KissMeData/095270/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201000	82907250	4060	4060	4060	4060	256
3	20250219	200900	82907250	4060	4060	4060	4060	0
4	20250219	200800	82907250	4060	4060	4060	4060	0
5	20250219	200700	82907250	4060	4060	4060	4060	0
6	20250219	200600	82907250	4060	4060	4060	4060	0
7	20250219	200500	82907250	4060	4060	4060	4060	0
8	20250219	200400	82907250	4060	4060	4060	4060	0
9	20250219	200300	82907250	4060	4060	4060	4060	0
10	20250219	200200	82907250	4060	4060	4060	4060	0
11	20250219	200100	82907250	4060	4060	4060	4060	0
12	20250219	200000	82907250	4060	4060	4060	4060	0
13	20250219	195900	82907250	4060	4060	4060	4060	0
14	20250219	195800	82907250	4060	4060	4060	4060	0
15	20250219	195700	82907250	4060	4060	4060	4060	0
16	20250219	195600	82907250	4060	4060	4060	4060	0
17	20250219	195500	82907250	4060	4060	4060	4060	0
18	20250219	195400	82907250	4060	4060	4060	4060	0
19	20250219	195300	82907250	4060	4060	4060	4060	0
20	20250219	195200	82907250	4060	4060	4060	4060	0
21	20250219	195100	82907250	4060	4060	4060	4060	0
22	20250219	195000	82907250	4060	4060	4060	4060	0
23	20250219	194900	82907250	4060	4060	4060	4060	0
24	20250219	194800	82907250	4060	4060	4060	4060	0
25	20250219	194700	82907250	4060	4060	4060	4060	0
26	20250219	194600	82907250	4060	4060	4060	4060	0
27	20250219	194500	82907250	4060	4060	4060	4060	0
28	20250219	194400	82907250	4060	4060	4060	4060	0
29	20250219	194300	82907250	4060	4060	4060	4060	0
30	20250219	194200	82907250	4060	4060	4060	4060	0
31	20250219	194100	82907250	4060	4060	4060	4060	0
32	20250219	194000	82907250	4060	4060	4060	4060	256
33	20250219	193900	82907250	4060	4060	4060	4060	0
34	20250219	193800	82907250	4060	4060	4060	4060	0
35	20250219	193700	82907250	4060	4060	4060	4060	0
36	20250219	193600	82907250	4060	4060	4060	4060	0
37	20250219	193500	82907250	4060	4060	4060	4060	0
38	20250219	193400	82907250	4060	4060	4060	4060	0
39	20250219	193300	82907250	4060	4060	4060	4060	0
40	20250219	193200	82907250	4060	4060	4060	4060	0
41	20250219	193100	82907250	4060	4060	4060	4060	0
42	20250219	193000	82907250	4060	4060	4060	4060	0
43	20250219	192900	82907250	4060	4060	4060	4060	0
44	20250219	192800	82907250	4060	4060	4060	4060	0
45	20250219	192700	82907250	4060	4060	4060	4060	0
46	20250219	192600	82907250	4060	4060	4060	4060	0
47	20250219	192500	82907250	4060	4060	4060	4060	0
48	20250219	192400	82907250	4060	4060	4060	4060	0
49	20250219	192300	82907250	4060	4060	4060	4060	0
50	20250219	192200	82907250	4060	4060	4060	4060	0
51	20250219	192100	82907250	4060	4060	4060	4060	0
52	20250219	192000	82907250	4060	4060	4060	4060	0
53	20250219	191900	82907250	4060	4060	4060	4060	0
54	20250219	191800	82907250	4060	4060	4060	4060	0
55	20250219	191700	82907250	4060	4060	4060	4060	0
56	20250219	191600	82907250	4060	4060	4060	4060	0
57	20250219	191500	82907250	4060	4060	4060	4060	0
58	20250219	191400	82907250	4060	4060	4060	4060	0
59	20250219	191300	82907250	4060	4060	4060	4060	0
60	20250219	191200	82907250	4060	4060	4060	4060	0
61	20250219	191100	82907250	4060	4060	4060	4060	0
62	20250219	191000	82907250	4060	4060	4060	4060	256
63	20250219	190900	82907250	4060	4060	4060	4060	0
64	20250219	190800	82907250	4060	4060	4060	4060	0
65	20250219	190700	82907250	4060	4060	4060	4060	0
66	20250219	190600	82907250	4060	4060	4060	4060	0
67	20250219	190500	82907250	4060	4060	4060	4060	0
68	20250219	190400	82907250	4060	4060	4060	4060	0
69	20250219	190300	82907250	4060	4060	4060	4060	0
70	20250219	190200	82907250	4060	4060	4060	4060	0
71	20250219	190100	82907250	4060	4060	4060	4060	0
72	20250219	190000	82907250	4060	4060	4060	4060	0
73	20250219	185900	82907250	4060	4060	4060	4060	0
74	20250219	185800	82907250	4060	4060	4060	4060	0
75	20250219	185700	82907250	4060	4060	4060	4060	0
76	20250219	185600	82907250	4060	4060	4060	4060	0
77	20250219	185500	82907250	4060	4060	4060	4060	0
78	20250219	185400	82907250	4060	4060	4060	4060	0
79	20250219	185300	82907250	4060	4060	4060	4060	0
80	20250219	185200	82907250	4060	4060	4060	4060	0
81	20250219	185100	82907250	4060	4060	4060	4060	0
82	20250219	185000	82907250	4060	4060	4060	4060	0
83	20250219	184900	82907250	4060	4060	4060	4060	0
84	20250219	184800	82907250	4060	4060	4060	4060	0
85	20250219	184700	82907250	4060	4060	4060	4060	0
86	20250219	184600	82907250	4060	4060	4060	4060	0
87	20250219	184500	82907250	4060	4060	4060	4060	0
88	20250219	184400	82907250	4060	4060	4060	4060	0
89	20250219	184300	82907250	4060	4060	4060	4060	0
90	20250219	184200	82907250	4060	4060	4060	4060	0
91	20250219	184100	82907250	4060	4060	4060	4060	0
92	20250219	184000	82907250	4060	4060	4060	4060	256
93	20250219	183900	82907250	4060	4060	4060	4060	0
94	20250219	183800	82907250	4060	4060	4060	4060	0
95	20250219	183700	82907250	4060	4060	4060	4060	0
96	20250219	183600	82907250	4060	4060	4060	4060	0
97	20250219	183500	82907250	4060	4060	4060	4060	0
98	20250219	183400	82907250	4060	4060	4060	4060	0
99	20250219	183300	82907250	4060	4060	4060	4060	0
100	20250219	183200	82907250	4060	4060	4060	4060	0
101	20250219	183100	82907250	4060	4060	4060	4060	0
102	20250219	183000	82907250	4060	4060	4060	4060	0
103	20250219	182900	82907250	4060	4060	4060	4060	0
104	20250219	182800	82907250	4060	4060	4060	4060	0
105	20250219	182700	82907250	4060	4060	4060	4060	0
106	20250219	182600	82907250	4060	4060	4060	4060	0
107	20250219	182500	82907250	4060	4060	4060	4060	0
108	20250219	182400	82907250	4060	4060	4060	4060	0
109	20250219	182300	82907250	4060	4060	4060	4060	0
110	20250219	182200	82907250	4060	4060	4060	4060	0
111	20250219	182100	82907250	4060	4060	4060	4060	0
112	20250219	182000	82907250	4060	4060	4060	4060	0
113	20250219	181900	82907250	4060	4060	4060	4060	0
114	20250219	181800	82907250	4060	4060	4060	4060	0
115	20250219	181700	82907250	4060	4060	4060	4060	0
116	20250219	181600	82907250	4060	4060	4060	4060	0
117	20250219	181500	82907250	4060	4060	4060	4060	0
118	20250219	181400	82907250	4060	4060	4060	4060	0
119	20250219	181300	82907250	4060	4060	4060	4060	0
120	20250219	181200	82907250	4060	4060	4060	4060	0
121	20250219	181100	82907250	4060	4060	4060	4060	0
122	20250219	181000	82907250	4060	4060	4060	4060	256
123	20250219	180900	82907250	4060	4060	4060	4060	0
124	20250219	180800	82907250	4060	4060	4060	4060	0
125	20250219	180700	82907250	4060	4060	4060	4060	0
126	20250219	180600	82907250	4060	4060	4060	4060	0
127	20250219	180500	82907250	4060	4060	4060	4060	0
128	20250219	180400	82907250	4060	4060	4060	4060	0
129	20250219	180300	82907250	4060	4060	4060	4060	0
130	20250219	180200	82907250	4060	4060	4060	4060	0
131	20250219	180100	82907250	4060	4060	4060	4060	0
132	20250219	180000	82907250	4060	4060	4060	4060	0
133	20250219	175900	82907250	4060	4060	4060	4060	0
134	20250219	175800	82907250	4060	4060	4060	4060	0
135	20250219	175700	82907250	4060	4060	4060	4060	0
136	20250219	175600	82907250	4060	4060	4060	4060	0
137	20250219	175500	82907250	4060	4060	4060	4060	0
138	20250219	175400	82907250	4060	4060	4060	4060	0
139	20250219	175300	82907250	4060	4060	4060	4060	0
140	20250219	175200	82907250	4060	4060	4060	4060	0
141	20250219	175100	82907250	4060	4060	4060	4060	0
142	20250219	175000	82907250	4060	4060	4060	4060	0
143	20250219	174900	82907250	4060	4060	4060	4060	0
144	20250219	174800	82907250	4060	4060	4060	4060	0
145	20250219	174700	82907250	4060	4060	4060	4060	0
146	20250219	174600	82907250	4060	4060	4060	4060	0
147	20250219	174500	82907250	4060	4060	4060	4060	0
148	20250219	174400	82907250	4060	4060	4060	4060	0
149	20250219	174300	82907250	4060	4060	4060	4060	0
150	20250219	174200	82907250	4060	4060	4060	4060	0
151	20250219	174100	82907250	4060	4060	4060	4060	0
152	20250219	174000	82907250	4060	4060	4060	4060	256
153	20250219	173900	82907250	4060	4060	4060	4060	0
154	20250219	173800	82907250	4060	4060	4060	4060	0
155	20250219	173700	82907250	4060	4060	4060	4060	0
156	20250219	173600	82907250	4060	4060	4060	4060	0
157	20250219	173500	82907250	4060	4060	4060	4060	0
158	20250219	173400	82907250	4060	4060	4060	4060	0
159	20250219	173300	82907250	4060	4060	4060	4060	0
160	20250219	173200	82907250	4060	4060	4060	4060	0
161	20250219	173100	82907250	4060	4060	4060	4060	0
162	20250219	173000	82907250	4060	4060	4060	4060	0
163	20250219	172900	82907250	4060	4060	4060	4060	0
164	20250219	172800	82907250	4060	4060	4060	4060	0
165	20250219	172700	82907250	4060	4060	4060	4060	0
166	20250219	172600	82907250	4060	4060	4060	4060	0
167	20250219	172500	82907250	4060	4060	4060	4060	0
168	20250219	172400	82907250	4060	4060	4060	4060	0
169	20250219	172300	82907250	4060	4060	4060	4060	0
170	20250219	172200	82907250	4060	4060	4060	4060	0
171	20250219	172100	82907250	4060	4060	4060	4060	0
172	20250219	172000	82907250	4060	4060	4060	4060	0
173	20250219	171900	82907250	4060	4060	4060	4060	0
174	20250219	171800	82907250	4060	4060	4060	4060	0
175	20250219	171700	82907250	4060	4060	4060	4060	0
176	20250219	171600	82907250	4060	4060	4060	4060	0
177	20250219	171500	82907250	4060	4060	4060	4060	0
178	20250219	171400	82907250	4060	4060	4060	4060	0
179	20250219	171300	82907250	4060	4060	4060	4060	0
180	20250219	171200	82907250	4060	4060	4060	4060	0
181	20250219	171100	82907250	4060	4060	4060	4060	0
182	20250219	171000	82907250	4060	4060	4060	4060	256
183	20250219	170900	82907250	4060	4060	4060	4060	0
184	20250219	170800	82907250	4060	4060	4060	4060	0
185	20250219	170700	82907250	4060	4060	4060	4060	0
186	20250219	170600	82907250	4060	4060	4060	4060	0
187	20250219	170500	82907250	4060	4060	4060	4060	0
188	20250219	170400	82907250	4060	4060	4060	4060	0
189	20250219	170300	82907250	4060	4060	4060	4060	0
190	20250219	170200	82907250	4060	4060	4060	4060	0
191	20250219	170100	82907250	4060	4060	4060	4060	0
192	20250219	170000	82907250	4060	4060	4060	4060	0
193	20250219	165900	82907250	4060	4060	4060	4060	0
194	20250219	165800	82907250	4060	4060	4060	4060	0
195	20250219	165700	82907250	4060	4060	4060	4060	0
196	20250219	165600	82907250	4060	4060	4060	4060	0
197	20250219	165500	82907250	4060	4060	4060	4060	0
198	20250219	165400	82907250	4060	4060	4060	4060	0
199	20250219	165300	82907250	4060	4060	4060	4060	0
200	20250219	165200	82907250	4060	4060	4060	4060	0
201	20250219	165100	82907250	4060	4060	4060	4060	0
202	20250219	165000	82907250	4060	4060	4060	4060	0
203	20250219	164900	82907250	4060	4060	4060	4060	0
204	20250219	164800	82907250	4060	4060	4060	4060	0
205	20250219	164700	82907250	4060	4060	4060	4060	0
206	20250219	164600	82907250	4060	4060	4060	4060	0
207	20250219	164500	82907250	4060	4060	4060	4060	0
208	20250219	164400	82907250	4060	4060	4060	4060	0
209	20250219	164300	82907250	4060	4060	4060	4060	0
210	20250219	164200	82907250	4060	4060	4060	4060	0
211	20250219	164100	82907250	4060	4060	4060	4060	0
212	20250219	164000	82907250	4060	4060	4060	4060	256
213	20250219	163900	82907250	4060	4060	4060	4060	0
214	20250219	163800	82907250	4060	4060	4060	4060	0
215	20250219	163700	82907250	4060	4060	4060	4060	0
216	20250219	163600	82907250	4060	4060	4060	4060	0
217	20250219	163500	82907250	4060	4060	4060	4060	0
218	20250219	163400	82907250	4060	4060	4060	4060	0
219	20250219	163300	82907250	4060	4060	4060	4060	0
220	20250219	163200	82907250	4060	4060	4060	4060	0
221	20250219	163100	82907250	4060	4060	4060	4060	0
222	20250219	163000	82907250	4060	4060	4060	4060	0
223	20250219	162900	82907250	4060	4060	4060	4060	0
224	20250219	162800	82907250	4060	4060	4060	4060	0
225	20250219	162700	82907250	4060	4060	4060	4060	0
226	20250219	162600	82907250	4060	4060	4060	4060	0
227	20250219	162500	82907250	4060	4060	4060	4060	0
228	20250219	162400	82907250	4060	4060	4060	4060	0
229	20250219	162300	82907250	4060	4060	4060	4060	0
230	20250219	162200	82907250	4060	4060	4060	4060	0
231	20250219	162100	82907250	4060	4060	4060	4060	0
232	20250219	162000	82907250	4060	4060	4060	4060	0
233	20250219	161900	82907250	4060	4060	4060	4060	0
234	20250219	161800	82907250	4060	4060	4060	4060	0
235	20250219	161700	82907250	4060	4060	4060	4060	0
236	20250219	161600	82907250	4060	4060	4060	4060	0
237	20250219	161500	82907250	4060	4060	4060	4060	0
238	20250219	161400	82907250	4060	4060	4060	4060	0
239	20250219	161300	82907250	4060	4060	4060	4060	0
240	20250219	161200	82907250	4060	4060	4060	4060	0
241	20250219	161100	82907250	4060	4060	4060	4060	0
242	20250219	161000	82907250	4060	4060	4060	4060	256
243	20250219	160900	82907250	4060	4060	4060	4060	0
244	20250219	160800	82907250	4060	4060	4060	4060	0
245	20250219	160700	82907250	4060	4060	4060	4060	0
246	20250219	160600	82907250	4060	4060	4060	4060	0
247	20250219	160500	82907250	4060	4060	4060	4060	0
248	20250219	160400	82907250	4060	4060	4060	4060	0
249	20250219	160300	82907250	4060	4060	4060	4060	0
250	20250219	160200	82907250	4060	4060	4060	4060	0
251	20250219	160100	82907250	4060	4060	4060	4060	0
252	20250219	160000	82907250	4060	4060	4060	4060	0
253	20250219	155900	82907250	4060	4060	4060	4060	0
254	20250219	155800	82907250	4060	4060	4060	4060	0
255	20250219	155700	82907250	4060	4060	4060	4060	0
256	20250219	155600	82907250	4060	4060	4060	4060	0
257	20250219	155500	82907250	4060	4060	4060	4060	0
258	20250219	155400	82907250	4060	4060	4060	4060	0
259	20250219	155300	82907250	4060	4060	4060	4060	0
260	20250219	155200	82907250	4060	4060	4060	4060	0
261	20250219	155100	82907250	4060	4060	4060	4060	0
262	20250219	155000	82907250	4060	4060	4060	4060	0
263	20250219	154900	82907250	4060	4060	4060	4060	0
264	20250219	154800	82907250	4060	4060	4060	4060	0
265	20250219	154700	82907250	4060	4060	4060	4060	0
266	20250219	154600	82907250	4060	4060	4060	4060	0
267	20250219	154500	82907250	4060	4060	4060	4060	0
268	20250219	154400	82907250	4060	4060	4060	4060	0
269	20250219	154300	82907250	4060	4060	4060	4060	0
270	20250219	154200	82907250	4060	4060	4060	4060	0
271	20250219	154100	82907250	4060	4060	4060	4060	0
272	20250219	154000	82907250	4060	4060	4060	4060	256
273	20250219	153900	82907250	4060	4060	4060	4060	0
274	20250219	153800	82907250	4060	4060	4060	4060	0
275	20250219	153700	82907250	4060	4060	4060	4060	0
276	20250219	153600	82907250	4060	4060	4060	4060	0
277	20250219	153500	82907250	4060	4060	4060	4060	0
278	20250219	153400	82907250	4060	4060	4060	4060	0
279	20250219	153300	82907250	4060	4060	4060	4060	0
280	20250219	153200	82907250	4060	4060	4060	4060	0
281	20250219	153100	82907250	4060	4060	4060	4060	0
282	20250219	153000	82907250	4060	4060	4060	4060	256
283	20250219	152900	81867890	4060	4060	4060	4060	0
284	20250219	152800	81867890	4060	4060	4060	4060	0
285	20250219	152700	81867890	4060	4060	4060	4060	0
286	20250219	152600	81867890	4060	4060	4060	4060	0
287	20250219	152500	81867890	4060	4060	4060	4060	0
288	20250219	152400	81867890	4060	4060	4060	4060	0
289	20250219	152300	81867890	4060	4060	4060	4060	0
290	20250219	152200	81867890	4060	4060	4060	4060	0
291	20250219	152100	81867890	4060	4060	4060	4060	0
292	20250219	152000	81867890	4060	4060	4060	4060	0
293	20250219	151900	81867890	4060	4075	4075	4060	63
294	20250219	151800	81612095	4065	4065	4065	4065	10
295	20250219	151700	81571445	4060	4060	4060	4060	259
296	20250219	151600	80519905	4065	4075	4075	4065	7
297	20250219	151500	80491440	4075	4075	4075	4075	0
298	20250219	151400	80491440	4075	4065	4075	4060	13
299	20250219	151300	80438640	4075	4075	4075	4075	0
300	20250219	151200	80438640	4075	4070	4075	4070	103
301	20250219	151100	80018930	4060	4065	4065	4060	73
302	20250219	151000	79722305	4065	4065	4065	4065	47
303	20250219	150900	79531250	4065	4065	4065	4065	97
304	20250219	150800	79136945	4080	4080	4080	4080	0
305	20250219	150700	79136945	4080	4080	4080	4080	0
306	20250219	150600	79136945	4080	4080	4080	4080	0
307	20250219	150500	79136945	4080	4080	4080	4080	0
308	20250219	150400	79136945	4080	4080	4080	4080	32
309	20250219	150300	79006385	4065	4065	4065	4065	0
310	20250219	150200	79006385	4065	4065	4065	4065	0
311	20250219	150100	79006385	4065	4065	4065	4065	0
312	20250219	150000	79006385	4065	4070	4070	4065	401
313	20250219	145900	77375990	4070	4070	4070	4070	0
314	20250219	145800	77375990	4070	4070	4070	4070	0
315	20250219	145700	77375990	4070	4070	4070	4070	0
316	20250219	145600	77375990	4070	4070	4070	4070	0
317	20250219	145500	77375990	4070	4070	4070	4070	0
318	20250219	145400	77375990	4070	4075	4075	4070	600
319	20250219	145300	74933440	4090	4090	4090	4090	0
320	20250219	145200	74933440	4090	4090	4090	4090	114
321	20250219	145100	74467180	4100	4100	4100	4100	0
322	20250219	145000	74467180	4100	4100	4100	4100	0
323	20250219	144900	74467180	4100	4100	4100	4100	2
324	20250219	144800	74458980	4105	4105	4105	4105	0
325	20250219	144700	74458980	4105	4105	4105	4105	0
326	20250219	144600	74458980	4105	4105	4105	4105	0
327	20250219	144500	74458980	4105	4105	4105	4105	0
328	20250219	144400	74458980	4105	4105	4105	4105	1
329	20250219	144300	74454875	4090	4090	4090	4090	0
330	20250219	144200	74454875	4090	4090	4090	4090	0
331	20250219	144100	74454875	4090	4090	4090	4090	0
332	20250219	144000	74454875	4090	4090	4090	4090	0
333	20250219	143900	74454875	4090	4090	4090	4090	0
334	20250219	143800	74454875	4090	4090	4090	4090	1
335	20250219	143700	74450785	4090	4090	4090	4090	0
336	20250219	143600	74450785	4090	4090	4090	4090	0
337	20250219	143500	74450785	4090	4090	4090	4090	0
338	20250219	143400	74450785	4090	4090	4090	4090	0
339	20250219	143300	74450785	4090	4090	4090	4090	0
340	20250219	143200	74450785	4090	4090	4090	4090	385
341	20250219	143100	72876135	4090	4090	4090	4090	853
342	20250219	143000	69387365	4090	4090	4090	4090	0
343	20250219	142900	69387365	4090	4090	4090	4090	1211
344	20250219	142800	64434375	4090	4090	4090	4090	0
345	20250219	142700	64434375	4090	4090	4090	4090	665
346	20250219	142600	61714525	4085	4085	4085	4085	0
347	20250219	142500	61714525	4085	4085	4085	4085	34
348	20250219	142400	61575635	4075	4075	4075	4075	0
349	20250219	142300	61575635	4075	4075	4075	4075	2
350	20250219	142200	61567485	4075	4075	4075	4075	0
351	20250219	142100	61567485	4075	4075	4075	4075	0
352	20250219	142000	61567485	4075	4075	4075	4075	0
353	20250219	141900	61567485	4075	4075	4075	4075	0
354	20250219	141800	61567485	4075	4075	4075	4075	0
355	20250219	141700	61567485	4075	4075	4075	4075	0
356	20250219	141600	61567485	4075	4075	4075	4075	0
357	20250219	141500	61567485	4075	4075	4075	4075	0
358	20250219	141400	61567485	4075	4075	4075	4075	0
359	20250219	141300	61567485	4075	4075	4075	4075	0
360	20250219	141200	61567485	4075	4075	4075	4075	0
361	20250219	141100	61567485	4075	4075	4075	4075	53
362	20250219	141000	61351510	4075	4075	4075	4075	0
363	20250219	140900	61351510	4075	4075	4075	4075	1
364	20250219	140800	61347435	4065	4065	4065	4065	23
365	20250219	140700	61253940	4070	4070	4070	4070	0
366	20250219	140600	61253940	4070	4070	4070	4070	100
367	20250219	140500	60846940	4070	4070	4070	4070	0
368	20250219	140400	60846940	4070	4070	4070	4070	0
369	20250219	140300	60846940	4070	4070	4070	4070	0
370	20250219	140200	60846940	4070	4070	4070	4070	0
371	20250219	140100	60846940	4070	4070	4070	4070	0
372	20250219	140000	60846940	4070	4070	4070	4070	8
373	20250219	135900	60814380	4070	4070	4070	4070	0
374	20250219	135800	60814380	4070	4075	4075	4070	428
375	20250219	135700	59070285	4080	4080	4080	4080	0
376	20250219	135600	59070285	4080	4080	4080	4080	0
377	20250219	135500	59070285	4080	4080	4080	4080	0
378	20250219	135400	59070285	4080	4080	4080	4080	0
379	20250219	135300	59070285	4080	4080	4080	4080	0
380	20250219	135200	59070285	4080	4080	4080	4080	0
381	20250219	135100	59070285	4080	4080	4080	4080	185
382	20250219	135000	58315485	4080	4075	4080	4075	41
383	20250219	134900	58148405	4080	4080	4080	4080	0
384	20250219	134800	58148405	4080	4080	4080	4080	0
385	20250219	134700	58148405	4080	4080	4080	4080	0
386	20250219	134600	58148405	4080	4080	4080	4080	0
387	20250219	134500	58148405	4080	4080	4080	4080	0
388	20250219	134400	58148405	4080	4080	4080	4080	0
389	20250219	134300	58148405	4080	4075	4080	4075	3
390	20250219	134200	58136175	4080	4080	4080	4080	0
391	20250219	134100	58136175	4080	4080	4080	4080	10
392	20250219	134000	58095375	4080	4080	4080	4080	0
393	20250219	133900	58095375	4080	4080	4080	4080	0
394	20250219	133800	58095375	4080	4080	4080	4080	0
395	20250219	133700	58095375	4080	4080	4080	4080	0
396	20250219	133600	58095375	4080	4080	4080	4080	0
397	20250219	133500	58095375	4080	4080	4080	4080	1
398	20250219	133400	58091295	4075	4075	4075	4075	0
399	20250219	133300	58091295	4075	4075	4075	4075	0
400	20250219	133200	58091295	4075	4075	4075	4075	0
401	20250219	133100	58091295	4075	4075	4075	4075	0
402	20250219	133000	58091295	4075	4075	4075	4075	330
403	20250219	132900	56746545	4070	4070	4070	4070	51
404	20250219	132800	56538975	4060	4065	4065	4060	290
405	20250219	132700	55361325	4070	4070	4070	4070	0
406	20250219	132600	55361325	4070	4080	4080	4070	1229
407	20250219	132500	50348640	4085	4085	4085	4085	0
408	20250219	132400	50348640	4085	4085	4085	4085	0
409	20250219	132300	50348640	4085	4085	4085	4085	0
410	20250219	132200	50348640	4085	4085	4085	4085	0
411	20250219	132100	50348640	4085	4085	4085	4085	0
412	20250219	132000	50348640	4085	4085	4085	4085	0
413	20250219	131900	50348640	4085	4085	4085	4085	24
414	20250219	131800	50250600	4090	4090	4090	4090	0
415	20250219	131700	50250600	4090	4090	4090	4090	0
416	20250219	131600	50250600	4090	4090	4090	4090	0
417	20250219	131500	50250600	4090	4090	4090	4090	0
418	20250219	131400	50250600	4090	4090	4090	4090	0
419	20250219	131300	50250600	4090	4090	4090	4090	0
420	20250219	131200	50250600	4090	4090	4090	4090	0
421	20250219	131100	50250600	4090	4090	4090	4090	0
422	20250219	131000	50250600	4090	4090	4090	4090	0
423	20250219	130900	50250600	4090	4090	4090	4090	0
424	20250219	130800	50250600	4090	4090	4090	4090	10
425	20250219	130700	50209700	4090	4090	4090	4090	0
426	20250219	130600	50209700	4090	4085	4090	4085	10
427	20250219	130500	50168845	4085	4085	4085	4085	12
428	20250219	130400	50119825	4085	4085	4085	4085	50
429	20250219	130300	49915575	4080	4080	4080	4080	210
430	20250219	130200	49058775	4080	4080	4080	4080	0
431	20250219	130100	49058775	4080	4080	4080	4080	0
432	20250219	130000	49058775	4080	4085	4085	4080	181
433	20250219	125900	48320000	4100	4100	4100	4100	1
434	20250219	125800	48315900	4085	4085	4085	4085	0
435	20250219	125700	48315900	4085	4085	4085	4085	0
436	20250219	125600	48315900	4085	4085	4085	4085	0
437	20250219	125500	48315900	4085	4085	4085	4085	1
438	20250219	125400	48311815	4100	4100	4100	4100	0
439	20250219	125300	48311815	4100	4100	4100	4100	0
440	20250219	125200	48311815	4100	4100	4100	4100	0
441	20250219	125100	48311815	4100	4100	4100	4100	0
442	20250219	125000	48311815	4100	4100	4100	4100	0
443	20250219	124900	48311815	4100	4100	4100	4100	0
444	20250219	124800	48311815	4100	4100	4100	4100	0
445	20250219	124700	48311815	4100	4100	4100	4100	0
446	20250219	124600	48311815	4100	4100	4100	4100	0
447	20250219	124500	48311815	4100	4100	4100	4100	0
448	20250219	124400	48311815	4100	4100	4100	4100	0
449	20250219	124300	48311815	4100	4100	4100	4100	0
450	20250219	124200	48311815	4100	4100	4100	4100	0
451	20250219	124100	48311815	4100	4100	4100	4100	0
452	20250219	124000	48311815	4100	4100	4100	4100	0
453	20250219	123900	48311815	4100	4100	4100	4100	0
454	20250219	123800	48311815	4100	4100	4100	4100	0
455	20250219	123700	48311815	4100	4100	4100	4100	0
456	20250219	123600	48311815	4100	4100	4100	4100	0
457	20250219	123500	48311815	4100	4100	4100	4100	0
458	20250219	123400	48311815	4100	4100	4100	4100	0
459	20250219	123300	48311815	4100	4100	4100	4100	0
460	20250219	123200	48311815	4100	4100	4100	4100	0
461	20250219	123100	48311815	4100	4100	4100	4100	0
462	20250219	123000	48311815	4100	4100	4100	4100	0
463	20250219	122900	48311815	4100	4100	4100	4100	0
464	20250219	122800	48311815	4100	4100	4100	4100	1
465	20250219	122700	48307715	4080	4080	4080	4080	0
466	20250219	122600	48307715	4080	4080	4080	4080	0
467	20250219	122500	48307715	4080	4080	4080	4080	0
468	20250219	122400	48307715	4080	4080	4080	4080	0
469	20250219	122300	48307715	4080	4080	4080	4080	0
470	20250219	122200	48307715	4080	4080	4080	4080	0
471	20250219	122100	48307715	4080	4080	4080	4080	0
472	20250219	122000	48307715	4080	4080	4080	4080	0
473	20250219	121900	48307715	4080	4080	4080	4080	0
474	20250219	121800	48307715	4080	4080	4080	4080	0
475	20250219	121700	48307715	4080	4080	4080	4080	0
476	20250219	121600	48307715	4080	4080	4080	4080	0
477	20250219	121500	48307715	4080	4080	4080	4080	16
478	20250219	121400	48242435	4080	4080	4080	4080	0
479	20250219	121300	48242435	4080	4080	4080	4080	0
480	20250219	121200	48242435	4080	4090	4090	4080	267
481	20250219	121100	47152745	4100	4100	4100	4100	0
482	20250219	121000	47152745	4100	4100	4100	4100	0
483	20250219	120900	47152745	4100	4100	4100	4100	0
484	20250219	120800	47152745	4100	4100	4100	4100	0
485	20250219	120700	47152745	4100	4100	4100	4100	0
486	20250219	120600	47152745	4100	4100	4100	4100	0
487	20250219	120500	47152745	4100	4100	4100	4100	0
488	20250219	120400	47152745	4100	4100	4100	4100	0
489	20250219	120300	47152745	4100	4100	4100	4100	0
490	20250219	120200	47152745	4100	4100	4100	4100	0
491	20250219	120100	47152745	4100	4100	4100	4100	0
492	20250219	120000	47152745	4100	4100	4100	4100	0
493	20250219	115900	47152745	4100	4080	4100	4080	70
494	20250219	115800	46867125	4080	4080	4080	4080	10
495	20250219	115700	46826325	4080	4080	4080	4080	0
496	20250219	115600	46826325	4080	4080	4080	4080	0
497	20250219	115500	46826325	4080	4080	4080	4080	0
498	20250219	115400	46826325	4080	4080	4080	4080	0
499	20250219	115300	46826325	4080	4080	4080	4080	0
500	20250219	115200	46826325	4080	4080	4080	4080	0
501	20250219	115100	46826325	4080	4080	4080	4080	0
502	20250219	115000	46826325	4080	4080	4080	4080	421
503	20250219	114900	45108645	4105	4105	4105	4105	0
504	20250219	114800	45108645	4105	4105	4105	4105	0
505	20250219	114700	45108645	4105	4105	4105	4105	0
506	20250219	114600	45108645	4105	4105	4105	4105	1
507	20250219	114500	45104540	4080	4080	4080	4080	0
508	20250219	114400	45104540	4080	4095	4095	4080	635
509	20250219	114300	42511645	4115	4115	4115	4115	0
510	20250219	114200	42511645	4115	4115	4115	4115	0
511	20250219	114100	42511645	4115	4115	4115	4115	0
512	20250219	114000	42511645	4115	4115	4115	4115	0
513	20250219	113900	42511645	4115	4115	4115	4115	0
514	20250219	113800	42511645	4115	4115	4115	4115	0
515	20250219	113700	42511645	4115	4115	4115	4115	0
516	20250219	113600	42511645	4115	4115	4115	4115	0
517	20250219	113500	42511645	4115	4115	4115	4115	0
518	20250219	113400	42511645	4115	4115	4115	4115	0
519	20250219	113300	42511645	4115	4115	4115	4115	0
520	20250219	113200	42511645	4115	4115	4115	4115	0
521	20250219	113100	42511645	4115	4115	4115	4115	0
522	20250219	113000	42511645	4115	4115	4115	4115	0
523	20250219	112900	42511645	4115	4115	4115	4115	0
524	20250219	112800	42511645	4115	4115	4115	4115	0
525	20250219	112700	42511645	4115	4115	4115	4115	0
526	20250219	112600	42511645	4115	4115	4115	4115	0
527	20250219	112500	42511645	4115	4115	4115	4115	0
528	20250219	112400	42511645	4115	4115	4115	4115	1
529	20250219	112300	42507530	4100	4100	4100	4100	0
530	20250219	112200	42507530	4100	4100	4100	4100	0
531	20250219	112100	42507530	4100	4100	4100	4100	55
532	20250219	112000	42282030	4100	4100	4100	4100	0
533	20250219	111900	42282030	4100	4100	4100	4100	0
534	20250219	111800	42282030	4100	4100	4100	4100	0
535	20250219	111700	42282030	4100	4100	4100	4100	0
536	20250219	111600	42282030	4100	4100	4100	4100	6
537	20250219	111500	42257430	4100	4100	4100	4100	0
538	20250219	111400	42257430	4100	4100	4100	4100	0
539	20250219	111300	42257430	4100	4100	4100	4100	0
540	20250219	111200	42257430	4100	4100	4100	4100	0
541	20250219	111100	42257430	4100	4100	4100	4100	0
542	20250219	111000	42257430	4100	4100	4100	4100	0
543	20250219	110900	42257430	4100	4100	4100	4100	0
544	20250219	110800	42257430	4100	4100	4100	4100	0
545	20250219	110700	42257430	4100	4100	4100	4100	1
546	20250219	110600	42253330	4085	4085	4085	4085	10
547	20250219	110500	42212480	4085	4085	4085	4085	1
548	20250219	110400	42208395	4080	4080	4080	4080	0
549	20250219	110300	42208395	4080	4080	4080	4080	0
550	20250219	110200	42208395	4080	4080	4080	4080	0
551	20250219	110100	42208395	4080	4080	4080	4080	0
552	20250219	110000	42208395	4080	4095	4095	4080	1505
553	20250219	105900	36059000	4100	4105	4105	4100	1390
554	20250219	105800	30358795	4140	4140	4140	4140	203
555	20250219	105700	29518375	4140	4140	4140	4140	0
556	20250219	105600	29518375	4140	4140	4140	4140	0
557	20250219	105500	29518375	4140	4140	4140	4140	0
558	20250219	105400	29518375	4140	4140	4140	4140	0
559	20250219	105300	29518375	4140	4140	4140	4140	0
560	20250219	105200	29518375	4140	4140	4140	4140	0
561	20250219	105100	29518375	4140	4140	4140	4140	0
562	20250219	105000	29518375	4140	4140	4140	4140	0
563	20250219	104900	29518375	4140	4140	4140	4140	0
564	20250219	104800	29518375	4140	4140	4140	4140	0
565	20250219	104700	29518375	4140	4140	4140	4140	1
566	20250219	104600	29514235	4135	4135	4135	4135	0
567	20250219	104500	29514235	4135	4135	4135	4135	0
568	20250219	104400	29514235	4135	4135	4135	4135	27
569	20250219	104300	29402590	4135	4135	4135	4135	41
570	20250219	104200	29233055	4125	4125	4125	4125	110
571	20250219	104100	28779305	4135	4135	4135	4135	126
572	20250219	104000	28258295	4115	4115	4115	4115	1
573	20250219	103900	28254180	4115	4115	4115	4115	130
574	20250219	103800	27719230	4115	4115	4115	4115	0
575	20250219	103700	27719230	4115	4115	4115	4115	0
576	20250219	103600	27719230	4115	4100	4115	4100	63
577	20250219	103500	27460905	4090	4090	4090	4090	71
578	20250219	103400	27170515	4100	4100	4100	4100	6
579	20250219	103300	27145915	4090	4090	4090	4090	0
580	20250219	103200	27145915	4090	4090	4090	4090	10
581	20250219	103100	27105015	4095	4095	4095	4095	0
582	20250219	103000	27105015	4095	4095	4095	4095	0
583	20250219	102900	27105015	4095	4095	4095	4095	0
584	20250219	102800	27105015	4095	4095	4095	4095	0
585	20250219	102700	27105015	4095	4095	4095	4095	0
586	20250219	102600	27105015	4095	4095	4095	4095	0
587	20250219	102500	27105015	4095	4095	4095	4095	0
588	20250219	102400	27105015	4095	4095	4095	4095	0
589	20250219	102300	27105015	4095	4095	4095	4095	25
590	20250219	102200	27002640	4095	4095	4095	4095	0
591	20250219	102100	27002640	4095	4095	4095	4095	1
592	20250219	102000	26998545	4100	4100	4100	4100	1
593	20250219	101900	26994445	4100	4100	4100	4100	1
594	20250219	101800	26990345	4090	4090	4090	4090	0
595	20250219	101700	26990345	4090	4090	4090	4090	0
596	20250219	101600	26990345	4090	4090	4090	4090	0
597	20250219	101500	26990345	4090	4090	4090	4090	0
598	20250219	101400	26990345	4090	4090	4090	4090	368
599	20250219	101300	25485225	4090	4090	4090	4090	2
600	20250219	101200	25477045	4090	4090	4090	4090	0
601	20250219	101100	25477045	4090	4090	4090	4090	0
602	20250219	101000	25477045	4090	4090	4090	4090	0
603	20250219	100900	25477045	4090	4090	4090	4090	0
604	20250219	100800	25477045	4090	4090	4090	4090	1
605	20250219	100700	25472955	4085	4085	4085	4085	665
606	20250219	100600	22756430	4090	4090	4090	4090	1
607	20250219	100500	22752340	4090	4090	4090	4090	382
608	20250219	100400	21189960	4090	4090	4090	4090	0
609	20250219	100300	21189960	4090	4090	4090	4090	474
610	20250219	100200	19251300	4100	4100	4100	4100	0
611	20250219	100100	19251300	4100	4100	4100	4100	100
612	20250219	100000	18841300	4090	4090	4090	4090	0
613	20250219	095900	18841300	4090	4095	4095	4090	500
614	20250219	095800	16794380	4100	4100	4100	4100	0
615	20250219	095700	16794380	4100	4100	4100	4100	0
616	20250219	095600	16794380	4100	4110	4110	4100	1352
617	20250219	095500	11251060	4135	4135	4135	4135	0
618	20250219	095400	11251060	4135	4135	4135	4135	0
619	20250219	095300	11251060	4135	4135	4135	4135	0
620	20250219	095200	11251060	4135	4135	4135	4135	0
621	20250219	095100	11251060	4135	4135	4135	4135	0
622	20250219	095000	11251060	4135	4135	4135	4135	0
623	20250219	094900	11251060	4135	4135	4135	4135	0
624	20250219	094800	11251060	4135	4135	4135	4135	3
625	20250219	094700	11238655	4135	4110	4135	4110	45
626	20250219	094600	11053455	4105	4120	4120	4105	356
627	20250219	094500	9590665	4160	4160	4160	4160	0
628	20250219	094400	9590665	4160	4160	4160	4160	0
629	20250219	094300	9590665	4160	4120	4160	4120	31
630	20250219	094200	9462905	4175	4175	4175	4175	0
631	20250219	094100	9462905	4175	4175	4175	4175	0
632	20250219	094000	9462905	4175	4175	4175	4175	0
633	20250219	093900	9462905	4175	4175	4175	4175	0
634	20250219	093800	9462905	4175	4175	4175	4175	0
635	20250219	093700	9462905	4175	4140	4175	4140	115
636	20250219	093600	8986770	4140	4125	4140	4125	49
637	20250219	093500	8784615	4125	4120	4125	4120	492
638	20250219	093400	6757330	4120	4120	4120	4120	0
639	20250219	093300	6757330	4120	4120	4120	4120	1
640	20250219	093200	6753210	4100	4100	4100	4100	0
641	20250219	093100	6753210	4100	4100	4100	4100	0
642	20250219	093000	6753210	4100	4100	4100	4100	0
643	20250219	092900	6753210	4100	4100	4100	4100	1
644	20250219	092800	6749110	4120	4120	4120	4120	0
645	20250219	092700	6749110	4120	4120	4120	4120	0
646	20250219	092600	6749110	4120	4120	4120	4120	0
647	20250219	092500	6749110	4120	4120	4120	4120	0
648	20250219	092400	6749110	4120	4115	4120	4100	607
649	20250219	092300	4258150	4130	4130	4130	4130	0
650	20250219	092200	4258150	4130	4110	4130	4105	201
651	20250219	092100	3432675	4135	4135	4135	4135	0
652	20250219	092000	3432675	4135	4135	4135	4135	1
653	20250219	091900	3428540	4140	4140	4140	4140	0
654	20250219	091800	3428540	4140	4105	4140	4105	95
655	20250219	091700	3035415	4155	4155	4155	4155	0
656	20250219	091600	3035415	4155	4155	4155	4155	0
657	20250219	091500	3035415	4155	4155	4155	4155	0
658	20250219	091400	3035415	4155	4155	4155	4155	1
659	20250219	091300	3031260	4155	4155	4155	4155	10
660	20250219	091200	2989710	4155	4155	4155	4155	0
661	20250219	091100	2989710	4155	4155	4155	4155	1
662	20250219	091000	2985555	4095	4100	4100	4095	200
663	20250219	090900	2166335	4095	4100	4100	4095	217
664	20250219	090800	1277715	4125	4130	4130	4125	49
665	20250219	090700	1075585	4175	4175	4175	4175	1
666	20250219	090600	1071410	4140	4140	4140	4140	0
667	20250219	090500	1071410	4140	4140	4140	4140	10
668	20250219	090400	1030010	4190	4190	4190	4190	0
669	20250219	090300	1030010	4190	4190	4190	4190	1
670	20250219	090200	1025820	4170	4170	4170	4170	160
671	20250219	090100	358620	4170	4170	4170	4170	0
672	20250219	090000	358620	4170	4170	4170	4170	86