KissMeData/093920/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200900	36058900	5380	5380	5380	5380	792
3	20250220	200800	36058900	5380	5380	5380	5380	0
4	20250220	200700	36058900	5380	5380	5380	5380	0
5	20250220	200600	36058900	5380	5380	5380	5380	0
6	20250220	200500	36058900	5380	5380	5380	5380	0
7	20250220	200400	36058900	5380	5380	5380	5380	0
8	20250220	200300	36058900	5380	5380	5380	5380	0
9	20250220	200200	36058900	5380	5380	5380	5380	0
10	20250220	200100	36058900	5380	5380	5380	5380	0
11	20250220	200000	36058900	5380	5380	5380	5380	0
12	20250220	195900	36058900	5380	5380	5380	5380	0
13	20250220	195800	36058900	5380	5380	5380	5380	0
14	20250220	195700	36058900	5380	5380	5380	5380	0
15	20250220	195600	36058900	5380	5380	5380	5380	0
16	20250220	195500	36058900	5380	5380	5380	5380	0
17	20250220	195400	36058900	5380	5380	5380	5380	0
18	20250220	195300	36058900	5380	5380	5380	5380	0
19	20250220	195200	36058900	5380	5380	5380	5380	0
20	20250220	195100	36058900	5380	5380	5380	5380	0
21	20250220	195000	36058900	5380	5380	5380	5380	0
22	20250220	194900	36058900	5380	5380	5380	5380	0
23	20250220	194800	36058900	5380	5380	5380	5380	0
24	20250220	194700	36058900	5380	5380	5380	5380	0
25	20250220	194600	36058900	5380	5380	5380	5380	0
26	20250220	194500	36058900	5380	5380	5380	5380	0
27	20250220	194400	36058900	5380	5380	5380	5380	0
28	20250220	194300	36058900	5380	5380	5380	5380	0
29	20250220	194200	36058900	5380	5380	5380	5380	0
30	20250220	194100	36058900	5380	5380	5380	5380	0
31	20250220	194000	36058900	5380	5380	5380	5380	0
32	20250220	193900	36058900	5380	5380	5380	5380	792
33	20250220	193800	36058900	5380	5380	5380	5380	0
34	20250220	193700	36058900	5380	5380	5380	5380	0
35	20250220	193600	36058900	5380	5380	5380	5380	0
36	20250220	193500	36058900	5380	5380	5380	5380	0
37	20250220	193400	36058900	5380	5380	5380	5380	0
38	20250220	193300	36058900	5380	5380	5380	5380	0
39	20250220	193200	36058900	5380	5380	5380	5380	0
40	20250220	193100	36058900	5380	5380	5380	5380	0
41	20250220	193000	36058900	5380	5380	5380	5380	0
42	20250220	192900	36058900	5380	5380	5380	5380	0
43	20250220	192800	36058900	5380	5380	5380	5380	0
44	20250220	192700	36058900	5380	5380	5380	5380	0
45	20250220	192600	36058900	5380	5380	5380	5380	0
46	20250220	192500	36058900	5380	5380	5380	5380	0
47	20250220	192400	36058900	5380	5380	5380	5380	0
48	20250220	192300	36058900	5380	5380	5380	5380	0
49	20250220	192200	36058900	5380	5380	5380	5380	0
50	20250220	192100	36058900	5380	5380	5380	5380	0
51	20250220	192000	36058900	5380	5380	5380	5380	0
52	20250220	191900	36058900	5380	5380	5380	5380	0
53	20250220	191800	36058900	5380	5380	5380	5380	0
54	20250220	191700	36058900	5380	5380	5380	5380	0
55	20250220	191600	36058900	5380	5380	5380	5380	0
56	20250220	191500	36058900	5380	5380	5380	5380	0
57	20250220	191400	36058900	5380	5380	5380	5380	0
58	20250220	191300	36058900	5380	5380	5380	5380	0
59	20250220	191200	36058900	5380	5380	5380	5380	0
60	20250220	191100	36058900	5380	5380	5380	5380	0
61	20250220	191000	36058900	5380	5380	5380	5380	0
62	20250220	190900	36058900	5380	5380	5380	5380	792
63	20250220	190800	36058900	5380	5380	5380	5380	0
64	20250220	190700	36058900	5380	5380	5380	5380	0
65	20250220	190600	36058900	5380	5380	5380	5380	0
66	20250220	190500	36058900	5380	5380	5380	5380	0
67	20250220	190400	36058900	5380	5380	5380	5380	0
68	20250220	190300	36058900	5380	5380	5380	5380	0
69	20250220	190200	36058900	5380	5380	5380	5380	0
70	20250220	190100	36058900	5380	5380	5380	5380	0
71	20250220	190000	36058900	5380	5380	5380	5380	0
72	20250220	185900	36058900	5380	5380	5380	5380	0
73	20250220	185800	36058900	5380	5380	5380	5380	0
74	20250220	185700	36058900	5380	5380	5380	5380	0
75	20250220	185600	36058900	5380	5380	5380	5380	0
76	20250220	185500	36058900	5380	5380	5380	5380	0
77	20250220	185400	36058900	5380	5380	5380	5380	0
78	20250220	185300	36058900	5380	5380	5380	5380	0
79	20250220	185200	36058900	5380	5380	5380	5380	0
80	20250220	185100	36058900	5380	5380	5380	5380	0
81	20250220	185000	36058900	5380	5380	5380	5380	0
82	20250220	184900	36058900	5380	5380	5380	5380	0
83	20250220	184800	36058900	5380	5380	5380	5380	0
84	20250220	184700	36058900	5380	5380	5380	5380	0
85	20250220	184600	36058900	5380	5380	5380	5380	0
86	20250220	184500	36058900	5380	5380	5380	5380	0
87	20250220	184400	36058900	5380	5380	5380	5380	0
88	20250220	184300	36058900	5380	5380	5380	5380	0
89	20250220	184200	36058900	5380	5380	5380	5380	0
90	20250220	184100	36058900	5380	5380	5380	5380	0
91	20250220	184000	36058900	5380	5380	5380	5380	0
92	20250220	183900	36058900	5380	5380	5380	5380	792
93	20250220	183800	36058900	5380	5380	5380	5380	0
94	20250220	183700	36058900	5380	5380	5380	5380	0
95	20250220	183600	36058900	5380	5380	5380	5380	0
96	20250220	183500	36058900	5380	5380	5380	5380	0
97	20250220	183400	36058900	5380	5380	5380	5380	0
98	20250220	183300	36058900	5380	5380	5380	5380	0
99	20250220	183200	36058900	5380	5380	5380	5380	0
100	20250220	183100	36058900	5380	5380	5380	5380	0
101	20250220	183000	36058900	5380	5380	5380	5380	0
102	20250220	182900	36058900	5380	5380	5380	5380	0
103	20250220	182800	36058900	5380	5380	5380	5380	0
104	20250220	182700	36058900	5380	5380	5380	5380	0
105	20250220	182600	36058900	5380	5380	5380	5380	0
106	20250220	182500	36058900	5380	5380	5380	5380	0
107	20250220	182400	36058900	5380	5380	5380	5380	0
108	20250220	182300	36058900	5380	5380	5380	5380	0
109	20250220	182200	36058900	5380	5380	5380	5380	0
110	20250220	182100	36058900	5380	5380	5380	5380	0
111	20250220	182000	36058900	5380	5380	5380	5380	0
112	20250220	181900	36058900	5380	5380	5380	5380	0
113	20250220	181800	36058900	5380	5380	5380	5380	0
114	20250220	181700	36058900	5380	5380	5380	5380	0
115	20250220	181600	36058900	5380	5380	5380	5380	0
116	20250220	181500	36058900	5380	5380	5380	5380	0
117	20250220	181400	36058900	5380	5380	5380	5380	0
118	20250220	181300	36058900	5380	5380	5380	5380	0
119	20250220	181200	36058900	5380	5380	5380	5380	0
120	20250220	181100	36058900	5380	5380	5380	5380	0
121	20250220	181000	36058900	5380	5380	5380	5380	0
122	20250220	180900	36058900	5380	5380	5380	5380	792
123	20250220	180800	36058900	5380	5380	5380	5380	0
124	20250220	180700	36058900	5380	5380	5380	5380	0
125	20250220	180600	36058900	5380	5380	5380	5380	0
126	20250220	180500	36058900	5380	5380	5380	5380	0
127	20250220	180400	36058900	5380	5380	5380	5380	0
128	20250220	180300	36058900	5380	5380	5380	5380	0
129	20250220	180200	36058900	5380	5380	5380	5380	0
130	20250220	180100	36058900	5380	5380	5380	5380	0
131	20250220	180000	36058900	5380	5380	5380	5380	0
132	20250220	175900	36058900	5380	5380	5380	5380	0
133	20250220	175800	36058900	5380	5380	5380	5380	0
134	20250220	175700	36058900	5380	5380	5380	5380	0
135	20250220	175600	36058900	5380	5380	5380	5380	0
136	20250220	175500	36058900	5380	5380	5380	5380	0
137	20250220	175400	36058900	5380	5380	5380	5380	0
138	20250220	175300	36058900	5380	5380	5380	5380	0
139	20250220	175200	36058900	5380	5380	5380	5380	0
140	20250220	175100	36058900	5380	5380	5380	5380	0
141	20250220	175000	36058900	5380	5380	5380	5380	0
142	20250220	174900	36058900	5380	5380	5380	5380	0
143	20250220	174800	36058900	5380	5380	5380	5380	0
144	20250220	174700	36058900	5380	5380	5380	5380	0
145	20250220	174600	36058900	5380	5380	5380	5380	0
146	20250220	174500	36058900	5380	5380	5380	5380	0
147	20250220	174400	36058900	5380	5380	5380	5380	0
148	20250220	174300	36058900	5380	5380	5380	5380	0
149	20250220	174200	36058900	5380	5380	5380	5380	0
150	20250220	174100	36058900	5380	5380	5380	5380	0
151	20250220	174000	36058900	5380	5380	5380	5380	0
152	20250220	173900	36058900	5380	5380	5380	5380	792
153	20250220	173800	36058900	5380	5380	5380	5380	0
154	20250220	173700	36058900	5380	5380	5380	5380	0
155	20250220	173600	36058900	5380	5380	5380	5380	0
156	20250220	173500	36058900	5380	5380	5380	5380	0
157	20250220	173400	36058900	5380	5380	5380	5380	0
158	20250220	173300	36058900	5380	5380	5380	5380	0
159	20250220	173200	36058900	5380	5380	5380	5380	0
160	20250220	173100	36058900	5380	5380	5380	5380	0
161	20250220	173000	36058900	5380	5380	5380	5380	0
162	20250220	172900	36058900	5380	5380	5380	5380	0
163	20250220	172800	36058900	5380	5380	5380	5380	0
164	20250220	172700	36058900	5380	5380	5380	5380	0
165	20250220	172600	36058900	5380	5380	5380	5380	0
166	20250220	172500	36058900	5380	5380	5380	5380	0
167	20250220	172400	36058900	5380	5380	5380	5380	0
168	20250220	172300	36058900	5380	5380	5380	5380	0
169	20250220	172200	36058900	5380	5380	5380	5380	0
170	20250220	172100	36058900	5380	5380	5380	5380	0
171	20250220	172000	36058900	5380	5380	5380	5380	0
172	20250220	171900	36058900	5380	5380	5380	5380	0
173	20250220	171800	36058900	5380	5380	5380	5380	0
174	20250220	171700	36058900	5380	5380	5380	5380	0
175	20250220	171600	36058900	5380	5380	5380	5380	0
176	20250220	171500	36058900	5380	5380	5380	5380	0
177	20250220	171400	36058900	5380	5380	5380	5380	0
178	20250220	171300	36058900	5380	5380	5380	5380	0
179	20250220	171200	36058900	5380	5380	5380	5380	0
180	20250220	171100	36058900	5380	5380	5380	5380	0
181	20250220	171000	36058900	5380	5380	5380	5380	0
182	20250220	170900	36058900	5380	5380	5380	5380	792
183	20250220	170800	36058900	5380	5380	5380	5380	0
184	20250220	170700	36058900	5380	5380	5380	5380	0
185	20250220	170600	36058900	5380	5380	5380	5380	0
186	20250220	170500	36058900	5380	5380	5380	5380	0
187	20250220	170400	36058900	5380	5380	5380	5380	0
188	20250220	170300	36058900	5380	5380	5380	5380	0
189	20250220	170200	36058900	5380	5380	5380	5380	0
190	20250220	170100	36058900	5380	5380	5380	5380	0
191	20250220	170000	36058900	5380	5380	5380	5380	0
192	20250220	165900	36058900	5380	5380	5380	5380	0
193	20250220	165800	36058900	5380	5380	5380	5380	0
194	20250220	165700	36058900	5380	5380	5380	5380	0
195	20250220	165600	36058900	5380	5380	5380	5380	0
196	20250220	165500	36058900	5380	5380	5380	5380	0
197	20250220	165400	36058900	5380	5380	5380	5380	0
198	20250220	165300	36058900	5380	5380	5380	5380	0
199	20250220	165200	36058900	5380	5380	5380	5380	0
200	20250220	165100	36058900	5380	5380	5380	5380	0
201	20250220	165000	36058900	5380	5380	5380	5380	0
202	20250220	164900	36058900	5380	5380	5380	5380	0
203	20250220	164800	36058900	5380	5380	5380	5380	0
204	20250220	164700	36058900	5380	5380	5380	5380	0
205	20250220	164600	36058900	5380	5380	5380	5380	0
206	20250220	164500	36058900	5380	5380	5380	5380	0
207	20250220	164400	36058900	5380	5380	5380	5380	0
208	20250220	164300	36058900	5380	5380	5380	5380	0
209	20250220	164200	36058900	5380	5380	5380	5380	0
210	20250220	164100	36058900	5380	5380	5380	5380	0
211	20250220	164000	36058900	5380	5380	5380	5380	0
212	20250220	163900	36058900	5380	5380	5380	5380	792
213	20250220	163800	36058900	5380	5380	5380	5380	0
214	20250220	163700	36058900	5380	5380	5380	5380	0
215	20250220	163600	36058900	5380	5380	5380	5380	0
216	20250220	163500	36058900	5380	5380	5380	5380	0
217	20250220	163400	36058900	5380	5380	5380	5380	0
218	20250220	163300	36058900	5380	5380	5380	5380	0
219	20250220	163200	36058900	5380	5380	5380	5380	0
220	20250220	163100	36058900	5380	5380	5380	5380	0
221	20250220	163000	36058900	5380	5380	5380	5380	0
222	20250220	162900	36058900	5380	5380	5380	5380	0
223	20250220	162800	36058900	5380	5380	5380	5380	0
224	20250220	162700	36058900	5380	5380	5380	5380	0
225	20250220	162600	36058900	5380	5380	5380	5380	0
226	20250220	162500	36058900	5380	5380	5380	5380	0
227	20250220	162400	36058900	5380	5380	5380	5380	0
228	20250220	162300	36058900	5380	5380	5380	5380	0
229	20250220	162200	36058900	5380	5380	5380	5380	0
230	20250220	162100	36058900	5380	5380	5380	5380	0
231	20250220	162000	36058900	5380	5380	5380	5380	0
232	20250220	161900	36058900	5380	5380	5380	5380	0
233	20250220	161800	36058900	5380	5380	5380	5380	0
234	20250220	161700	36058900	5380	5380	5380	5380	0
235	20250220	161600	36058900	5380	5380	5380	5380	0
236	20250220	161500	36058900	5380	5380	5380	5380	0
237	20250220	161400	36058900	5380	5380	5380	5380	0
238	20250220	161300	36058900	5380	5380	5380	5380	0
239	20250220	161200	36058900	5380	5380	5380	5380	0
240	20250220	161100	36058900	5380	5380	5380	5380	0
241	20250220	161000	36058900	5380	5380	5380	5380	0
242	20250220	160900	36058900	5380	5380	5380	5380	792
243	20250220	160800	36058900	5380	5380	5380	5380	0
244	20250220	160700	36058900	5380	5380	5380	5380	0
245	20250220	160600	36058900	5380	5380	5380	5380	0
246	20250220	160500	36058900	5380	5380	5380	5380	0
247	20250220	160400	36058900	5380	5380	5380	5380	0
248	20250220	160300	36058900	5380	5380	5380	5380	0
249	20250220	160200	36058900	5380	5380	5380	5380	0
250	20250220	160100	36058900	5380	5380	5380	5380	0
251	20250220	160000	36058900	5380	5380	5380	5380	0
252	20250220	155900	36058900	5380	5380	5380	5380	0
253	20250220	155800	36058900	5380	5380	5380	5380	0
254	20250220	155700	36058900	5380	5380	5380	5380	0
255	20250220	155600	36058900	5380	5380	5380	5380	0
256	20250220	155500	36058900	5380	5380	5380	5380	0
257	20250220	155400	36058900	5380	5380	5380	5380	0
258	20250220	155300	36058900	5380	5380	5380	5380	0
259	20250220	155200	36058900	5380	5380	5380	5380	0
260	20250220	155100	36058900	5380	5380	5380	5380	0
261	20250220	155000	36058900	5380	5380	5380	5380	0
262	20250220	154900	36058900	5380	5380	5380	5380	0
263	20250220	154800	36058900	5380	5380	5380	5380	0
264	20250220	154700	36058900	5380	5380	5380	5380	0
265	20250220	154600	36058900	5380	5380	5380	5380	0
266	20250220	154500	36058900	5380	5380	5380	5380	0
267	20250220	154400	36058900	5380	5380	5380	5380	0
268	20250220	154300	36058900	5380	5380	5380	5380	0
269	20250220	154200	36058900	5380	5380	5380	5380	0
270	20250220	154100	36058900	5380	5380	5380	5380	0
271	20250220	154000	36058900	5380	5380	5380	5380	0
272	20250220	153900	36058900	5380	5380	5380	5380	792
273	20250220	153800	36058900	5380	5380	5380	5380	0
274	20250220	153700	36058900	5380	5380	5380	5380	0
275	20250220	153600	36058900	5380	5380	5380	5380	0
276	20250220	153500	36058900	5380	5380	5380	5380	0
277	20250220	153400	36058900	5380	5380	5380	5380	0
278	20250220	153300	36058900	5380	5380	5380	5380	0
279	20250220	153200	36058900	5380	5380	5380	5380	0
280	20250220	153100	36058900	5380	5380	5380	5380	0
281	20250220	153000	36058900	5380	5380	5380	5380	792
282	20250220	152900	31797940	5370	5370	5370	5370	0
283	20250220	152800	31797940	5370	5370	5370	5370	0
284	20250220	152700	31797940	5370	5370	5370	5370	0
285	20250220	152600	31797940	5370	5370	5370	5370	0
286	20250220	152500	31797940	5370	5370	5370	5370	0
287	20250220	152400	31797940	5370	5370	5370	5370	0
288	20250220	152300	31797940	5370	5370	5370	5370	0
289	20250220	152200	31797940	5370	5370	5370	5370	0
290	20250220	152100	31797940	5370	5370	5370	5370	0
291	20250220	152000	31797940	5370	5370	5370	5370	0
292	20250220	151900	31797940	5370	5370	5370	5370	560
293	20250220	151800	28790740	5380	5380	5380	5380	32
294	20250220	151700	28618580	5380	5380	5380	5380	0
295	20250220	151600	28618580	5380	5380	5380	5380	0
296	20250220	151500	28618580	5380	5380	5380	5380	0
297	20250220	151400	28618580	5380	5380	5380	5380	0
298	20250220	151300	28618580	5380	5380	5380	5380	19
299	20250220	151200	28516360	5380	5380	5380	5380	0
300	20250220	151100	28516360	5380	5380	5380	5380	251
301	20250220	151000	27165980	5380	5380	5380	5380	0
302	20250220	150900	27165980	5380	5380	5380	5380	0
303	20250220	150800	27165980	5380	5380	5380	5380	0
304	20250220	150700	27165980	5380	5380	5380	5380	0
305	20250220	150600	27165980	5380	5380	5380	5380	0
306	20250220	150500	27165980	5380	5380	5380	5380	2
307	20250220	150400	27155220	5380	5380	5380	5380	0
308	20250220	150300	27155220	5380	5380	5380	5380	0
309	20250220	150200	27155220	5380	5380	5380	5380	20
310	20250220	150100	27047620	5380	5380	5380	5380	0
311	20250220	150000	27047620	5380	5380	5380	5380	2
312	20250220	145900	27036860	5380	5380	5380	5380	0
313	20250220	145800	27036860	5380	5380	5380	5380	0
314	20250220	145700	27036860	5380	5380	5380	5380	0
315	20250220	145600	27036860	5380	5380	5380	5380	34
316	20250220	145500	26853940	5380	5380	5380	5380	4
317	20250220	145400	26832420	5370	5370	5370	5370	0
318	20250220	145300	26832420	5370	5370	5370	5370	109
319	20250220	145200	26247090	5380	5380	5380	5380	0
320	20250220	145100	26247090	5380	5380	5380	5380	0
321	20250220	145000	26247090	5380	5380	5380	5380	0
322	20250220	144900	26247090	5380	5380	5380	5380	0
323	20250220	144800	26247090	5380	5380	5380	5380	1
324	20250220	144700	26241710	5370	5370	5370	5370	0
325	20250220	144600	26241710	5370	5370	5370	5370	0
326	20250220	144500	26241710	5370	5370	5370	5370	0
327	20250220	144400	26241710	5370	5370	5370	5370	0
328	20250220	144300	26241710	5370	5370	5370	5370	6
329	20250220	144200	26209490	5380	5380	5380	5380	0
330	20250220	144100	26209490	5380	5380	5380	5380	0
331	20250220	144000	26209490	5380	5380	5380	5380	0
332	20250220	143900	26209490	5380	5380	5380	5380	0
333	20250220	143800	26209490	5380	5380	5380	5380	0
334	20250220	143700	26209490	5380	5380	5380	5380	0
335	20250220	143600	26209490	5380	5380	5380	5380	0
336	20250220	143500	26209490	5380	5380	5380	5380	0
337	20250220	143400	26209490	5380	5380	5380	5380	0
338	20250220	143300	26209490	5380	5380	5380	5380	0
339	20250220	143200	26209490	5380	5380	5380	5380	0
340	20250220	143100	26209490	5380	5380	5380	5380	0
341	20250220	143000	26209490	5380	5380	5380	5380	0
342	20250220	142900	26209490	5380	5380	5380	5380	0
343	20250220	142800	26209490	5380	5380	5380	5380	201
344	20250220	142700	25128110	5370	5370	5370	5370	0
345	20250220	142600	25128110	5370	5370	5370	5370	8
346	20250220	142500	25085150	5390	5390	5390	5390	0
347	20250220	142400	25085150	5390	5390	5390	5390	0
348	20250220	142300	25085150	5390	5390	5390	5390	0
349	20250220	142200	25085150	5390	5390	5390	5390	0
350	20250220	142100	25085150	5390	5390	5390	5390	0
351	20250220	142000	25085150	5390	5390	5390	5390	1
352	20250220	141900	25079760	5370	5370	5370	5370	10
353	20250220	141800	25026060	5390	5390	5390	5390	0
354	20250220	141700	25026060	5390	5390	5390	5390	93
355	20250220	141600	24524790	5380	5380	5380	5380	0
356	20250220	141500	24524790	5380	5380	5380	5380	0
357	20250220	141400	24524790	5380	5380	5380	5380	53
358	20250220	141300	24239650	5390	5390	5390	5390	0
359	20250220	141200	24239650	5390	5390	5390	5390	17
360	20250220	141100	24148020	5380	5380	5380	5380	0
361	20250220	141000	24148020	5380	5380	5380	5380	1
362	20250220	140900	24142640	5370	5370	5370	5370	0
363	20250220	140800	24142640	5370	5370	5370	5370	0
364	20250220	140700	24142640	5370	5370	5370	5370	0
365	20250220	140600	24142640	5370	5370	5370	5370	230
366	20250220	140500	22907540	5380	5380	5380	5380	49
367	20250220	140400	22643920	5390	5390	5390	5390	0
368	20250220	140300	22643920	5390	5390	5390	5390	0
369	20250220	140200	22643920	5390	5390	5390	5390	0
370	20250220	140100	22643920	5390	5390	5390	5390	0
371	20250220	140000	22643920	5390	5390	5390	5390	0
372	20250220	135900	22643920	5390	5390	5390	5390	4
373	20250220	135800	22622360	5380	5380	5380	5380	0
374	20250220	135700	22622360	5380	5380	5380	5380	0
375	20250220	135600	22622360	5380	5380	5380	5380	0
376	20250220	135500	22622360	5380	5380	5380	5380	0
377	20250220	135400	22622360	5380	5380	5380	5380	0
378	20250220	135300	22622360	5380	5380	5380	5380	0
379	20250220	135200	22622360	5380	5380	5380	5380	0
380	20250220	135100	22622360	5380	5380	5380	5380	0
381	20250220	135000	22622360	5380	5380	5380	5380	0
382	20250220	134900	22622360	5380	5380	5380	5380	0
383	20250220	134800	22622360	5380	5380	5380	5380	0
384	20250220	134700	22622360	5380	5380	5380	5380	0
385	20250220	134600	22622360	5380	5380	5380	5380	0
386	20250220	134500	22622360	5380	5380	5380	5380	0
387	20250220	134400	22622360	5380	5380	5380	5380	0
388	20250220	134300	22622360	5380	5380	5380	5380	0
389	20250220	134200	22622360	5380	5380	5380	5380	0
390	20250220	134100	22622360	5380	5380	5380	5380	0
391	20250220	134000	22622360	5380	5380	5380	5380	0
392	20250220	133900	22622360	5380	5380	5380	5380	0
393	20250220	133800	22622360	5380	5380	5380	5380	0
394	20250220	133700	22622360	5380	5380	5380	5380	0
395	20250220	133600	22622360	5380	5380	5380	5380	1
396	20250220	133500	22616980	5390	5390	5390	5390	0
397	20250220	133400	22616980	5390	5390	5390	5390	0
398	20250220	133300	22616980	5390	5390	5390	5390	0
399	20250220	133200	22616980	5390	5390	5390	5390	0
400	20250220	133100	22616980	5390	5390	5390	5390	0
401	20250220	133000	22616980	5390	5390	5390	5390	1
402	20250220	132900	22611590	5390	5390	5390	5390	0
403	20250220	132800	22611590	5390	5390	5390	5390	0
404	20250220	132700	22611590	5390	5390	5390	5390	0
405	20250220	132600	22611590	5390	5390	5390	5390	0
406	20250220	132500	22611590	5390	5390	5390	5390	0
407	20250220	132400	22611590	5390	5390	5390	5390	0
408	20250220	132300	22611590	5390	5390	5390	5390	0
409	20250220	132200	22611590	5390	5390	5390	5390	0
410	20250220	132100	22611590	5390	5390	5390	5390	0
411	20250220	132000	22611590	5390	5390	5390	5390	18
412	20250220	131900	22514570	5390	5390	5390	5390	0
413	20250220	131800	22514570	5390	5390	5390	5390	1
414	20250220	131700	22509180	5380	5380	5380	5380	0
415	20250220	131600	22509180	5380	5380	5380	5380	0
416	20250220	131500	22509180	5380	5380	5380	5380	0
417	20250220	131400	22509180	5380	5380	5380	5380	2
418	20250220	131300	22498420	5380	5380	5380	5380	20
419	20250220	131200	22390820	5380	5380	5380	5380	0
420	20250220	131100	22390820	5380	5380	5380	5380	0
421	20250220	131000	22390820	5380	5380	5380	5380	0
422	20250220	130900	22390820	5380	5380	5380	5380	0
423	20250220	130800	22390820	5380	5380	5380	5380	0
424	20250220	130700	22390820	5380	5380	5380	5380	0
425	20250220	130600	22390820	5380	5380	5380	5380	3
426	20250220	130500	22374680	5380	5380	5380	5380	0
427	20250220	130400	22374680	5380	5380	5380	5380	0
428	20250220	130300	22374680	5380	5380	5380	5380	0
429	20250220	130200	22374680	5380	5380	5380	5380	0
430	20250220	130100	22374680	5380	5380	5380	5380	43
431	20250220	130000	22143340	5380	5380	5380	5380	100
432	20250220	125900	21605340	5380	5380	5380	5380	0
433	20250220	125800	21605340	5380	5380	5380	5380	0
434	20250220	125700	21605340	5380	5380	5380	5380	0
435	20250220	125600	21605340	5380	5380	5380	5380	0
436	20250220	125500	21605340	5380	5380	5380	5380	1000
437	20250220	125400	16225340	5370	5370	5370	5370	2
438	20250220	125300	16214600	5380	5380	5380	5380	0
439	20250220	125200	16214600	5380	5380	5380	5380	0
440	20250220	125100	16214600	5380	5380	5380	5380	0
441	20250220	125000	16214600	5380	5380	5380	5380	0
442	20250220	124900	16214600	5380	5380	5380	5380	0
443	20250220	124800	16214600	5380	5380	5380	5380	0
444	20250220	124700	16214600	5380	5380	5380	5380	0
445	20250220	124600	16214600	5380	5380	5380	5380	0
446	20250220	124500	16214600	5380	5380	5380	5380	0
447	20250220	124400	16214600	5380	5380	5380	5380	0
448	20250220	124300	16214600	5380	5380	5380	5380	0
449	20250220	124200	16214600	5380	5380	5380	5380	0
450	20250220	124100	16214600	5380	5380	5380	5380	0
451	20250220	124000	16214600	5380	5380	5380	5380	0
452	20250220	123900	16214600	5380	5380	5380	5380	0
453	20250220	123800	16214600	5380	5380	5380	5380	0
454	20250220	123700	16214600	5380	5380	5380	5380	0
455	20250220	123600	16214600	5380	5380	5380	5380	0
456	20250220	123500	16214600	5380	5380	5380	5380	0
457	20250220	123400	16214600	5380	5380	5380	5380	0
458	20250220	123300	16214600	5380	5380	5380	5380	0
459	20250220	123200	16214600	5380	5380	5380	5380	0
460	20250220	123100	16214600	5380	5380	5380	5380	2
461	20250220	123000	16203840	5380	5380	5380	5380	0
462	20250220	122900	16203840	5380	5380	5380	5380	0
463	20250220	122800	16203840	5380	5380	5380	5380	0
464	20250220	122700	16203840	5380	5380	5380	5380	0
465	20250220	122600	16203840	5380	5380	5380	5380	0
466	20250220	122500	16203840	5380	5380	5380	5380	0
467	20250220	122400	16203840	5380	5380	5380	5380	1
468	20250220	122300	16198460	5370	5370	5370	5370	297
469	20250220	122200	14603570	5370	5370	5370	5370	0
470	20250220	122100	14603570	5370	5370	5370	5370	0
471	20250220	122000	14603570	5370	5370	5370	5370	0
472	20250220	121900	14603570	5370	5370	5370	5370	0
473	20250220	121800	14603570	5370	5370	5370	5370	0
474	20250220	121700	14603570	5370	5370	5370	5370	0
475	20250220	121600	14603570	5370	5370	5370	5370	0
476	20250220	121500	14603570	5370	5370	5370	5370	0
477	20250220	121400	14603570	5370	5370	5370	5370	0
478	20250220	121300	14603570	5370	5370	5370	5370	0
479	20250220	121200	14603570	5370	5370	5370	5370	1
480	20250220	121100	14598200	5370	5370	5370	5370	0
481	20250220	121000	14598200	5370	5370	5370	5370	0
482	20250220	120900	14598200	5370	5370	5370	5370	0
483	20250220	120800	14598200	5370	5370	5370	5370	107
484	20250220	120700	14023610	5360	5360	5360	5360	0
485	20250220	120600	14023610	5360	5360	5360	5360	0
486	20250220	120500	14023610	5360	5360	5360	5360	0
487	20250220	120400	14023610	5360	5360	5360	5360	0
488	20250220	120300	14023610	5360	5360	5360	5360	0
489	20250220	120200	14023610	5360	5360	5360	5360	1
490	20250220	120100	14018250	5360	5360	5360	5360	0
491	20250220	120000	14018250	5360	5360	5360	5360	0
492	20250220	115900	14018250	5360	5360	5360	5360	1
493	20250220	115800	14012890	5360	5360	5360	5360	0
494	20250220	115700	14012890	5360	5360	5360	5360	38
495	20250220	115600	13809210	5360	5360	5360	5360	341
496	20250220	115500	11981450	5360	5360	5360	5360	0
497	20250220	115400	11981450	5360	5360	5360	5360	0
498	20250220	115300	11981450	5360	5360	5360	5360	0
499	20250220	115200	11981450	5360	5360	5360	5360	0
500	20250220	115100	11981450	5360	5360	5360	5360	0
501	20250220	115000	11981450	5360	5360	5360	5360	0
502	20250220	114900	11981450	5360	5360	5360	5360	0
503	20250220	114800	11981450	5360	5360	5360	5360	0
504	20250220	114700	11981450	5360	5360	5360	5360	0
505	20250220	114600	11981450	5360	5360	5360	5360	55
506	20250220	114500	11686650	5370	5370	5370	5370	0
507	20250220	114400	11686650	5370	5370	5370	5370	0
508	20250220	114300	11686650	5370	5370	5370	5370	0
509	20250220	114200	11686650	5370	5370	5370	5370	0
510	20250220	114100	11686650	5370	5370	5370	5370	0
511	20250220	114000	11686650	5370	5370	5370	5370	0
512	20250220	113900	11686650	5370	5370	5370	5370	2
513	20250220	113800	11675910	5370	5370	5370	5370	0
514	20250220	113700	11675910	5370	5370	5370	5370	0
515	20250220	113600	11675910	5370	5370	5370	5370	4
516	20250220	113500	11654430	5360	5360	5360	5360	0
517	20250220	113400	11654430	5360	5360	5360	5360	0
518	20250220	113300	11654430	5360	5360	5360	5360	0
519	20250220	113200	11654430	5360	5360	5360	5360	0
520	20250220	113100	11654430	5360	5360	5360	5360	0
521	20250220	113000	11654430	5360	5360	5360	5360	0
522	20250220	112900	11654430	5360	5370	5370	5360	187
523	20250220	112800	10650250	5360	5360	5360	5360	0
524	20250220	112700	10650250	5360	5360	5360	5360	0
525	20250220	112600	10650250	5360	5360	5360	5360	0
526	20250220	112500	10650250	5360	5360	5360	5360	1
527	20250220	112400	10644890	5370	5370	5370	5370	0
528	20250220	112300	10644890	5370	5370	5370	5370	0
529	20250220	112200	10644890	5370	5370	5370	5370	0
530	20250220	112100	10644890	5370	5370	5370	5370	0
531	20250220	112000	10644890	5370	5370	5370	5370	13
532	20250220	111900	10575080	5360	5360	5360	5360	1
533	20250220	111800	10569720	5360	5360	5360	5360	0
534	20250220	111700	10569720	5360	5360	5360	5360	0
535	20250220	111600	10569720	5360	5360	5360	5360	1
536	20250220	111500	10564360	5360	5360	5360	5360	0
537	20250220	111400	10564360	5360	5360	5360	5360	0
538	20250220	111300	10564360	5360	5360	5360	5360	0
539	20250220	111200	10564360	5360	5360	5360	5360	0
540	20250220	111100	10564360	5360	5360	5360	5360	0
541	20250220	111000	10564360	5360	5360	5360	5360	0
542	20250220	110900	10564360	5360	5360	5360	5360	0
543	20250220	110800	10564360	5360	5360	5360	5360	0
544	20250220	110700	10564360	5360	5360	5360	5360	0
545	20250220	110600	10564360	5360	5360	5360	5360	0
546	20250220	110500	10564360	5360	5360	5360	5360	0
547	20250220	110400	10564360	5360	5360	5360	5360	0
548	20250220	110300	10564360	5360	5360	5360	5360	0
549	20250220	110200	10564360	5360	5360	5360	5360	0
550	20250220	110100	10564360	5360	5360	5360	5360	0
551	20250220	110000	10564360	5360	5360	5360	5360	1
552	20250220	105900	10559000	5370	5370	5370	5370	0
553	20250220	105800	10559000	5370	5370	5370	5370	20
554	20250220	105700	10451600	5370	5370	5370	5370	0
555	20250220	105600	10451600	5370	5370	5370	5370	0
556	20250220	105500	10451600	5370	5370	5370	5370	0
557	20250220	105400	10451600	5370	5370	5370	5370	0
558	20250220	105300	10451600	5370	5370	5370	5370	0
559	20250220	105200	10451600	5370	5370	5370	5370	20
560	20250220	105100	10344200	5370	5370	5370	5370	0
561	20250220	105000	10344200	5370	5370	5370	5370	0
562	20250220	104900	10344200	5370	5370	5370	5370	0
563	20250220	104800	10344200	5370	5370	5370	5370	0
564	20250220	104700	10344200	5370	5370	5370	5370	0
565	20250220	104600	10344200	5370	5370	5370	5370	0
566	20250220	104500	10344200	5370	5370	5370	5370	0
567	20250220	104400	10344200	5370	5370	5370	5370	0
568	20250220	104300	10344200	5370	5370	5370	5370	0
569	20250220	104200	10344200	5370	5370	5370	5370	0
570	20250220	104100	10344200	5370	5370	5370	5370	186
571	20250220	104000	9345380	5350	5350	5350	5350	0
572	20250220	103900	9345380	5350	5350	5350	5350	0
573	20250220	103800	9345380	5350	5350	5350	5350	0
574	20250220	103700	9345380	5350	5350	5350	5350	0
575	20250220	103600	9345380	5350	5350	5350	5350	0
576	20250220	103500	9345380	5350	5350	5350	5350	0
577	20250220	103400	9345380	5350	5350	5350	5350	0
578	20250220	103300	9345380	5350	5350	5350	5350	0
579	20250220	103200	9345380	5350	5350	5350	5350	0
580	20250220	103100	9345380	5350	5350	5350	5350	0
581	20250220	103000	9345380	5350	5350	5350	5350	0
582	20250220	102900	9345380	5350	5350	5350	5350	0
583	20250220	102800	9345380	5350	5360	5360	5350	18
584	20250220	102700	9249070	5370	5350	5370	5350	82
585	20250220	102600	8810340	5360	5360	5360	5360	0
586	20250220	102500	8810340	5360	5360	5360	5360	183
587	20250220	102400	7829460	5360	5360	5360	5360	0
588	20250220	102300	7829460	5360	5360	5360	5360	3
589	20250220	102200	7813380	5360	5360	5360	5360	0
590	20250220	102100	7813380	5360	5360	5360	5360	0
591	20250220	102000	7813380	5360	5360	5360	5360	492
592	20250220	101900	5176260	5360	5360	5360	5360	0
593	20250220	101800	5176260	5360	5350	5360	5350	201
594	20250220	101700	4099900	5360	5360	5360	5360	0
595	20250220	101600	4099900	5360	5360	5360	5360	0
596	20250220	101500	4099900	5360	5360	5360	5360	0
597	20250220	101400	4099900	5360	5360	5360	5360	0
598	20250220	101300	4099900	5360	5360	5360	5360	4
599	20250220	101200	4078460	5360	5360	5360	5360	0
600	20250220	101100	4078460	5360	5360	5360	5360	1
601	20250220	101000	4073100	5360	5360	5360	5360	0
602	20250220	100900	4073100	5360	5360	5360	5360	0
603	20250220	100800	4073100	5360	5360	5360	5360	1
604	20250220	100700	4067740	5360	5360	5360	5360	0
605	20250220	100600	4067740	5360	5360	5360	5360	0
606	20250220	100500	4067740	5360	5360	5360	5360	0
607	20250220	100400	4067740	5360	5360	5360	5360	2
608	20250220	100300	4057020	5360	5360	5360	5360	0
609	20250220	100200	4057020	5360	5360	5360	5360	1
610	20250220	100100	4051660	5360	5360	5360	5360	0
611	20250220	100000	4051660	5360	5360	5360	5360	0
612	20250220	095900	4051660	5360	5360	5360	5360	169
613	20250220	095800	3145820	5360	5360	5360	5360	21
614	20250220	095700	3033260	5360	5360	5360	5360	0
615	20250220	095600	3033260	5360	5360	5360	5360	2
616	20250220	095500	3022540	5360	5360	5360	5360	0
617	20250220	095400	3022540	5360	5360	5360	5360	0
618	20250220	095300	3022540	5360	5360	5360	5360	0
619	20250220	095200	3022540	5360	5360	5360	5360	1
620	20250220	095100	3017180	5360	5360	5360	5360	0
621	20250220	095000	3017180	5360	5360	5360	5360	0
622	20250220	094900	3017180	5360	5360	5360	5360	0
623	20250220	094800	3017180	5360	5360	5360	5360	0
624	20250220	094700	3017180	5360	5360	5360	5360	3
625	20250220	094600	3001100	5360	5360	5360	5360	10
626	20250220	094500	2947500	5360	5360	5360	5360	15
627	20250220	094400	2867100	5350	5350	5350	5350	0
628	20250220	094300	2867100	5350	5350	5350	5350	0
629	20250220	094200	2867100	5350	5350	5350	5350	0
630	20250220	094100	2867100	5350	5350	5350	5350	0
631	20250220	094000	2867100	5350	5350	5350	5350	0
632	20250220	093900	2867100	5350	5350	5350	5350	0
633	20250220	093800	2867100	5350	5350	5350	5350	0
634	20250220	093700	2867100	5350	5350	5350	5350	0
635	20250220	093600	2867100	5350	5350	5350	5350	0
636	20250220	093500	2867100	5350	5350	5350	5350	0
637	20250220	093400	2867100	5350	5350	5350	5350	398
638	20250220	093300	737800	5350	5350	5350	5350	0
639	20250220	093200	737800	5350	5350	5350	5350	20
640	20250220	093100	630800	5350	5350	5350	5350	0
641	20250220	093000	630800	5350	5350	5350	5350	50
642	20250220	092900	363300	5350	5350	5350	5350	1
643	20250220	092800	357950	5350	5350	5350	5350	0
644	20250220	092700	357950	5350	5350	5350	5350	1
645	20250220	092600	352600	5340	5340	5340	5340	0
646	20250220	092500	352600	5340	5340	5340	5340	0
647	20250220	092400	352600	5340	5340	5340	5340	0
648	20250220	092300	352600	5340	5340	5340	5340	0
649	20250220	092200	352600	5340	5340	5340	5340	0
650	20250220	092100	352600	5340	5340	5340	5340	0
651	20250220	092000	352600	5340	5340	5340	5340	0
652	20250220	091900	352600	5340	5340	5340	5340	0
653	20250220	091800	352600	5340	5340	5340	5340	0
654	20250220	091700	352600	5340	5340	5340	5340	0
655	20250220	091600	352600	5340	5340	5340	5340	0
656	20250220	091500	352600	5340	5340	5340	5340	0
657	20250220	091400	352600	5340	5340	5340	5340	0
658	20250220	091300	352600	5340	5340	5340	5340	41
659	20250220	091200	133660	5350	5350	5350	5350	0
660	20250220	091100	133660	5350	5350	5350	5350	0
661	20250220	091000	133660	5350	5350	5350	5350	1
662	20250220	090900	128310	5340	5340	5340	5340	9
663	20250220	090800	80250	5350	5350	5350	5350	0
664	20250220	090700	80250	5350	5350	5350	5350	0
665	20250220	090600	80250	5350	5350	5350	5350	0
666	20250220	090500	80250	5350	5350	5350	5350	0
667	20250220	090400	80250	5350	5350	5350	5350	1
668	20250220	090300	74900	5350	5350	5350	5350	6
669	20250220	090200	42800	5350	5350	5350	5350	0
670	20250220	090100	42800	5350	5350	5350	5350	1
671	20250220	090000	37450	5350	5350	5350	5350	7