KissMeData/001070/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183300	45023610	5470	5470	5470	5470	200
3	20250219	183200	45023610	5470	5470	5470	5470	0
4	20250219	183100	45023610	5470	5470	5470	5470	0
5	20250219	183000	45023610	5470	5470	5470	5470	0
6	20250219	182900	45023610	5470	5470	5470	5470	0
7	20250219	182800	45023610	5470	5470	5470	5470	0
8	20250219	182700	45023610	5470	5470	5470	5470	0
9	20250219	182600	45023610	5470	5470	5470	5470	0
10	20250219	182500	45023610	5470	5470	5470	5470	0
11	20250219	182400	45023610	5470	5470	5470	5470	0
12	20250219	182300	45023610	5470	5470	5470	5470	0
13	20250219	182200	45023610	5470	5470	5470	5470	0
14	20250219	182100	45023610	5470	5470	5470	5470	0
15	20250219	182000	45023610	5470	5470	5470	5470	0
16	20250219	181900	45023610	5470	5470	5470	5470	0
17	20250219	181800	45023610	5470	5470	5470	5470	0
18	20250219	181700	45023610	5470	5470	5470	5470	0
19	20250219	181600	45023610	5470	5470	5470	5470	0
20	20250219	181500	45023610	5470	5470	5470	5470	0
21	20250219	181400	45023610	5470	5470	5470	5470	0
22	20250219	181300	45023610	5470	5470	5470	5470	0
23	20250219	181200	45023610	5470	5470	5470	5470	0
24	20250219	181100	45023610	5470	5470	5470	5470	0
25	20250219	181000	45023610	5470	5470	5470	5470	0
26	20250219	180900	45023610	5470	5470	5470	5470	0
27	20250219	180800	45023610	5470	5470	5470	5470	0
28	20250219	180700	45023610	5470	5470	5470	5470	0
29	20250219	180600	45023610	5470	5470	5470	5470	0
30	20250219	180500	45023610	5470	5470	5470	5470	0
31	20250219	180400	45023610	5470	5470	5470	5470	0
32	20250219	180300	45023610	5470	5470	5470	5470	200
33	20250219	180200	45023610	5470	5470	5470	5470	0
34	20250219	180100	45023610	5470	5470	5470	5470	0
35	20250219	180000	45023610	5470	5470	5470	5470	0
36	20250219	175900	45023610	5470	5470	5470	5470	0
37	20250219	175800	45023610	5470	5470	5470	5470	0
38	20250219	175700	45023610	5470	5470	5470	5470	0
39	20250219	175600	45023610	5470	5470	5470	5470	0
40	20250219	175500	45023610	5470	5470	5470	5470	0
41	20250219	175400	45023610	5470	5470	5470	5470	0
42	20250219	175300	45023610	5470	5470	5470	5470	0
43	20250219	175200	45023610	5470	5470	5470	5470	0
44	20250219	175100	45023610	5470	5470	5470	5470	0
45	20250219	175000	45023610	5470	5470	5470	5470	0
46	20250219	174900	45023610	5470	5470	5470	5470	0
47	20250219	174800	45023610	5470	5470	5470	5470	0
48	20250219	174700	45023610	5470	5470	5470	5470	0
49	20250219	174600	45023610	5470	5470	5470	5470	0
50	20250219	174500	45023610	5470	5470	5470	5470	0
51	20250219	174400	45023610	5470	5470	5470	5470	0
52	20250219	174300	45023610	5470	5470	5470	5470	0
53	20250219	174200	45023610	5470	5470	5470	5470	0
54	20250219	174100	45023610	5470	5470	5470	5470	0
55	20250219	174000	45023610	5470	5470	5470	5470	0
56	20250219	173900	45023610	5470	5470	5470	5470	0
57	20250219	173800	45023610	5470	5470	5470	5470	0
58	20250219	173700	45023610	5470	5470	5470	5470	0
59	20250219	173600	45023610	5470	5470	5470	5470	0
60	20250219	173500	45023610	5470	5470	5470	5470	0
61	20250219	173400	45023610	5470	5470	5470	5470	0
62	20250219	173300	45023610	5470	5470	5470	5470	200
63	20250219	173200	45023610	5470	5470	5470	5470	0
64	20250219	173100	45023610	5470	5470	5470	5470	0
65	20250219	173000	45023610	5470	5470	5470	5470	0
66	20250219	172900	45023610	5470	5470	5470	5470	0
67	20250219	172800	45023610	5470	5470	5470	5470	0
68	20250219	172700	45023610	5470	5470	5470	5470	0
69	20250219	172600	45023610	5470	5470	5470	5470	0
70	20250219	172500	45023610	5470	5470	5470	5470	0
71	20250219	172400	45023610	5470	5470	5470	5470	0
72	20250219	172300	45023610	5470	5470	5470	5470	0
73	20250219	172200	45023610	5470	5470	5470	5470	0
74	20250219	172100	45023610	5470	5470	5470	5470	0
75	20250219	172000	45023610	5470	5470	5470	5470	0
76	20250219	171900	45023610	5470	5470	5470	5470	0
77	20250219	171800	45023610	5470	5470	5470	5470	0
78	20250219	171700	45023610	5470	5470	5470	5470	0
79	20250219	171600	45023610	5470	5470	5470	5470	0
80	20250219	171500	45023610	5470	5470	5470	5470	0
81	20250219	171400	45023610	5470	5470	5470	5470	0
82	20250219	171300	45023610	5470	5470	5470	5470	0
83	20250219	171200	45023610	5470	5470	5470	5470	0
84	20250219	171100	45023610	5470	5470	5470	5470	0
85	20250219	171000	45023610	5470	5470	5470	5470	0
86	20250219	170900	45023610	5470	5470	5470	5470	0
87	20250219	170800	45023610	5470	5470	5470	5470	0
88	20250219	170700	45023610	5470	5470	5470	5470	0
89	20250219	170600	45023610	5470	5470	5470	5470	0
90	20250219	170500	45023610	5470	5470	5470	5470	0
91	20250219	170400	45023610	5470	5470	5470	5470	0
92	20250219	170300	45023610	5470	5470	5470	5470	200
93	20250219	170200	45023610	5470	5470	5470	5470	0
94	20250219	170100	45023610	5470	5470	5470	5470	0
95	20250219	170000	45023610	5470	5470	5470	5470	0
96	20250219	165900	45023610	5470	5470	5470	5470	0
97	20250219	165800	45023610	5470	5470	5470	5470	0
98	20250219	165700	45023610	5470	5470	5470	5470	0
99	20250219	165600	45023610	5470	5470	5470	5470	0
100	20250219	165500	45023610	5470	5470	5470	5470	0
101	20250219	165400	45023610	5470	5470	5470	5470	0
102	20250219	165300	45023610	5470	5470	5470	5470	0
103	20250219	165200	45023610	5470	5470	5470	5470	0
104	20250219	165100	45023610	5470	5470	5470	5470	0
105	20250219	165000	45023610	5470	5470	5470	5470	0
106	20250219	164900	45023610	5470	5470	5470	5470	0
107	20250219	164800	45023610	5470	5470	5470	5470	0
108	20250219	164700	45023610	5470	5470	5470	5470	0
109	20250219	164600	45023610	5470	5470	5470	5470	0
110	20250219	164500	45023610	5470	5470	5470	5470	0
111	20250219	164400	45023610	5470	5470	5470	5470	0
112	20250219	164300	45023610	5470	5470	5470	5470	0
113	20250219	164200	45023610	5470	5470	5470	5470	0
114	20250219	164100	45023610	5470	5470	5470	5470	0
115	20250219	164000	45023610	5470	5470	5470	5470	0
116	20250219	163900	45023610	5470	5470	5470	5470	0
117	20250219	163800	45023610	5470	5470	5470	5470	0
118	20250219	163700	45023610	5470	5470	5470	5470	0
119	20250219	163600	45023610	5470	5470	5470	5470	0
120	20250219	163500	45023610	5470	5470	5470	5470	0
121	20250219	163400	45023610	5470	5470	5470	5470	0
122	20250219	163300	45023610	5470	5470	5470	5470	200
123	20250219	163200	45023610	5470	5470	5470	5470	0
124	20250219	163100	45023610	5470	5470	5470	5470	0
125	20250219	163000	45023610	5470	5470	5470	5470	0
126	20250219	162900	45023610	5470	5470	5470	5470	0
127	20250219	162800	45023610	5470	5470	5470	5470	0
128	20250219	162700	45023610	5470	5470	5470	5470	0
129	20250219	162600	45023610	5470	5470	5470	5470	0
130	20250219	162500	45023610	5470	5470	5470	5470	0
131	20250219	162400	45023610	5470	5470	5470	5470	0
132	20250219	162300	45023610	5470	5470	5470	5470	0
133	20250219	162200	45023610	5470	5470	5470	5470	0
134	20250219	162100	45023610	5470	5470	5470	5470	0
135	20250219	162000	45023610	5470	5470	5470	5470	0
136	20250219	161900	45023610	5470	5470	5470	5470	0
137	20250219	161800	45023610	5470	5470	5470	5470	0
138	20250219	161700	45023610	5470	5470	5470	5470	0
139	20250219	161600	45023610	5470	5470	5470	5470	0
140	20250219	161500	45023610	5470	5470	5470	5470	0
141	20250219	161400	45023610	5470	5470	5470	5470	0
142	20250219	161300	45023610	5470	5470	5470	5470	0
143	20250219	161200	45023610	5470	5470	5470	5470	0
144	20250219	161100	45023610	5470	5470	5470	5470	0
145	20250219	161000	45023610	5470	5470	5470	5470	0
146	20250219	160900	45023610	5470	5470	5470	5470	0
147	20250219	160800	45023610	5470	5470	5470	5470	0
148	20250219	160700	45023610	5470	5470	5470	5470	0
149	20250219	160600	45023610	5470	5470	5470	5470	0
150	20250219	160500	45023610	5470	5470	5470	5470	0
151	20250219	160400	45023610	5470	5470	5470	5470	0
152	20250219	160300	45023610	5470	5470	5470	5470	200
153	20250219	160200	45023610	5470	5470	5470	5470	0
154	20250219	160100	45023610	5470	5470	5470	5470	0
155	20250219	160000	45023610	5470	5470	5470	5470	0
156	20250219	155900	45023610	5470	5470	5470	5470	0
157	20250219	155800	45023610	5470	5470	5470	5470	0
158	20250219	155700	45023610	5470	5470	5470	5470	0
159	20250219	155600	45023610	5470	5470	5470	5470	0
160	20250219	155500	45023610	5470	5470	5470	5470	0
161	20250219	155400	45023610	5470	5470	5470	5470	0
162	20250219	155300	45023610	5470	5470	5470	5470	0
163	20250219	155200	45023610	5470	5470	5470	5470	0
164	20250219	155100	45023610	5470	5470	5470	5470	0
165	20250219	155000	45023610	5470	5470	5470	5470	0
166	20250219	154900	45023610	5470	5470	5470	5470	0
167	20250219	154800	45023610	5470	5470	5470	5470	0
168	20250219	154700	45023610	5470	5470	5470	5470	0
169	20250219	154600	45023610	5470	5470	5470	5470	0
170	20250219	154500	45023610	5470	5470	5470	5470	0
171	20250219	154400	45023610	5470	5470	5470	5470	0
172	20250219	154300	45023610	5470	5470	5470	5470	0
173	20250219	154200	45023610	5470	5470	5470	5470	0
174	20250219	154100	45023610	5470	5470	5470	5470	0
175	20250219	154000	45023610	5470	5470	5470	5470	0
176	20250219	153900	45023610	5470	5470	5470	5470	0
177	20250219	153800	45023610	5470	5470	5470	5470	0
178	20250219	153700	45023610	5470	5470	5470	5470	0
179	20250219	153600	45023610	5470	5470	5470	5470	0
180	20250219	153500	45023610	5470	5470	5470	5470	0
181	20250219	153400	45023610	5470	5470	5470	5470	0
182	20250219	153300	45023610	5470	5470	5470	5470	200
183	20250219	153200	45023610	5470	5470	5470	5470	0
184	20250219	153100	45023610	5470	5470	5470	5470	0
185	20250219	153000	45023610	5470	5470	5470	5470	200
186	20250219	152900	43929610	5470	5470	5470	5470	0
187	20250219	152800	43929610	5470	5470	5470	5470	0
188	20250219	152700	43929610	5470	5470	5470	5470	0
189	20250219	152600	43929610	5470	5470	5470	5470	0
190	20250219	152500	43929610	5470	5470	5470	5470	0
191	20250219	152400	43929610	5470	5470	5470	5470	0
192	20250219	152300	43929610	5470	5470	5470	5470	0
193	20250219	152200	43929610	5470	5470	5470	5470	0
194	20250219	152100	43929610	5470	5470	5470	5470	0
195	20250219	152000	43929610	5470	5470	5470	5470	0
196	20250219	151900	43929610	5470	5470	5470	5470	2
197	20250219	151800	43918670	5470	5470	5470	5470	0
198	20250219	151700	43918670	5470	5470	5470	5470	6
199	20250219	151600	43885850	5470	5470	5470	5460	1403
200	20250219	151500	36224970	5480	5480	5480	5480	0
201	20250219	151400	36224970	5480	5480	5480	5480	1
202	20250219	151300	36219490	5470	5420	5470	5420	412
203	20250219	151200	33980270	5420	5420	5420	5420	74
204	20250219	151100	33579190	5420	5420	5420	5420	0
205	20250219	151000	33579190	5420	5420	5420	5420	0
206	20250219	150900	33579190	5420	5420	5420	5420	0
207	20250219	150800	33579190	5420	5420	5420	5420	0
208	20250219	150700	33579190	5420	5420	5420	5420	0
209	20250219	150600	33579190	5420	5420	5420	5420	0
210	20250219	150500	33579190	5420	5420	5420	5420	0
211	20250219	150400	33579190	5420	5420	5420	5420	0
212	20250219	150300	33579190	5420	5420	5420	5420	0
213	20250219	150200	33579190	5420	5420	5420	5420	0
214	20250219	150100	33579190	5420	5420	5420	5420	0
215	20250219	150000	33579190	5420	5420	5420	5420	0
216	20250219	145900	33579190	5420	5420	5420	5420	0
217	20250219	145800	33579190	5420	5420	5420	5420	10
218	20250219	145700	33524990	5420	5420	5420	5420	0
219	20250219	145600	33524990	5420	5420	5420	5420	0
220	20250219	145500	33524990	5420	5420	5420	5420	0
221	20250219	145400	33524990	5420	5420	5420	5420	0
222	20250219	145300	33524990	5420	5420	5420	5420	0
223	20250219	145200	33524990	5420	5420	5420	5420	0
224	20250219	145100	33524990	5420	5420	5420	5420	0
225	20250219	145000	33524990	5420	5420	5420	5420	0
226	20250219	144900	33524990	5420	5420	5420	5420	2
227	20250219	144800	33514150	5430	5430	5430	5430	0
228	20250219	144700	33514150	5430	5430	5430	5430	1
229	20250219	144600	33508720	5440	5420	5440	5420	31
230	20250219	144500	33340360	5410	5400	5410	5400	449
231	20250219	144400	30915000	5400	5400	5400	5400	0
232	20250219	144300	30915000	5400	5400	5400	5400	0
233	20250219	144200	30915000	5400	5400	5400	5400	0
234	20250219	144100	30915000	5400	5400	5400	5400	0
235	20250219	144000	30915000	5400	5400	5400	5400	0
236	20250219	143900	30915000	5400	5400	5400	5400	0
237	20250219	143800	30915000	5400	5400	5400	5400	0
238	20250219	143700	30915000	5400	5400	5400	5400	74
239	20250219	143600	30515400	5390	5390	5390	5390	0
240	20250219	143500	30515400	5390	5390	5390	5390	0
241	20250219	143400	30515400	5390	5390	5390	5390	1
242	20250219	143300	30510010	5400	5390	5400	5390	374
243	20250219	143200	28494140	5380	5380	5380	5380	0
244	20250219	143100	28494140	5380	5380	5380	5380	1828
245	20250219	143000	18659500	5380	5380	5380	5380	0
246	20250219	142900	18659500	5380	5380	5380	5380	0
247	20250219	142800	18659500	5380	5380	5380	5380	0
248	20250219	142700	18659500	5380	5380	5380	5380	0
249	20250219	142600	18659500	5380	5380	5380	5380	0
250	20250219	142500	18659500	5380	5380	5380	5380	0
251	20250219	142400	18659500	5380	5380	5380	5380	0
252	20250219	142300	18659500	5380	5380	5380	5380	0
253	20250219	142200	18659500	5380	5380	5380	5380	1
254	20250219	142100	18654120	5370	5370	5370	5370	0
255	20250219	142000	18654120	5370	5370	5370	5370	0
256	20250219	141900	18654120	5370	5370	5370	5370	0
257	20250219	141800	18654120	5370	5370	5370	5370	0
258	20250219	141700	18654120	5370	5370	5370	5370	0
259	20250219	141600	18654120	5370	5370	5370	5370	0
260	20250219	141500	18654120	5370	5370	5370	5370	0
261	20250219	141400	18654120	5370	5370	5370	5370	0
262	20250219	141300	18654120	5370	5370	5370	5370	0
263	20250219	141200	18654120	5370	5370	5370	5370	0
264	20250219	141100	18654120	5370	5370	5370	5370	0
265	20250219	141000	18654120	5370	5370	5370	5370	0
266	20250219	140900	18654120	5370	5370	5370	5370	0
267	20250219	140800	18654120	5370	5370	5370	5370	0
268	20250219	140700	18654120	5370	5370	5370	5370	0
269	20250219	140600	18654120	5370	5370	5370	5370	0
270	20250219	140500	18654120	5370	5370	5370	5370	0
271	20250219	140400	18654120	5370	5370	5370	5370	0
272	20250219	140300	18654120	5370	5370	5370	5370	0
273	20250219	140200	18654120	5370	5370	5370	5370	0
274	20250219	140100	18654120	5370	5370	5370	5370	0
275	20250219	140000	18654120	5370	5370	5370	5370	683
276	20250219	135900	14986410	5360	5360	5360	5360	0
277	20250219	135800	14986410	5360	5360	5360	5360	0
278	20250219	135700	14986410	5360	5360	5360	5360	0
279	20250219	135600	14986410	5360	5360	5360	5360	0
280	20250219	135500	14986410	5360	5360	5360	5360	0
281	20250219	135400	14986410	5360	5360	5360	5360	0
282	20250219	135300	14986410	5360	5360	5360	5360	0
283	20250219	135200	14986410	5360	5360	5360	5360	0
284	20250219	135100	14986410	5360	5360	5360	5360	0
285	20250219	135000	14986410	5360	5360	5360	5360	0
286	20250219	134900	14986410	5360	5360	5360	5360	0
287	20250219	134800	14986410	5360	5360	5360	5360	0
288	20250219	134700	14986410	5360	5360	5360	5360	0
289	20250219	134600	14986410	5360	5360	5360	5360	0
290	20250219	134500	14986410	5360	5360	5360	5360	0
291	20250219	134400	14986410	5360	5360	5360	5360	0
292	20250219	134300	14986410	5360	5360	5360	5360	0
293	20250219	134200	14986410	5360	5360	5360	5360	0
294	20250219	134100	14986410	5360	5360	5360	5360	0
295	20250219	134000	14986410	5360	5360	5360	5360	0
296	20250219	133900	14986410	5360	5360	5360	5360	0
297	20250219	133800	14986410	5360	5360	5360	5360	0
298	20250219	133700	14986410	5360	5360	5360	5360	0
299	20250219	133600	14986410	5360	5360	5360	5360	0
300	20250219	133500	14986410	5360	5360	5360	5360	0
301	20250219	133400	14986410	5360	5360	5360	5360	0
302	20250219	133300	14986410	5360	5360	5360	5360	0
303	20250219	133200	14986410	5360	5360	5360	5360	0
304	20250219	133100	14986410	5360	5360	5360	5360	0
305	20250219	133000	14986410	5360	5360	5360	5360	0
306	20250219	132900	14986410	5360	5360	5360	5360	0
307	20250219	132800	14986410	5360	5360	5360	5360	0
308	20250219	132700	14986410	5360	5360	5360	5360	0
309	20250219	132600	14986410	5360	5360	5360	5360	0
310	20250219	132500	14986410	5360	5360	5360	5360	0
311	20250219	132400	14986410	5360	5360	5360	5360	0
312	20250219	132300	14986410	5360	5360	5360	5360	0
313	20250219	132200	14986410	5360	5360	5360	5360	0
314	20250219	132100	14986410	5360	5360	5360	5360	0
315	20250219	132000	14986410	5360	5360	5360	5360	0
316	20250219	131900	14986410	5360	5360	5360	5360	0
317	20250219	131800	14986410	5360	5360	5360	5360	0
318	20250219	131700	14986410	5360	5360	5360	5360	0
319	20250219	131600	14986410	5360	5360	5360	5360	0
320	20250219	131500	14986410	5360	5360	5360	5360	0
321	20250219	131400	14986410	5360	5360	5360	5360	0
322	20250219	131300	14986410	5360	5360	5360	5360	0
323	20250219	131200	14986410	5360	5360	5360	5360	0
324	20250219	131100	14986410	5360	5360	5360	5360	0
325	20250219	131000	14986410	5360	5360	5360	5360	0
326	20250219	130900	14986410	5360	5360	5360	5360	0
327	20250219	130800	14986410	5360	5360	5360	5360	0
328	20250219	130700	14986410	5360	5360	5360	5360	0
329	20250219	130600	14986410	5360	5360	5360	5360	0
330	20250219	130500	14986410	5360	5360	5360	5360	0
331	20250219	130400	14986410	5360	5360	5360	5360	0
332	20250219	130300	14986410	5360	5360	5360	5360	0
333	20250219	130200	14986410	5360	5360	5360	5360	1
334	20250219	130100	14981050	5370	5370	5370	5370	0
335	20250219	130000	14981050	5370	5370	5370	5370	0
336	20250219	125900	14981050	5370	5370	5370	5370	0
337	20250219	125800	14981050	5370	5370	5370	5370	0
338	20250219	125700	14981050	5370	5370	5370	5370	0
339	20250219	125600	14981050	5370	5370	5370	5370	100
340	20250219	125500	14444050	5370	5370	5370	5370	0
341	20250219	125400	14444050	5370	5370	5370	5370	0
342	20250219	125300	14444050	5370	5370	5370	5370	0
343	20250219	125200	14444050	5370	5370	5370	5370	0
344	20250219	125100	14444050	5370	5370	5370	5370	0
345	20250219	125000	14444050	5370	5370	5370	5370	2
346	20250219	124900	14433310	5350	5350	5350	5350	0
347	20250219	124800	14433310	5350	5350	5350	5350	0
348	20250219	124700	14433310	5350	5350	5350	5350	200
349	20250219	124600	13363310	5350	5350	5350	5350	0
350	20250219	124500	13363310	5350	5350	5350	5350	49
351	20250219	124400	13101160	5360	5360	5360	5360	0
352	20250219	124300	13101160	5360	5360	5360	5360	3
353	20250219	124200	13085080	5360	5360	5360	5360	0
354	20250219	124100	13085080	5360	5360	5360	5360	0
355	20250219	124000	13085080	5360	5360	5360	5360	0
356	20250219	123900	13085080	5360	5370	5370	5360	4
357	20250219	123800	13063620	5370	5370	5370	5370	0
358	20250219	123700	13063620	5370	5370	5370	5370	1
359	20250219	123600	13058250	5370	5370	5370	5370	0
360	20250219	123500	13058250	5370	5370	5370	5370	0
361	20250219	123400	13058250	5370	5370	5370	5370	0
362	20250219	123300	13058250	5370	5370	5370	5370	1
363	20250219	123200	13052880	5350	5350	5350	5350	0
364	20250219	123100	13052880	5350	5350	5350	5350	0
365	20250219	123000	13052880	5350	5350	5350	5350	0
366	20250219	122900	13052880	5350	5350	5350	5350	0
367	20250219	122800	13052880	5350	5350	5350	5350	0
368	20250219	122700	13052880	5350	5350	5350	5350	0
369	20250219	122600	13052880	5350	5350	5350	5350	0
370	20250219	122500	13052880	5350	5350	5350	5350	0
371	20250219	122400	13052880	5350	5350	5350	5350	0
372	20250219	122300	13052880	5350	5350	5350	5350	0
373	20250219	122200	13052880	5350	5350	5350	5350	0
374	20250219	122100	13052880	5350	5350	5350	5350	0
375	20250219	122000	13052880	5350	5350	5350	5350	0
376	20250219	121900	13052880	5350	5350	5350	5350	0
377	20250219	121800	13052880	5350	5350	5350	5350	0
378	20250219	121700	13052880	5350	5350	5350	5350	0
379	20250219	121600	13052880	5350	5350	5350	5350	1
380	20250219	121500	13047530	5350	5350	5350	5350	0
381	20250219	121400	13047530	5350	5350	5350	5350	0
382	20250219	121300	13047530	5350	5350	5350	5350	0
383	20250219	121200	13047530	5350	5350	5350	5350	1
384	20250219	121100	13042180	5340	5340	5340	5340	0
385	20250219	121000	13042180	5340	5340	5340	5340	0
386	20250219	120900	13042180	5340	5340	5340	5340	0
387	20250219	120800	13042180	5340	5340	5340	5340	0
388	20250219	120700	13042180	5340	5340	5340	5340	0
389	20250219	120600	13042180	5340	5340	5340	5340	0
390	20250219	120500	13042180	5340	5340	5340	5340	0
391	20250219	120400	13042180	5340	5340	5340	5340	0
392	20250219	120300	13042180	5340	5340	5340	5340	0
393	20250219	120200	13042180	5340	5340	5340	5340	0
394	20250219	120100	13042180	5340	5340	5340	5340	0
395	20250219	120000	13042180	5340	5340	5340	5340	0
396	20250219	115900	13042180	5340	5340	5340	5340	0
397	20250219	115800	13042180	5340	5340	5340	5340	0
398	20250219	115700	13042180	5340	5340	5340	5340	0
399	20250219	115600	13042180	5340	5340	5340	5340	0
400	20250219	115500	13042180	5340	5340	5340	5340	0
401	20250219	115400	13042180	5340	5340	5340	5340	0
402	20250219	115300	13042180	5340	5340	5340	5340	0
403	20250219	115200	13042180	5340	5340	5340	5340	0
404	20250219	115100	13042180	5340	5340	5340	5340	0
405	20250219	115000	13042180	5340	5340	5340	5340	0
406	20250219	114900	13042180	5340	5340	5340	5340	0
407	20250219	114800	13042180	5340	5340	5340	5340	0
408	20250219	114700	13042180	5340	5340	5340	5340	0
409	20250219	114600	13042180	5340	5340	5340	5340	0
410	20250219	114500	13042180	5340	5340	5340	5340	0
411	20250219	114400	13042180	5340	5340	5340	5340	0
412	20250219	114300	13042180	5340	5340	5340	5340	0
413	20250219	114200	13042180	5340	5340	5340	5340	0
414	20250219	114100	13042180	5340	5340	5340	5340	0
415	20250219	114000	13042180	5340	5340	5340	5340	0
416	20250219	113900	13042180	5340	5340	5340	5340	5
417	20250219	113800	13015480	5370	5370	5370	5370	0
418	20250219	113700	13015480	5370	5370	5370	5370	0
419	20250219	113600	13015480	5370	5370	5370	5370	0
420	20250219	113500	13015480	5370	5350	5370	5350	2
421	20250219	113400	13004760	5360	5360	5360	5360	0
422	20250219	113300	13004760	5360	5360	5360	5360	0
423	20250219	113200	13004760	5360	5360	5360	5360	0
424	20250219	113100	13004760	5360	5360	5360	5360	0
425	20250219	113000	13004760	5360	5360	5360	5360	1
426	20250219	112900	12999400	5350	5350	5350	5350	0
427	20250219	112800	12999400	5350	5350	5350	5350	0
428	20250219	112700	12999400	5350	5350	5350	5350	3
429	20250219	112600	12983350	5360	5360	5360	5350	3
430	20250219	112500	12967280	5350	5350	5360	5350	4
431	20250219	112400	12945870	5360	5360	5360	5360	0
432	20250219	112300	12945870	5360	5360	5360	5360	0
433	20250219	112200	12945870	5360	5360	5360	5360	1
434	20250219	112100	12940510	5350	5350	5350	5350	0
435	20250219	112000	12940510	5350	5350	5350	5350	1
436	20250219	111900	12935160	5360	5350	5360	5350	2
437	20250219	111800	12924450	5360	5360	5360	5360	0
438	20250219	111700	12924450	5360	5360	5360	5360	0
439	20250219	111600	12924450	5360	5360	5360	5360	0
440	20250219	111500	12924450	5360	5360	5360	5360	0
441	20250219	111400	12924450	5360	5360	5360	5360	0
442	20250219	111300	12924450	5360	5360	5360	5360	0
443	20250219	111200	12924450	5360	5360	5360	5360	0
444	20250219	111100	12924450	5360	5360	5360	5360	0
445	20250219	111000	12924450	5360	5360	5360	5360	0
446	20250219	110900	12924450	5360	5360	5360	5360	5
447	20250219	110800	12897650	5360	5360	5360	5360	0
448	20250219	110700	12897650	5360	5360	5360	5360	0
449	20250219	110600	12897650	5360	5360	5360	5360	0
450	20250219	110500	12897650	5360	5360	5360	5360	0
451	20250219	110400	12897650	5360	5360	5360	5360	0
452	20250219	110300	12897650	5360	5360	5360	5350	102
453	20250219	110200	12350940	5350	5350	5350	5350	0
454	20250219	110100	12350940	5350	5360	5360	5350	2
455	20250219	110000	12340230	5350	5350	5350	5350	1
456	20250219	105900	12334880	5360	5350	5360	5350	2
457	20250219	105800	12324170	5360	5360	5360	5360	250
458	20250219	105700	10984170	5350	5350	5350	5350	0
459	20250219	105600	10984170	5350	5350	5350	5350	0
460	20250219	105500	10984170	5350	5350	5350	5350	1
461	20250219	105400	10978820	5360	5360	5360	5360	0
462	20250219	105300	10978820	5360	5360	5360	5360	0
463	20250219	105200	10978820	5360	5360	5360	5360	0
464	20250219	105100	10978820	5360	5360	5360	5360	0
465	20250219	105000	10978820	5360	5360	5360	5360	0
466	20250219	104900	10978820	5360	5360	5360	5360	0
467	20250219	104800	10978820	5360	5360	5360	5360	0
468	20250219	104700	10978820	5360	5360	5360	5360	0
469	20250219	104600	10978820	5360	5360	5360	5360	0
470	20250219	104500	10978820	5360	5360	5360	5360	250
471	20250219	104400	9638820	5360	5360	5360	5360	0
472	20250219	104300	9638820	5360	5360	5360	5360	0
473	20250219	104200	9638820	5360	5360	5360	5360	0
474	20250219	104100	9638820	5360	5360	5360	5360	0
475	20250219	104000	9638820	5360	5360	5360	5360	0
476	20250219	103900	9638820	5360	5360	5360	5360	0
477	20250219	103800	9638820	5360	5360	5360	5360	0
478	20250219	103700	9638820	5360	5360	5360	5360	1
479	20250219	103600	9633460	5360	5360	5360	5360	0
480	20250219	103500	9633460	5360	5360	5360	5360	0
481	20250219	103400	9633460	5360	5360	5360	5360	0
482	20250219	103300	9633460	5360	5360	5360	5360	0
483	20250219	103200	9633460	5360	5360	5360	5360	0
484	20250219	103100	9633460	5360	5360	5360	5360	0
485	20250219	103000	9633460	5360	5320	5360	5320	2
486	20250219	102900	9622780	5330	5350	5350	5330	400
487	20250219	102800	7489750	5370	5370	5370	5370	0
488	20250219	102700	7489750	5370	5370	5370	5370	0
489	20250219	102600	7489750	5370	5370	5370	5350	9
490	20250219	102500	7441500	5360	5360	5360	5360	0
491	20250219	102400	7441500	5360	5360	5360	5360	0
492	20250219	102300	7441500	5360	5360	5360	5360	0
493	20250219	102200	7441500	5360	5360	5360	5360	0
494	20250219	102100	7441500	5360	5360	5360	5360	0
495	20250219	102000	7441500	5360	5360	5360	5360	0
496	20250219	101900	7441500	5360	5360	5360	5360	0
497	20250219	101800	7441500	5360	5360	5360	5360	1
498	20250219	101700	7436140	5370	5370	5370	5370	0
499	20250219	101600	7436140	5370	5370	5370	5370	0
500	20250219	101500	7436140	5370	5370	5370	5370	0
501	20250219	101400	7436140	5370	5370	5370	5370	0
502	20250219	101300	7436140	5370	5370	5370	5370	0
503	20250219	101200	7436140	5370	5370	5370	5370	1
504	20250219	101100	7430770	5370	5370	5370	5370	0
505	20250219	101000	7430770	5370	5370	5370	5370	0
506	20250219	100900	7430770	5370	5370	5370	5370	0
507	20250219	100800	7430770	5370	5370	5370	5370	0
508	20250219	100700	7430770	5370	5370	5370	5370	1
509	20250219	100600	7425400	5370	5370	5370	5370	0
510	20250219	100500	7425400	5370	5370	5370	5370	0
511	20250219	100400	7425400	5370	5370	5370	5370	1
512	20250219	100300	7420030	5370	5370	5370	5370	0
513	20250219	100200	7420030	5370	5370	5370	5370	95
514	20250219	100100	6909880	5380	5380	5380	5380	0
515	20250219	100000	6909880	5380	5380	5380	5380	0
516	20250219	095900	6909880	5380	5380	5380	5380	0
517	20250219	095800	6909880	5380	5380	5380	5380	0
518	20250219	095700	6909880	5380	5380	5380	5380	3
519	20250219	095600	6893740	5380	5380	5380	5380	0
520	20250219	095500	6893740	5380	5380	5380	5380	0
521	20250219	095400	6893740	5380	5380	5380	5380	0
522	20250219	095300	6893740	5380	5380	5380	5380	0
523	20250219	095200	6893740	5380	5380	5380	5380	0
524	20250219	095100	6893740	5380	5380	5380	5380	0
525	20250219	095000	6893740	5380	5380	5380	5380	0
526	20250219	094900	6893740	5380	5380	5380	5380	1000
527	20250219	094800	1513740	5370	5370	5370	5370	0
528	20250219	094700	1513740	5370	5370	5370	5370	0
529	20250219	094600	1513740	5370	5370	5370	5370	0
530	20250219	094500	1513740	5370	5370	5370	5370	0
531	20250219	094400	1513740	5370	5370	5370	5370	8
532	20250219	094300	1470780	5380	5380	5380	5380	0
533	20250219	094200	1470780	5380	5380	5380	5380	0
534	20250219	094100	1470780	5380	5380	5380	5380	0
535	20250219	094000	1470780	5380	5380	5380	5380	0
536	20250219	093900	1470780	5380	5380	5380	5380	0
537	20250219	093800	1470780	5380	5380	5380	5380	0
538	20250219	093700	1470780	5380	5380	5380	5380	0
539	20250219	093600	1470780	5380	5380	5380	5380	0
540	20250219	093500	1470780	5380	5380	5380	5380	0
541	20250219	093400	1470780	5380	5380	5380	5380	0
542	20250219	093300	1470780	5380	5380	5380	5380	0
543	20250219	093200	1470780	5380	5380	5380	5380	0
544	20250219	093100	1470780	5380	5380	5380	5380	0
545	20250219	093000	1470780	5380	5380	5380	5380	0
546	20250219	092900	1470780	5380	5380	5380	5380	0
547	20250219	092800	1470780	5380	5380	5380	5380	30
548	20250219	092700	1309380	5380	5380	5380	5380	0
549	20250219	092600	1309380	5380	5380	5380	5380	0
550	20250219	092500	1309380	5380	5380	5380	5380	92
551	20250219	092400	814420	5380	5380	5380	5380	0
552	20250219	092300	814420	5380	5380	5380	5380	0
553	20250219	092200	814420	5380	5380	5380	5380	0
554	20250219	092100	814420	5380	5380	5380	5380	0
555	20250219	092000	814420	5380	5380	5380	5380	0
556	20250219	091900	814420	5380	5380	5380	5380	10
557	20250219	091800	760620	5380	5380	5380	5380	0
558	20250219	091700	760620	5380	5380	5380	5380	0
559	20250219	091600	760620	5380	5380	5380	5380	0
560	20250219	091500	760620	5380	5380	5380	5380	0
561	20250219	091400	760620	5380	5380	5380	5380	0
562	20250219	091300	760620	5380	5380	5380	5380	0
563	20250219	091200	760620	5380	5380	5380	5380	0
564	20250219	091100	760620	5380	5380	5380	5380	107
565	20250219	091000	184960	5440	5440	5440	5440	0
566	20250219	090900	184960	5440	5440	5440	5440	0
567	20250219	090800	184960	5440	5440	5440	5440	0
568	20250219	090700	184960	5440	5440	5440	5440	0
569	20250219	090600	184960	5440	5440	5440	5440	0
570	20250219	090500	184960	5440	5440	5440	5440	0
571	20250219	090400	184960	5440	5440	5440	5440	0
572	20250219	090300	184960	5440	5440	5440	5440	0
573	20250219	090200	184960	5440	5440	5440	5440	0
574	20250219	090100	184960	5440	5440	5440	5440	0
575	20250219	090000	184960	5440	5440	5440	5440	34