360	5360	5360	0
409	20250219	132200	44805520	5360	5360	5360	5360	0
410	20250219	132100	44805520	5360	5360	5360	5360	0
411	20250219	132000	44805520	5360	5360	5360	5360	0
412	20250219	131900	44805520	5360	5360	5360	5360	0
413	20250219	131800	44805520	5360	5360	5360	5360	0
414	20250219	131700	44805520	5360	5360	5360	5360	0
415	20250219	131600	44805520	5360	5360	5360	5360	0
416	20250219	131500	44805520	5360	5360	5360	5360	0
417	20250219	131400	44805520	5360	5360	5360	5360	0
418	20250219	131300	44805520	5360	5360	5360	5360	0
419	20250219	131200	44805520	5360	5360	5360	5360	1
420	20250219	131100	44800160	5360	5360	5360	5360	0
421	20250219	131000	44800160	5360	5370	5370	5360	53
422	20250219	130900	44515870	5370	5370	5370	5370	20
423	20250219	130800	44408470	5370	5370	5370	5370	0
424	20250219	130700	44408470	5370	5370	5370	5370	0
425	20250219	130600	44408470	5370	5370	5370	5370	0
426	20250219	130500	44408470	5370	5370	5370	5370	0
427	20250219	130400	44408470	5370	5370	5370	5370	0
428	20250219	130300	44408470	5370	5370	5370	5370	0
429	20250219	130200	44408470	5370	5370	5370	5370	0
430	20250219	130100	44408470	5370	5370	5370	5370	0
431	20250219	130000	44408470	5370	5370	5370	5370	0
432	20250219	125900	44408470	5370	5370	5370	5370	0
433	20250219	125800	44408470	5370	5370	5370	5370	0
434	20250219	125700	44408470	5370	5370	5370	5370	0
435	20250219	125600	44408470	5370	5370	5370	5370	0
436	20250219	125500	44408470	5370	5370	5370	5370	1
437	20250219	125400	44403100	5340	5340	5340	5340	0
438	20250219	125300	44403100	5340	5340	5340	5340	0
439	20250219	125200	44403100	5340	5340	5340	5340	0
440	20250219	125100	44403100	5340	5340	5340	5340	0
441	20250219	125000	44403100	5340	5340	5340	5340	0
442	20250219	124900	44403100	5340	5340	5340	5340	0
443	20250219	124800	44403100	5340	5340	5340	5340	0
444	20250219	124700	44403100	5340	5340	5340	5340	0
445	20250219	124600	44403100	5340	5340	5340	5340	0
446	20250219	124500	44403100	5340	5340	5340	5340	0
447	20250219	124400	44403100	5340	5340	5340	5340	0
448	20250219	124300	44403100	5340	5340	5340	5340	0
449	20250219	124200	44403100	5340	5340	5340	5340	0
450	20250219	124100	44403100	5340	5340	5340	5340	0
451	20250219	124000	44403100	5340	5340	5340	5340	0
452	20250219	123900	44403100	5340	5340	5340	5340	0
453	20250219	123800	44403100	5340	5340	5340	5340	0
454	20250219	123700	44403100	5340	5340	5340	5340	0
455	20250219	123600	44403100	5340	5340	5340	5340	0
456	20250219	123500	44403100	5340	5340	5340	5340	0
457	20250219	123400	44403100	5340	5350	5350	5340	1675
458	20250219	123300	35447460	5360	5360	5360	5360	0
459	20250219	123200	35447460	5360	5360	5360	5360	99
460	20250219	123100	34916820	5350	5350	5350	5350	0
461	20250219	123000	34916820	5350	5350	5350	5350	0
462	20250219	122900	34916820	5350	5350	5350	5350	0
463	20250219	122800	34916820	5350	5350	5350	5350	0
464	20250219	122700	34916820	5350	5350	5350	5350	0
465	20250219	122600	34916820	5350	5350	5350	5350	0
466	20250219	122500	34916820	5350	5350	5350	5350	0
467	20250219	122400	34916820	5350	5350	5350	5350	0
468	20250219	122300	34916820	5350	5350	5350	5350	0
469	20250219	122200	34916820	5350	5350	5350	5350	0
470	20250219	122100	34916820	5350	5350	5350	5350	0
471	20250219	122000	34916820	5350	5350	5350	5350	0
472	20250219	121900	34916820	5350	5350	5350	5350	0
473	20250219	121800	34916820	5350	5350	5350	5350	0
474	20250219	121700	34916820	5350	5350	5350	5350	0
475	20250219	121600	34916820	5350	5350	5350	5350	0
476	20250219	121500	34916820	5350	5350	5350	5350	0
477	20250219	121400	34916820	5350	5350	5350	5350	0
478	20250219	121300	34916820	5350	5350	5350	5350	0
479	20250219	121200	34916820	5350	5350	5350	5350	0
480	20250219	121100	34916820	5350	5350	5350	5350	0
481	20250219	121000	34916820	5350	5350	5350	5350	0
482	20250219	120900	34916820	5350	5350	5350	5350	10
483	20250219	120800	34863320	5350	5350	5350	5350	10
484	20250219	120700	34809820	5370	5370	5370	5370	0
485	20250219	120600	34809820	5370	5370	5370	5370	0
486	20250219	120500	34809820	5370	5370	5370	5370	0
487	20250219	120400	34809820	5370	5370	5370	5370	0
488	20250219	120300	34809820	5370	5370	5370	5370	3
489	20250219	120200	34793710	5370	5370	5370	5370	700
490	20250219	120100	31034710	5380	5380	5380	5380	0
491	20250219	120000	31034710	5380	5380	5380	5380	0
492	20250219	115900	31034710	5380	5380	5380	5380	0
493	20250219	115800	31034710	5380	5380	5380	5380	0
494	20250219	115700	31034710	5380	5380	5380	5380	0
495	20250219	115600	31034710	5380	5380	5380	5380	0
496	20250219	115500	31034710	5380	5380	5380	5380	0
497	20250219	115400	31034710	5380	5380	5380	5380	0
498	20250219	115300	31034710	5380	5380	5380	5380	58
499	20250219	115200	30722670	5370	5370	5370	5370	0
500	20250219	115100	30722670	5370	5370	5370	5370	0
501	20250219	115000	30722670	5370	5370	5370	5370	347
502	20250219	114900	28859280	5370	5370	5370	5370	0
503	20250219	114800	28859280	5370	5370	5370	5370	50
504	20250219	114700	28590780	5390	5390	5390	5390	0
505	20250219	114600	28590780	5390	5390	5390	5390	0
506	20250219	114500	28590780	5390	5390	5390	5390	0
507	20250219	114400	28590780	5390	5390	5390	5390	0
508	20250219	114300	28590780	5390	5390	5390	5390	0
509	20250219	114200	28590780	5390	5390	5390	5390	0
510	20250219	114100	28590780	5390	5390	5390	5390	0
511	20250219	114000	28590780	5390	5390	5390	5390	0
512	20250219	113900	28590780	5390	5390	5390	5390	0
513	20250219	113800	28590780	5390	5390	5390	5390	0
514	20250219	113700	28590780	5390	5390	5390	5390	0
515	20250219	113600	28590780	5390	5390	5390	5390	0
516	20250219	113500	28590780	5390	5390	5390	5390	0
517	20250219	113400	28590780	5390	5390	5390	5390	0
518	20250219	113300	28590780	5390	5390	5390	5390	0
519	20250219	113200	28590780	5390	5390	5390	5390	0
520	20250219	113100	28590780	5390	5390	5390	5390	0
521	20250219	113000	28590780	5390	5390	5390	5390	0
522	20250219	112900	28590780	5390	5390	5390	5390	0
523	20250219	112800	28590780	5390	5390	5390	5390	0
524	20250219	112700	28590780	5390	5390	5390	5390	0
525	20250219	112600	28590780	5390	5390	5390	5390	0
526	20250219	112500	28590780	5390	5390	5390	5390	0
527	20250219	112400	28590780	5390	5390	5390	5390	0
528	20250219	112300	28590780	5390	5390	5390	5390	0
529	20250219	112200	28590780	5390	5390	5390	5390	0
530	20250219	112100	28590780	5390	5390	5390	5390	0
531	20250219	112000	28590780	5390	5390	5390	5390	0
532	20250219	111900	28590780	5390	5390	5390	5390	0
533	20250219	111800	28590780	5390	5390	5390	5390	0
534	20250219	111700	28590780	5390	5390	5390	5390	0
535	20250219	111600	28590780	5390	5390	5390	5390	18
536	20250219	111500	28493760	5350	5350	5350	5350	0
537	20250219	111400	28493760	5350	5350	5350	5350	0
538	20250219	111300	28493760	5350	5350	5350	5350	0
539	20250219	111200	28493760	5350	5350	5350	5350	0
540	20250219	111100	28493760	5350	5350	5350	5350	0
541	20250219	111000	28493760	5350	5350	5350	5350	2
542	20250219	110900	28483060	5390	5390	5390	5390	0
543	20250219	110800	28483060	5390	5390	5390	5390	0
544	20250219	110700	28483060	5390	5390	5390	5390	0
545	20250219	110600	28483060	5390	5390	5390	5390	0
546	20250219	110500	28483060	5390	5390	5390	5390	0
547	20250219	110400	28483060	5390	5390	5390	5390	0
548	20250219	110300	28483060	5390	5350	5390	5350	1001
549	20250219	110200	23115230	5350	5350	5350	5350	0
550	20250219	110100	23115230	5350	5350	5350	5350	0
551	20250219	110000	23115230	5350	5350	5350	5350	0
552	20250219	105900	23115230	5350	5350	5350	5350	0
553	20250219	105800	23115230	5350	5350	5350	5350	0
554	20250219	105700	23115230	5350	5350	5350	5350	0
555	20250219	105600	23115230	5350	5350	5350	5350	0
556	20250219	105500	23115230	5350	5350	5350	5350	0
557	20250219	105400	23115230	5350	5350	5350	5350	0
558	20250219	105300	23115230	5350	5350	5350	5350	0
559	20250219	105200	23115230	5350	5350	5350	5350	1
560	20250219	105100	23109880	5350	5350	5350	5350	0
561	20250219	105000	23109880	5350	5350	5350	5350	0
562	20250219	104900	23109880	5350	5350	5350	5350	0
563	20250219	104800	23109880	5350	5350	5350	5350	0
564	20250219	104700	23109880	5350	5350	5350	5350	0
565	20250219	104600	23109880	5350	5350	5350	5350	0
566	20250219	104500	23109880	5350	5350	5350	5350	0
567	20250219	104400	23109880	5350	5350	5350	5350	0
568	20250219	104300	23109880	5350	5350	5350	5350	0
569	20250219	104200	23109880	5350	5350	5350	5350	0
570	20250219	104100	23109880	5350	5350	5350	5350	0
571	20250219	104000	23109880	5350	5350	5350	5350	0
572	20250219	103900	23109880	5350	5350	5350	5350	0
573	20250219	103800	23109880	5350	5350	5350	5350	0
574	20250219	103700	23109880	5350	5350	5350	5350	0
575	20250219	103600	23109880	5350	5340	5350	5340	1000
576	20250219	103500	17760940	5340	5340	5340	5340	0
577	20250219	103400	17760940	5340	5340	5340	5340	0
578	20250219	103300	17760940	5340	5340	5340	5340	93
579	20250219	103200	17264320	5340	5340	5340	5340	0
580	20250219	103100	17264320	5340	5340	5340	5340	0
581	20250219	103000	17264320	5340	5340	5340	5340	20
582	20250219	102900	17157520	5340	5340	5340	5340	0
583	20250219	102800	17157520	5340	5340	5340	5340	0
584	20250219	102700	17157520	5340	5340	5340	5340	1
585	20250219	102600	17152180	5340	5340	5340	5340	1
586	20250219	102500	17146840	5340	5340	5340	5340	0
587	20250219	102400	17146840	5340	5340	5340	5340	0
588	20250219	102300	17146840	5340	5340	5340	5340	0
589	20250219	102200	17146840	5340	5340	5340	5340	0
590	20250219	102100	17146840	5340	5340	5340	5340	0
591	20250219	102000	17146840	5340	5340	5340	5340	0
592	20250219	101900	17146840	5340	5340	5340	5340	0
593	20250219	101800	17146840	5340	5340	5340	5340	18
594	20250219	101700	17050720	5340	5340	5340	5340	5
595	20250219	101600	17024020	5340	5340	5340	5340	0
596	20250219	101500	17024020	5340	5340	5340	5340	0
597	20250219	101400	17024020	5340	5340	5340	5340	0
598	20250219	101300	17024020	5340	5340	5340	5340	0
599	20250219	101200	17024020	5340	5340	5340	5340	0
600	20250219	101100	17024020	5340	5340	5340	5340	0
601	20250219	101000	17024020	5340	5340	5340	5340	0
602	20250219	100900	17024020	5340	5340	5340	5340	0
603	20250219	100800	17024020	5340	5340	5340	5340	0
604	20250219	100700	17024020	5340	5340	5340	5340	1
605	20250219	100600	17018680	5340	5340	5340	5340	1
606	20250219	100500	17013340	5340	5340	5340	5340	0
607	20250219	100400	17013340	5340	5340	5340	5340	10
608	20250219	100300	16959940	5340	5340	5340	5340	0
609	20250219	100200	16959940	5340	5340	5340	5340	0
610	20250219	100100	16959940	5340	5340	5340	5340	0
611	20250219	100000	16959940	5340	5340	5340	5340	0
612	20250219	095900	16959940	5340	5340	5340	5340	1
613	20250219	095800	16954600	5340	5340	5340	5340	2
614	20250219	095700	16943920	5330	5330	5330	5330	0
615	20250219	095600	16943920	5330	5330	5330	5330	0
616	20250219	095500	16943920	5330	5330	5330	5330	300
617	20250219	095400	15344920	5340	5340	5340	5340	193
618	20250219	095300	14314300	5340	5340	5340	5340	0
619	20250219	095200	14314300	5340	5340	5340	5340	0
620	20250219	095100	14314300	5340	5340	5340	5340	1
621	20250219	095000	14308960	5330	5330	5330	5330	0
622	20250219	094900	14308960	5330	5330	5330	5330	30
623	20250219	094800	14149060	5340	5340	5340	5340	1
624	20250219	094700	14143720	5340	5340	5340	5340	26
625	20250219	094600	14004880	5330	5330	5330	5330	0
626	20250219	094500	14004880	5330	5330	5330	5330	0
627	20250219	094400	14004880	5330	5350	5350	5330	25
628	20250219	094300	13871610	5330	5330	5330	5330	0
629	20250219	094200	13871610	5330	5330	5330	5330	30
630	20250219	094100	13711710	5330	5330	5330	5330	0
631	20250219	094000	13711710	5330	5330	5330	5330	0
632	20250219	093900	13711710	5330	5330	5330	5330	1
633	20250219	093800	13706380	5330	5330	5330	5330	0
634	20250219	093700	13706380	5330	5330	5330	5320	614
635	20250219	093600	10437500	5340	5340	5340	5340	0
636	20250219	093500	10437500	5340	5340	5340	5340	2
637	20250219	093400	10426820	5340	5340	5340	5340	0
638	20250219	093300	10426820	5340	5340	5340	5340	0
639	20250219	093200	10426820	5340	5340	5340	5340	0
640	20250219	093100	10426820	5340	5340	5340	5340	252
641	20250219	093000	9081140	5340	5340	5340	5340	0
642	20250219	092900	9081140	5340	5330	5340	5330	50
643	20250219	092800	8814540	5330	5330	5330	5330	0
644	20250219	092700	8814540	5330	5330	5330	5330	100
645	20250219	092600	8281540	5330	5330	5330	5330	0
646	20250219	092500	8281540	5330	5330	5330	5330	0
647	20250219	092400	8281540	5330	5330	5330	5330	200
648	20250219	092300	7215540	5340	5340	5340	5340	1
649	20250219	092200	7210200	5340	5340	5340	5340	2
650	20250219	092100	7199520	5340	5340	5340	5340	0
651	20250219	092000	7199520	5340	5340	5340	5340	1
652	20250219	091900	7194180	5320	5320	5320	5320	0
653	20250219	091800	7194180	5320	5320	5320	5320	0
654	20250219	091700	7194180	5320	5320	5330	5320	636
655	20250219	091600	3810640	5330	5340	5340	5330	19
656	20250219	091500	3709360	5340	5340	5340	5340	0
657	20250219	091400	3709360	5340	5340	5340	5340	0
658	20250219	091300	3709360	5340	5340	5340	5340	1
659	20250219	091200	3704020	5340	5340	5340	5340	0
660	20250219	091100	3704020	5340	5340	5340	5340	0
661	20250219	091000	3704020	5340	5340	5340	5340	4
662	20250219	090900	3682660	5320	5320	5320	5320	0
663	20250219	090800	3682660	5320	5320	5320	5320	0
664	20250219	090700	3682660	5320	5320	5320	5320	0
665	20250219	090600	3682660	5320	5320	5320	5320	0
666	20250219	090500	3682660	5320	5340	5340	5320	575
667	20250219	090400	619530	5340	5340	5340	5340	100
668	20250219	090300	85530	5350	5350	5350	5350	2
669	20250219	090200	74830	5370	5370	5370	5370	0
670	20250219	090100	74830	5370	5370	5370	5370	0
671	20250219	090000	74830	5370	5340	5370	5340	14