KissMeData/039340/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192600	11911880	5420	5420	5420	5420	92
3	20250219	192500	11911880	5420	5420	5420	5420	0
4	20250219	192400	11911880	5420	5420	5420	5420	0
5	20250219	192300	11911880	5420	5420	5420	5420	0
6	20250219	192200	11911880	5420	5420	5420	5420	0
7	20250219	192100	11911880	5420	5420	5420	5420	0
8	20250219	192000	11911880	5420	5420	5420	5420	0
9	20250219	191900	11911880	5420	5420	5420	5420	0
10	20250219	191800	11911880	5420	5420	5420	5420	0
11	20250219	191700	11911880	5420	5420	5420	5420	0
12	20250219	191600	11911880	5420	5420	5420	5420	0
13	20250219	191500	11911880	5420	5420	5420	5420	0
14	20250219	191400	11911880	5420	5420	5420	5420	0
15	20250219	191300	11911880	5420	5420	5420	5420	0
16	20250219	191200	11911880	5420	5420	5420	5420	0
17	20250219	191100	11911880	5420	5420	5420	5420	0
18	20250219	191000	11911880	5420	5420	5420	5420	0
19	20250219	190900	11911880	5420	5420	5420	5420	0
20	20250219	190800	11911880	5420	5420	5420	5420	0
21	20250219	190700	11911880	5420	5420	5420	5420	0
22	20250219	190600	11911880	5420	5420	5420	5420	0
23	20250219	190500	11911880	5420	5420	5420	5420	0
24	20250219	190400	11911880	5420	5420	5420	5420	0
25	20250219	190300	11911880	5420	5420	5420	5420	0
26	20250219	190200	11911880	5420	5420	5420	5420	0
27	20250219	190100	11911880	5420	5420	5420	5420	0
28	20250219	190000	11911880	5420	5420	5420	5420	0
29	20250219	185900	11911880	5420	5420	5420	5420	0
30	20250219	185800	11911880	5420	5420	5420	5420	0
31	20250219	185700	11911880	5420	5420	5420	5420	0
32	20250219	185600	11911880	5420	5420	5420	5420	92
33	20250219	185500	11911880	5420	5420	5420	5420	0
34	20250219	185400	11911880	5420	5420	5420	5420	0
35	20250219	185300	11911880	5420	5420	5420	5420	0
36	20250219	185200	11911880	5420	5420	5420	5420	0
37	20250219	185100	11911880	5420	5420	5420	5420	0
38	20250219	185000	11911880	5420	5420	5420	5420	0
39	20250219	184900	11911880	5420	5420	5420	5420	0
40	20250219	184800	11911880	5420	5420	5420	5420	0
41	20250219	184700	11911880	5420	5420	5420	5420	0
42	20250219	184600	11911880	5420	5420	5420	5420	0
43	20250219	184500	11911880	5420	5420	5420	5420	0
44	20250219	184400	11911880	5420	5420	5420	5420	0
45	20250219	184300	11911880	5420	5420	5420	5420	0
46	20250219	184200	11911880	5420	5420	5420	5420	0
47	20250219	184100	11911880	5420	5420	5420	5420	0
48	20250219	184000	11911880	5420	5420	5420	5420	0
49	20250219	183900	11911880	5420	5420	5420	5420	0
50	20250219	183800	11911880	5420	5420	5420	5420	0
51	20250219	183700	11911880	5420	5420	5420	5420	0
52	20250219	183600	11911880	5420	5420	5420	5420	0
53	20250219	183500	11911880	5420	5420	5420	5420	0
54	20250219	183400	11911880	5420	5420	5420	5420	0
55	20250219	183300	11911880	5420	5420	5420	5420	0
56	20250219	183200	11911880	5420	5420	5420	5420	0
57	20250219	183100	11911880	5420	5420	5420	5420	0
58	20250219	183000	11911880	5420	5420	5420	5420	0
59	20250219	182900	11911880	5420	5420	5420	5420	0
60	20250219	182800	11911880	5420	5420	5420	5420	0
61	20250219	182700	11911880	5420	5420	5420	5420	0
62	20250219	182600	11911880	5420	5420	5420	5420	92
63	20250219	182500	11911880	5420	5420	5420	5420	0
64	20250219	182400	11911880	5420	5420	5420	5420	0
65	20250219	182300	11911880	5420	5420	5420	5420	0
66	20250219	182200	11911880	5420	5420	5420	5420	0
67	20250219	182100	11911880	5420	5420	5420	5420	0
68	20250219	182000	11911880	5420	5420	5420	5420	0
69	20250219	181900	11911880	5420	5420	5420	5420	0
70	20250219	181800	11911880	5420	5420	5420	5420	0
71	20250219	181700	11911880	5420	5420	5420	5420	0
72	20250219	181600	11911880	5420	5420	5420	5420	0
73	20250219	181500	11911880	5420	5420	5420	5420	0
74	20250219	181400	11911880	5420	5420	5420	5420	0
75	20250219	181300	11911880	5420	5420	5420	5420	0
76	20250219	181200	11911880	5420	5420	5420	5420	0
77	20250219	181100	11911880	5420	5420	5420	5420	0
78	20250219	181000	11911880	5420	5420	5420	5420	0
79	20250219	180900	11911880	5420	5420	5420	5420	0
80	20250219	180800	11911880	5420	5420	5420	5420	0
81	20250219	180700	11911880	5420	5420	5420	5420	0
82	20250219	180600	11911880	5420	5420	5420	5420	0
83	20250219	180500	11911880	5420	5420	5420	5420	0
84	20250219	180400	11911880	5420	5420	5420	5420	0
85	20250219	180300	11911880	5420	5420	5420	5420	0
86	20250219	180200	11911880	5420	5420	5420	5420	0
87	20250219	180100	11911880	5420	5420	5420	5420	0
88	20250219	180000	11911880	5420	5420	5420	5420	0
89	20250219	175900	11911880	5420	5420	5420	5420	0
90	20250219	175800	11911880	5420	5420	5420	5420	0
91	20250219	175700	11911880	5420	5420	5420	5420	0
92	20250219	175600	11911880	5420	5420	5420	5420	92
93	20250219	175500	11911880	5420	5420	5420	5420	0
94	20250219	175400	11911880	5420	5420	5420	5420	0
95	20250219	175300	11911880	5420	5420	5420	5420	0
96	20250219	175200	11911880	5420	5420	5420	5420	0
97	20250219	175100	11911880	5420	5420	5420	5420	0
98	20250219	175000	11911880	5420	5420	5420	5420	0
99	20250219	174900	11911880	5420	5420	5420	5420	0
100	20250219	174800	11911880	5420	5420	5420	5420	0
101	20250219	174700	11911880	5420	5420	5420	5420	0
102	20250219	174600	11911880	5420	5420	5420	5420	0
103	20250219	174500	11911880	5420	5420	5420	5420	0
104	20250219	174400	11911880	5420	5420	5420	5420	0
105	20250219	174300	11911880	5420	5420	5420	5420	0
106	20250219	174200	11911880	5420	5420	5420	5420	0
107	20250219	174100	11911880	5420	5420	5420	5420	0
108	20250219	174000	11911880	5420	5420	5420	5420	0
109	20250219	173900	11911880	5420	5420	5420	5420	0
110	20250219	173800	11911880	5420	5420	5420	5420	0
111	20250219	173700	11911880	5420	5420	5420	5420	0
112	20250219	173600	11911880	5420	5420	5420	5420	0
113	20250219	173500	11911880	5420	5420	5420	5420	0
114	20250219	173400	11911880	5420	5420	5420	5420	0
115	20250219	173300	11911880	5420	5420	5420	5420	0
116	20250219	173200	11911880	5420	5420	5420	5420	0
117	20250219	173100	11911880	5420	5420	5420	5420	0
118	20250219	173000	11911880	5420	5420	5420	5420	0
119	20250219	172900	11911880	5420	5420	5420	5420	0
120	20250219	172800	11911880	5420	5420	5420	5420	0
121	20250219	172700	11911880	5420	5420	5420	5420	0
122	20250219	172600	11911880	5420	5420	5420	5420	92
123	20250219	172500	11911880	5420	5420	5420	5420	0
124	20250219	172400	11911880	5420	5420	5420	5420	0
125	20250219	172300	11911880	5420	5420	5420	5420	0
126	20250219	172200	11911880	5420	5420	5420	5420	0
127	20250219	172100	11911880	5420	5420	5420	5420	0
128	20250219	172000	11911880	5420	5420	5420	5420	0
129	20250219	171900	11911880	5420	5420	5420	5420	0
130	20250219	171800	11911880	5420	5420	5420	5420	0
131	20250219	171700	11911880	5420	5420	5420	5420	0
132	20250219	171600	11911880	5420	5420	5420	5420	0
133	20250219	171500	11911880	5420	5420	5420	5420	0
134	20250219	171400	11911880	5420	5420	5420	5420	0
135	20250219	171300	11911880	5420	5420	5420	5420	0
136	20250219	171200	11911880	5420	5420	5420	5420	0
137	20250219	171100	11911880	5420	5420	5420	5420	0
138	20250219	171000	11911880	5420	5420	5420	5420	0
139	20250219	170900	11911880	5420	5420	5420	5420	0
140	20250219	170800	11911880	5420	5420	5420	5420	0
141	20250219	170700	11911880	5420	5420	5420	5420	0
142	20250219	170600	11911880	5420	5420	5420	5420	0
143	20250219	170500	11911880	5420	5420	5420	5420	0
144	20250219	170400	11911880	5420	5420	5420	5420	0
145	20250219	170300	11911880	5420	5420	5420	5420	0
146	20250219	170200	11911880	5420	5420	5420	5420	0
147	20250219	170100	11911880	5420	5420	5420	5420	0
148	20250219	170000	11911880	5420	5420	5420	5420	0
149	20250219	165900	11911880	5420	5420	5420	5420	0
150	20250219	165800	11911880	5420	5420	5420	5420	0
151	20250219	165700	11911880	5420	5420	5420	5420	0
152	20250219	165600	11911880	5420	5420	5420	5420	92
153	20250219	165500	11911880	5420	5420	5420	5420	0
154	20250219	165400	11911880	5420	5420	5420	5420	0
155	20250219	165300	11911880	5420	5420	5420	5420	0
156	20250219	165200	11911880	5420	5420	5420	5420	0
157	20250219	165100	11911880	5420	5420	5420	5420	0
158	20250219	165000	11911880	5420	5420	5420	5420	0
159	20250219	164900	11911880	5420	5420	5420	5420	0
160	20250219	164800	11911880	5420	5420	5420	5420	0
161	20250219	164700	11911880	5420	5420	5420	5420	0
162	20250219	164600	11911880	5420	5420	5420	5420	0
163	20250219	164500	11911880	5420	5420	5420	5420	0
164	20250219	164400	11911880	5420	5420	5420	5420	0
165	20250219	164300	11911880	5420	5420	5420	5420	0
166	20250219	164200	11911880	5420	5420	5420	5420	0
167	20250219	164100	11911880	5420	5420	5420	5420	0
168	20250219	164000	11911880	5420	5420	5420	5420	0
169	20250219	163900	11911880	5420	5420	5420	5420	0
170	20250219	163800	11911880	5420	5420	5420	5420	0
171	20250219	163700	11911880	5420	5420	5420	5420	0
172	20250219	163600	11911880	5420	5420	5420	5420	0
173	20250219	163500	11911880	5420	5420	5420	5420	0
174	20250219	163400	11911880	5420	5420	5420	5420	0
175	20250219	163300	11911880	5420	5420	5420	5420	0
176	20250219	163200	11911880	5420	5420	5420	5420	0
177	20250219	163100	11911880	5420	5420	5420	5420	0
178	20250219	163000	11911880	5420	5420	5420	5420	0
179	20250219	162900	11911880	5420	5420	5420	5420	0
180	20250219	162800	11911880	5420	5420	5420	5420	0
181	20250219	162700	11911880	5420	5420	5420	5420	0
182	20250219	162600	11911880	5420	5420	5420	5420	92
183	20250219	162500	11911880	5420	5420	5420	5420	0
184	20250219	162400	11911880	5420	5420	5420	5420	0
185	20250219	162300	11911880	5420	5420	5420	5420	0
186	20250219	162200	11911880	5420	5420	5420	5420	0
187	20250219	162100	11911880	5420	5420	5420	5420	0
188	20250219	162000	11911880	5420	5420	5420	5420	0
189	20250219	161900	11911880	5420	5420	5420	5420	0
190	20250219	161800	11911880	5420	5420	5420	5420	0
191	20250219	161700	11911880	5420	5420	5420	5420	0
192	20250219	161600	11911880	5420	5420	5420	5420	0
193	20250219	161500	11911880	5420	5420	5420	5420	0
194	20250219	161400	11911880	5420	5420	5420	5420	0
195	20250219	161300	11911880	5420	5420	5420	5420	0
196	20250219	161200	11911880	5420	5420	5420	5420	0
197	20250219	161100	11911880	5420	5420	5420	5420	0
198	20250219	161000	11911880	5420	5420	5420	5420	0
199	20250219	160900	11911880	5420	5420	5420	5420	0
200	20250219	160800	11911880	5420	5420	5420	5420	0
201	20250219	160700	11911880	5420	5420	5420	5420	0
202	20250219	160600	11911880	5420	5420	5420	5420	0
203	20250219	160500	11911880	5420	5420	5420	5420	0
204	20250219	160400	11911880	5420	5420	5420	5420	0
205	20250219	160300	11911880	5420	5420	5420	5420	0
206	20250219	160200	11911880	5420	5420	5420	5420	0
207	20250219	160100	11911880	5420	5420	5420	5420	0
208	20250219	160000	11911880	5420	5420	5420	5420	0
209	20250219	155900	11911880	5420	5420	5420	5420	0
210	20250219	155800	11911880	5420	5420	5420	5420	0
211	20250219	155700	11911880	5420	5420	5420	5420	0
212	20250219	155600	11911880	5420	5420	5420	5420	92
213	20250219	155500	11911880	5420	5420	5420	5420	0
214	20250219	155400	11911880	5420	5420	5420	5420	0
215	20250219	155300	11911880	5420	5420	5420	5420	0
216	20250219	155200	11911880	5420	5420	5420	5420	0
217	20250219	155100	11911880	5420	5420	5420	5420	0
218	20250219	155000	11911880	5420	5420	5420	5420	0
219	20250219	154900	11911880	5420	5420	5420	5420	0
220	20250219	154800	11911880	5420	5420	5420	5420	0
221	20250219	154700	11911880	5420	5420	5420	5420	0
222	20250219	154600	11911880	5420	5420	5420	5420	0
223	20250219	154500	11911880	5420	5420	5420	5420	0
224	20250219	154400	11911880	5420	5420	5420	5420	0
225	20250219	154300	11911880	5420	5420	5420	5420	0
226	20250219	154200	11911880	5420	5420	5420	5420	0
227	20250219	154100	11911880	5420	5420	5420	5420	0
228	20250219	154000	11911880	5420	5420	5420	5420	0
229	20250219	153900	11911880	5420	5420	5420	5420	0
230	20250219	153800	11911880	5420	5420	5420	5420	0
231	20250219	153700	11911880	5420	5420	5420	5420	0
232	20250219	153600	11911880	5420	5420	5420	5420	0
233	20250219	153500	11911880	5420	5420	5420	5420	0
234	20250219	153400	11911880	5420	5420	5420	5420	0
235	20250219	153300	11911880	5420	5420	5420	5420	0
236	20250219	153200	11911880	5420	5420	5420	5420	0
237	20250219	153100	11911880	5420	5420	5420	5420	0
238	20250219	153000	11911880	5420	5420	5420	5420	92
239	20250219	152900	11413240	5430	5430	5430	5430	0
240	20250219	152800	11413240	5430	5430	5430	5430	0
241	20250219	152700	11413240	5430	5430	5430	5430	0
242	20250219	152600	11413240	5430	5430	5430	5430	0
243	20250219	152500	11413240	5430	5430	5430	5430	0
244	20250219	152400	11413240	5430	5430	5430	5430	0
245	20250219	152300	11413240	5430	5430	5430	5430	0
246	20250219	152200	11413240	5430	5430	5430	5430	0
247	20250219	152100	11413240	5430	5430	5430	5430	0
248	20250219	152000	11413240	5430	5430	5430	5430	0
249	20250219	151900	11413240	5430	5430	5430	5430	0
250	20250219	151800	11413240	5430	5430	5430	5430	0
251	20250219	151700	11413240	5430	5430	5430	5430	0
252	20250219	151600	11413240	5430	5430	5430	5430	0
253	20250219	151500	11413240	5430	5430	5430	5430	0
254	20250219	151400	11413240	5430	5430	5430	5430	0
255	20250219	151300	11413240	5430	5430	5430	5430	0
256	20250219	151200	11413240	5430	5430	5430	5430	0
257	20250219	151100	11413240	5430	5430	5430	5430	0
258	20250219	151000	11413240	5430	5430	5430	5430	0
259	20250219	150900	11413240	5430	5430	5430	5430	0
260	20250219	150800	11413240	5430	5430	5430	5430	0
261	20250219	150700	11413240	5430	5430	5430	5430	0
262	20250219	150600	11413240	5430	5430	5430	5430	0
263	20250219	150500	11413240	5430	5430	5430	5430	0
264	20250219	150400	11413240	5430	5430	5430	5430	300
265	20250219	150300	9784240	5430	5430	5430	5430	0
266	20250219	150200	9784240	5430	5430	5430	5430	0
267	20250219	150100	9784240	5430	5430	5430	5430	0
268	20250219	150000	9784240	5430	5430	5430	5430	0
269	20250219	145900	9784240	5430	5430	5430	5430	92
270	20250219	145800	9284680	5430	5430	5430	5430	0
271	20250219	145700	9284680	5430	5430	5430	5430	0
272	20250219	145600	9284680	5430	5430	5430	5430	0
273	20250219	145500	9284680	5430	5430	5430	5430	0
274	20250219	145400	9284680	5430	5430	5430	5430	0
275	20250219	145300	9284680	5430	5430	5430	5430	0
276	20250219	145200	9284680	5430	5430	5430	5430	0
277	20250219	145100	9284680	5430	5430	5430	5430	0
278	20250219	145000	9284680	5430	5430	5430	5430	0
279	20250219	144900	9284680	5430	5430	5430	5420	3
280	20250219	144800	9268400	5410	5410	5410	5410	143
281	20250219	144700	8494770	5430	5430	5430	5430	0
282	20250219	144600	8494770	5430	5430	5430	5430	0
283	20250219	144500	8494770	5430	5430	5430	5430	0
284	20250219	144400	8494770	5430	5430	5430	5430	0
285	20250219	144300	8494770	5430	5430	5430	5430	0
286	20250219	144200	8494770	5430	5430	5430	5430	0
287	20250219	144100	8494770	5430	5430	5430	5430	0
288	20250219	144000	8494770	5430	5430	5430	5430	0
289	20250219	143900	8494770	5430	5430	5430	5430	0
290	20250219	143800	8494770	5430	5420	5430	5420	2
291	20250219	143700	8483920	5430	5430	5430	5430	1
292	20250219	143600	8478490	5410	5410	5410	5410	0
293	20250219	143500	8478490	5410	5410	5410	5410	0
294	20250219	143400	8478490	5410	5410	5410	5410	1
295	20250219	143300	8473080	5430	5430	5430	5430	0
296	20250219	143200	8473080	5430	5430	5430	5430	0
297	20250219	143100	8473080	5430	5430	5430	5430	0
298	20250219	143000	8473080	5430	5430	5430	5430	0
299	20250219	142900	8473080	5430	5430	5430	5430	0
300	20250219	142800	8473080	5430	5430	5430	5430	0
301	20250219	142700	8473080	5430	5430	5430	5430	0
302	20250219	142600	8473080	5430	5430	5430	5430	0
303	20250219	142500	8473080	5430	5430	5430	5430	0
304	20250219	142400	8473080	5430	5430	5430	5430	0
305	20250219	142300	8473080	5430	5430	5430	5430	0
306	20250219	142200	8473080	5430	5430	5430	5430	0
307	20250219	142100	8473080	5430	5430	5430	5430	0
308	20250219	142000	8473080	5430	5430	5430	5430	0
309	20250219	141900	8473080	5430	5430	5430	5430	0
310	20250219	141800	8473080	5430	5430	5430	5430	0
311	20250219	141700	8473080	5430	5430	5430	5430	0
312	20250219	141600	8473080	5430	5430	5430	5430	0
313	20250219	141500	8473080	5430	5430	5430	5430	0
314	20250219	141400	8473080	5430	5430	5430	5430	0
315	20250219	141300	8473080	5430	5430	5430	5430	0
316	20250219	141200	8473080	5430	5430	5430	5420	3
317	20250219	141100	8456800	5420	5420	5420	5420	0
318	20250219	141000	8456800	5420	5420	5420	5420	1
319	20250219	140900	8451380	5430	5430	5430	5430	1
320	20250219	140800	8445950	5420	5420	5420	5420	12
321	20250219	140700	8380910	5430	5430	5430	5430	0
322	20250219	140600	8380910	5430	5430	5430	5430	0
323	20250219	140500	8380910	5430	5430	5430	5430	0
324	20250219	140400	8380910	5430	5430	5430	5430	1
325	20250219	140300	8375480	5430	5420	5430	5420	82
326	20250219	140200	7931020	5430	5430	5430	5430	0
327	20250219	140100	7931020	5430	5430	5430	5430	0
328	20250219	140000	7931020	5430	5430	5430	5430	0
329	20250219	135900	7931020	5430	5430	5430	5430	0
330	20250219	135800	7931020	5430	5430	5430	5430	0
331	20250219	135700	7931020	5430	5430	5430	5430	0
332	20250219	135600	7931020	5430	5430	5430	5430	0
333	20250219	135500	7931020	5430	5430	5430	5430	0
334	20250219	135400	7931020	5430	5430	5430	5430	0
335	20250219	135300	7931020	5430	5420	5430	5420	101
336	20250219	135200	7383590	5430	5430	5430	5430	0
337	20250219	135100	7383590	5430	5430	5430	5430	0
338	20250219	135000	7383590	5430	5430	5430	5430	0
339	20250219	134900	7383590	5430	5430	5430	5430	0
340	20250219	134800	7383590	5430	5430	5430	5430	0
341	20250219	134700	7383590	5430	5430	5430	5430	0
342	20250219	134600	7383590	5430	5430	5430	5430	0
343	20250219	134500	7383590	5430	5430	5430	5430	0
344	20250219	134400	7383590	5430	5430	5430	5430	0
345	20250219	134300	7383590	5430	5430	5430	5430	0
346	20250219	134200	7383590	5430	5430	5430	5430	0
347	20250219	134100	7383590	5430	5430	5430	5430	0
348	20250219	134000	7383590	5430	5430	5430	5430	0
349	20250219	133900	7383590	5430	5430	5430	5430	0
350	20250219	133800	7383590	5430	5430	5430	5430	1
351	20250219	133700	7378160	5420	5420	5420	5420	0
352	20250219	133600	7378160	5420	5420	5420	5420	0
353	20250219	133500	7378160	5420	5420	5420	5420	0
354	20250219	133400	7378160	5420	5420	5420	5420	0
355	20250219	133300	7378160	5420	5420	5420	5420	0
356	20250219	133200	7378160	5420	5420	5420	5420	20
357	20250219	133100	7269760	5420	5420	5420	5420	0
358	20250219	133000	7269760	5420	5420	5420	5420	98
359	20250219	132900	6738600	5420	5420	5420	5420	0
360	20250219	132800	6738600	5420	5420	5420	5420	0
361	20250219	132700	6738600	5420	5420	5420	5420	0
362	20250219	132600	6738600	5420	5420	5420	5420	0
363	20250219	132500	6738600	5420	5420	5420	5420	0
364	20250219	132400	6738600	5420	5420	5420	5420	0
365	20250219	132300	6738600	5420	5420	5420	5420	0
366	20250219	132200	6738600	5420	5420	5420	5420	0
367	20250219	132100	6738600	5420	5420	5420	5420	0
368	20250219	132000	6738600	5420	5420	5420	5420	50
369	20250219	131900	6467600	5420	5420	5420	5420	0
370	20250219	131800	6467600	5420	5420	5420	5420	0
371	20250219	131700	6467600	5420	5420	5420	5420	0
372	20250219	131600	6467600	5420	5420	5420	5420	0
373	20250219	131500	6467600	5420	5420	5420	5420	0
374	20250219	131400	6467600	5420	5420	5420	5420	0
375	20250219	131300	6467600	5420	5420	5420	5420	4
376	20250219	131200	6445920	5420	5420	5420	5420	0
377	20250219	131100	6445920	5420	5420	5420	5420	0
378	20250219	131000	6445920	5420	5420	5420	5420	0
379	20250219	130900	6445920	5420	5420	5420	5420	0
380	20250219	130800	6445920	5420	5420	5420	5420	0
381	20250219	130700	6445920	5420	5420	5420	5420	0
382	20250219	130600	6445920	5420	5420	5420	5420	0
383	20250219	130500	6445920	5420	5420	5420	5420	0
384	20250219	130400	6445920	5420	5420	5420	5420	0
385	20250219	130300	6445920	5420	5420	5420	5420	5
386	20250219	130200	6418820	5420	5420	5420	5420	0
387	20250219	130100	6418820	5420	5420	5420	5420	0
388	20250219	130000	6418820	5420	5420	5420	5420	0
389	20250219	125900	6418820	5420	5420	5420	5420	0
390	20250219	125800	6418820	5420	5420	5420	5420	0
391	20250219	125700	6418820	5420	5420	5420	5420	0
392	20250219	125600	6418820	5420	5420	5420	5420	0
393	20250219	125500	6418820	5420	5420	5420	5420	0
394	20250219	125400	6418820	5420	5420	5420	5420	0
395	20250219	125300	6418820	5420	5420	5420	5420	0
396	20250219	125200	6418820	5420	5420	5420	5420	0
397	20250219	125100	6418820	5420	5420	5420	5420	0
398	20250219	125000	6418820	5420	5420	5420	5420	0
399	20250219	124900	6418820	5420	5420	5420	5420	0
400	20250219	124800	6418820	5420	5420	5420	5420	0
401	20250219	124700	6418820	5420	5420	5420	5420	0
402	20250219	124600	6418820	5420	5420	5420	5420	0
403	20250219	124500	6418820	5420	5420	5420	5420	0
404	20250219	124400	6418820	5420	5420	5420	5420	0
405	20250219	124300	6418820	5420	5420	5420	5420	2
406	20250219	124200	6407980	5420	5420	5420	5420	0
407	20250219	124100	6407980	5420	5420	5420	5420	0
408	20250219	124000	6407980	5420	5420	5420	5420	0
409	20250219	123900	6407980	5420	5420	5420	5420	0
410	20250219	123800	6407980	5420	5420	5420	5420	0
411	20250219	123700	6407980	5420	5420	5420	5420	0
412	20250219	123600	6407980	5420	5420	5420	5420	0
413	20250219	123500	6407980	5420	5420	5420	5420	0
414	20250219	123400	6407980	5420	5420	5420	5420	0
415	20250219	123300	6407980	5420	5420	5420	5420	1
416	20250219	123200	6402560	5420	5420	5420	5420	0
417	20250219	123100	6402560	5420	5420	5420	5420	0
418	20250219	123000	6402560	5420	5420	5420	5420	0
419	20250219	122900	6402560	5420	5420	5420	5420	15
420	20250219	122800	6321260	5420	5420	5420	5420	0
421	20250219	122700	6321260	5420	5420	5420	5420	0
422	20250219	122600	6321260	5420	5420	5420	5420	0
423	20250219	122500	6321260	5420	5420	5420	5420	0
424	20250219	122400	6321260	5420	5420	5420	5420	0
425	20250219	122300	6321260	5420	5420	5420	5420	0
426	20250219	122200	6321260	5420	5420	5420	5420	0
427	20250219	122100	6321260	5420	5420	5420	5420	0
428	20250219	122000	6321260	5420	5420	5420	5420	0
429	20250219	121900	6321260	5420	5420	5420	5420	0
430	20250219	121800	6321260	5420	5420	5420	5420	0
431	20250219	121700	6321260	5420	5420	5420	5420	0
432	20250219	121600	6321260	5420	5420	5420	5420	0
433	20250219	121500	6321260	5420	5420	5420	5420	0
434	20250219	121400	6321260	5420	5420	5420	5420	0
435	20250219	121300	6321260	5420	5420	5420	5420	20
436	20250219	121200	6212860	5420	5420	5420	5420	0
437	20250219	121100	6212860	5420	5420	5420	5420	0
438	20250219	121000	6212860	5420	5420	5420	5420	0
439	20250219	120900	6212860	5420	5420	5420	5420	0
440	20250219	120800	6212860	5420	5420	5420	5420	0
441	20250219	120700	6212860	5420	5420	5420	5420	0
442	20250219	120600	6212860	5420	5420	5420	5420	0
443	20250219	120500	6212860	5420	5420	5420	5420	0
444	20250219	120400	6212860	5420	5420	5420	5420	0
445	20250219	120300	6212860	5420	5420	5420	5420	0
446	20250219	120200	6212860	5420	5420	5420	5420	0
447	20250219	120100	6212860	5420	5420	5420	5420	0
448	20250219	120000	6212860	5420	5420	5420	5420	1
449	20250219	115900	6207440	5420	5420	5420	5420	0
450	20250219	115800	6207440	5420	5420	5420	5420	0
451	20250219	115700	6207440	5420	5420	5420	5420	0
452	20250219	115600	6207440	5420	5420	5420	5420	0
453	20250219	115500	6207440	5420	5420	5420	5420	0
454	20250219	115400	6207440	5420	5420	5420	5420	0
455	20250219	115300	6207440	5420	5420	5420	5420	0
456	20250219	115200	6207440	5420	5420	5420	5420	0
457	20250219	115100	6207440	5420	5420	5420	5420	0
458	20250219	115000	6207440	5420	5420	5420	5420	0
459	20250219	114900	6207440	5420	5420	5420	5420	0
460	20250219	114800	6207440	5420	5420	5420	5420	11
461	20250219	114700	6147820	5410	5410	5410	5410	0
462	20250219	114600	6147820	5410	5410	5410	5410	0
463	20250219	114500	6147820	5410	5410	5410	5410	0
464	20250219	114400	6147820	5410	5410	5410	5410	0
465	20250219	114300	6147820	5410	5410	5410	5410	0
466	20250219	114200	6147820	5410	5410	5410	5410	2
467	20250219	114100	6137000	5420	5420	5420	5420	0
468	20250219	114000	6137000	5420	5420	5420	5420	10
469	20250219	113900	6082800	5420	5420	5420	5420	0
470	20250219	113800	6082800	5420	5420	5420	5420	0
471	20250219	113700	6082800	5420	5420	5420	5420	0
472	20250219	113600	6082800	5420	5420	5420	5420	0
473	20250219	113500	6082800	5420	5420	5420	5420	10
474	20250219	113400	6028600	5420	5420	5420	5420	0
475	20250219	113300	6028600	5420	5420	5420	5420	0
476	20250219	113200	6028600	5420	5420	5420	5420	0
477	20250219	113100	6028600	5420	5420	5420	5420	0
478	20250219	113000	6028600	5420	5420	5420	5420	0
479	20250219	112900	6028600	5420	5420	5420	5420	0
480	20250219	112800	6028600	5420	5420	5420	5420	0
481	20250219	112700	6028600	5420	5420	5420	5420	0
482	20250219	112600	6028600	5420	5420	5420	5420	0
483	20250219	112500	6028600	5420	5420	5420	5420	0
484	20250219	112400	6028600	5420	5420	5420	5420	0
485	20250219	112300	6028600	5420	5420	5420	5420	0
486	20250219	112200	6028600	5420	5420	5420	5420	0
487	20250219	112100	6028600	5420	5420	5420	5420	0
488	20250219	112000	6028600	5420	5420	5420	5420	0
489	20250219	111900	6028600	5420	5420	5420	5420	0
490	20250219	111800	6028600	5420	5420	5420	5420	0
491	20250219	111700	6028600	5420	5420	5420	5420	0
492	20250219	111600	6028600	5420	5420	5420	5420	0
493	20250219	111500	6028600	5420	5420	5420	5420	0
494	20250219	111400	6028600	5420	5420	5420	5420	0
495	20250219	111300	6028600	5420	5420	5420	5420	20
496	20250219	111200	5920200	5400	5400	5400	5400	0
497	20250219	111100	5920200	5400	5400	5400	5400	0
498	20250219	111000	5920200	5400	5400	5400	5400	0
499	20250219	110900	5920200	5400	5400	5400	5400	0
500	20250219	110800	5920200	5400	5400	5400	5400	0
501	20250219	110700	5920200	5400	5400	5400	5400	0
502	20250219	110600	5920200	5400	5400	5400	5400	0
503	20250219	110500	5920200	5400	5400	5400	5400	0
504	20250219	110400	5920200	5400	5400	5400	5400	0
505	20250219	110300	5920200	5400	5400	5400	5400	0
506	20250219	110200	5920200	5400	5400	5400	5400	0
507	20250219	110100	5920200	5400	5400	5400	5400	0
508	20250219	110000	5920200	5400	5400	5400	5400	0
509	20250219	105900	5920200	5400	5400	5400	5400	0
510	20250219	105800	5920200	5400	5400	5400	5400	0
511	20250219	105700	5920200	5400	5400	5400	5400	0
512	20250219	105600	5920200	5400	5400	5400	5400	0
513	20250219	105500	5920200	5400	5400	5400	5400	0
514	20250219	105400	5920200	5400	5400	5400	5400	0
515	20250219	105300	5920200	5400	5400	5400	5400	0
516	20250219	105200	5920200	5400	5400	5400	5400	0
517	20250219	105100	5920200	5400	5400	5400	5400	0
518	20250219	105000	5920200	5400	5400	5400	5400	0
519	20250219	104900	5920200	5400	5410	5410	5400	49
520	20250219	104800	5655590	5400	5400	5400	5400	0
521	20250219	104700	5655590	5400	5400	5400	5400	0
522	20250219	104600	5655590	5400	5400	5400	5400	0
523	20250219	104500	5655590	5400	5400	5400	5400	0
524	20250219	104400	5655590	5400	5400	5400	5400	0
525	20250219	104300	5655590	5400	5400	5400	5400	0
526	20250219	104200	5655590	5400	5400	5400	5400	0
527	20250219	104100	5655590	5400	5400	5400	5400	0
528	20250219	104000	5655590	5400	5400	5400	5400	0
529	20250219	103900	5655590	5400	5400	5400	5400	0
530	20250219	103800	5655590	5400	5400	5400	5400	0
531	20250219	103700	5655590	5400	5400	5400	5400	0
532	20250219	103600	5655590	5400	5400	5400	5400	0
533	20250219	103500	5655590	5400	5400	5400	5400	0
534	20250219	103400	5655590	5400	5400	5400	5400	0
535	20250219	103300	5655590	5400	5400	5400	5400	0
536	20250219	103200	5655590	5400	5400	5400	5400	0
537	20250219	103100	5655590	5400	5400	5400	5400	0
538	20250219	103000	5655590	5400	5400	5400	5400	0
539	20250219	102900	5655590	5400	5400	5400	5400	0
540	20250219	102800	5655590	5400	5400	5400	5400	0
541	20250219	102700	5655590	5400	5410	5410	5400	150
542	20250219	102600	4844970	5420	5420	5420	5420	0
543	20250219	102500	4844970	5420	5420	5420	5420	0
544	20250219	102400	4844970	5420	5420	5420	5420	1
545	20250219	102300	4839550	5420	5420	5420	5420	0
546	20250219	102200	4839550	5420	5420	5420	5420	0
547	20250219	102100	4839550	5420	5420	5420	5420	0
548	20250219	102000	4839550	5420	5420	5420	5420	10
549	20250219	101900	4785350	5410	5410	5410	5410	0
550	20250219	101800	4785350	5410	5420	5420	5410	150
551	20250219	101700	3973500	5430	5430	5430	5430	0
552	20250219	101600	3973500	5430	5430	5430	5430	0
553	20250219	101500	3973500	5430	5430	5430	5430	0
554	20250219	101400	3973500	5430	5430	5430	5430	0
555	20250219	101300	3973500	5430	5430	5430	5430	0
556	20250219	101200	3973500	5430	5430	5430	5430	3
557	20250219	101100	3957210	5430	5430	5430	5430	0
558	20250219	101000	3957210	5430	5430	5430	5430	0
559	20250219	100900	3957210	5430	5430	5430	5430	0
560	20250219	100800	3957210	5430	5430	5430	5430	0
561	20250219	100700	3957210	5430	5430	5430	5430	0
562	20250219	100600	3957210	5430	5430	5430	5430	0
563	20250219	100500	3957210	5430	5430	5430	5430	0
564	20250219	100400	3957210	5430	5430	5430	5430	0
565	20250219	100300	3957210	5430	5430	5430	5430	0
566	20250219	100200	3957210	5430	5430	5430	5430	0
567	20250219	100100	3957210	5430	5430	5430	5430	10
568	20250219	100000	3902910	5430	5430	5430	5430	0
569	20250219	095900	3902910	5430	5430	5430	5430	0
570	20250219	095800	3902910	5430	5430	5430	5430	0
571	20250219	095700	3902910	5430	5430	5430	5430	0
572	20250219	095600	3902910	5430	5430	5430	5430	0
573	20250219	095500	3902910	5430	5430	5430	5430	0
574	20250219	095400	3902910	5430	5430	5430	5430	0
575	20250219	095300	3902910	5430	5430	5430	5430	1
576	20250219	095200	3897480	5430	5430	5430	5430	38
577	20250219	095100	3691140	5420	5420	5420	5420	0
578	20250219	095000	3691140	5420	5420	5420	5420	0
579	20250219	094900	3691140	5420	5420	5420	5420	0
580	20250219	094800	3691140	5420	5420	5420	5420	0
581	20250219	094700	3691140	5420	5420	5420	5420	0
582	20250219	094600	3691140	5420	5420	5420	5420	0
583	20250219	094500	3691140	5420	5420	5420	5420	0
584	20250219	094400	3691140	5420	5420	5420	5420	0
585	20250219	094300	3691140	5420	5420	5420	5420	0
586	20250219	094200	3691140	5420	5420	5420	5420	0
587	20250219	094100	3691140	5420	5420	5420	5420	0
588	20250219	094000	3691140	5420	5420	5420	5420	0
589	20250219	093900	3691140	5420	5420	5420	5420	0
590	20250219	093800	3691140	5420	5420	5420	5420	13
591	20250219	093700	3620680	5420	5420	5420	5420	10
592	20250219	093600	3566480	5430	5430	5430	5430	0
593	20250219	093500	3566480	5430	5430	5430	5430	0
594	20250219	093400	3566480	5430	5430	5430	5430	0
595	20250219	093300	3566480	5430	5430	5430	5430	180
596	20250219	093200	2589080	5430	5430	5430	5430	0
597	20250219	093100	2589080	5430	5420	5430	5420	15
598	20250219	093000	2507720	5400	5400	5400	5400	0
599	20250219	092900	2507720	5400	5400	5400	5400	0
600	20250219	092800	2507720	5400	5400	5400	5400	0
601	20250219	092700	2507720	5400	5400	5400	5400	0
602	20250219	092600	2507720	5400	5400	5400	5400	0
603	20250219	092500	2507720	5400	5400	5400	5400	10
604	20250219	092400	2453720	5400	5400	5400	5400	0
605	20250219	092300	2453720	5400	5400	5400	5400	0
606	20250219	092200	2453720	5400	5400	5400	5400	0
607	20250219	092100	2453720	5400	5400	5400	5400	0
608	20250219	092000	2453720	5400	5400	5400	5400	0
609	20250219	091900	2453720	5400	5400	5400	5400	300
610	20250219	091800	833720	5400	5400	5400	5400	0
611	20250219	091700	833720	5400	5400	5400	5400	0
612	20250219	091600	833720	5400	5400	5400	5400	0
613	20250219	091500	833720	5400	5400	5400	5400	15
614	20250219	091400	752720	5410	5410	5410	5410	0
615	20250219	091300	752720	5410	5410	5410	5410	0
616	20250219	091200	752720	5410	5410	5410	5410	0
617	20250219	091100	752720	5410	5410	5410	5410	0
618	20250219	091000	752720	5410	5410	5410	5410	0
619	20250219	090900	752720	5410	5410	5410	5410	0
620	20250219	090800	752720	5410	5410	5410	5410	0
621	20250219	090700	752720	5410	5410	5410	5410	0
622	20250219	090600	752720	5410	5410	5410	5410	0
623	20250219	090500	752720	5410	5420	5420	5400	110
624	20250219	090400	157470	5430	5430	5430	5430	0
625	20250219	090300	157470	5430	5430	5430	5430	10
626	20250219	090200	103170	5430	5430	5430	5430	0
627	20250219	090100	103170	5430	5430	5430	5430	16
628	20250219	090000	16290	5430	5430	5430	5430	3