KissMeData/010240/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185500	63954480	5280	5280	5280	5280	48
3	20250219	185400	63954480	5280	5280	5280	5280	0
4	20250219	185300	63954480	5280	5280	5280	5280	0
5	20250219	185200	63954480	5280	5280	5280	5280	0
6	20250219	185100	63954480	5280	5280	5280	5280	0
7	20250219	185000	63954480	5280	5280	5280	5280	0
8	20250219	184900	63954480	5280	5280	5280	5280	0
9	20250219	184800	63954480	5280	5280	5280	5280	0
10	20250219	184700	63954480	5280	5280	5280	5280	0
11	20250219	184600	63954480	5280	5280	5280	5280	0
12	20250219	184500	63954480	5280	5280	5280	5280	0
13	20250219	184400	63954480	5280	5280	5280	5280	0
14	20250219	184300	63954480	5280	5280	5280	5280	0
15	20250219	184200	63954480	5280	5280	5280	5280	0
16	20250219	184100	63954480	5280	5280	5280	5280	0
17	20250219	184000	63954480	5280	5280	5280	5280	0
18	20250219	183900	63954480	5280	5280	5280	5280	0
19	20250219	183800	63954480	5280	5280	5280	5280	0
20	20250219	183700	63954480	5280	5280	5280	5280	0
21	20250219	183600	63954480	5280	5280	5280	5280	0
22	20250219	183500	63954480	5280	5280	5280	5280	0
23	20250219	183400	63954480	5280	5280	5280	5280	0
24	20250219	183300	63954480	5280	5280	5280	5280	0
25	20250219	183200	63954480	5280	5280	5280	5280	0
26	20250219	183100	63954480	5280	5280	5280	5280	0
27	20250219	183000	63954480	5280	5280	5280	5280	0
28	20250219	182900	63954480	5280	5280	5280	5280	0
29	20250219	182800	63954480	5280	5280	5280	5280	0
30	20250219	182700	63954480	5280	5280	5280	5280	0
31	20250219	182600	63954480	5280	5280	5280	5280	0
32	20250219	182500	63954480	5280	5280	5280	5280	48
33	20250219	182400	63954480	5280	5280	5280	5280	0
34	20250219	182300	63954480	5280	5280	5280	5280	0
35	20250219	182200	63954480	5280	5280	5280	5280	0
36	20250219	182100	63954480	5280	5280	5280	5280	0
37	20250219	182000	63954480	5280	5280	5280	5280	0
38	20250219	181900	63954480	5280	5280	5280	5280	0
39	20250219	181800	63954480	5280	5280	5280	5280	0
40	20250219	181700	63954480	5280	5280	5280	5280	0
41	20250219	181600	63954480	5280	5280	5280	5280	0
42	20250219	181500	63954480	5280	5280	5280	5280	0
43	20250219	181400	63954480	5280	5280	5280	5280	0
44	20250219	181300	63954480	5280	5280	5280	5280	0
45	20250219	181200	63954480	5280	5280	5280	5280	0
46	20250219	181100	63954480	5280	5280	5280	5280	0
47	20250219	181000	63954480	5280	5280	5280	5280	0
48	20250219	180900	63954480	5280	5280	5280	5280	0
49	20250219	180800	63954480	5280	5280	5280	5280	0
50	20250219	180700	63954480	5280	5280	5280	5280	0
51	20250219	180600	63954480	5280	5280	5280	5280	0
52	20250219	180500	63954480	5280	5280	5280	5280	0
53	20250219	180400	63954480	5280	5280	5280	5280	0
54	20250219	180300	63954480	5280	5280	5280	5280	0
55	20250219	180200	63954480	5280	5280	5280	5280	0
56	20250219	180100	63954480	5280	5280	5280	5280	0
57	20250219	180000	63954480	5280	5280	5280	5280	0
58	20250219	175900	63954480	5280	5280	5280	5280	0
59	20250219	175800	63954480	5280	5280	5280	5280	0
60	20250219	175700	63954480	5280	5280	5280	5280	0
61	20250219	175600	63954480	5280	5280	5280	5280	0
62	20250219	175500	63954480	5280	5280	5280	5280	48
63	20250219	175400	63954480	5280	5280	5280	5280	0
64	20250219	175300	63954480	5280	5280	5280	5280	0
65	20250219	175200	63954480	5280	5280	5280	5280	0
66	20250219	175100	63954480	5280	5280	5280	5280	0
67	20250219	175000	63954480	5280	5280	5280	5280	0
68	20250219	174900	63954480	5280	5280	5280	5280	0
69	20250219	174800	63954480	5280	5280	5280	5280	0
70	20250219	174700	63954480	5280	5280	5280	5280	0
71	20250219	174600	63954480	5280	5280	5280	5280	0
72	20250219	174500	63954480	5280	5280	5280	5280	0
73	20250219	174400	63954480	5280	5280	5280	5280	0
74	20250219	174300	63954480	5280	5280	5280	5280	0
75	20250219	174200	63954480	5280	5280	5280	5280	0
76	20250219	174100	63954480	5280	5280	5280	5280	0
77	20250219	174000	63954480	5280	5280	5280	5280	0
78	20250219	173900	63954480	5280	5280	5280	5280	0
79	20250219	173800	63954480	5280	5280	5280	5280	0
80	20250219	173700	63954480	5280	5280	5280	5280	0
81	20250219	173600	63954480	5280	5280	5280	5280	0
82	20250219	173500	63954480	5280	5280	5280	5280	0
83	20250219	173400	63954480	5280	5280	5280	5280	0
84	20250219	173300	63954480	5280	5280	5280	5280	0
85	20250219	173200	63954480	5280	5280	5280	5280	0
86	20250219	173100	63954480	5280	5280	5280	5280	0
87	20250219	173000	63954480	5280	5280	5280	5280	0
88	20250219	172900	63954480	5280	5280	5280	5280	0
89	20250219	172800	63954480	5280	5280	5280	5280	0
90	20250219	172700	63954480	5280	5280	5280	5280	0
91	20250219	172600	63954480	5280	5280	5280	5280	0
92	20250219	172500	63954480	5280	5280	5280	5280	48
93	20250219	172400	63954480	5280	5280	5280	5280	0
94	20250219	172300	63954480	5280	5280	5280	5280	0
95	20250219	172200	63954480	5280	5280	5280	5280	0
96	20250219	172100	63954480	5280	5280	5280	5280	0
97	20250219	172000	63954480	5280	5280	5280	5280	0
98	20250219	171900	63954480	5280	5280	5280	5280	0
99	20250219	171800	63954480	5280	5280	5280	5280	0
100	20250219	171700	63954480	5280	5280	5280	5280	0
101	20250219	171600	63954480	5280	5280	5280	5280	0
102	20250219	171500	63954480	5280	5280	5280	5280	0
103	20250219	171400	63954480	5280	5280	5280	5280	0
104	20250219	171300	63954480	5280	5280	5280	5280	0
105	20250219	171200	63954480	5280	5280	5280	5280	0
106	20250219	171100	63954480	5280	5280	5280	5280	0
107	20250219	171000	63954480	5280	5280	5280	5280	0
108	20250219	170900	63954480	5280	5280	5280	5280	0
109	20250219	170800	63954480	5280	5280	5280	5280	0
110	20250219	170700	63954480	5280	5280	5280	5280	0
111	20250219	170600	63954480	5280	5280	5280	5280	0
112	20250219	170500	63954480	5280	5280	5280	5280	0
113	20250219	170400	63954480	5280	5280	5280	5280	0
114	20250219	170300	63954480	5280	5280	5280	5280	0
115	20250219	170200	63954480	5280	5280	5280	5280	0
116	20250219	170100	63954480	5280	5280	5280	5280	0
117	20250219	170000	63954480	5280	5280	5280	5280	0
118	20250219	165900	63954480	5280	5280	5280	5280	0
119	20250219	165800	63954480	5280	5280	5280	5280	0
120	20250219	165700	63954480	5280	5280	5280	5280	0
121	20250219	165600	63954480	5280	5280	5280	5280	0
122	20250219	165500	63954480	5280	5280	5280	5280	48
123	20250219	165400	63954480	5280	5280	5280	5280	0
124	20250219	165300	63954480	5280	5280	5280	5280	0
125	20250219	165200	63954480	5280	5280	5280	5280	0
126	20250219	165100	63954480	5280	5280	5280	5280	0
127	20250219	165000	63954480	5280	5280	5280	5280	0
128	20250219	164900	63954480	5280	5280	5280	5280	0
129	20250219	164800	63954480	5280	5280	5280	5280	0
130	20250219	164700	63954480	5280	5280	5280	5280	0
131	20250219	164600	63954480	5280	5280	5280	5280	0
132	20250219	164500	63954480	5280	5280	5280	5280	0
133	20250219	164400	63954480	5280	5280	5280	5280	0
134	20250219	164300	63954480	5280	5280	5280	5280	0
135	20250219	164200	63954480	5280	5280	5280	5280	0
136	20250219	164100	63954480	5280	5280	5280	5280	0
137	20250219	164000	63954480	5280	5280	5280	5280	0
138	20250219	163900	63954480	5280	5280	5280	5280	0
139	20250219	163800	63954480	5280	5280	5280	5280	0
140	20250219	163700	63954480	5280	5280	5280	5280	0
141	20250219	163600	63954480	5280	5280	5280	5280	0
142	20250219	163500	63954480	5280	5280	5280	5280	0
143	20250219	163400	63954480	5280	5280	5280	5280	0
144	20250219	163300	63954480	5280	5280	5280	5280	0
145	20250219	163200	63954480	5280	5280	5280	5280	0
146	20250219	163100	63954480	5280	5280	5280	5280	0
147	20250219	163000	63954480	5280	5280	5280	5280	0
148	20250219	162900	63954480	5280	5280	5280	5280	0
149	20250219	162800	63954480	5280	5280	5280	5280	0
150	20250219	162700	63954480	5280	5280	5280	5280	0
151	20250219	162600	63954480	5280	5280	5280	5280	0
152	20250219	162500	63954480	5280	5280	5280	5280	48
153	20250219	162400	63954480	5280	5280	5280	5280	0
154	20250219	162300	63954480	5280	5280	5280	5280	0
155	20250219	162200	63954480	5280	5280	5280	5280	0
156	20250219	162100	63954480	5280	5280	5280	5280	0
157	20250219	162000	63954480	5280	5280	5280	5280	0
158	20250219	161900	63954480	5280	5280	5280	5280	0
159	20250219	161800	63954480	5280	5280	5280	5280	0
160	20250219	161700	63954480	5280	5280	5280	5280	0
161	20250219	161600	63954480	5280	5280	5280	5280	0
162	20250219	161500	63954480	5280	5280	5280	5280	0
163	20250219	161400	63954480	5280	5280	5280	5280	0
164	20250219	161300	63954480	5280	5280	5280	5280	0
165	20250219	161200	63954480	5280	5280	5280	5280	0
166	20250219	161100	63954480	5280	5280	5280	5280	0
167	20250219	161000	63954480	5280	5280	5280	5280	0
168	20250219	160900	63954480	5280	5280	5280	5280	0
169	20250219	160800	63954480	5280	5280	5280	5280	0
170	20250219	160700	63954480	5280	5280	5280	5280	0
171	20250219	160600	63954480	5280	5280	5280	5280	0
172	20250219	160500	63954480	5280	5280	5280	5280	0
173	20250219	160400	63954480	5280	5280	5280	5280	0
174	20250219	160300	63954480	5280	5280	5280	5280	0
175	20250219	160200	63954480	5280	5280	5280	5280	0
176	20250219	160100	63954480	5280	5280	5280	5280	0
177	20250219	160000	63954480	5280	5280	5280	5280	0
178	20250219	155900	63954480	5280	5280	5280	5280	0
179	20250219	155800	63954480	5280	5280	5280	5280	0
180	20250219	155700	63954480	5280	5280	5280	5280	0
181	20250219	155600	63954480	5280	5280	5280	5280	0
182	20250219	155500	63954480	5280	5280	5280	5280	48
183	20250219	155400	63954480	5280	5280	5280	5280	0
184	20250219	155300	63954480	5280	5280	5280	5280	0
185	20250219	155200	63954480	5280	5280	5280	5280	0
186	20250219	155100	63954480	5280	5280	5280	5280	0
187	20250219	155000	63954480	5280	5280	5280	5280	0
188	20250219	154900	63954480	5280	5280	5280	5280	0
189	20250219	154800	63954480	5280	5280	5280	5280	0
190	20250219	154700	63954480	5280	5280	5280	5280	0
191	20250219	154600	63954480	5280	5280	5280	5280	0
192	20250219	154500	63954480	5280	5280	5280	5280	0
193	20250219	154400	63954480	5280	5280	5280	5280	0
194	20250219	154300	63954480	5280	5280	5280	5280	0
195	20250219	154200	63954480	5280	5280	5280	5280	0
196	20250219	154100	63954480	5280	5280	5280	5280	0
197	20250219	154000	63954480	5280	5280	5280	5280	0
198	20250219	153900	63954480	5280	5280	5280	5280	0
199	20250219	153800	63954480	5280	5280	5280	5280	0
200	20250219	153700	63954480	5280	5280	5280	5280	0
201	20250219	153600	63954480	5280	5280	5280	5280	0
202	20250219	153500	63954480	5280	5280	5280	5280	0
203	20250219	153400	63954480	5280	5280	5280	5280	0
204	20250219	153300	63954480	5280	5280	5280	5280	0
205	20250219	153200	63954480	5280	5280	5280	5280	0
206	20250219	153100	63954480	5280	5280	5280	5280	0
207	20250219	153000	63954480	5280	5280	5280	5280	48
208	20250219	152900	63701040	5280	5280	5280	5280	0
209	20250219	152800	63701040	5280	5280	5280	5280	0
210	20250219	152700	63701040	5280	5280	5280	5280	0
211	20250219	152600	63701040	5280	5280	5280	5280	0
212	20250219	152500	63701040	5280	5280	5280	5280	0
213	20250219	152400	63701040	5280	5280	5280	5280	0
214	20250219	152300	63701040	5280	5280	5280	5280	0
215	20250219	152200	63701040	5280	5280	5280	5280	0
216	20250219	152100	63701040	5280	5280	5280	5280	0
217	20250219	152000	63701040	5280	5280	5280	5280	0
218	20250219	151900	63701040	5280	5270	5280	5270	48
219	20250219	151800	63448070	5270	5270	5270	5270	3
220	20250219	151700	63432260	5270	5270	5270	5270	2
221	20250219	151600	63421720	5270	5270	5270	5270	12
222	20250219	151500	63358480	5280	5280	5280	5280	2
223	20250219	151400	63347920	5280	5280	5280	5280	0
224	20250219	151300	63347920	5280	5280	5280	5280	0
225	20250219	151200	63347920	5280	5280	5280	5280	1
226	20250219	151100	63342640	5280	5280	5280	5280	0
227	20250219	151000	63342640	5280	5280	5280	5280	0
228	20250219	150900	63342640	5280	5280	5280	5280	0
229	20250219	150800	63342640	5280	5280	5280	5280	0
230	20250219	150700	63342640	5280	5280	5280	5280	0
231	20250219	150600	63342640	5280	5280	5280	5280	0
232	20250219	150500	63342640	5280	5280	5280	5280	0
233	20250219	150400	63342640	5280	5280	5280	5280	0
234	20250219	150300	63342640	5280	5280	5280	5280	0
235	20250219	150200	63342640	5280	5280	5280	5280	0
236	20250219	150100	63342640	5280	5280	5280	5280	0
237	20250219	150000	63342640	5280	5280	5280	5280	0
238	20250219	145900	63342640	5280	5280	5280	5280	0
239	20250219	145800	63342640	5280	5280	5280	5280	1
240	20250219	145700	63337360	5280	5280	5280	5280	0
241	20250219	145600	63337360	5280	5280	5280	5280	1
242	20250219	145500	63332080	5270	5270	5270	5270	1
243	20250219	145400	63326810	5270	5270	5270	5270	1
244	20250219	145300	63321540	5280	5280	5280	5280	0
245	20250219	145200	63321540	5280	5280	5280	5280	0
246	20250219	145100	63321540	5280	5280	5280	5280	1
247	20250219	145000	63316260	5280	5280	5280	5280	0
248	20250219	144900	63316260	5280	5280	5280	5280	0
249	20250219	144800	63316260	5280	5270	5280	5270	334
250	20250219	144700	61556070	5280	5280	5280	5280	0
251	20250219	144600	61556070	5280	5280	5280	5280	0
252	20250219	144500	61556070	5280	5280	5280	5280	0
253	20250219	144400	61556070	5280	5280	5280	5280	0
254	20250219	144300	61556070	5280	5280	5280	5280	0
255	20250219	144200	61556070	5280	5280	5280	5280	0
256	20250219	144100	61556070	5280	5280	5280	5280	0
257	20250219	144000	61556070	5280	5280	5280	5280	2
258	20250219	143900	61545510	5280	5280	5280	5280	1
259	20250219	143800	61540230	5240	5240	5240	5240	0
260	20250219	143700	61540230	5240	5270	5270	5240	400
261	20250219	143600	59443940	5280	5280	5280	5280	0
262	20250219	143500	59443940	5280	5280	5280	5280	0
263	20250219	143400	59443940	5280	5280	5280	5280	0
264	20250219	143300	59443940	5280	5280	5280	5280	1
265	20250219	143200	59438660	5270	5270	5270	5270	0
266	20250219	143100	59438660	5270	5270	5270	5270	0
267	20250219	143000	59438660	5270	5270	5270	5270	0
268	20250219	142900	59438660	5270	5270	5270	5270	0
269	20250219	142800	59438660	5270	5270	5270	5270	0
270	20250219	142700	59438660	5270	5270	5270	5270	0
271	20250219	142600	59438660	5270	5270	5270	5270	0
272	20250219	142500	59438660	5270	5270	5270	5270	0
273	20250219	142400	59438660	5270	5270	5270	5270	0
274	20250219	142300	59438660	5270	5270	5270	5270	0
275	20250219	142200	59438660	5270	5270	5270	5270	0
276	20250219	142100	59438660	5270	5270	5270	5270	0
277	20250219	142000	59438660	5270	5270	5270	5270	0
278	20250219	141900	59438660	5270	5270	5270	5270	0
279	20250219	141800	59438660	5270	5270	5270	5270	0
280	20250219	141700	59438660	5270	5270	5270	5270	0
281	20250219	141600	59438660	5270	5270	5270	5270	0
282	20250219	141500	59438660	5270	5270	5270	5270	0
283	20250219	141400	59438660	5270	5270	5270	5270	0
284	20250219	141300	59438660	5270	5270	5270	5270	0
285	20250219	141200	59438660	5270	5270	5270	5270	0
286	20250219	141100	59438660	5270	5270	5270	5270	0
287	20250219	141000	59438660	5270	5270	5270	5270	0
288	20250219	140900	59438660	5270	5270	5270	5270	0
289	20250219	140800	59438660	5270	5270	5270	5270	0
290	20250219	140700	59438660	5270	5270	5270	5270	0
291	20250219	140600	59438660	5270	5290	5290	5270	572
292	20250219	140500	56416690	5300	5300	5300	5300	0
293	20250219	140400	56416690	5300	5300	5300	5300	100
294	20250219	140300	55886690	5300	5300	5300	5300	0
295	20250219	140200	55886690	5300	5300	5300	5300	0
296	20250219	140100	55886690	5300	5300	5300	5300	0
297	20250219	140000	55886690	5300	5300	5300	5300	0
298	20250219	135900	55886690	5300	5300	5300	5300	0
299	20250219	135800	55886690	5300	5300	5300	5300	0
300	20250219	135700	55886690	5300	5300	5300	5300	5
301	20250219	135600	55860190	5290	5290	5290	5290	0
302	20250219	135500	55860190	5290	5290	5290	5290	0
303	20250219	135400	55860190	5290	5290	5290	5290	0
304	20250219	135300	55860190	5290	5290	5290	5290	0
305	20250219	135200	55860190	5290	5290	5290	5290	0
306	20250219	135100	55860190	5290	5290	5290	5290	499
307	20250219	135000	53220480	5290	5290	5290	5290	0
308	20250219	134900	53220480	5290	5290	5290	5290	50
309	20250219	134800	52955980	5290	5290	5290	5290	0
310	20250219	134700	52955980	5290	5290	5290	5290	0
311	20250219	134600	52955980	5290	5290	5290	5290	0
312	20250219	134500	52955980	5290	5290	5290	5290	333
313	20250219	134400	51194410	5290	5290	5290	5290	0
314	20250219	134300	51194410	5290	5290	5290	5290	0
315	20250219	134200	51194410	5290	5290	5290	5290	0
316	20250219	134100	51194410	5290	5290	5290	5290	0
317	20250219	134000	51194410	5290	5290	5290	5290	0
318	20250219	133900	51194410	5290	5290	5290	5290	0
319	20250219	133800	51194410	5290	5290	5290	5290	0
320	20250219	133700	51194410	5290	5290	5290	5290	0
321	20250219	133600	51194410	5290	5290	5290	5290	3
322	20250219	133500	51178540	5250	5250	5250	5250	299
323	20250219	133400	49608790	5250	5250	5250	5250	200
324	20250219	133300	48558790	5250	5250	5250	5250	0
325	20250219	133200	48558790	5250	5250	5250	5250	0
326	20250219	133100	48558790	5250	5250	5250	5250	0
327	20250219	133000	48558790	5250	5250	5250	5250	0
328	20250219	132900	48558790	5250	5250	5250	5250	0
329	20250219	132800	48558790	5250	5250	5250	5250	0
330	20250219	132700	48558790	5250	5250	5250	5250	270
331	20250219	132600	47141290	5280	5280	5280	5280	0
332	20250219	132500	47141290	5280	5280	5280	5280	0
333	20250219	132400	47141290	5280	5280	5280	5280	0
334	20250219	132300	47141290	5280	5280	5280	5280	0
335	20250219	132200	47141290	5280	5280	5280	5280	0
336	20250219	132100	47141290	5280	5280	5280	5280	0
337	20250219	132000	47141290	5280	5280	5280	5280	0
338	20250219	131900	47141290	5280	5280	5280	5280	1
339	20250219	131800	47136010	5280	5280	5280	5280	0
340	20250219	131700	47136010	5280	5280	5280	5280	0
341	20250219	131600	47136010	5280	5280	5280	5280	0
342	20250219	131500	47136010	5280	5280	5280	5280	0
343	20250219	131400	47136010	5280	5280	5280	5280	0
344	20250219	131300	47136010	5280	5280	5280	5280	190
345	20250219	131200	46132810	5280	5280	5280	5280	0
346	20250219	131100	46132810	5280	5280	5280	5280	100
347	20250219	131000	45604810	5280	5280	5280	5280	0
348	20250219	130900	45604810	5280	5280	5280	5280	0
349	20250219	130800	45604810	5280	5280	5280	5280	200
350	20250219	130700	44548810	5280	5280	5280	5280	0
351	20250219	130600	44548810	5280	5280	5280	5280	2
352	20250219	130500	44538250	5280	5280	5280	5280	0
353	20250219	130400	44538250	5280	5280	5280	5280	1
354	20250219	130300	44532970	5280	5280	5280	5280	2
355	20250219	130200	44522410	5280	5280	5280	5280	0
356	20250219	130100	44522410	5280	5280	5280	5280	0
357	20250219	130000	44522410	5280	5280	5280	5280	0
358	20250219	125900	44522410	5280	5280	5280	5280	0
359	20250219	125800	44522410	5280	5270	5280	5270	9
360	20250219	125700	44474900	5260	5260	5260	5260	6
361	20250219	125600	44443340	5270	5270	5270	5270	0
362	20250219	125500	44443340	5270	5270	5270	5270	0
363	20250219	125400	44443340	5270	5270	5270	5270	345
364	20250219	125300	42625190	5270	5270	5270	5270	0
365	20250219	125200	42625190	5270	5270	5270	5270	0
366	20250219	125100	42625190	5270	5270	5270	5270	0
367	20250219	125000	42625190	5270	5270	5270	5270	100
368	20250219	124900	42098190	5250	5250	5250	5250	0
369	20250219	124800	42098190	5250	5250	5250	5250	0
370	20250219	124700	42098190	5250	5250	5250	5250	0
371	20250219	124600	42098190	5250	5250	5250	5250	0
372	20250219	124500	42098190	5250	5250	5250	5250	0
373	20250219	124400	42098190	5250	5250	5250	5250	0
374	20250219	124300	42098190	5250	5250	5250	5250	0
375	20250219	124200	42098190	5250	5250	5250	5250	0
376	20250219	124100	42098190	5250	5250	5250	5250	0
377	20250219	124000	42098190	5250	5250	5250	5250	0
378	20250219	123900	42098190	5250	5250	5250	5250	0
379	20250219	123800	42098190	5250	5250	5250	5250	0
380	20250219	123700	42098190	5250	5250	5250	5250	0
381	20250219	123600	42098190	5250	5250	5250	5250	50
382	20250219	123500	41835690	5280	5280	5280	5280	0
383	20250219	123400	41835690	5280	5280	5280	5280	0
384	20250219	123300	41835690	5280	5280	5280	5280	0
385	20250219	123200	41835690	5280	5280	5280	5280	0
386	20250219	123100	41835690	5280	5280	5280	5280	0
387	20250219	123000	41835690	5280	5280	5280	5280	0
388	20250219	122900	41835690	5280	5280	5280	5280	0
389	20250219	122800	41835690	5280	5280	5280	5280	0
390	20250219	122700	41835690	5280	5280	5280	5280	0
391	20250219	122600	41835690	5280	5280	5280	5280	0
392	20250219	122500	41835690	5280	5280	5280	5280	0
393	20250219	122400	41835690	5280	5280	5280	5280	0
394	20250219	122300	41835690	5280	5280	5280	5280	0
395	20250219	122200	41835690	5280	5280	5280	5280	0
396	20250219	122100	41835690	5280	5280	5280	5280	0
397	20250219	122000	41835690	5280	5280	5280	5280	0
398	20250219	121900	41835690	5280	5280	5280	5280	0
399	20250219	121800	41835690	5280	5280	5280	5280	0
400	20250219	121700	41835690	5280	5280	5280	5280	0
401	20250219	121600	41835690	5280	5280	5280	5280	0
402	20250219	121500	41835690	5280	5280	5280	5280	0
403	20250219	121400	41835690	5280	5280	5280	5280	0
404	20250219	121300	41835690	5280	5280	5280	5280	0
405	20250219	121200	41835690	5280	5280	5280	5280	0
406	20250219	121100	41835690	5280	5280	5280	5280	0
407	20250219	121000	41835690	5280	5280	5280	5280	0
408	20250219	120900	41835690	5280	5250	5280	5250	38
409	20250219	120800	41636130	5250	5250	5250	5250	0
410	20250219	120700	41636130	5250	5250	5250	5250	0
411	20250219	120600	41636130	5250	5250	5250	5250	0
412	20250219	120500	41636130	5250	5250	5250	5250	0
413	20250219	120400	41636130	5250	5250	5250	5250	0
414	20250219	120300	41636130	5250	5250	5270	5250	579
415	20250219	120200	38587860	5240	5240	5240	5240	0
416	20250219	120100	38587860	5240	5240	5240	5240	0
417	20250219	120000	38587860	5240	5240	5240	5240	0
418	20250219	115900	38587860	5240	5240	5240	5240	0
419	20250219	115800	38587860	5240	5240	5240	5240	0
420	20250219	115700	38587860	5240	5240	5240	5240	0
421	20250219	115600	38587860	5240	5240	5240	5240	0
422	20250219	115500	38587860	5240	5240	5240	5240	1
423	20250219	115400	38582620	5260	5260	5260	5260	0
424	20250219	115300	38582620	5260	5260	5260	5260	0
425	20250219	115200	38582620	5260	5260	5260	5260	0
426	20250219	115100	38582620	5260	5260	5260	5260	0
427	20250219	115000	38582620	5260	5260	5260	5260	0
428	20250219	114900	38582620	5260	5260	5260	5260	0
429	20250219	114800	38582620	5260	5260	5260	5260	0
430	20250219	114700	38582620	5260	5260	5260	5260	0
431	20250219	114600	38582620	5260	5260	5260	5260	0
432	20250219	114500	38582620	5260	5260	5260	5260	1
433	20250219	114400	38577360	5240	5240	5240	5240	0
434	20250219	114300	38577360	5240	5250	5250	5240	9
435	20250219	114200	38530170	5260	5260	5260	5260	0
436	20250219	114100	38530170	5260	5260	5260	5260	0
437	20250219	114000	38530170	5260	5260	5260	5260	0
438	20250219	113900	38530170	5260	5260	5260	5260	1
439	20250219	113800	38524910	5250	5250	5250	5250	0
440	20250219	113700	38524910	5250	5250	5250	5250	1
441	20250219	113600	38519660	5250	5250	5250	5250	0
442	20250219	113500	38519660	5250	5250	5250	5250	0
443	20250219	113400	38519660	5250	5250	5250	5250	0
444	20250219	113300	38519660	5250	5250	5250	5250	17
445	20250219	113200	38430410	5250	5250	5250	5250	0
446	20250219	113100	38430410	5250	5250	5250	5250	0
447	20250219	113000	38430410	5250	5250	5250	5250	0
448	20250219	112900	38430410	5250	5250	5250	5250	0
449	20250219	112800	38430410	5250	5250	5250	5250	0
450	20250219	112700	38430410	5250	5250	5250	5250	0
451	20250219	112600	38430410	5250	5250	5250	5250	0
452	20250219	112500	38430410	5250	5250	5250	5250	0
453	20250219	112400	38430410	5250	5250	5250	5250	0
454	20250219	112300	38430410	5250	5250	5250	5250	0
455	20250219	112200	38430410	5250	5250	5250	5250	0
456	20250219	112100	38430410	5250	5250	5250	5250	0
457	20250219	112000	38430410	5250	5250	5250	5250	0
458	20250219	111900	38430410	5250	5250	5250	5250	0
459	20250219	111800	38430410	5250	5250	5250	5250	0
460	20250219	111700	38430410	5250	5250	5250	5250	0
461	20250219	111600	38430410	5250	5250	5250	5250	0
462	20250219	111500	38430410	5250	5250	5250	5250	0
463	20250219	111400	38430410	5250	5250	5250	5250	0
464	20250219	111300	38430410	5250	5250	5250	5250	0
465	20250219	111200	38430410	5250	5250	5250	5250	13
466	20250219	111100	38362160	5260	5260	5260	5260	0
467	20250219	111000	38362160	5260	5260	5260	5260	0
468	20250219	110900	38362160	5260	5260	5260	5260	0
469	20250219	110800	38362160	5260	5260	5260	5260	0
470	20250219	110700	38362160	5260	5260	5260	5260	0
471	20250219	110600	38362160	5260	5260	5260	5260	0
472	20250219	110500	38362160	5260	5260	5260	5260	0
473	20250219	110400	38362160	5260	5260	5260	5260	0
474	20250219	110300	38362160	5260	5260	5260	5260	1
475	20250219	110200	38356900	5260	5260	5260	5260	0
476	20250219	110100	38356900	5260	5260	5260	5260	3
477	20250219	110000	38341120	5260	5260	5260	5260	201
478	20250219	105900	37283860	5270	5270	5270	5270	0
479	20250219	105800	37283860	5270	5270	5270	5270	0
480	20250219	105700	37283860	5270	5270	5270	5270	0
481	20250219	105600	37283860	5270	5260	5270	5260	2
482	20250219	105500	37273330	5270	5270	5270	5270	1
483	20250219	105400	37268060	5260	5260	5260	5260	0
484	20250219	105300	37268060	5260	5260	5260	5260	232
485	20250219	105200	36047740	5270	5270	5270	5270	0
486	20250219	105100	36047740	5270	5270	5270	5270	0
487	20250219	105000	36047740	5270	5270	5270	5270	0
488	20250219	104900	36047740	5270	5270	5270	5270	50
489	20250219	104800	35784240	5260	5260	5260	5260	0
490	20250219	104700	35784240	5260	5270	5270	5260	70
491	20250219	104600	35415840	5270	5270	5270	5270	20
492	20250219	104500	35310440	5260	5260	5260	5260	1
493	20250219	104400	35305180	5270	5270	5270	5270	0
494	20250219	104300	35305180	5270	5270	5270	5270	2
495	20250219	104200	35294640	5260	5260	5260	5260	0
496	20250219	104100	35294640	5260	5270	5270	5260	124
497	20250219	104000	34641570	5280	5280	5280	5280	0
498	20250219	103900	34641570	5280	5280	5280	5280	0
499	20250219	103800	34641570	5280	5270	5280	5270	52
500	20250219	103700	34367030	5270	5270	5270	5270	0
501	20250219	103600	34367030	5270	5270	5270	5270	0
502	20250219	103500	34367030	5270	5270	5270	5270	100
503	20250219	103400	33840030	5270	5270	5270	5270	0
504	20250219	103300	33840030	5270	5270	5270	5270	0
505	20250219	103200	33840030	5270	5270	5270	5270	0
506	20250219	103100	33840030	5270	5270	5270	5270	0
507	20250219	103000	33840030	5270	5270	5270	5270	0
508	20250219	102900	33840030	5270	5270	5270	5270	0
509	20250219	102800	33840030	5270	5270	5270	5270	0
510	20250219	102700	33840030	5270	5270	5270	5270	66
511	20250219	102600	33492210	5280	5280	5280	5280	0
512	20250219	102500	33492210	5280	5280	5280	5280	0
513	20250219	102400	33492210	5280	5280	5280	5280	0
514	20250219	102300	33492210	5280	5280	5280	5280	67
515	20250219	102200	33138450	5290	5290	5290	5290	0
516	20250219	102100	33138450	5290	5290	5290	5290	0
517	20250219	102000	33138450	5290	5290	5290	5290	0
518	20250219	101900	33138450	5290	5290	5290	5290	0
519	20250219	101800	33138450	5290	5290	5290	5290	538
520	20250219	101700	30292430	5280	5280	5280	5280	329
521	20250219	101600	28555310	5290	5280	5290	5280	173
522	20250219	101500	27641860	5290	5290	5290	5290	0
523	20250219	101400	27641860	5290	5280	5290	5280	27
524	20250219	101300	27499290	5280	5280	5280	5280	0
525	20250219	101200	27499290	5280	5280	5280	5280	0
526	20250219	101100	27499290	5280	5280	5280	5280	1
527	20250219	101000	27494010	5260	5260	5260	5260	0
528	20250219	100900	27494010	5260	5260	5260	5260	0
529	20250219	100800	27494010	5260	5260	5260	5260	8
530	20250219	100700	27451930	5240	5270	5270	5230	648
531	20250219	100600	24057240	5270	5270	5270	5270	0
532	20250219	100500	24057240	5270	5270	5270	5270	96
533	20250219	100400	23551320	5260	5260	5260	5260	0
534	20250219	100300	23551320	5260	5260	5260	5260	46
535	20250219	100200	23309360	5280	5280	5280	5280	0
536	20250219	100100	23309360	5280	5280	5280	5280	0
537	20250219	100000	23309360	5280	5280	5280	5280	200
538	20250219	095900	22253360	5280	5270	5280	5260	71
539	20250219	095800	21879680	5270	5270	5270	5270	161
540	20250219	095700	21031210	5270	5260	5270	5260	213
541	20250219	095600	19910820	5260	5260	5260	5260	0
542	20250219	095500	19910820	5260	5260	5260	5260	265
543	20250219	095400	18516920	5250	5240	5250	5240	2000
544	20250219	095300	8017560	5230	5230	5230	5230	0
545	20250219	095200	8017560	5230	5230	5230	5230	0
546	20250219	095100	8017560	5230	5230	5230	5230	0
547	20250219	095000	8017560	5230	5230	5230	5230	0
548	20250219	094900	8017560	5230	5230	5230	5230	0
549	20250219	094800	8017560	5230	5230	5230	5230	0
550	20250219	094700	8017560	5230	5230	5230	5230	240
551	20250219	094600	6762360	5230	5230	5230	5230	0
552	20250219	094500	6762360	5230	5230	5230	5230	9
553	20250219	094400	6715290	5210	5210	5210	5210	0
554	20250219	094300	6715290	5210	5210	5210	5210	0
555	20250219	094200	6715290	5210	5210	5210	5210	0
556	20250219	094100	6715290	5210	5210	5210	5210	210
557	20250219	094000	5621190	5220	5220	5220	5220	0
558	20250219	093900	5621190	5220	5220	5220	5220	0
559	20250219	093800	5621190	5220	5220	5220	5220	0
560	20250219	093700	5621190	5220	5220	5220	5220	0
561	20250219	093600	5621190	5220	5220	5220	5220	0
562	20250219	093500	5621190	5220	5220	5220	5220	0
563	20250219	093400	5621190	5220	5220	5220	5220	0
564	20250219	093300	5621190	5220	5220	5220	5220	0
565	20250219	093200	5621190	5220	5220	5220	5220	1
566	20250219	093100	5615970	5210	5210	5210	5210	0
567	20250219	093000	5615970	5210	5210	5210	5210	0
568	20250219	092900	5615970	5210	5210	5210	5210	0
569	20250219	092800	5615970	5210	5210	5210	5210	0
570	20250219	092700	5615970	5210	5210	5210	5210	0
571	20250219	092600	5615970	5210	5210	5210	5210	160
572	20250219	092500	4782370	5210	5210	5210	5210	14
573	20250219	092400	4709430	5210	5210	5210	5210	0
574	20250219	092300	4709430	5210	5210	5210	5210	90
575	20250219	092200	4240530	5240	5240	5240	5240	1
576	20250219	092100	4235290	5230	5230	5230	5230	0
577	20250219	092000	4235290	5230	5230	5230	5230	0
578	20250219	091900	4235290	5230	5230	5230	5230	0
579	20250219	091800	4235290	5230	5230	5230	5230	50
580	20250219	091700	3973790	5230	5230	5230	5230	0
581	20250219	091600	3973790	5230	5230	5230	5230	0
582	20250219	091500	3973790	5230	5230	5230	5230	0
583	20250219	091400	3973790	5230	5210	5230	5210	389
584	20250219	091300	1947000	5210	5210	5210	5210	0
585	20250219	091200	1947000	5210	5230	5230	5210	101
586	20250219	091100	1420260	5230	5230	5230	5230	50
587	20250219	091000	1158760	5230	5230	5230	5230	0
588	20250219	090900	1158760	5230	5230	5230	5230	0
589	20250219	090800	1158760	5230	5230	5230	5230	0
590	20250219	090700	1158760	5230	5230	5230	5230	0
591	20250219	090600	1158760	5230	5230	5230	5230	0
592	20250219	090500	1158760	5230	5230	5230	5230	0
593	20250219	090400	1158760	5230	5230	5230	5230	0
594	20250219	090300	1158760	5230	5230	5240	5230	113
595	20250219	090200	566960	5240	5240	5240	5240	4
596	20250219	090100	546000	5250	5250	5250	5250	0
597	20250219	090000	546000	5250	5250	5250	5250	104