KissMeData/023150/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190900	28740870	5080	5080	5080	5080	336
3	20250219	190800	28740870	5080	5080	5080	5080	0
4	20250219	190700	28740870	5080	5080	5080	5080	0
5	20250219	190600	28740870	5080	5080	5080	5080	0
6	20250219	190500	28740870	5080	5080	5080	5080	0
7	20250219	190400	28740870	5080	5080	5080	5080	0
8	20250219	190300	28740870	5080	5080	5080	5080	0
9	20250219	190200	28740870	5080	5080	5080	5080	0
10	20250219	190100	28740870	5080	5080	5080	5080	0
11	20250219	190000	28740870	5080	5080	5080	5080	0
12	20250219	185900	28740870	5080	5080	5080	5080	0
13	20250219	185800	28740870	5080	5080	5080	5080	0
14	20250219	185700	28740870	5080	5080	5080	5080	0
15	20250219	185600	28740870	5080	5080	5080	5080	0
16	20250219	185500	28740870	5080	5080	5080	5080	0
17	20250219	185400	28740870	5080	5080	5080	5080	0
18	20250219	185300	28740870	5080	5080	5080	5080	0
19	20250219	185200	28740870	5080	5080	5080	5080	0
20	20250219	185100	28740870	5080	5080	5080	5080	0
21	20250219	185000	28740870	5080	5080	5080	5080	0
22	20250219	184900	28740870	5080	5080	5080	5080	0
23	20250219	184800	28740870	5080	5080	5080	5080	0
24	20250219	184700	28740870	5080	5080	5080	5080	0
25	20250219	184600	28740870	5080	5080	5080	5080	0
26	20250219	184500	28740870	5080	5080	5080	5080	0
27	20250219	184400	28740870	5080	5080	5080	5080	0
28	20250219	184300	28740870	5080	5080	5080	5080	0
29	20250219	184200	28740870	5080	5080	5080	5080	0
30	20250219	184100	28740870	5080	5080	5080	5080	0
31	20250219	184000	28740870	5080	5080	5080	5080	0
32	20250219	183900	28740870	5080	5080	5080	5080	336
33	20250219	183800	28740870	5080	5080	5080	5080	0
34	20250219	183700	28740870	5080	5080	5080	5080	0
35	20250219	183600	28740870	5080	5080	5080	5080	0
36	20250219	183500	28740870	5080	5080	5080	5080	0
37	20250219	183400	28740870	5080	5080	5080	5080	0
38	20250219	183300	28740870	5080	5080	5080	5080	0
39	20250219	183200	28740870	5080	5080	5080	5080	0
40	20250219	183100	28740870	5080	5080	5080	5080	0
41	20250219	183000	28740870	5080	5080	5080	5080	0
42	20250219	182900	28740870	5080	5080	5080	5080	0
43	20250219	182800	28740870	5080	5080	5080	5080	0
44	20250219	182700	28740870	5080	5080	5080	5080	0
45	20250219	182600	28740870	5080	5080	5080	5080	0
46	20250219	182500	28740870	5080	5080	5080	5080	0
47	20250219	182400	28740870	5080	5080	5080	5080	0
48	20250219	182300	28740870	5080	5080	5080	5080	0
49	20250219	182200	28740870	5080	5080	5080	5080	0
50	20250219	182100	28740870	5080	5080	5080	5080	0
51	20250219	182000	28740870	5080	5080	5080	5080	0
52	20250219	181900	28740870	5080	5080	5080	5080	0
53	20250219	181800	28740870	5080	5080	5080	5080	0
54	20250219	181700	28740870	5080	5080	5080	5080	0
55	20250219	181600	28740870	5080	5080	5080	5080	0
56	20250219	181500	28740870	5080	5080	5080	5080	0
57	20250219	181400	28740870	5080	5080	5080	5080	0
58	20250219	181300	28740870	5080	5080	5080	5080	0
59	20250219	181200	28740870	5080	5080	5080	5080	0
60	20250219	181100	28740870	5080	5080	5080	5080	0
61	20250219	181000	28740870	5080	5080	5080	5080	0
62	20250219	180900	28740870	5080	5080	5080	5080	336
63	20250219	180800	28740870	5080	5080	5080	5080	0
64	20250219	180700	28740870	5080	5080	5080	5080	0
65	20250219	180600	28740870	5080	5080	5080	5080	0
66	20250219	180500	28740870	5080	5080	5080	5080	0
67	20250219	180400	28740870	5080	5080	5080	5080	0
68	20250219	180300	28740870	5080	5080	5080	5080	0
69	20250219	180200	28740870	5080	5080	5080	5080	0
70	20250219	180100	28740870	5080	5080	5080	5080	0
71	20250219	180000	28740870	5080	5080	5080	5080	0
72	20250219	175900	28740870	5080	5080	5080	5080	0
73	20250219	175800	28740870	5080	5080	5080	5080	0
74	20250219	175700	28740870	5080	5080	5080	5080	0
75	20250219	175600	28740870	5080	5080	5080	5080	0
76	20250219	175500	28740870	5080	5080	5080	5080	0
77	20250219	175400	28740870	5080	5080	5080	5080	0
78	20250219	175300	28740870	5080	5080	5080	5080	0
79	20250219	175200	28740870	5080	5080	5080	5080	0
80	20250219	175100	28740870	5080	5080	5080	5080	0
81	20250219	175000	28740870	5080	5080	5080	5080	0
82	20250219	174900	28740870	5080	5080	5080	5080	0
83	20250219	174800	28740870	5080	5080	5080	5080	0
84	20250219	174700	28740870	5080	5080	5080	5080	0
85	20250219	174600	28740870	5080	5080	5080	5080	0
86	20250219	174500	28740870	5080	5080	5080	5080	0
87	20250219	174400	28740870	5080	5080	5080	5080	0
88	20250219	174300	28740870	5080	5080	5080	5080	0
89	20250219	174200	28740870	5080	5080	5080	5080	0
90	20250219	174100	28740870	5080	5080	5080	5080	0
91	20250219	174000	28740870	5080	5080	5080	5080	0
92	20250219	173900	28740870	5080	5080	5080	5080	336
93	20250219	173800	28740870	5080	5080	5080	5080	0
94	20250219	173700	28740870	5080	5080	5080	5080	0
95	20250219	173600	28740870	5080	5080	5080	5080	0
96	20250219	173500	28740870	5080	5080	5080	5080	0
97	20250219	173400	28740870	5080	5080	5080	5080	0
98	20250219	173300	28740870	5080	5080	5080	5080	0
99	20250219	173200	28740870	5080	5080	5080	5080	0
100	20250219	173100	28740870	5080	5080	5080	5080	0
101	20250219	173000	28740870	5080	5080	5080	5080	0
102	20250219	172900	28740870	5080	5080	5080	5080	0
103	20250219	172800	28740870	5080	5080	5080	5080	0
104	20250219	172700	28740870	5080	5080	5080	5080	0
105	20250219	172600	28740870	5080	5080	5080	5080	0
106	20250219	172500	28740870	5080	5080	5080	5080	0
107	20250219	172400	28740870	5080	5080	5080	5080	0
108	20250219	172300	28740870	5080	5080	5080	5080	0
109	20250219	172200	28740870	5080	5080	5080	5080	0
110	20250219	172100	28740870	5080	5080	5080	5080	0
111	20250219	172000	28740870	5080	5080	5080	5080	0
112	20250219	171900	28740870	5080	5080	5080	5080	0
113	20250219	171800	28740870	5080	5080	5080	5080	0
114	20250219	171700	28740870	5080	5080	5080	5080	0
115	20250219	171600	28740870	5080	5080	5080	5080	0
116	20250219	171500	28740870	5080	5080	5080	5080	0
117	20250219	171400	28740870	5080	5080	5080	5080	0
118	20250219	171300	28740870	5080	5080	5080	5080	0
119	20250219	171200	28740870	5080	5080	5080	5080	0
120	20250219	171100	28740870	5080	5080	5080	5080	0
121	20250219	171000	28740870	5080	5080	5080	5080	0
122	20250219	170900	28740870	5080	5080	5080	5080	336
123	20250219	170800	28740870	5080	5080	5080	5080	0
124	20250219	170700	28740870	5080	5080	5080	5080	0
125	20250219	170600	28740870	5080	5080	5080	5080	0
126	20250219	170500	28740870	5080	5080	5080	5080	0
127	20250219	170400	28740870	5080	5080	5080	5080	0
128	20250219	170300	28740870	5080	5080	5080	5080	0
129	20250219	170200	28740870	5080	5080	5080	5080	0
130	20250219	170100	28740870	5080	5080	5080	5080	0
131	20250219	170000	28740870	5080	5080	5080	5080	0
132	20250219	165900	28740870	5080	5080	5080	5080	0
133	20250219	165800	28740870	5080	5080	5080	5080	0
134	20250219	165700	28740870	5080	5080	5080	5080	0
135	20250219	165600	28740870	5080	5080	5080	5080	0
136	20250219	165500	28740870	5080	5080	5080	5080	0
137	20250219	165400	28740870	5080	5080	5080	5080	0
138	20250219	165300	28740870	5080	5080	5080	5080	0
139	20250219	165200	28740870	5080	5080	5080	5080	0
140	20250219	165100	28740870	5080	5080	5080	5080	0
141	20250219	165000	28740870	5080	5080	5080	5080	0
142	20250219	164900	28740870	5080	5080	5080	5080	0
143	20250219	164800	28740870	5080	5080	5080	5080	0
144	20250219	164700	28740870	5080	5080	5080	5080	0
145	20250219	164600	28740870	5080	5080	5080	5080	0
146	20250219	164500	28740870	5080	5080	5080	5080	0
147	20250219	164400	28740870	5080	5080	5080	5080	0
148	20250219	164300	28740870	5080	5080	5080	5080	0
149	20250219	164200	28740870	5080	5080	5080	5080	0
150	20250219	164100	28740870	5080	5080	5080	5080	0
151	20250219	164000	28740870	5080	5080	5080	5080	0
152	20250219	163900	28740870	5080	5080	5080	5080	336
153	20250219	163800	28740870	5080	5080	5080	5080	0
154	20250219	163700	28740870	5080	5080	5080	5080	0
155	20250219	163600	28740870	5080	5080	5080	5080	0
156	20250219	163500	28740870	5080	5080	5080	5080	0
157	20250219	163400	28740870	5080	5080	5080	5080	0
158	20250219	163300	28740870	5080	5080	5080	5080	0
159	20250219	163200	28740870	5080	5080	5080	5080	0
160	20250219	163100	28740870	5080	5080	5080	5080	0
161	20250219	163000	28740870	5080	5080	5080	5080	0
162	20250219	162900	28740870	5080	5080	5080	5080	0
163	20250219	162800	28740870	5080	5080	5080	5080	0
164	20250219	162700	28740870	5080	5080	5080	5080	0
165	20250219	162600	28740870	5080	5080	5080	5080	0
166	20250219	162500	28740870	5080	5080	5080	5080	0
167	20250219	162400	28740870	5080	5080	5080	5080	0
168	20250219	162300	28740870	5080	5080	5080	5080	0
169	20250219	162200	28740870	5080	5080	5080	5080	0
170	20250219	162100	28740870	5080	5080	5080	5080	0
171	20250219	162000	28740870	5080	5080	5080	5080	0
172	20250219	161900	28740870	5080	5080	5080	5080	0
173	20250219	161800	28740870	5080	5080	5080	5080	0
174	20250219	161700	28740870	5080	5080	5080	5080	0
175	20250219	161600	28740870	5080	5080	5080	5080	0
176	20250219	161500	28740870	5080	5080	5080	5080	0
177	20250219	161400	28740870	5080	5080	5080	5080	0
178	20250219	161300	28740870	5080	5080	5080	5080	0
179	20250219	161200	28740870	5080	5080	5080	5080	0
180	20250219	161100	28740870	5080	5080	5080	5080	0
181	20250219	161000	28740870	5080	5080	5080	5080	0
182	20250219	160900	28740870	5080	5080	5080	5080	336
183	20250219	160800	28740870	5080	5080	5080	5080	0
184	20250219	160700	28740870	5080	5080	5080	5080	0
185	20250219	160600	28740870	5080	5080	5080	5080	0
186	20250219	160500	28740870	5080	5080	5080	5080	0
187	20250219	160400	28740870	5080	5080	5080	5080	0
188	20250219	160300	28740870	5080	5080	5080	5080	0
189	20250219	160200	28740870	5080	5080	5080	5080	0
190	20250219	160100	28740870	5080	5080	5080	5080	0
191	20250219	160000	28740870	5080	5080	5080	5080	0
192	20250219	155900	28740870	5080	5080	5080	5080	0
193	20250219	155800	28740870	5080	5080	5080	5080	0
194	20250219	155700	28740870	5080	5080	5080	5080	0
195	20250219	155600	28740870	5080	5080	5080	5080	0
196	20250219	155500	28740870	5080	5080	5080	5080	0
197	20250219	155400	28740870	5080	5080	5080	5080	0
198	20250219	155300	28740870	5080	5080	5080	5080	0
199	20250219	155200	28740870	5080	5080	5080	5080	0
200	20250219	155100	28740870	5080	5080	5080	5080	0
201	20250219	155000	28740870	5080	5080	5080	5080	0
202	20250219	154900	28740870	5080	5080	5080	5080	0
203	20250219	154800	28740870	5080	5080	5080	5080	0
204	20250219	154700	28740870	5080	5080	5080	5080	0
205	20250219	154600	28740870	5080	5080	5080	5080	0
206	20250219	154500	28740870	5080	5080	5080	5080	0
207	20250219	154400	28740870	5080	5080	5080	5080	0
208	20250219	154300	28740870	5080	5080	5080	5080	0
209	20250219	154200	28740870	5080	5080	5080	5080	0
210	20250219	154100	28740870	5080	5080	5080	5080	0
211	20250219	154000	28740870	5080	5080	5080	5080	0
212	20250219	153900	28740870	5080	5080	5080	5080	336
213	20250219	153800	28740870	5080	5080	5080	5080	0
214	20250219	153700	28740870	5080	5080	5080	5080	0
215	20250219	153600	28740870	5080	5080	5080	5080	0
216	20250219	153500	28740870	5080	5080	5080	5080	0
217	20250219	153400	28740870	5080	5080	5080	5080	0
218	20250219	153300	28740870	5080	5080	5080	5080	0
219	20250219	153200	28740870	5080	5080	5080	5080	0
220	20250219	153100	28740870	5080	5080	5080	5080	0
221	20250219	153000	28740870	5080	5080	5080	5080	336
222	20250219	152900	27033990	5100	5100	5100	5100	0
223	20250219	152800	27033990	5100	5100	5100	5100	0
224	20250219	152700	27033990	5100	5100	5100	5100	0
225	20250219	152600	27033990	5100	5100	5100	5100	0
226	20250219	152500	27033990	5100	5100	5100	5100	0
227	20250219	152400	27033990	5100	5100	5100	5100	0
228	20250219	152300	27033990	5100	5100	5100	5100	0
229	20250219	152200	27033990	5100	5100	5100	5100	0
230	20250219	152100	27033990	5100	5100	5100	5100	0
231	20250219	152000	27033990	5100	5100	5100	5100	0
232	20250219	151900	27033990	5100	5100	5100	5100	3
233	20250219	151800	27018690	5100	5100	5100	5100	0
234	20250219	151700	27018690	5100	5100	5100	5100	0
235	20250219	151600	27018690	5100	5100	5100	5100	0
236	20250219	151500	27018690	5100	5100	5100	5100	0
237	20250219	151400	27018690	5100	5100	5100	5100	0
238	20250219	151300	27018690	5100	5100	5100	5100	0
239	20250219	151200	27018690	5100	5100	5100	5100	0
240	20250219	151100	27018690	5100	5100	5100	5100	0
241	20250219	151000	27018690	5100	5100	5100	5100	1
242	20250219	150900	27013590	5080	5080	5080	5080	0
243	20250219	150800	27013590	5080	5080	5080	5080	0
244	20250219	150700	27013590	5080	5080	5080	5080	0
245	20250219	150600	27013590	5080	5080	5080	5080	0
246	20250219	150500	27013590	5080	5080	5080	5080	0
247	20250219	150400	27013590	5080	5080	5080	5080	0
248	20250219	150300	27013590	5080	5080	5080	5080	245
249	20250219	150200	25768990	5090	5090	5090	5090	0
250	20250219	150100	25768990	5090	5090	5090	5090	390
251	20250219	150000	23783890	5080	5080	5080	5080	0
252	20250219	145900	23783890	5080	5080	5080	5080	0
253	20250219	145800	23783890	5080	5080	5080	5080	0
254	20250219	145700	23783890	5080	5080	5080	5080	0
255	20250219	145600	23783890	5080	5080	5080	5080	0
256	20250219	145500	23783890	5080	5080	5080	5080	0
257	20250219	145400	23783890	5080	5080	5080	5080	0
258	20250219	145300	23783890	5080	5080	5080	5080	0
259	20250219	145200	23783890	5080	5080	5080	5080	0
260	20250219	145100	23783890	5080	5080	5080	5080	0
261	20250219	145000	23783890	5080	5080	5080	5080	0
262	20250219	144900	23783890	5080	5080	5080	5080	0
263	20250219	144800	23783890	5080	5080	5080	5080	0
264	20250219	144700	23783890	5080	5080	5080	5080	0
265	20250219	144600	23783890	5080	5080	5080	5080	0
266	20250219	144500	23783890	5080	5080	5080	5080	0
267	20250219	144400	23783890	5080	5080	5080	5080	0
268	20250219	144300	23783890	5080	5080	5080	5080	0
269	20250219	144200	23783890	5080	5080	5080	5080	0
270	20250219	144100	23783890	5080	5080	5080	5080	0
271	20250219	144000	23783890	5080	5080	5080	5080	0
272	20250219	143900	23783890	5080	5080	5080	5080	0
273	20250219	143800	23783890	5080	5080	5080	5080	104
274	20250219	143700	23255570	5070	5070	5070	5070	0
275	20250219	143600	23255570	5070	5070	5070	5070	0
276	20250219	143500	23255570	5070	5070	5070	5070	0
277	20250219	143400	23255570	5070	5070	5070	5070	0
278	20250219	143300	23255570	5070	5070	5070	5070	0
279	20250219	143200	23255570	5070	5070	5070	5070	0
280	20250219	143100	23255570	5070	5070	5070	5070	0
281	20250219	143000	23255570	5070	5070	5070	5070	0
282	20250219	142900	23255570	5070	5070	5070	5070	0
283	20250219	142800	23255570	5070	5070	5070	5070	0
284	20250219	142700	23255570	5070	5070	5070	5070	0
285	20250219	142600	23255570	5070	5070	5070	5070	0
286	20250219	142500	23255570	5070	5070	5070	5070	4
287	20250219	142400	23235290	5080	5080	5080	5080	0
288	20250219	142300	23235290	5080	5080	5080	5080	0
289	20250219	142200	23235290	5080	5080	5080	5080	4
290	20250219	142100	23214970	5090	5090	5090	5090	0
291	20250219	142000	23214970	5090	5090	5090	5090	0
292	20250219	141900	23214970	5090	5090	5090	5090	0
293	20250219	141800	23214970	5090	5090	5090	5090	0
294	20250219	141700	23214970	5090	5090	5090	5090	16
295	20250219	141600	23133530	5080	5080	5080	5080	0
296	20250219	141500	23133530	5080	5080	5080	5080	0
297	20250219	141400	23133530	5080	5080	5080	5080	0
298	20250219	141300	23133530	5080	5080	5080	5080	0
299	20250219	141200	23133530	5080	5080	5080	5080	0
300	20250219	141100	23133530	5080	5080	5080	5080	0
301	20250219	141000	23133530	5080	5080	5080	5080	0
302	20250219	140900	23133530	5080	5080	5080	5080	0
303	20250219	140800	23133530	5080	5080	5080	5080	0
304	20250219	140700	23133530	5080	5080	5080	5080	0
305	20250219	140600	23133530	5080	5080	5080	5080	0
306	20250219	140500	23133530	5080	5080	5080	5080	0
307	20250219	140400	23133530	5080	5080	5080	5080	4
308	20250219	140300	23113210	5090	5090	5090	5090	0
309	20250219	140200	23113210	5090	5090	5090	5090	1
310	20250219	140100	23108120	5090	5090	5090	5090	0
311	20250219	140000	23108120	5090	5090	5090	5090	4
312	20250219	135900	23087760	5090	5090	5090	5090	0
313	20250219	135800	23087760	5090	5090	5090	5090	0
314	20250219	135700	23087760	5090	5090	5090	5090	0
315	20250219	135600	23087760	5090	5090	5090	5090	426
316	20250219	135500	20919420	5090	5090	5090	5090	0
317	20250219	135400	20919420	5090	5090	5090	5090	0
318	20250219	135300	20919420	5090	5090	5090	5090	300
319	20250219	135200	19392420	5070	5070	5070	5070	0
320	20250219	135100	19392420	5070	5070	5070	5070	0
321	20250219	135000	19392420	5070	5070	5070	5070	0
322	20250219	134900	19392420	5070	5070	5070	5070	0
323	20250219	134800	19392420	5070	5070	5070	5070	0
324	20250219	134700	19392420	5070	5070	5070	5070	0
325	20250219	134600	19392420	5070	5070	5070	5070	0
326	20250219	134500	19392420	5070	5070	5070	5070	0
327	20250219	134400	19392420	5070	5070	5070	5070	1
328	20250219	134300	19387350	5060	5070	5070	5060	5
329	20250219	134200	19362040	5060	5060	5060	5060	0
330	20250219	134100	19362040	5060	5060	5060	5060	0
331	20250219	134000	19362040	5060	5060	5060	5060	0
332	20250219	133900	19362040	5060	5060	5060	5060	0
333	20250219	133800	19362040	5060	5060	5060	5060	799
334	20250219	133700	15319100	5060	5070	5070	5060	605
335	20250219	133600	12255580	5080	5080	5080	5080	0
336	20250219	133500	12255580	5080	5080	5080	5080	0
337	20250219	133400	12255580	5080	5080	5080	5080	1
338	20250219	133300	12250500	5080	5080	5080	5080	388
339	20250219	133200	10279460	5090	5090	5090	5090	0
340	20250219	133100	10279460	5090	5090	5090	5090	0
341	20250219	133000	10279460	5090	5090	5090	5090	0
342	20250219	132900	10279460	5090	5090	5090	5090	0
343	20250219	132800	10279460	5090	5090	5090	5090	100
344	20250219	132700	9770460	5090	5090	5090	5090	100
345	20250219	132600	9261460	5100	5100	5100	5100	0
346	20250219	132500	9261460	5100	5100	5100	5100	0
347	20250219	132400	9261460	5100	5100	5100	5100	0
348	20250219	132300	9261460	5100	5100	5100	5100	0
349	20250219	132200	9261460	5100	5080	5100	5080	13
350	20250219	132100	9195260	5080	5080	5080	5080	0
351	20250219	132000	9195260	5080	5080	5080	5080	0
352	20250219	131900	9195260	5080	5080	5080	5080	0
353	20250219	131800	9195260	5080	5080	5080	5080	0
354	20250219	131700	9195260	5080	5080	5080	5080	0
355	20250219	131600	9195260	5080	5080	5080	5080	0
356	20250219	131500	9195260	5080	5080	5080	5080	0
357	20250219	131400	9195260	5080	5080	5080	5080	0
358	20250219	131300	9195260	5080	5080	5080	5080	0
359	20250219	131200	9195260	5080	5080	5080	5080	0
360	20250219	131100	9195260	5080	5080	5080	5080	0
361	20250219	131000	9195260	5080	5080	5080	5080	0
362	20250219	130900	9195260	5080	5080	5080	5080	0
363	20250219	130800	9195260	5080	5080	5080	5080	0
364	20250219	130700	9195260	5080	5080	5080	5080	0
365	20250219	130600	9195260	5080	5080	5080	5080	0
366	20250219	130500	9195260	5080	5080	5080	5080	0
367	20250219	130400	9195260	5080	5080	5080	5080	0
368	20250219	130300	9195260	5080	5080	5080	5080	0
369	20250219	130200	9195260	5080	5080	5080	5080	0
370	20250219	130100	9195260	5080	5090	5090	5080	6
371	20250219	130000	9164770	5100	5100	5100	5100	0
372	20250219	125900	9164770	5100	5100	5100	5100	0
373	20250219	125800	9164770	5100	5100	5100	5100	0
374	20250219	125700	9164770	5100	5100	5100	5100	1
375	20250219	125600	9159670	5100	5100	5100	5100	0
376	20250219	125500	9159670	5100	5100	5100	5100	0
377	20250219	125400	9159670	5100	5100	5100	5100	0
378	20250219	125300	9159670	5100	5100	5100	5100	20
379	20250219	125200	9057670	5090	5090	5090	5090	644
380	20250219	125100	5779710	5090	5090	5090	5090	0
381	20250219	125000	5779710	5090	5090	5090	5090	0
382	20250219	124900	5779710	5090	5090	5090	5090	0
383	20250219	124800	5779710	5090	5090	5090	5090	0
384	20250219	124700	5779710	5090	5090	5090	5090	0
385	20250219	124600	5779710	5090	5090	5090	5090	0
386	20250219	124500	5779710	5090	5090	5090	5090	0
387	20250219	124400	5779710	5090	5090	5090	5090	0
388	20250219	124300	5779710	5090	5090	5090	5090	0
389	20250219	124200	5779710	5090	5090	5090	5090	0
390	20250219	124100	5779710	5090	5090	5090	5090	0
391	20250219	124000	5779710	5090	5090	5090	5090	5
392	20250219	123900	5754260	5100	5100	5100	5100	0
393	20250219	123800	5754260	5100	5100	5100	5100	0
394	20250219	123700	5754260	5100	5100	5100	5100	0
395	20250219	123600	5754260	5100	5100	5100	5100	0
396	20250219	123500	5754260	5100	5100	5100	5100	0
397	20250219	123400	5754260	5100	5100	5100	5100	0
398	20250219	123300	5754260	5100	5100	5100	5100	0
399	20250219	123200	5754260	5100	5100	5100	5100	153
400	20250219	123100	4973960	5100	5100	5100	5100	0
401	20250219	123000	4973960	5100	5100	5100	5100	0
402	20250219	122900	4973960	5100	5100	5100	5100	0
403	20250219	122800	4973960	5100	5100	5100	5100	0
404	20250219	122700	4973960	5100	5100	5100	5100	0
405	20250219	122600	4973960	5100	5100	5100	5100	0
406	20250219	122500	4973960	5100	5100	5100	5100	0
407	20250219	122400	4973960	5100	5100	5100	5100	0
408	20250219	122300	4973960	5100	5100	5100	5100	0
409	20250219	122200	4973960	5100	5100	5100	5100	0
410	20250219	122100	4973960	5100	5100	5100	5100	0
411	20250219	122000	4973960	5100	5100	5100	5100	0
412	20250219	121900	4973960	5100	5100	5100	5100	5
413	20250219	121800	4948460	5120	5120	5120	5120	0
414	20250219	121700	4948460	5120	5120	5120	5120	0
415	20250219	121600	4948460	5120	5120	5120	5120	3
416	20250219	121500	4933100	5100	5100	5100	5100	0
417	20250219	121400	4933100	5100	5100	5100	5100	0
418	20250219	121300	4933100	5100	5100	5100	5100	0
419	20250219	121200	4933100	5100	5100	5100	5100	0
420	20250219	121100	4933100	5100	5100	5100	5100	0
421	20250219	121000	4933100	5100	5100	5100	5100	0
422	20250219	120900	4933100	5100	5100	5100	5100	0
423	20250219	120800	4933100	5100	5100	5100	5100	0
424	20250219	120700	4933100	5100	5100	5100	5100	100
425	20250219	120600	4423100	5100	5100	5100	5100	0
426	20250219	120500	4423100	5100	5100	5100	5100	0
427	20250219	120400	4423100	5100	5100	5100	5100	0
428	20250219	120300	4423100	5100	5100	5100	5100	0
429	20250219	120200	4423100	5100	5100	5100	5100	0
430	20250219	120100	4423100	5100	5100	5100	5100	0
431	20250219	120000	4423100	5100	5100	5100	5100	0
432	20250219	115900	4423100	5100	5100	5100	5100	0
433	20250219	115800	4423100	5100	5110	5110	5100	5
434	20250219	115700	4397590	5100	5100	5100	5100	0
435	20250219	115600	4397590	5100	5100	5100	5100	0
436	20250219	115500	4397590	5100	5100	5100	5100	0
437	20250219	115400	4397590	5100	5100	5100	5100	0
438	20250219	115300	4397590	5100	5100	5100	5100	0
439	20250219	115200	4397590	5100	5100	5100	5100	0
440	20250219	115100	4397590	5100	5100	5100	5100	0
441	20250219	115000	4397590	5100	5100	5100	5100	0
442	20250219	114900	4397590	5100	5100	5100	5100	0
443	20250219	114800	4397590	5100	5100	5100	5100	0
444	20250219	114700	4397590	5100	5100	5100	5100	0
445	20250219	114600	4397590	5100	5100	5100	5100	0
446	20250219	114500	4397590	5100	5100	5100	5100	0
447	20250219	114400	4397590	5100	5100	5100	5100	0
448	20250219	114300	4397590	5100	5100	5100	5100	0
449	20250219	114200	4397590	5100	5100	5100	5100	0
450	20250219	114100	4397590	5100	5100	5100	5100	0
451	20250219	114000	4397590	5100	5100	5100	5100	0
452	20250219	113900	4397590	5100	5100	5100	5100	0
453	20250219	113800	4397590	5100	5100	5100	5100	0
454	20250219	113700	4397590	5100	5110	5110	5100	5
455	20250219	113600	4372070	5110	5110	5110	5110	0
456	20250219	113500	4372070	5110	5110	5110	5110	0
457	20250219	113400	4372070	5110	5110	5110	5110	0
458	20250219	113300	4372070	5110	5110	5110	5110	0
459	20250219	113200	4372070	5110	5110	5110	5110	1
460	20250219	113100	4366960	5110	5110	5110	5110	0
461	20250219	113000	4366960	5110	5110	5110	5110	0
462	20250219	112900	4366960	5110	5110	5110	5110	0
463	20250219	112800	4366960	5110	5110	5110	5110	0
464	20250219	112700	4366960	5110	5110	5110	5110	0
465	20250219	112600	4366960	5110	5110	5110	5110	50
466	20250219	112500	4111460	5120	5120	5120	5120	0
467	20250219	112400	4111460	5120	5120	5120	5120	0
468	20250219	112300	4111460	5120	5120	5120	5120	2
469	20250219	112200	4101220	5120	5120	5120	5120	0
470	20250219	112100	4101220	5120	5120	5120	5120	0
471	20250219	112000	4101220	5120	5120	5120	5120	0
472	20250219	111900	4101220	5120	5120	5120	5120	0
473	20250219	111800	4101220	5120	5120	5120	5120	0
474	20250219	111700	4101220	5120	5120	5120	5120	1
475	20250219	111600	4096100	5110	5120	5120	5110	6
476	20250219	111500	4065430	5120	5120	5120	5120	0
477	20250219	111400	4065430	5120	5120	5120	5120	0
478	20250219	111300	4065430	5120	5120	5120	5120	0
479	20250219	111200	4065430	5120	5120	5120	5120	0
480	20250219	111100	4065430	5120	5120	5120	5120	0
481	20250219	111000	4065430	5120	5120	5120	5120	0
482	20250219	110900	4065430	5120	5120	5120	5120	0
483	20250219	110800	4065430	5120	5120	5120	5120	0
484	20250219	110700	4065430	5120	5120	5120	5120	0
485	20250219	110600	4065430	5120	5120	5120	5120	0
486	20250219	110500	4065430	5120	5120	5120	5110	46
487	20250219	110400	3830010	5120	5120	5120	5120	122
488	20250219	110300	3205370	5120	5120	5120	5120	3
489	20250219	110200	3190010	5120	5120	5120	5120	2
490	20250219	110100	3179770	5120	5120	5120	5120	0
491	20250219	110000	3179770	5120	5120	5120	5120	0
492	20250219	105900	3179770	5120	5120	5120	5120	8
493	20250219	105800	3138810	5120	5120	5120	5120	0
494	20250219	105700	3138810	5120	5120	5120	5120	0
495	20250219	105600	3138810	5120	5120	5120	5120	0
496	20250219	105500	3138810	5120	5090	5120	5090	6
497	20250219	105400	3108240	5090	5090	5090	5090	0
498	20250219	105300	3108240	5090	5090	5090	5090	0
499	20250219	105200	3108240	5090	5090	5090	5090	0
500	20250219	105100	3108240	5090	5090	5090	5090	0
501	20250219	105000	3108240	5090	5090	5090	5090	0
502	20250219	104900	3108240	5090	5090	5090	5090	0
503	20250219	104800	3108240	5090	5090	5090	5090	0
504	20250219	104700	3108240	5090	5090	5090	5090	0
505	20250219	104600	3108240	5090	5090	5090	5090	0
506	20250219	104500	3108240	5090	5090	5090	5090	0
507	20250219	104400	3108240	5090	5090	5090	5090	0
508	20250219	104300	3108240	5090	5090	5090	5090	0
509	20250219	104200	3108240	5090	5090	5090	5090	0
510	20250219	104100	3108240	5090	5090	5090	5090	0
511	20250219	104000	3108240	5090	5090	5090	5090	0
512	20250219	103900	3108240	5090	5100	5100	5090	500
513	20250219	103800	559000	5100	5100	5100	5100	0
514	20250219	103700	559000	5100	5100	5100	5100	0
515	20250219	103600	559000	5100	5100	5100	5100	0
516	20250219	103500	559000	5100	5100	5100	5100	0
517	20250219	103400	559000	5100	5100	5100	5100	10
518	20250219	103300	508000	5130	5130	5130	5130	0
519	20250219	103200	508000	5130	5130	5130	5130	0
520	20250219	103100	508000	5130	5130	5130	5130	0
521	20250219	103000	508000	5130	5130	5130	5130	0
522	20250219	102900	508000	5130	5130	5130	5130	0
523	20250219	102800	508000	5130	5130	5130	5130	0
524	20250219	102700	508000	5130	5130	5130	5130	0
525	20250219	102600	508000	5130	5130	5130	5130	0
526	20250219	102500	508000	5130	5130	5130	5130	0
527	20250219	102400	508000	5130	5130	5130	5130	0
528	20250219	102300	508000	5130	5130	5130	5130	0
529	20250219	102200	508000	5130	5130	5130	5130	0
530	20250219	102100	508000	5130	5130	5130	5130	0
531	20250219	102000	508000	5130	5130	5130	5130	0
532	20250219	101900	508000	5130	5130	5130	5130	0
533	20250219	101800	508000	5130	5130	5130	5130	30
534	20250219	101700	354100	5130	5130	5130	5130	2
535	20250219	101600	343840	5130	5130	5130	5130	0
536	20250219	101500	343840	5130	5130	5130	5130	0
537	20250219	101400	343840	5130	5130	5130	5130	0
538	20250219	101300	343840	5130	5130	5130	5130	5
539	20250219	101200	318190	5150	5150	5150	5150	0
540	20250219	101100	318190	5150	5150	5150	5150	0
541	20250219	101000	318190	5150	5150	5150	5150	1
542	20250219	100900	313040	5150	5150	5150	5150	0
543	20250219	100800	313040	5150	5150	5150	5150	0
544	20250219	100700	313040	5150	5150	5150	5150	2
545	20250219	100600	302740	5160	5160	5160	5160	0
546	20250219	100500	302740	5160	5160	5160	5160	0
547	20250219	100400	302740	5160	5160	5160	5160	0
548	20250219	100300	302740	5160	5160	5160	5160	0
549	20250219	100200	302740	5160	5160	5160	5160	0
550	20250219	100100	302740	5160	5160	5160	5160	0
551	20250219	100000	302740	5160	5160	5160	5160	0
552	20250219	095900	302740	5160	5160	5160	5160	0
553	20250219	095800	302740	5160	5160	5160	5160	0
554	20250219	095700	302740	5160	5160	5160	5160	0
555	20250219	095600	302740	5160	5160	5160	5160	0
556	20250219	095500	302740	5160	5160	5160	5160	2
557	20250219	095400	292420	5170	5170	5170	5170	1
558	20250219	095300	287250	5130	5130	5130	5130	0
559	20250219	095200	287250	5130	5160	5160	5130	5
560	20250219	095100	261570	5170	5170	5170	5170	0
561	20250219	095000	261570	5170	5170	5170	5170	1
562	20250219	094900	256400	5140	5140	5140	5140	1
563	20250219	094800	251260	5160	5160	5160	5160	0
564	20250219	094700	251260	5160	5160	5160	5160	0
565	20250219	094600	251260	5160	5160	5160	5160	0
566	20250219	094500	251260	5160	5160	5160	5160	5
567	20250219	094400	225460	5160	5160	5160	5160	0
568	20250219	094300	225460	5160	5130	5160	5130	6
569	20250219	094200	194650	5160	5160	5160	5160	0
570	20250219	094100	194650	5160	5160	5160	5160	1
571	20250219	094000	189490	5130	5130	5130	5130	0
572	20250219	093900	189490	5130	5130	5130	5130	0
573	20250219	093800	189490	5130	5130	5130	5130	0
574	20250219	093700	189490	5130	5130	5130	5130	0
575	20250219	093600	189490	5130	5130	5130	5130	0
576	20250219	093500	189490	5130	5130	5130	5130	0
577	20250219	093400	189490	5130	5130	5130	5130	0
578	20250219	093300	189490	5130	5130	5130	5130	0
579	20250219	093200	189490	5130	5130	5130	5130	0
580	20250219	093100	189490	5130	5130	5130	5130	5
581	20250219	093000	163840	5180	5180	5180	5180	0
582	20250219	092900	163840	5180	5180	5180	5180	0
583	20250219	092800	163840	5180	5180	5180	5180	0
584	20250219	092700	163840	5180	5180	5180	5180	0
585	20250219	092600	163840	5180	5180	5180	5180	0
586	20250219	092500	163840	5180	5180	5180	5180	0
587	20250219	092400	163840	5180	5180	5180	5180	0
588	20250219	092300	163840	5180	5180	5180	5180	0
589	20250219	092200	163840	5180	5180	5180	5180	0
590	20250219	092100	163840	5180	5180	5180	5180	0
591	20250219	092000	163840	5180	5180	5180	5180	0
592	20250219	091900	163840	5180	5180	5180	5180	0
593	20250219	091800	163840	5180	5180	5180	5180	0
594	20250219	091700	163840	5180	5180	5180	5180	0
595	20250219	091600	163840	5180	5180	5180	5180	0
596	20250219	091500	163840	5180	5180	5180	5180	0
597	20250219	091400	163840	5180	5180	5180	5180	0
598	20250219	091300	163840	5180	5180	5180	5180	0
599	20250219	091200	163840	5180	5180	5180	5180	0
600	20250219	091100	163840	5180	5180	5180	5180	0
601	20250219	091000	163840	5180	5180	5180	5180	0
602	20250219	090900	163840	5180	5180	5180	5180	0
603	20250219	090800	163840	5180	5180	5180	5180	0
604	20250219	090700	163840	5180	5180	5180	5180	0
605	20250219	090600	163840	5180	5190	5190	5180	6
606	20250219	090500	132710	5190	5190	5190	5190	1
607	20250219	090400	127520	5110	5110	5110	5110	0
608	20250219	090300	127520	5110	5110	5110	5110	0
609	20250219	090200	127520	5110	5110	5110	5110	0
610	20250219	090100	127520	5110	5110	5110	5110	0
611	20250219	090000	127520	5110	5100	5110	5100	25