KissMeData/005820/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	184700	32954430	13770	13770	13770	13770	6
3	20250219	184600	32954430	13770	13770	13770	13770	0
4	20250219	184500	32954430	13770	13770	13770	13770	0
5	20250219	184400	32954430	13770	13770	13770	13770	0
6	20250219	184300	32954430	13770	13770	13770	13770	0
7	20250219	184200	32954430	13770	13770	13770	13770	0
8	20250219	184100	32954430	13770	13770	13770	13770	0
9	20250219	184000	32954430	13770	13770	13770	13770	0
10	20250219	183900	32954430	13770	13770	13770	13770	0
11	20250219	183800	32954430	13770	13770	13770	13770	0
12	20250219	183700	32954430	13770	13770	13770	13770	0
13	20250219	183600	32954430	13770	13770	13770	13770	0
14	20250219	183500	32954430	13770	13770	13770	13770	0
15	20250219	183400	32954430	13770	13770	13770	13770	0
16	20250219	183300	32954430	13770	13770	13770	13770	0
17	20250219	183200	32954430	13770	13770	13770	13770	0
18	20250219	183100	32954430	13770	13770	13770	13770	0
19	20250219	183000	32954430	13770	13770	13770	13770	0
20	20250219	182900	32954430	13770	13770	13770	13770	0
21	20250219	182800	32954430	13770	13770	13770	13770	0
22	20250219	182700	32954430	13770	13770	13770	13770	0
23	20250219	182600	32954430	13770	13770	13770	13770	0
24	20250219	182500	32954430	13770	13770	13770	13770	0
25	20250219	182400	32954430	13770	13770	13770	13770	0
26	20250219	182300	32954430	13770	13770	13770	13770	0
27	20250219	182200	32954430	13770	13770	13770	13770	0
28	20250219	182100	32954430	13770	13770	13770	13770	0
29	20250219	182000	32954430	13770	13770	13770	13770	0
30	20250219	181900	32954430	13770	13770	13770	13770	0
31	20250219	181800	32954430	13770	13770	13770	13770	0
32	20250219	181700	32954430	13770	13770	13770	13770	6
33	20250219	181600	32954430	13770	13770	13770	13770	0
34	20250219	181500	32954430	13770	13770	13770	13770	0
35	20250219	181400	32954430	13770	13770	13770	13770	0
36	20250219	181300	32954430	13770	13770	13770	13770	0
37	20250219	181200	32954430	13770	13770	13770	13770	0
38	20250219	181100	32954430	13770	13770	13770	13770	0
39	20250219	181000	32954430	13770	13770	13770	13770	0
40	20250219	180900	32954430	13770	13770	13770	13770	0
41	20250219	180800	32954430	13770	13770	13770	13770	0
42	20250219	180700	32954430	13770	13770	13770	13770	0
43	20250219	180600	32954430	13770	13770	13770	13770	0
44	20250219	180500	32954430	13770	13770	13770	13770	0
45	20250219	180400	32954430	13770	13770	13770	13770	0
46	20250219	180300	32954430	13770	13770	13770	13770	0
47	20250219	180200	32954430	13770	13770	13770	13770	0
48	20250219	180100	32954430	13770	13770	13770	13770	0
49	20250219	180000	32954430	13770	13770	13770	13770	0
50	20250219	175900	32954430	13770	13770	13770	13770	0
51	20250219	175800	32954430	13770	13770	13770	13770	0
52	20250219	175700	32954430	13770	13770	13770	13770	0
53	20250219	175600	32954430	13770	13770	13770	13770	0
54	20250219	175500	32954430	13770	13770	13770	13770	0
55	20250219	175400	32954430	13770	13770	13770	13770	0
56	20250219	175300	32954430	13770	13770	13770	13770	0
57	20250219	175200	32954430	13770	13770	13770	13770	0
58	20250219	175100	32954430	13770	13770	13770	13770	0
59	20250219	175000	32954430	13770	13770	13770	13770	0
60	20250219	174900	32954430	13770	13770	13770	13770	0
61	20250219	174800	32954430	13770	13770	13770	13770	0
62	20250219	174700	32954430	13770	13770	13770	13770	6
63	20250219	174600	32954430	13770	13770	13770	13770	0
64	20250219	174500	32954430	13770	13770	13770	13770	0
65	20250219	174400	32954430	13770	13770	13770	13770	0
66	20250219	174300	32954430	13770	13770	13770	13770	0
67	20250219	174200	32954430	13770	13770	13770	13770	0
68	20250219	174100	32954430	13770	13770	13770	13770	0
69	20250219	174000	32954430	13770	13770	13770	13770	0
70	20250219	173900	32954430	13770	13770	13770	13770	0
71	20250219	173800	32954430	13770	13770	13770	13770	0
72	20250219	173700	32954430	13770	13770	13770	13770	0
73	20250219	173600	32954430	13770	13770	13770	13770	0
74	20250219	173500	32954430	13770	13770	13770	13770	0
75	20250219	173400	32954430	13770	13770	13770	13770	0
76	20250219	173300	32954430	13770	13770	13770	13770	0
77	20250219	173200	32954430	13770	13770	13770	13770	0
78	20250219	173100	32954430	13770	13770	13770	13770	0
79	20250219	173000	32954430	13770	13770	13770	13770	0
80	20250219	172900	32954430	13770	13770	13770	13770	0
81	20250219	172800	32954430	13770	13770	13770	13770	0
82	20250219	172700	32954430	13770	13770	13770	13770	0
83	20250219	172600	32954430	13770	13770	13770	13770	0
84	20250219	172500	32954430	13770	13770	13770	13770	0
85	20250219	172400	32954430	13770	13770	13770	13770	0
86	20250219	172300	32954430	13770	13770	13770	13770	0
87	20250219	172200	32954430	13770	13770	13770	13770	0
88	20250219	172100	32954430	13770	13770	13770	13770	0
89	20250219	172000	32954430	13770	13770	13770	13770	0
90	20250219	171900	32954430	13770	13770	13770	13770	0
91	20250219	171800	32954430	13770	13770	13770	13770	0
92	20250219	171700	32954430	13770	13770	13770	13770	6
93	20250219	171600	32954430	13770	13770	13770	13770	0
94	20250219	171500	32954430	13770	13770	13770	13770	0
95	20250219	171400	32954430	13770	13770	13770	13770	0
96	20250219	171300	32954430	13770	13770	13770	13770	0
97	20250219	171200	32954430	13770	13770	13770	13770	0
98	20250219	171100	32954430	13770	13770	13770	13770	0
99	20250219	171000	32954430	13770	13770	13770	13770	0
100	20250219	170900	32954430	13770	13770	13770	13770	0
101	20250219	170800	32954430	13770	13770	13770	13770	0
102	20250219	170700	32954430	13770	13770	13770	13770	0
103	20250219	170600	32954430	13770	13770	13770	13770	0
104	20250219	170500	32954430	13770	13770	13770	13770	0
105	20250219	170400	32954430	13770	13770	13770	13770	0
106	20250219	170300	32954430	13770	13770	13770	13770	0
107	20250219	170200	32954430	13770	13770	13770	13770	0
108	20250219	170100	32954430	13770	13770	13770	13770	0
109	20250219	170000	32954430	13770	13770	13770	13770	0
110	20250219	165900	32954430	13770	13770	13770	13770	0
111	20250219	165800	32954430	13770	13770	13770	13770	0
112	20250219	165700	32954430	13770	13770	13770	13770	0
113	20250219	165600	32954430	13770	13770	13770	13770	0
114	20250219	165500	32954430	13770	13770	13770	13770	0
115	20250219	165400	32954430	13770	13770	13770	13770	0
116	20250219	165300	32954430	13770	13770	13770	13770	0
117	20250219	165200	32954430	13770	13770	13770	13770	0
118	20250219	165100	32954430	13770	13770	13770	13770	0
119	20250219	165000	32954430	13770	13770	13770	13770	0
120	20250219	164900	32954430	13770	13770	13770	13770	0
121	20250219	164800	32954430	13770	13770	13770	13770	0
122	20250219	164700	32954430	13770	13770	13770	13770	6
123	20250219	164600	32954430	13770	13770	13770	13770	0
124	20250219	164500	32954430	13770	13770	13770	13770	0
125	20250219	164400	32954430	13770	13770	13770	13770	0
126	20250219	164300	32954430	13770	13770	13770	13770	0
127	20250219	164200	32954430	13770	13770	13770	13770	0
128	20250219	164100	32954430	13770	13770	13770	13770	0
129	20250219	164000	32954430	13770	13770	13770	13770	0
130	20250219	163900	32954430	13770	13770	13770	13770	0
131	20250219	163800	32954430	13770	13770	13770	13770	0
132	20250219	163700	32954430	13770	13770	13770	13770	0
133	20250219	163600	32954430	13770	13770	13770	13770	0
134	20250219	163500	32954430	13770	13770	13770	13770	0
135	20250219	163400	32954430	13770	13770	13770	13770	0
136	20250219	163300	32954430	13770	13770	13770	13770	0
137	20250219	163200	32954430	13770	13770	13770	13770	0
138	20250219	163100	32954430	13770	13770	13770	13770	0
139	20250219	163000	32954430	13770	13770	13770	13770	0
140	20250219	162900	32954430	13770	13770	13770	13770	0
141	20250219	162800	32954430	13770	13770	13770	13770	0
142	20250219	162700	32954430	13770	13770	13770	13770	0
143	20250219	162600	32954430	13770	13770	13770	13770	0
144	20250219	162500	32954430	13770	13770	13770	13770	0
145	20250219	162400	32954430	13770	13770	13770	13770	0
146	20250219	162300	32954430	13770	13770	13770	13770	0
147	20250219	162200	32954430	13770	13770	13770	13770	0
148	20250219	162100	32954430	13770	13770	13770	13770	0
149	20250219	162000	32954430	13770	13770	13770	13770	0
150	20250219	161900	32954430	13770	13770	13770	13770	0
151	20250219	161800	32954430	13770	13770	13770	13770	0
152	20250219	161700	32954430	13770	13770	13770	13770	6
153	20250219	161600	32954430	13770	13770	13770	13770	0
154	20250219	161500	32954430	13770	13770	13770	13770	0
155	20250219	161400	32954430	13770	13770	13770	13770	0
156	20250219	161300	32954430	13770	13770	13770	13770	0
157	20250219	161200	32954430	13770	13770	13770	13770	0
158	20250219	161100	32954430	13770	13770	13770	13770	0
159	20250219	161000	32954430	13770	13770	13770	13770	0
160	20250219	160900	32954430	13770	13770	13770	13770	0
161	20250219	160800	32954430	13770	13770	13770	13770	0
162	20250219	160700	32954430	13770	13770	13770	13770	0
163	20250219	160600	32954430	13770	13770	13770	13770	0
164	20250219	160500	32954430	13770	13770	13770	13770	0
165	20250219	160400	32954430	13770	13770	13770	13770	0
166	20250219	160300	32954430	13770	13770	13770	13770	0
167	20250219	160200	32954430	13770	13770	13770	13770	0
168	20250219	160100	32954430	13770	13770	13770	13770	0
169	20250219	160000	32954430	13770	13770	13770	13770	0
170	20250219	155900	32954430	13770	13770	13770	13770	0
171	20250219	155800	32954430	13770	13770	13770	13770	0
172	20250219	155700	32954430	13770	13770	13770	13770	0
173	20250219	155600	32954430	13770	13770	13770	13770	0
174	20250219	155500	32954430	13770	13770	13770	13770	0
175	20250219	155400	32954430	13770	13770	13770	13770	0
176	20250219	155300	32954430	13770	13770	13770	13770	0
177	20250219	155200	32954430	13770	13770	13770	13770	0
178	20250219	155100	32954430	13770	13770	13770	13770	0
179	20250219	155000	32954430	13770	13770	13770	13770	0
180	20250219	154900	32954430	13770	13770	13770	13770	0
181	20250219	154800	32954430	13770	13770	13770	13770	0
182	20250219	154700	32954430	13770	13770	13770	13770	6
183	20250219	154600	32954430	13770	13770	13770	13770	0
184	20250219	154500	32954430	13770	13770	13770	13770	0
185	20250219	154400	32954430	13770	13770	13770	13770	0
186	20250219	154300	32954430	13770	13770	13770	13770	0
187	20250219	154200	32954430	13770	13770	13770	13770	0
188	20250219	154100	32954430	13770	13770	13770	13770	0
189	20250219	154000	32954430	13770	13770	13770	13770	0
190	20250219	153900	32954430	13770	13770	13770	13770	0
191	20250219	153800	32954430	13770	13770	13770	13770	0
192	20250219	153700	32954430	13770	13770	13770	13770	0
193	20250219	153600	32954430	13770	13770	13770	13770	0
194	20250219	153500	32954430	13770	13770	13770	13770	0
195	20250219	153400	32954430	13770	13770	13770	13770	0
196	20250219	153300	32954430	13770	13770	13770	13770	0
197	20250219	153200	32954430	13770	13770	13770	13770	0
198	20250219	153100	32954430	13770	13770	13770	13770	0
199	20250219	153000	32954430	13770	13770	13770	13770	6
200	20250219	152900	32871810	13770	13770	13770	13770	0
201	20250219	152800	32871810	13770	13770	13770	13770	0
202	20250219	152700	32871810	13770	13770	13770	13770	0
203	20250219	152600	32871810	13770	13770	13770	13770	0
204	20250219	152500	32871810	13770	13770	13770	13770	0
205	20250219	152400	32871810	13770	13770	13770	13770	0
206	20250219	152300	32871810	13770	13770	13770	13770	0
207	20250219	152200	32871810	13770	13770	13770	13770	0
208	20250219	152100	32871810	13770	13770	13770	13770	0
209	20250219	152000	32871810	13770	13770	13770	13770	0
210	20250219	151900	32871810	13770	13770	13770	13770	0
211	20250219	151800	32871810	13770	13770	13770	13770	0
212	20250219	151700	32871810	13770	13770	13770	13770	0
213	20250219	151600	32871810	13770	13770	13770	13770	0
214	20250219	151500	32871810	13770	13770	13770	13770	0
215	20250219	151400	32871810	13770	13770	13770	13770	0
216	20250219	151300	32871810	13770	13770	13770	13770	0
217	20250219	151200	32871810	13770	13770	13770	13770	49
218	20250219	151100	32197080	13760	13760	13760	13760	0
219	20250219	151000	32197080	13760	13760	13760	13760	0
220	20250219	150900	32197080	13760	13760	13760	13760	1
221	20250219	150800	32183320	13760	13760	13760	13760	0
222	20250219	150700	32183320	13760	13760	13760	13760	0
223	20250219	150600	32183320	13760	13760	13760	13760	0
224	20250219	150500	32183320	13760	13760	13760	13760	1
225	20250219	150400	32169560	13770	13770	13770	13770	0
226	20250219	150300	32169560	13770	13770	13770	13770	0
227	20250219	150200	32169560	13770	13770	13770	13770	0
228	20250219	150100	32169560	13770	13770	13770	13770	0
229	20250219	150000	32169560	13770	13770	13770	13770	0
230	20250219	145900	32169560	13770	13770	13770	13770	0
231	20250219	145800	32169560	13770	13770	13770	13770	0
232	20250219	145700	32169560	13770	13770	13770	13770	0
233	20250219	145600	32169560	13770	13770	13770	13770	1
234	20250219	145500	32155790	13770	13770	13770	13770	0
235	20250219	145400	32155790	13770	13770	13770	13770	0
236	20250219	145300	32155790	13770	13770	13770	13770	0
237	20250219	145200	32155790	13770	13770	13770	13770	0
238	20250219	145100	32155790	13770	13770	13770	13770	3
239	20250219	145000	32114480	13760	13760	13760	13760	0
240	20250219	144900	32114480	13760	13760	13760	13760	0
241	20250219	144800	32114480	13760	13760	13760	13760	4
242	20250219	144700	32059440	13760	13760	13760	13760	0
243	20250219	144600	32059440	13760	13760	13760	13760	126
244	20250219	144500	30325680	13750	13750	13750	13750	0
245	20250219	144400	30325680	13750	13750	13750	13750	0
246	20250219	144300	30325680	13750	13750	13750	13750	0
247	20250219	144200	30325680	13750	13750	13750	13750	0
248	20250219	144100	30325680	13750	13750	13750	13750	1
249	20250219	144000	30311930	13750	13750	13750	13750	0
250	20250219	143900	30311930	13750	13750	13750	13750	0
251	20250219	143800	30311930	13750	13750	13750	13750	0
252	20250219	143700	30311930	13750	13750	13750	13750	1
253	20250219	143600	30298180	13750	13750	13750	13750	0
254	20250219	143500	30298180	13750	13750	13750	13750	0
255	20250219	143400	30298180	13750	13750	13750	13750	0
256	20250219	143300	30298180	13750	13750	13750	13750	0
257	20250219	143200	30298180	13750	13750	13750	13750	118
258	20250219	143100	28675680	13750	13750	13750	13750	0
259	20250219	143000	28675680	13750	13750	13750	13750	184
260	20250219	142900	26145680	13750	13750	13750	13750	69
261	20250219	142800	25196930	13750	13750	13750	13750	0
262	20250219	142700	25196930	13750	13750	13750	13750	0
263	20250219	142600	25196930	13750	13750	13750	13750	0
264	20250219	142500	25196930	13750	13750	13750	13750	0
265	20250219	142400	25196930	13750	13750	13750	13750	0
266	20250219	142300	25196930	13750	13750	13750	13750	0
267	20250219	142200	25196930	13750	13750	13750	13750	0
268	20250219	142100	25196930	13750	13750	13750	13750	0
269	20250219	142000	25196930	13750	13750	13750	13750	97
270	20250219	141900	23863180	13750	13750	13750	13750	67
271	20250219	141800	22941930	13750	13750	13750	13750	0
272	20250219	141700	22941930	13750	13750	13750	13750	0
273	20250219	141600	22941930	13750	13750	13750	13750	0
274	20250219	141500	22941930	13750	13750	13750	13750	0
275	20250219	141400	22941930	13750	13750	13750	13750	1
276	20250219	141300	22928180	13750	13750	13750	13750	0
277	20250219	141200	22928180	13750	13750	13750	13750	0
278	20250219	141100	22928180	13750	13750	13750	13750	0
279	20250219	141000	22928180	13750	13750	13750	13750	1
280	20250219	140900	22914430	13760	13760	13760	13760	0
281	20250219	140800	22914430	13760	13760	13760	13760	0
282	20250219	140700	22914430	13760	13760	13760	13760	0
283	20250219	140600	22914430	13760	13760	13760	13760	0
284	20250219	140500	22914430	13760	13760	13760	13760	0
285	20250219	140400	22914430	13760	13760	13760	13760	0
286	20250219	140300	22914430	13760	13760	13760	13760	0
287	20250219	140200	22914430	13760	13760	13760	13760	0
288	20250219	140100	22914430	13760	13760	13760	13760	0
289	20250219	140000	22914430	13760	13760	13760	13760	0
290	20250219	135900	22914430	13760	13760	13760	13760	0
291	20250219	135800	22914430	13760	13760	13760	13760	0
292	20250219	135700	22914430	13760	13760	13760	13760	0
293	20250219	135600	22914430	13760	13760	13760	13760	0
294	20250219	135500	22914430	13760	13760	13760	13760	0
295	20250219	135400	22914430	13760	13760	13760	13760	0
296	20250219	135300	22914430	13760	13760	13760	13760	0
297	20250219	135200	22914430	13760	13760	13760	13760	0
298	20250219	135100	22914430	13760	13760	13760	13760	0
299	20250219	135000	22914430	13760	13760	13760	13760	0
300	20250219	134900	22914430	13760	13760	13760	13760	2
301	20250219	134800	22886910	13750	13750	13750	13750	0
302	20250219	134700	22886910	13750	13750	13750	13750	0
303	20250219	134600	22886910	13750	13750	13750	13750	1
304	20250219	134500	22873160	13750	13750	13750	13750	0
305	20250219	134400	22873160	13750	13750	13750	13750	0
306	20250219	134300	22873160	13750	13750	13750	13750	0
307	20250219	134200	22873160	13750	13750	13750	13750	1
308	20250219	134100	22859410	13750	13750	13750	13750	0
309	20250219	134000	22859410	13750	13750	13750	13750	0
310	20250219	133900	22859410	13750	13750	13750	13750	0
311	20250219	133800	22859410	13750	13750	13750	13750	0
312	20250219	133700	22859410	13750	13750	13750	13750	0
313	20250219	133600	22859410	13750	13750	13750	13750	0
314	20250219	133500	22859410	13750	13750	13750	13750	0
315	20250219	133400	22859410	13750	13750	13750	13750	0
316	20250219	133300	22859410	13750	13750	13750	13750	0
317	20250219	133200	22859410	13750	13750	13750	13750	0
318	20250219	133100	22859410	13750	13750	13750	13750	0
319	20250219	133000	22859410	13750	13750	13750	13750	0
320	20250219	132900	22859410	13750	13750	13750	13750	0
321	20250219	132800	22859410	13750	13750	13750	13750	0
322	20250219	132700	22859410	13750	13750	13750	13750	0
323	20250219	132600	22859410	13750	13750	13750	13750	0
324	20250219	132500	22859410	13750	13750	13750	13750	0
325	20250219	132400	22859410	13750	13750	13750	13750	0
326	20250219	132300	22859410	13750	13750	13750	13750	0
327	20250219	132200	22859410	13750	13750	13750	13750	0
328	20250219	132100	22859410	13750	13750	13750	13750	0
329	20250219	132000	22859410	13750	13750	13750	13750	0
330	20250219	131900	22859410	13750	13750	13750	13750	0
331	20250219	131800	22859410	13750	13750	13750	13750	1
332	20250219	131700	22845660	13750	13750	13750	13750	0
333	20250219	131600	22845660	13750	13750	13750	13750	0
334	20250219	131500	22845660	13750	13750	13750	13750	0
335	20250219	131400	22845660	13750	13750	13750	13750	1
336	20250219	131300	22831910	13760	13760	13760	13760	0
337	20250219	131200	22831910	13760	13760	13760	13760	0
338	20250219	131100	22831910	13760	13760	13760	13760	0
339	20250219	131000	22831910	13760	13760	13760	13760	30
340	20250219	130900	22419110	13740	13740	13740	13740	0
341	20250219	130800	22419110	13740	13740	13740	13740	0
342	20250219	130700	22419110	13740	13740	13740	13740	0
343	20250219	130600	22419110	13740	13740	13740	13740	0
344	20250219	130500	22419110	13740	13740	13740	13740	0
345	20250219	130400	22419110	13740	13740	13740	13740	0
346	20250219	130300	22419110	13740	13740	13740	13740	0
347	20250219	130200	22419110	13740	13740	13740	13740	0
348	20250219	130100	22419110	13740	13750	13750	13740	115
349	20250219	130000	20837930	13750	13750	13750	13750	92
350	20250219	125900	19572930	13760	13770	13770	13760	97
351	20250219	125800	18237740	13770	13770	13770	13770	0
352	20250219	125700	18237740	13770	13770	13770	13770	0
353	20250219	125600	18237740	13770	13770	13770	13770	0
354	20250219	125500	18237740	13770	13770	13770	13770	0
355	20250219	125400	18237740	13770	13770	13770	13770	0
356	20250219	125300	18237740	13770	13770	13770	13770	0
357	20250219	125200	18237740	13770	13770	13770	13770	0
358	20250219	125100	18237740	13770	13770	13770	13770	1
359	20250219	125000	18223970	13770	13770	13770	13770	0
360	20250219	124900	18223970	13770	13770	13770	13770	0
361	20250219	124800	18223970	13770	13770	13770	13770	0
362	20250219	124700	18223970	13770	13770	13770	13770	1
363	20250219	124600	18210200	13770	13770	13770	13770	0
364	20250219	124500	18210200	13770	13770	13770	13770	1
365	20250219	124400	18196430	13760	13760	13760	13760	158
366	20250219	124300	16022350	13760	13760	13760	13760	0
367	20250219	124200	16022350	13760	13760	13760	13760	5
368	20250219	124100	15953550	13750	13750	13750	13750	0
369	20250219	124000	15953550	13750	13750	13750	13750	0
370	20250219	123900	15953550	13750	13760	13760	13750	159
371	20250219	123800	13766430	13750	13750	13750	13750	0
372	20250219	123700	13766430	13750	13750	13750	13750	0
373	20250219	123600	13766430	13750	13750	13750	13750	50
374	20250219	123500	13078930	13750	13760	13760	13750	100
375	20250219	123400	11703430	13750	13750	13750	13750	0
376	20250219	123300	11703430	13750	13750	13750	13750	0
377	20250219	123200	11703430	13750	13750	13750	13750	200
378	20250219	123100	8953430	13740	13740	13740	13740	0
379	20250219	123000	8953430	13740	13740	13740	13740	0
380	20250219	122900	8953430	13740	13740	13740	13740	0
381	20250219	122800	8953430	13740	13740	13740	13740	0
382	20250219	122700	8953430	13740	13740	13740	13740	0
383	20250219	122600	8953430	13740	13740	13740	13740	0
384	20250219	122500	8953430	13740	13740	13740	13740	0
385	20250219	122400	8953430	13740	13740	13740	13740	0
386	20250219	122300	8953430	13740	13740	13740	13740	1
387	20250219	122200	8939690	13740	13740	13740	13740	0
388	20250219	122100	8939690	13740	13740	13740	13740	0
389	20250219	122000	8939690	13740	13740	13740	13740	3
390	20250219	121900	8898470	13740	13740	13740	13740	1
391	20250219	121800	8884730	13740	13740	13740	13740	0
392	20250219	121700	8884730	13740	13740	13740	13740	0
393	20250219	121600	8884730	13740	13740	13740	13740	0
394	20250219	121500	8884730	13740	13740	13740	13740	0
395	20250219	121400	8884730	13740	13740	13740	13740	0
396	20250219	121300	8884730	13740	13740	13740	13740	0
397	20250219	121200	8884730	13740	13740	13740	13740	0
398	20250219	121100	8884730	13740	13740	13740	13740	0
399	20250219	121000	8884730	13740	13740	13740	13740	0
400	20250219	120900	8884730	13740	13740	13740	13740	0
401	20250219	120800	8884730	13740	13740	13740	13740	0
402	20250219	120700	8884730	13740	13740	13740	13740	0
403	20250219	120600	8884730	13740	13740	13740	13740	0
404	20250219	120500	8884730	13740	13740	13740	13740	0
405	20250219	120400	8884730	13740	13740	13740	13740	0
406	20250219	120300	8884730	13740	13740	13740	13740	8
407	20250219	120200	8774810	13740	13740	13740	13740	0
408	20250219	120100	8774810	13740	13740	13740	13740	0
409	20250219	120000	8774810	13740	13740	13740	13740	0
410	20250219	115900	8774810	13740	13740	13740	13740	0
411	20250219	115800	8774810	13740	13740	13740	13740	0
412	20250219	115700	8774810	13740	13740	13740	13740	0
413	20250219	115600	8774810	13740	13740	13740	13740	0
414	20250219	115500	8774810	13740	13740	13740	13740	1
415	20250219	115400	8761070	13740	13740	13740	13740	0
416	20250219	115300	8761070	13740	13740	13740	13740	0
417	20250219	115200	8761070	13740	13740	13740	13740	0
418	20250219	115100	8761070	13740	13740	13740	13740	1
419	20250219	115000	8747330	13730	13730	13730	13730	0
420	20250219	114900	8747330	13730	13730	13730	13730	0
421	20250219	114800	8747330	13730	13730	13730	13730	0
422	20250219	114700	8747330	13730	13730	13730	13730	0
423	20250219	114600	8747330	13730	13730	13730	13730	0
424	20250219	114500	8747330	13730	13730	13730	13730	0
425	20250219	114400	8747330	13730	13730	13730	13730	0
426	20250219	114300	8747330	13730	13730	13730	13730	0
427	20250219	114200	8747330	13730	13730	13730	13730	0
428	20250219	114100	8747330	13730	13730	13730	13730	0
429	20250219	114000	8747330	13730	13730	13730	13730	0
430	20250219	113900	8747330	13730	13730	13730	13730	0
431	20250219	113800	8747330	13730	13730	13730	13730	0
432	20250219	113700	8747330	13730	13730	13730	13730	0
433	20250219	113600	8747330	13730	13730	13730	13730	0
434	20250219	113500	8747330	13730	13730	13730	13730	0
435	20250219	113400	8747330	13730	13730	13730	13730	0
436	20250219	113300	8747330	13730	13730	13730	13730	0
437	20250219	113200	8747330	13730	13730	13730	13730	0
438	20250219	113100	8747330	13730	13730	13730	13730	0
439	20250219	113000	8747330	13730	13730	13730	13730	0
440	20250219	112900	8747330	13730	13730	13730	13730	0
441	20250219	112800	8747330	13730	13730	13730	13730	1
442	20250219	112700	8733600	13730	13730	13730	13730	0
443	20250219	112600	8733600	13730	13730	13730	13730	0
444	20250219	112500	8733600	13730	13730	13730	13730	0
445	20250219	112400	8733600	13730	13730	13730	13730	1
446	20250219	112300	8719870	13740	13740	13740	13740	0
447	20250219	112200	8719870	13740	13740	13740	13740	0
448	20250219	112100	8719870	13740	13740	13740	13740	200
449	20250219	112000	5971870	13730	13730	13730	13730	0
450	20250219	111900	5971870	13730	13730	13730	13730	0
451	20250219	111800	5971870	13730	13730	13730	13730	0
452	20250219	111700	5971870	13730	13730	13730	13730	0
453	20250219	111600	5971870	13730	13730	13730	13730	0
454	20250219	111500	5971870	13730	13730	13730	13730	0
455	20250219	111400	5971870	13730	13730	13730	13730	0
456	20250219	111300	5971870	13730	13730	13730	13730	0
457	20250219	111200	5971870	13730	13730	13730	13730	0
458	20250219	111100	5971870	13730	13730	13730	13730	0
459	20250219	111000	5971870	13730	13730	13730	13730	0
460	20250219	110900	5971870	13730	13730	13730	13730	0
461	20250219	110800	5971870	13730	13730	13730	13730	0
462	20250219	110700	5971870	13730	13730	13730	13730	0
463	20250219	110600	5971870	13730	13730	13730	13730	0
464	20250219	110500	5971870	13730	13730	13730	13730	0
465	20250219	110400	5971870	13730	13730	13730	13730	0
466	20250219	110300	5971870	13730	13730	13730	13730	0
467	20250219	110200	5971870	13730	13730	13730	13730	0
468	20250219	110100	5971870	13730	13730	13730	13730	0
469	20250219	110000	5971870	13730	13730	13730	13730	1
470	20250219	105900	5958140	13730	13730	13730	13730	0
471	20250219	105800	5958140	13730	13730	13730	13730	0
472	20250219	105700	5958140	13730	13730	13730	13730	0
473	20250219	105600	5958140	13730	13730	13730	13730	1
474	20250219	105500	5944410	13730	13730	13730	13730	0
475	20250219	105400	5944410	13730	13730	13730	13730	0
476	20250219	105300	5944410	13730	13730	13730	13730	0
477	20250219	105200	5944410	13730	13730	13730	13730	0
478	20250219	105100	5944410	13730	13730	13730	13730	0
479	20250219	105000	5944410	13730	13730	13730	13730	0
480	20250219	104900	5944410	13730	13730	13730	13730	0
481	20250219	104800	5944410	13730	13730	13730	13730	0
482	20250219	104700	5944410	13730	13730	13730	13730	0
483	20250219	104600	5944410	13730	13730	13730	13730	0
484	20250219	104500	5944410	13730	13730	13730	13730	0
485	20250219	104400	5944410	13730	13730	13730	13730	0
486	20250219	104300	5944410	13730	13730	13730	13730	0
487	20250219	104200	5944410	13730	13730	13730	13730	0
488	20250219	104100	5944410	13730	13730	13730	13730	0
489	20250219	104000	5944410	13730	13730	13730	13730	0
490	20250219	103900	5944410	13730	13730	13730	13730	0
491	20250219	103800	5944410	13730	13730	13730	13730	0
492	20250219	103700	5944410	13730	13730	13730	13730	0
493	20250219	103600	5944410	13730	13730	13730	13730	0
494	20250219	103500	5944410	13730	13730	13730	13730	0
495	20250219	103400	5944410	13730	13730	13730	13730	0
496	20250219	103300	5944410	13730	13730	13730	13730	0
497	20250219	103200	5944410	13730	13730	13730	13730	1
498	20250219	103100	5930680	13730	13730	13730	13730	0
499	20250219	103000	5930680	13730	13730	13730	13730	0
500	20250219	102900	5930680	13730	13730	13730	13730	0
501	20250219	102800	5930680	13730	13730	13730	13730	1
502	20250219	102700	5916950	13720	13720	13720	13720	0
503	20250219	102600	5916950	13720	13720	13720	13720	0
504	20250219	102500	5916950	13720	13720	13720	13720	0
505	20250219	102400	5916950	13720	13720	13720	13720	0
506	20250219	102300	5916950	13720	13720	13720	13720	0
507	20250219	102200	5916950	13720	13720	13720	13720	0
508	20250219	102100	5916950	13720	13720	13720	13720	0
509	20250219	102000	5916950	13720	13720	13720	13720	0
510	20250219	101900	5916950	13720	13720	13720	13720	0
511	20250219	101800	5916950	13720	13720	13720	13720	0
512	20250219	101700	5916950	13720	13720	13720	13720	0
513	20250219	101600	5916950	13720	13720	13720	13720	0
514	20250219	101500	5916950	13720	13720	13720	13720	0
515	20250219	101400	5916950	13720	13720	13720	13720	0
516	20250219	101300	5916950	13720	13720	13720	13720	0
517	20250219	101200	5916950	13720	13720	13720	13720	0
518	20250219	101100	5916950	13720	13720	13720	13720	0
519	20250219	101000	5916950	13720	13720	13720	13720	0
520	20250219	100900	5916950	13720	13720	13720	13720	0
521	20250219	100800	5916950	13720	13720	13720	13720	0
522	20250219	100700	5916950	13720	13720	13720	13720	0
523	20250219	100600	5916950	13720	13720	13720	13720	59
524	20250219	100500	5107470	13710	13710	13710	13710	1
525	20250219	100400	5093760	13710	13710	13710	13710	0
526	20250219	100300	5093760	13710	13710	13710	13710	0
527	20250219	100200	5093760	13710	13710	13710	13710	0
528	20250219	100100	5093760	13710	13710	13710	13710	1
529	20250219	100000	5080050	13720	13720	13720	13720	0
530	20250219	095900	5080050	13720	13720	13720	13720	0
531	20250219	095800	5080050	13720	13720	13720	13720	7
532	20250219	095700	4984010	13720	13740	13740	13720	334
533	20250219	095600	398480	13740	13740	13740	13740	0
534	20250219	095500	398480	13740	13740	13740	13740	0
535	20250219	095400	398480	13740	13740	13740	13740	0
536	20250219	095300	398480	13740	13740	13740	13740	0
537	20250219	095200	398480	13740	13740	13740	13740	0
538	20250219	095100	398480	13740	13740	13740	13740	0
539	20250219	095000	398480	13740	13740	13740	13740	0
540	20250219	094900	398480	13740	13740	13740	13740	0
541	20250219	094800	398480	13740	13740	13740	13740	0
542	20250219	094700	398480	13740	13740	13740	13740	0
543	20250219	094600	398480	13740	13740	13740	13740	0
544	20250219	094500	398480	13740	13740	13740	13740	0
545	20250219	094400	398480	13740	13740	13740	13740	0
546	20250219	094300	398480	13740	13740	13740	13740	0
547	20250219	094200	398480	13740	13740	13740	13740	0
548	20250219	094100	398480	13740	13740	13740	13740	0
549	20250219	094000	398480	13740	13740	13740	13740	0
550	20250219	093900	398480	13740	13740	13740	13740	4
551	20250219	093800	343520	13740	13740	13740	13740	0
552	20250219	093700	343520	13740	13740	13740	13740	1
553	20250219	093600	329780	13740	13740	13740	13740	0
554	20250219	093500	329780	13740	13740	13740	13740	0
555	20250219	093400	329780	13740	13740	13740	13740	0
556	20250219	093300	329780	13740	13740	13740	13740	1
557	20250219	093200	316040	13740	13740	13740	13740	0
558	20250219	093100	316040	13740	13740	13740	13740	0
559	20250219	093000	316040	13740	13740	13740	13740	0
560	20250219	092900	316040	13740	13740	13740	13740	0
561	20250219	092800	316040	13740	13740	13740	13740	0
562	20250219	092700	316040	13740	13740	13740	13740	0
563	20250219	092600	316040	13740	13740	13740	13740	0
564	20250219	092500	316040	13740	13740	13740	13740	0
565	20250219	092400	316040	13740	13740	13740	13740	0
566	20250219	092300	316040	13740	13740	13740	13740	0
567	20250219	092200	316040	13740	13740	13740	13740	0
568	20250219	092100	316040	13740	13740	13740	13740	0
569	20250219	092000	316040	13740	13740	13740	13740	0
570	20250219	091900	316040	13740	13740	13740	13740	0
571	20250219	091800	316040	13740	13740	13740	13740	0
572	20250219	091700	316040	13740	13740	13740	13740	0
573	20250219	091600	316040	13740	13740	13740	13740	0
574	20250219	091500	316040	13740	13740	13740	13740	0
575	20250219	091400	316040	13740	13740	13740	13740	0
576	20250219	091300	316040	13740	13740	13740	13740	0
577	20250219	091200	316040	13740	13740	13740	13740	0
578	20250219	091100	316040	13740	13740	13740	13740	0
579	20250219	091000	316040	13740	13740	13740	13740	0
580	20250219	090900	316040	13740	13740	13740	13740	1
581	20250219	090800	302300	13740	13740	13740	13740	20
582	20250219	090700	27500	13760	13760	13760	13760	1
583	20250219	090600	13740	13740	13740	13740	13740	0
584	20250219	090500	13740	13740	13740	13740	13740	1
585	20250219	090400	0	13770	13770	13770	13770	0
586	20250219	090300	0	13770	13770	13770	13770	0
587	20250219	090200	0	13770	13770	13770	13770	0
588	20250219	090100	0	13770	13770	13770	13770	0
589	20250219	090000	0	13770	13770	13770	13770	0