KissMeData/122310/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202300	93738750	5590	5590	5590	5590	310
3	20250219	202200	93738750	5590	5590	5590	5590	0
4	20250219	202100	93738750	5590	5590	5590	5590	0
5	20250219	202000	93738750	5590	5590	5590	5590	0
6	20250219	201900	93738750	5590	5590	5590	5590	0
7	20250219	201800	93738750	5590	5590	5590	5590	0
8	20250219	201700	93738750	5590	5590	5590	5590	0
9	20250219	201600	93738750	5590	5590	5590	5590	0
10	20250219	201500	93738750	5590	5590	5590	5590	0
11	20250219	201400	93738750	5590	5590	5590	5590	0
12	20250219	201300	93738750	5590	5590	5590	5590	0
13	20250219	201200	93738750	5590	5590	5590	5590	0
14	20250219	201100	93738750	5590	5590	5590	5590	0
15	20250219	201000	93738750	5590	5590	5590	5590	0
16	20250219	200900	93738750	5590	5590	5590	5590	0
17	20250219	200800	93738750	5590	5590	5590	5590	0
18	20250219	200700	93738750	5590	5590	5590	5590	0
19	20250219	200600	93738750	5590	5590	5590	5590	0
20	20250219	200500	93738750	5590	5590	5590	5590	0
21	20250219	200400	93738750	5590	5590	5590	5590	0
22	20250219	200300	93738750	5590	5590	5590	5590	0
23	20250219	200200	93738750	5590	5590	5590	5590	0
24	20250219	200100	93738750	5590	5590	5590	5590	0
25	20250219	200000	93738750	5590	5590	5590	5590	0
26	20250219	195900	93738750	5590	5590	5590	5590	0
27	20250219	195800	93738750	5590	5590	5590	5590	0
28	20250219	195700	93738750	5590	5590	5590	5590	0
29	20250219	195600	93738750	5590	5590	5590	5590	0
30	20250219	195500	93738750	5590	5590	5590	5590	0
31	20250219	195400	93738750	5590	5590	5590	5590	0
32	20250219	195300	93738750	5590	5590	5590	5590	310
33	20250219	195200	93738750	5590	5590	5590	5590	0
34	20250219	195100	93738750	5590	5590	5590	5590	0
35	20250219	195000	93738750	5590	5590	5590	5590	0
36	20250219	194900	93738750	5590	5590	5590	5590	0
37	20250219	194800	93738750	5590	5590	5590	5590	0
38	20250219	194700	93738750	5590	5590	5590	5590	0
39	20250219	194600	93738750	5590	5590	5590	5590	0
40	20250219	194500	93738750	5590	5590	5590	5590	0
41	20250219	194400	93738750	5590	5590	5590	5590	0
42	20250219	194300	93738750	5590	5590	5590	5590	0
43	20250219	194200	93738750	5590	5590	5590	5590	0
44	20250219	194100	93738750	5590	5590	5590	5590	0
45	20250219	194000	93738750	5590	5590	5590	5590	0
46	20250219	193900	93738750	5590	5590	5590	5590	0
47	20250219	193800	93738750	5590	5590	5590	5590	0
48	20250219	193700	93738750	5590	5590	5590	5590	0
49	20250219	193600	93738750	5590	5590	5590	5590	0
50	20250219	193500	93738750	5590	5590	5590	5590	0
51	20250219	193400	93738750	5590	5590	5590	5590	0
52	20250219	193300	93738750	5590	5590	5590	5590	0
53	20250219	193200	93738750	5590	5590	5590	5590	0
54	20250219	193100	93738750	5590	5590	5590	5590	0
55	20250219	193000	93738750	5590	5590	5590	5590	0
56	20250219	192900	93738750	5590	5590	5590	5590	0
57	20250219	192800	93738750	5590	5590	5590	5590	0
58	20250219	192700	93738750	5590	5590	5590	5590	0
59	20250219	192600	93738750	5590	5590	5590	5590	0
60	20250219	192500	93738750	5590	5590	5590	5590	0
61	20250219	192400	93738750	5590	5590	5590	5590	0
62	20250219	192300	93738750	5590	5590	5590	5590	310
63	20250219	192200	93738750	5590	5590	5590	5590	0
64	20250219	192100	93738750	5590	5590	5590	5590	0
65	20250219	192000	93738750	5590	5590	5590	5590	0
66	20250219	191900	93738750	5590	5590	5590	5590	0
67	20250219	191800	93738750	5590	5590	5590	5590	0
68	20250219	191700	93738750	5590	5590	5590	5590	0
69	20250219	191600	93738750	5590	5590	5590	5590	0
70	20250219	191500	93738750	5590	5590	5590	5590	0
71	20250219	191400	93738750	5590	5590	5590	5590	0
72	20250219	191300	93738750	5590	5590	5590	5590	0
73	20250219	191200	93738750	5590	5590	5590	5590	0
74	20250219	191100	93738750	5590	5590	5590	5590	0
75	20250219	191000	93738750	5590	5590	5590	5590	0
76	20250219	190900	93738750	5590	5590	5590	5590	0
77	20250219	190800	93738750	5590	5590	5590	5590	0
78	20250219	190700	93738750	5590	5590	5590	5590	0
79	20250219	190600	93738750	5590	5590	5590	5590	0
80	20250219	190500	93738750	5590	5590	5590	5590	0
81	20250219	190400	93738750	5590	5590	5590	5590	0
82	20250219	190300	93738750	5590	5590	5590	5590	0
83	20250219	190200	93738750	5590	5590	5590	5590	0
84	20250219	190100	93738750	5590	5590	5590	5590	0
85	20250219	190000	93738750	5590	5590	5590	5590	0
86	20250219	185900	93738750	5590	5590	5590	5590	0
87	20250219	185800	93738750	5590	5590	5590	5590	0
88	20250219	185700	93738750	5590	5590	5590	5590	0
89	20250219	185600	93738750	5590	5590	5590	5590	0
90	20250219	185500	93738750	5590	5590	5590	5590	0
91	20250219	185400	93738750	5590	5590	5590	5590	0
92	20250219	185300	93738750	5590	5590	5590	5590	310
93	20250219	185200	93738750	5590	5590	5590	5590	0
94	20250219	185100	93738750	5590	5590	5590	5590	0
95	20250219	185000	93738750	5590	5590	5590	5590	0
96	20250219	184900	93738750	5590	5590	5590	5590	0
97	20250219	184800	93738750	5590	5590	5590	5590	0
98	20250219	184700	93738750	5590	5590	5590	5590	0
99	20250219	184600	93738750	5590	5590	5590	5590	0
100	20250219	184500	93738750	5590	5590	5590	5590	0
101	20250219	184400	93738750	5590	5590	5590	5590	0
102	20250219	184300	93738750	5590	5590	5590	5590	0
103	20250219	184200	93738750	5590	5590	5590	5590	0
104	20250219	184100	93738750	5590	5590	5590	5590	0
105	20250219	184000	93738750	5590	5590	5590	5590	0
106	20250219	183900	93738750	5590	5590	5590	5590	0
107	20250219	183800	93738750	5590	5590	5590	5590	0
108	20250219	183700	93738750	5590	5590	5590	5590	0
109	20250219	183600	93738750	5590	5590	5590	5590	0
110	20250219	183500	93738750	5590	5590	5590	5590	0
111	20250219	183400	93738750	5590	5590	5590	5590	0
112	20250219	183300	93738750	5590	5590	5590	5590	0
113	20250219	183200	93738750	5590	5590	5590	5590	0
114	20250219	183100	93738750	5590	5590	5590	5590	0
115	20250219	183000	93738750	5590	5590	5590	5590	0
116	20250219	182900	93738750	5590	5590	5590	5590	0
117	20250219	182800	93738750	5590	5590	5590	5590	0
118	20250219	182700	93738750	5590	5590	5590	5590	0
119	20250219	182600	93738750	5590	5590	5590	5590	0
120	20250219	182500	93738750	5590	5590	5590	5590	0
121	20250219	182400	93738750	5590	5590	5590	5590	0
122	20250219	182300	93738750	5590	5590	5590	5590	310
123	20250219	182200	93738750	5590	5590	5590	5590	0
124	20250219	182100	93738750	5590	5590	5590	5590	0
125	20250219	182000	93738750	5590	5590	5590	5590	0
126	20250219	181900	93738750	5590	5590	5590	5590	0
127	20250219	181800	93738750	5590	5590	5590	5590	0
128	20250219	181700	93738750	5590	5590	5590	5590	0
129	20250219	181600	93738750	5590	5590	5590	5590	0
130	20250219	181500	93738750	5590	5590	5590	5590	0
131	20250219	181400	93738750	5590	5590	5590	5590	0
132	20250219	181300	93738750	5590	5590	5590	5590	0
133	20250219	181200	93738750	5590	5590	5590	5590	0
134	20250219	181100	93738750	5590	5590	5590	5590	0
135	20250219	181000	93738750	5590	5590	5590	5590	0
136	20250219	180900	93738750	5590	5590	5590	5590	0
137	20250219	180800	93738750	5590	5590	5590	5590	0
138	20250219	180700	93738750	5590	5590	5590	5590	0
139	20250219	180600	93738750	5590	5590	5590	5590	0
140	20250219	180500	93738750	5590	5590	5590	5590	0
141	20250219	180400	93738750	5590	5590	5590	5590	0
142	20250219	180300	93738750	5590	5590	5590	5590	0
143	20250219	180200	93738750	5590	5590	5590	5590	0
144	20250219	180100	93738750	5590	5590	5590	5590	0
145	20250219	180000	93738750	5590	5590	5590	5590	0
146	20250219	175900	93738750	5590	5590	5590	5590	0
147	20250219	175800	93738750	5590	5590	5590	5590	0
148	20250219	175700	93738750	5590	5590	5590	5590	0
149	20250219	175600	93738750	5590	5590	5590	5590	0
150	20250219	175500	93738750	5590	5590	5590	5590	0
151	20250219	175400	93738750	5590	5590	5590	5590	0
152	20250219	175300	93738750	5590	5590	5590	5590	310
153	20250219	175200	93738750	5590	5590	5590	5590	0
154	20250219	175100	93738750	5590	5590	5590	5590	0
155	20250219	175000	93738750	5590	5590	5590	5590	0
156	20250219	174900	93738750	5590	5590	5590	5590	0
157	20250219	174800	93738750	5590	5590	5590	5590	0
158	20250219	174700	93738750	5590	5590	5590	5590	0
159	20250219	174600	93738750	5590	5590	5590	5590	0
160	20250219	174500	93738750	5590	5590	5590	5590	0
161	20250219	174400	93738750	5590	5590	5590	5590	0
162	20250219	174300	93738750	5590	5590	5590	5590	0
163	20250219	174200	93738750	5590	5590	5590	5590	0
164	20250219	174100	93738750	5590	5590	5590	5590	0
165	20250219	174000	93738750	5590	5590	5590	5590	0
166	20250219	173900	93738750	5590	5590	5590	5590	0
167	20250219	173800	93738750	5590	5590	5590	5590	0
168	20250219	173700	93738750	5590	5590	5590	5590	0
169	20250219	173600	93738750	5590	5590	5590	5590	0
170	20250219	173500	93738750	5590	5590	5590	5590	0
171	20250219	173400	93738750	5590	5590	5590	5590	0
172	20250219	173300	93738750	5590	5590	5590	5590	0
173	20250219	173200	93738750	5590	5590	5590	5590	0
174	20250219	173100	93738750	5590	5590	5590	5590	0
175	20250219	173000	93738750	5590	5590	5590	5590	0
176	20250219	172900	93738750	5590	5590	5590	5590	0
177	20250219	172800	93738750	5590	5590	5590	5590	0
178	20250219	172700	93738750	5590	5590	5590	5590	0
179	20250219	172600	93738750	5590	5590	5590	5590	0
180	20250219	172500	93738750	5590	5590	5590	5590	0
181	20250219	172400	93738750	5590	5590	5590	5590	0
182	20250219	172300	93738750	5590	5590	5590	5590	310
183	20250219	172200	93738750	5590	5590	5590	5590	0
184	20250219	172100	93738750	5590	5590	5590	5590	0
185	20250219	172000	93738750	5590	5590	5590	5590	0
186	20250219	171900	93738750	5590	5590	5590	5590	0
187	20250219	171800	93738750	5590	5590	5590	5590	0
188	20250219	171700	93738750	5590	5590	5590	5590	0
189	20250219	171600	93738750	5590	5590	5590	5590	0
190	20250219	171500	93738750	5590	5590	5590	5590	0
191	20250219	171400	93738750	5590	5590	5590	5590	0
192	20250219	171300	93738750	5590	5590	5590	5590	0
193	20250219	171200	93738750	5590	5590	5590	5590	0
194	20250219	171100	93738750	5590	5590	5590	5590	0
195	20250219	171000	93738750	5590	5590	5590	5590	0
196	20250219	170900	93738750	5590	5590	5590	5590	0
197	20250219	170800	93738750	5590	5590	5590	5590	0
198	20250219	170700	93738750	5590	5590	5590	5590	0
199	20250219	170600	93738750	5590	5590	5590	5590	0
200	20250219	170500	93738750	5590	5590	5590	5590	0
201	20250219	170400	93738750	5590	5590	5590	5590	0
202	20250219	170300	93738750	5590	5590	5590	5590	0
203	20250219	170200	93738750	5590	5590	5590	5590	0
204	20250219	170100	93738750	5590	5590	5590	5590	0
205	20250219	170000	93738750	5590	5590	5590	5590	0
206	20250219	165900	93738750	5590	5590	5590	5590	0
207	20250219	165800	93738750	5590	5590	5590	5590	0
208	20250219	165700	93738750	5590	5590	5590	5590	0
209	20250219	165600	93738750	5590	5590	5590	5590	0
210	20250219	165500	93738750	5590	5590	5590	5590	0
211	20250219	165400	93738750	5590	5590	5590	5590	0
212	20250219	165300	93738750	5590	5590	5590	5590	310
213	20250219	165200	93738750	5590	5590	5590	5590	0
214	20250219	165100	93738750	5590	5590	5590	5590	0
215	20250219	165000	93738750	5590	5590	5590	5590	0
216	20250219	164900	93738750	5590	5590	5590	5590	0
217	20250219	164800	93738750	5590	5590	5590	5590	0
218	20250219	164700	93738750	5590	5590	5590	5590	0
219	20250219	164600	93738750	5590	5590	5590	5590	0
220	20250219	164500	93738750	5590	5590	5590	5590	0
221	20250219	164400	93738750	5590	5590	5590	5590	0
222	20250219	164300	93738750	5590	5590	5590	5590	0
223	20250219	164200	93738750	5590	5590	5590	5590	0
224	20250219	164100	93738750	5590	5590	5590	5590	0
225	20250219	164000	93738750	5590	5590	5590	5590	0
226	20250219	163900	93738750	5590	5590	5590	5590	0
227	20250219	163800	93738750	5590	5590	5590	5590	0
228	20250219	163700	93738750	5590	5590	5590	5590	0
229	20250219	163600	93738750	5590	5590	5590	5590	0
230	20250219	163500	93738750	5590	5590	5590	5590	0
231	20250219	163400	93738750	5590	5590	5590	5590	0
232	20250219	163300	93738750	5590	5590	5590	5590	0
233	20250219	163200	93738750	5590	5590	5590	5590	0
234	20250219	163100	93738750	5590	5590	5590	5590	0
235	20250219	163000	93738750	5590	5590	5590	5590	0
236	20250219	162900	93738750	5590	5590	5590	5590	0
237	20250219	162800	93738750	5590	5590	5590	5590	0
238	20250219	162700	93738750	5590	5590	5590	5590	0
239	20250219	162600	93738750	5590	5590	5590	5590	0
240	20250219	162500	93738750	5590	5590	5590	5590	0
241	20250219	162400	93738750	5590	5590	5590	5590	0
242	20250219	162300	93738750	5590	5590	5590	5590	310
243	20250219	162200	93738750	5590	5590	5590	5590	0
244	20250219	162100	93738750	5590	5590	5590	5590	0
245	20250219	162000	93738750	5590	5590	5590	5590	0
246	20250219	161900	93738750	5590	5590	5590	5590	0
247	20250219	161800	93738750	5590	5590	5590	5590	0
248	20250219	161700	93738750	5590	5590	5590	5590	0
249	20250219	161600	93738750	5590	5590	5590	5590	0
250	20250219	161500	93738750	5590	5590	5590	5590	0
251	20250219	161400	93738750	5590	5590	5590	5590	0
252	20250219	161300	93738750	5590	5590	5590	5590	0
253	20250219	161200	93738750	5590	5590	5590	5590	0
254	20250219	161100	93738750	5590	5590	5590	5590	0
255	20250219	161000	93738750	5590	5590	5590	5590	0
256	20250219	160900	93738750	5590	5590	5590	5590	0
257	20250219	160800	93738750	5590	5590	5590	5590	0
258	20250219	160700	93738750	5590	5590	5590	5590	0
259	20250219	160600	93738750	5590	5590	5590	5590	0
260	20250219	160500	93738750	5590	5590	5590	5590	0
261	20250219	160400	93738750	5590	5590	5590	5590	0
262	20250219	160300	93738750	5590	5590	5590	5590	0
263	20250219	160200	93738750	5590	5590	5590	5590	0
264	20250219	160100	93738750	5590	5590	5590	5590	0
265	20250219	160000	93738750	5590	5590	5590	5590	0
266	20250219	155900	93738750	5590	5590	5590	5590	0
267	20250219	155800	93738750	5590	5590	5590	5590	0
268	20250219	155700	93738750	5590	5590	5590	5590	0
269	20250219	155600	93738750	5590	5590	5590	5590	0
270	20250219	155500	93738750	5590	5590	5590	5590	0
271	20250219	155400	93738750	5590	5590	5590	5590	0
272	20250219	155300	93738750	5590	5590	5590	5590	310
273	20250219	155200	93738750	5590	5590	5590	5590	0
274	20250219	155100	93738750	5590	5590	5590	5590	0
275	20250219	155000	93738750	5590	5590	5590	5590	0
276	20250219	154900	93738750	5590	5590	5590	5590	0
277	20250219	154800	93738750	5590	5590	5590	5590	0
278	20250219	154700	93738750	5590	5590	5590	5590	0
279	20250219	154600	93738750	5590	5590	5590	5590	0
280	20250219	154500	93738750	5590	5590	5590	5590	0
281	20250219	154400	93738750	5590	5590	5590	5590	0
282	20250219	154300	93738750	5590	5590	5590	5590	0
283	20250219	154200	93738750	5590	5590	5590	5590	0
284	20250219	154100	93738750	5590	5590	5590	5590	0
285	20250219	154000	93738750	5590	5590	5590	5590	0
286	20250219	153900	93738750	5590	5590	5590	5590	0
287	20250219	153800	93738750	5590	5590	5590	5590	0
288	20250219	153700	93738750	5590	5590	5590	5590	0
289	20250219	153600	93738750	5590	5590	5590	5590	0
290	20250219	153500	93738750	5590	5590	5590	5590	0
291	20250219	153400	93738750	5590	5590	5590	5590	0
292	20250219	153300	93738750	5590	5590	5590	5590	0
293	20250219	153200	93738750	5590	5590	5590	5590	0
294	20250219	153100	93738750	5590	5590	5590	5590	0
295	20250219	153000	93738750	5590	5590	5590	5590	310
296	20250219	152900	92005850	5590	5590	5590	5590	0
297	20250219	152800	92005850	5590	5590	5590	5590	0
298	20250219	152700	92005850	5590	5590	5590	5590	0
299	20250219	152600	92005850	5590	5590	5590	5590	0
300	20250219	152500	92005850	5590	5590	5590	5590	0
301	20250219	152400	92005850	5590	5590	5590	5590	0
302	20250219	152300	92005850	5590	5590	5590	5590	0
303	20250219	152200	92005850	5590	5590	5590	5590	0
304	20250219	152100	92005850	5590	5590	5590	5590	0
305	20250219	152000	92005850	5590	5590	5590	5590	0
306	20250219	151900	92005850	5590	5590	5590	5590	0
307	20250219	151800	92005850	5590	5590	5590	5590	0
308	20250219	151700	92005850	5590	5590	5590	5590	0
309	20250219	151600	92005850	5590	5590	5590	5590	0
310	20250219	151500	92005850	5590	5590	5590	5590	0
311	20250219	151400	92005850	5590	5590	5590	5590	0
312	20250219	151300	92005850	5590	5590	5590	5590	0
313	20250219	151200	92005850	5590	5590	5590	5590	0
314	20250219	151100	92005850	5590	5590	5590	5590	0
315	20250219	151000	92005850	5590	5590	5590	5590	0
316	20250219	150900	92005850	5590	5590	5590	5590	1
317	20250219	150800	92000260	5580	5580	5580	5580	205
318	20250219	150700	90856360	5580	5580	5580	5580	570
319	20250219	150600	87675760	5590	5590	5590	5590	0
320	20250219	150500	87675760	5590	5590	5590	5590	0
321	20250219	150400	87675760	5590	5590	5590	5590	1
322	20250219	150300	87670170	5580	5580	5580	5580	0
323	20250219	150200	87670170	5580	5580	5580	5580	69
324	20250219	150100	87285150	5590	5590	5590	5590	0
325	20250219	150000	87285150	5590	5590	5590	5590	0
326	20250219	145900	87285150	5590	5590	5590	5590	11
327	20250219	145800	87223660	5590	5590	5590	5590	7
328	20250219	145700	87184530	5590	5590	5590	5590	0
329	20250219	145600	87184530	5590	5590	5590	5590	0
330	20250219	145500	87184530	5590	5590	5590	5590	0
331	20250219	145400	87184530	5590	5590	5590	5590	0
332	20250219	145300	87184530	5590	5590	5590	5590	0
333	20250219	145200	87184530	5590	5590	5590	5590	0
334	20250219	145100	87184530	5590	5590	5590	5590	0
335	20250219	145000	87184530	5590	5590	5590	5590	0
336	20250219	144900	87184530	5590	5590	5590	5590	0
337	20250219	144800	87184530	5590	5590	5590	5590	0
338	20250219	144700	87184530	5590	5590	5590	5590	0
339	20250219	144600	87184530	5590	5590	5590	5590	0
340	20250219	144500	87184530	5590	5590	5590	5590	0
341	20250219	144400	87184530	5590	5590	5590	5590	0
342	20250219	144300	87184530	5590	5590	5590	5590	0
343	20250219	144200	87184530	5590	5590	5590	5590	1
344	20250219	144100	87178940	5590	5590	5590	5590	0
345	20250219	144000	87178940	5590	5590	5590	5590	0
346	20250219	143900	87178940	5590	5590	5590	5590	0
347	20250219	143800	87178940	5590	5590	5590	5590	0
348	20250219	143700	87178940	5590	5590	5590	5590	0
349	20250219	143600	87178940	5590	5590	5590	5590	0
350	20250219	143500	87178940	5590	5590	5590	5590	1
351	20250219	143400	87173350	5580	5580	5580	5580	0
352	20250219	143300	87173350	5580	5580	5580	5580	0
353	20250219	143200	87173350	5580	5580	5580	5580	102
354	20250219	143100	86604190	5590	5590	5590	5590	39
355	20250219	143000	86386180	5590	5580	5590	5580	471
356	20250219	142900	83753390	5570	5570	5570	5570	50
357	20250219	142800	83474890	5570	5570	5570	5570	6
358	20250219	142700	83441470	5590	5580	5590	5580	102
359	20250219	142600	82872290	5570	5570	5570	5570	0
360	20250219	142500	82872290	5570	5570	5570	5570	0
361	20250219	142400	82872290	5570	5570	5570	5570	873
362	20250219	142300	78009680	5560	5560	5560	5560	0
363	20250219	142200	78009680	5560	5560	5560	5560	983
364	20250219	142100	72544200	5560	5560	5560	5560	0
365	20250219	142000	72544200	5560	5560	5560	5560	20
366	20250219	141900	72433000	5560	5560	5560	5560	0
367	20250219	141800	72433000	5560	5560	5560	5560	0
368	20250219	141700	72433000	5560	5560	5560	5560	0
369	20250219	141600	72433000	5560	5560	5560	5560	17
370	20250219	141500	72338480	5560	5560	5560	5560	0
371	20250219	141400	72338480	5560	5560	5560	5560	0
372	20250219	141300	72338480	5560	5560	5560	5560	0
373	20250219	141200	72338480	5560	5560	5560	5560	0
374	20250219	141100	72338480	5560	5560	5560	5560	0
375	20250219	141000	72338480	5560	5560	5560	5560	0
376	20250219	140900	72338480	5560	5560	5560	5560	0
377	20250219	140800	72338480	5560	5560	5560	5560	0
378	20250219	140700	72338480	5560	5560	5560	5560	0
379	20250219	140600	72338480	5560	5560	5560	5560	0
380	20250219	140500	72338480	5560	5560	5560	5560	0
381	20250219	140400	72338480	5560	5560	5560	5560	0
382	20250219	140300	72338480	5560	5560	5560	5560	0
383	20250219	140200	72338480	5560	5560	5560	5560	0
384	20250219	140100	72338480	5560	5560	5560	5560	0
385	20250219	140000	72338480	5560	5560	5560	5560	0
386	20250219	135900	72338480	5560	5560	5560	5560	0
387	20250219	135800	72338480	5560	5560	5560	5560	0
388	20250219	135700	72338480	5560	5560	5560	5560	0
389	20250219	135600	72338480	5560	5560	5560	5560	0
390	20250219	135500	72338480	5560	5560	5560	5560	0
391	20250219	135400	72338480	5560	5560	5560	5560	0
392	20250219	135300	72338480	5560	5560	5560	5560	0
393	20250219	135200	72338480	5560	5560	5560	5560	0
394	20250219	135100	72338480	5560	5560	5560	5560	0
395	20250219	135000	72338480	5560	5560	5560	5560	0
396	20250219	134900	72338480	5560	5560	5560	5560	0
397	20250219	134800	72338480	5560	5560	5560	5560	0
398	20250219	134700	72338480	5560	5560	5560	5560	0
399	20250219	134600	72338480	5560	5530	5560	5530	6
400	20250219	134500	72305150	5530	5530	5530	5530	0
401	20250219	134400	72305150	5530	5530	5530	5530	0
402	20250219	134300	72305150	5530	5530	5530	5530	0
403	20250219	134200	72305150	5530	5540	5540	5530	600
404	20250219	134100	68987020	5570	5570	5570	5570	0
405	20250219	134000	68987020	5570	5570	5570	5570	0
406	20250219	133900	68987020	5570	5570	5570	5570	0
407	20250219	133800	68987020	5570	5570	5570	5570	0
408	20250219	133700	68987020	5570	5570	5570	5570	0
409	20250219	133600	68987020	5570	5570	5570	5570	0
410	20250219	133500	68987020	5570	5570	5570	5570	0
411	20250219	133400	68987020	5570	5570	5570	5570	0
412	20250219	133300	68987020	5570	5570	5570	5570	0
413	20250219	133200	68987020	5570	5570	5570	5570	0
414	20250219	133100	68987020	5570	5570	5570	5570	0
415	20250219	133000	68987020	5570	5570	5570	5570	0
416	20250219	132900	68987020	5570	5570	5570	5570	0
417	20250219	132800	68987020	5570	5570	5570	5570	0
418	20250219	132700	68987020	5570	5570	5570	5570	0
419	20250219	132600	68987020	5570	5570	5570	5570	0
420	20250219	132500	68987020	5570	5570	5570	5570	0
421	20250219	132400	68987020	5570	5570	5570	5570	0
422	20250219	132300	68987020	5570	5570	5570	5570	0
423	20250219	132200	68987020	5570	5570	5570	5570	3
424	20250219	132100	68970310	5570	5570	5570	5570	0
425	20250219	132000	68970310	5570	5570	5570	5570	0
426	20250219	131900	68970310	5570	5570	5570	5570	0
427	20250219	131800	68970310	5570	5570	5570	5570	0
428	20250219	131700	68970310	5570	5570	5570	5570	0
429	20250219	131600	68970310	5570	5570	5570	5570	10
430	20250219	131500	68914610	5570	5570	5570	5570	0
431	20250219	131400	68914610	5570	5570	5570	5570	0
432	20250219	131300	68914610	5570	5570	5570	5570	0
433	20250219	131200	68914610	5570	5570	5570	5570	0
434	20250219	131100	68914610	5570	5570	5570	5570	0
435	20250219	131000	68914610	5570	5570	5570	5570	0
436	20250219	130900	68914610	5570	5570	5570	5570	0
437	20250219	130800	68914610	5570	5570	5570	5570	0
438	20250219	130700	68914610	5570	5570	5570	5570	0
439	20250219	130600	68914610	5570	5570	5570	5570	0
440	20250219	130500	68914610	5570	5570	5570	5570	0
441	20250219	130400	68914610	5570	5570	5570	5570	0
442	20250219	130300	68914610	5570	5570	5570	5570	0
443	20250219	130200	68914610	5570	5570	5570	5570	0
444	20250219	130100	68914610	5570	5570	5570	5570	0
445	20250219	130000	68914610	5570	5570	5570	5570	0
446	20250219	125900	68914610	5570	5570	5570	5570	0
447	20250219	125800	68914610	5570	5570	5570	5570	0
448	20250219	125700	68914610	5570	5540	5570	5540	2
449	20250219	125600	68903500	5530	5530	5530	5530	0
450	20250219	125500	68903500	5530	5560	5560	5530	5200
451	20250219	125400	40119670	5580	5580	5580	5580	0
452	20250219	125300	40119670	5580	5580	5580	5580	0
453	20250219	125200	40119670	5580	5580	5580	5580	1
454	20250219	125100	40114090	5550	5550	5550	5550	1
455	20250219	125000	40108540	5550	5550	5550	5550	0
456	20250219	124900	40108540	5550	5550	5550	5550	0
457	20250219	124800	40108540	5550	5550	5550	5550	0
458	20250219	124700	40108540	5550	5550	5550	5550	0
459	20250219	124600	40108540	5550	5550	5550	5550	0
460	20250219	124500	40108540	5550	5550	5550	5550	0
461	20250219	124400	40108540	5550	5550	5550	5550	0
462	20250219	124300	40108540	5550	5550	5550	5550	0
463	20250219	124200	40108540	5550	5560	5560	5550	100
464	20250219	124100	39553520	5580	5580	5580	5580	0
465	20250219	124000	39553520	5580	5580	5580	5580	0
466	20250219	123900	39553520	5580	5580	5580	5580	0
467	20250219	123800	39553520	5580	5580	5580	5580	0
468	20250219	123700	39553520	5580	5580	5580	5580	0
469	20250219	123600	39553520	5580	5580	5580	5580	0
470	20250219	123500	39553520	5580	5580	5580	5580	0
471	20250219	123400	39553520	5580	5580	5580	5580	0
472	20250219	123300	39553520	5580	5580	5580	5580	0
473	20250219	123200	39553520	5580	5580	5580	5580	0
474	20250219	123100	39553520	5580	5580	5580	5580	0
475	20250219	123000	39553520	5580	5580	5580	5580	1
476	20250219	122900	39547940	5550	5550	5550	5550	0
477	20250219	122800	39547940	5550	5550	5550	5550	0
478	20250219	122700	39547940	5550	5550	5550	5550	0
479	20250219	122600	39547940	5550	5550	5550	5550	0
480	20250219	122500	39547940	5550	5550	5550	5550	0
481	20250219	122400	39547940	5550	5550	5550	5550	0
482	20250219	122300	39547940	5550	5550	5550	5550	0
483	20250219	122200	39547940	5550	5550	5550	5550	0
484	20250219	122100	39547940	5550	5550	5550	5550	0
485	20250219	122000	39547940	5550	5550	5550	5550	0
486	20250219	121900	39547940	5550	5550	5550	5550	0
487	20250219	121800	39547940	5550	5550	5550	5550	0
488	20250219	121700	39547940	5550	5550	5550	5550	0
489	20250219	121600	39547940	5550	5550	5550	5550	0
490	20250219	121500	39547940	5550	5550	5550	5550	0
491	20250219	121400	39547940	5550	5550	5550	5550	0
492	20250219	121300	39547940	5550	5550	5550	5550	0
493	20250219	121200	39547940	5550	5550	5550	5550	0
494	20250219	121100	39547940	5550	5550	5550	5550	0
495	20250219	121000	39547940	5550	5550	5550	5550	0
496	20250219	120900	39547940	5550	5550	5550	5550	0
497	20250219	120800	39547940	5550	5550	5550	5550	0
498	20250219	120700	39547940	5550	5550	5550	5550	10
499	20250219	120600	39492440	5550	5550	5550	5550	0
500	20250219	120500	39492440	5550	5550	5550	5550	0
501	20250219	120400	39492440	5550	5550	5550	5550	0
502	20250219	120300	39492440	5550	5550	5550	5550	0
503	20250219	120200	39492440	5550	5550	5550	5550	400
504	20250219	120100	37272440	5580	5580	5580	5580	0
505	20250219	120000	37272440	5580	5580	5580	5580	0
506	20250219	115900	37272440	5580	5580	5580	5580	0
507	20250219	115800	37272440	5580	5580	5580	5580	0
508	20250219	115700	37272440	5580	5580	5580	5580	0
509	20250219	115600	37272440	5580	5580	5580	5580	0
510	20250219	115500	37272440	5580	5580	5580	5580	0
511	20250219	115400	37272440	5580	5580	5580	5580	0
512	20250219	115300	37272440	5580	5580	5580	5580	0
513	20250219	115200	37272440	5580	5580	5580	5580	0
514	20250219	115100	37272440	5580	5580	5580	5580	0
515	20250219	115000	37272440	5580	5580	5580	5580	0
516	20250219	114900	37272440	5580	5580	5580	5580	0
517	20250219	114800	37272440	5580	5580	5580	5580	0
518	20250219	114700	37272440	5580	5580	5580	5580	0
519	20250219	114600	37272440	5580	5580	5580	5580	0
520	20250219	114500	37272440	5580	5580	5580	5580	0
521	20250219	114400	37272440	5580	5580	5580	5580	0
522	20250219	114300	37272440	5580	5580	5580	5580	0
523	20250219	114200	37272440	5580	5580	5580	5580	0
524	20250219	114100	37272440	5580	5580	5580	5580	0
525	20250219	114000	37272440	5580	5580	5580	5580	0
526	20250219	113900	37272440	5580	5580	5580	5580	0
527	20250219	113800	37272440	5580	5580	5580	5580	0
528	20250219	113700	37272440	5580	5580	5580	5580	0
529	20250219	113600	37272440	5580	5580	5580	5580	0
530	20250219	113500	37272440	5580	5580	5580	5580	100
531	20250219	113400	36714440	5580	5580	5580	5580	100
532	20250219	113300	36156440	5550	5550	5550	5550	0
533	20250219	113200	36156440	5550	5550	5550	5550	0
534	20250219	113100	36156440	5550	5550	5550	5550	0
535	20250219	113000	36156440	5550	5550	5550	5550	0
536	20250219	112900	36156440	5550	5550	5550	5550	0
537	20250219	112800	36156440	5550	5550	5550	5550	0
538	20250219	112700	36156440	5550	5550	5550	5550	0
539	20250219	112600	36156440	5550	5550	5550	5550	1
540	20250219	112500	36150890	5580	5580	5580	5580	0
541	20250219	112400	36150890	5580	5580	5580	5580	0
542	20250219	112300	36150890	5580	5580	5580	5580	0
543	20250219	112200	36150890	5580	5580	5580	5580	0
544	20250219	112100	36150890	5580	5580	5580	5580	0
545	20250219	112000	36150890	5580	5580	5580	5580	0
546	20250219	111900	36150890	5580	5580	5580	5580	0
547	20250219	111800	36150890	5580	5580	5580	5580	0
548	20250219	111700	36150890	5580	5580	5580	5580	0
549	20250219	111600	36150890	5580	5580	5580	5580	40
550	20250219	111500	35927690	5580	5580	5580	5580	0
551	20250219	111400	35927690	5580	5580	5580	5580	0
552	20250219	111300	35927690	5580	5580	5580	5580	0
553	20250219	111200	35927690	5580	5580	5580	5580	0
554	20250219	111100	35927690	5580	5580	5580	5580	0
555	20250219	111000	35927690	5580	5580	5580	5580	0
556	20250219	110900	35927690	5580	5580	5580	5580	0
557	20250219	110800	35927690	5580	5580	5580	5580	0
558	20250219	110700	35927690	5580	5580	5580	5580	0
559	20250219	110600	35927690	5580	5580	5580	5580	0
560	20250219	110500	35927690	5580	5580	5580	5580	0
561	20250219	110400	35927690	5580	5580	5580	5580	0
562	20250219	110300	35927690	5580	5580	5580	5580	0
563	20250219	110200	35927690	5580	5580	5580	5580	0
564	20250219	110100	35927690	5580	5580	5580	5580	0
565	20250219	110000	35927690	5580	5580	5580	5580	0
566	20250219	105900	35927690	5580	5580	5580	5580	0
567	20250219	105800	35927690	5580	5580	5580	5580	0
568	20250219	105700	35927690	5580	5580	5580	5580	0
569	20250219	105600	35927690	5580	5580	5580	5580	0
570	20250219	105500	35927690	5580	5580	5580	5580	0
571	20250219	105400	35927690	5580	5580	5580	5580	17
572	20250219	105300	35832830	5580	5580	5580	5580	0
573	20250219	105200	35832830	5580	5580	5580	5580	0
574	20250219	105100	35832830	5580	5580	5580	5580	0
575	20250219	105000	35832830	5580	5580	5580	5580	0
576	20250219	104900	35832830	5580	5580	5580	5580	0
577	20250219	104800	35832830	5580	5580	5580	5580	0
578	20250219	104700	35832830	5580	5580	5580	5580	0
579	20250219	104600	35832830	5580	5580	5580	5580	0
580	20250219	104500	35832830	5580	5580	5580	5580	0
581	20250219	104400	35832830	5580	5580	5580	5580	0
582	20250219	104300	35832830	5580	5580	5580	5580	0
583	20250219	104200	35832830	5580	5580	5580	5580	7
584	20250219	104100	35793770	5540	5540	5540	5540	0
585	20250219	104000	35793770	5540	5540	5540	5540	0
586	20250219	103900	35793770	5540	5540	5540	5540	0
587	20250219	103800	35793770	5540	5550	5550	5540	210
588	20250219	103700	34629720	5550	5550	5550	5550	0
589	20250219	103600	34629720	5550	5550	5550	5550	0
590	20250219	103500	34629720	5550	5550	5550	5550	0
591	20250219	103400	34629720	5550	5550	5550	5550	0
592	20250219	103300	34629720	5550	5550	5550	5550	0
593	20250219	103200	34629720	5550	5570	5570	5530	4684
594	20250219	103100	8641310	5590	5590	5590	5590	0
595	20250219	103000	8641310	5590	5590	5590	5590	0
596	20250219	102900	8641310	5590	5590	5590	5590	0
597	20250219	102800	8641310	5590	5590	5590	5590	0
598	20250219	102700	8641310	5590	5590	5590	5590	0
599	20250219	102600	8641310	5590	5590	5590	5590	3
600	20250219	102500	8624540	5590	5590	5590	5590	1
601	20250219	102400	8618950	5590	5590	5590	5590	0
602	20250219	102300	8618950	5590	5590	5590	5590	0
603	20250219	102200	8618950	5590	5590	5590	5590	0
604	20250219	102100	8618950	5590	5590	5590	5590	0
605	20250219	102000	8618950	5590	5590	5590	5590	0
606	20250219	101900	8618950	5590	5590	5590	5590	0
607	20250219	101800	8618950	5590	5590	5590	5590	0
608	20250219	101700	8618950	5590	5590	5590	5590	35
609	20250219	101600	8423300	5590	5590	5590	5590	0
610	20250219	101500	8423300	5590	5590	5590	5590	0
611	20250219	101400	8423300	5590	5590	5590	5590	50
612	20250219	101300	8143800	5590	5590	5590	5590	0
613	20250219	101200	8143800	5590	5590	5590	5590	17
614	20250219	101100	8048770	5570	5570	5570	5570	0
615	20250219	101000	8048770	5570	5570	5570	5570	0
616	20250219	100900	8048770	5570	5570	5570	5570	0
617	20250219	100800	8048770	5570	5570	5570	5570	0
618	20250219	100700	8048770	5570	5570	5570	5570	0
619	20250219	100600	8048770	5570	5570	5570	5570	0
620	20250219	100500	8048770	5570	5570	5570	5570	1
621	20250219	100400	8043200	5560	5560	5560	5560	0
622	20250219	100300	8043200	5560	5560	5560	5560	580
623	20250219	100200	4818400	5560	5560	5560	5560	0
624	20250219	100100	4818400	5560	5560	5560	5560	0
625	20250219	100000	4818400	5560	5560	5560	5560	0
626	20250219	095900	4818400	5560	5560	5560	5560	0
627	20250219	095800	4818400	5560	5560	5560	5560	0
628	20250219	095700	4818400	5560	5560	5560	5560	0
629	20250219	095600	4818400	5560	5560	5560	5560	0
630	20250219	095500	4818400	5560	5560	5560	5560	0
631	20250219	095400	4818400	5560	5560	5560	5560	0
632	20250219	095300	4818400	5560	5560	5560	5560	0
633	20250219	095200	4818400	5560	5560	5560	5560	0
634	20250219	095100	4818400	5560	5560	5560	5560	0
635	20250219	095000	4818400	5560	5560	5560	5560	0
636	20250219	094900	4818400	5560	5560	5560	5560	1
637	20250219	094800	4812840	5590	5590	5590	5590	0
638	20250219	094700	4812840	5590	5590	5590	5590	0
639	20250219	094600	4812840	5590	5590	5590	5590	0
640	20250219	094500	4812840	5590	5590	5590	5590	12
641	20250219	094400	4745760	5580	5580	5580	5580	0
642	20250219	094300	4745760	5580	5580	5580	5580	1
643	20250219	094200	4740180	5560	5560	5560	5560	0
644	20250219	094100	4740180	5560	5560	5560	5560	0
645	20250219	094000	4740180	5560	5560	5560	5560	0
646	20250219	093900	4740180	5560	5560	5560	5560	0
647	20250219	093800	4740180	5560	5560	5560	5560	0
648	20250219	093700	4740180	5560	5560	5560	5560	0
649	20250219	093600	4740180	5560	5560	5560	5560	0
650	20250219	093500	4740180	5560	5560	5560	5560	0
651	20250219	093400	4740180	5560	5560	5560	5560	0
652	20250219	093300	4740180	5560	5560	5560	5560	0
653	20250219	093200	4740180	5560	5570	5570	5560	457
654	20250219	093100	2199250	5560	5560	5560	5560	0
655	20250219	093000	2199250	5560	5560	5560	5560	0
656	20250219	092900	2199250	5560	5560	5560	5560	0
657	20250219	092800	2199250	5560	5560	5560	5560	0
658	20250219	092700	2199250	5560	5560	5560	5560	0
659	20250219	092600	2199250	5560	5560	5560	5560	0
660	20250219	092500	2199250	5560	5580	5580	5560	120
661	20250219	092400	1531500	5580	5580	5580	5580	0
662	20250219	092300	1531500	5580	5580	5580	5580	0
663	20250219	092200	1531500	5580	5580	5580	5580	0
664	20250219	092100	1531500	5580	5580	5580	5580	0
665	20250219	092000	1531500	5580	5580	5580	5580	0
666	20250219	091900	1531500	5580	5580	5580	5580	0
667	20250219	091800	1531500	5580	5580	5580	5580	0
668	20250219	091700	1531500	5580	5580	5580	5580	5
669	20250219	091600	1503600	5580	5580	5580	5580	5
670	20250219	091500	1475700	5590	5590	5590	5590	0
671	20250219	091400	1475700	5590	5590	5590	5590	0
672	20250219	091300	1475700	5590	5590	5590	5590	0
673	20250219	091200	1475700	5590	5590	5590	5590	22
674	20250219	091100	1352720	5590	5590	5590	5590	0
675	20250219	091000	1352720	5590	5590	5590	5590	0
676	20250219	090900	1352720	5590	5590	5590	5590	0
677	20250219	090800	1352720	5590	5590	5590	5590	8
678	20250219	090700	1308000	5590	5590	5590	5590	0
679	20250219	090600	1308000	5590	5590	5590	5590	0
680	20250219	090500	1308000	5590	5590	5590	5590	231
681	20250219	090400	16710	5590	5590	5590	5590	0
682	20250219	090300	16710	5590	5590	5590	5590	0
683	20250219	090200	16710	5590	5590	5590	5590	1
684	20250219	090100	11120	5560	5560	5560	5560	0
685	20250219	090000	11120	5560	5560	5560	5560	2