KissMeData/054800/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194000	67176970	9630	9630	9630	9630	53
3	20250219	193900	67176970	9630	9630	9630	9630	0
4	20250219	193800	67176970	9630	9630	9630	9630	0
5	20250219	193700	67176970	9630	9630	9630	9630	0
6	20250219	193600	67176970	9630	9630	9630	9630	0
7	20250219	193500	67176970	9630	9630	9630	9630	0
8	20250219	193400	67176970	9630	9630	9630	9630	0
9	20250219	193300	67176970	9630	9630	9630	9630	0
10	20250219	193200	67176970	9630	9630	9630	9630	0
11	20250219	193100	67176970	9630	9630	9630	9630	0
12	20250219	193000	67176970	9630	9630	9630	9630	0
13	20250219	192900	67176970	9630	9630	9630	9630	0
14	20250219	192800	67176970	9630	9630	9630	9630	0
15	20250219	192700	67176970	9630	9630	9630	9630	0
16	20250219	192600	67176970	9630	9630	9630	9630	0
17	20250219	192500	67176970	9630	9630	9630	9630	0
18	20250219	192400	67176970	9630	9630	9630	9630	0
19	20250219	192300	67176970	9630	9630	9630	9630	0
20	20250219	192200	67176970	9630	9630	9630	9630	0
21	20250219	192100	67176970	9630	9630	9630	9630	0
22	20250219	192000	67176970	9630	9630	9630	9630	0
23	20250219	191900	67176970	9630	9630	9630	9630	0
24	20250219	191800	67176970	9630	9630	9630	9630	0
25	20250219	191700	67176970	9630	9630	9630	9630	0
26	20250219	191600	67176970	9630	9630	9630	9630	0
27	20250219	191500	67176970	9630	9630	9630	9630	0
28	20250219	191400	67176970	9630	9630	9630	9630	0
29	20250219	191300	67176970	9630	9630	9630	9630	0
30	20250219	191200	67176970	9630	9630	9630	9630	0
31	20250219	191100	67176970	9630	9630	9630	9630	0
32	20250219	191000	67176970	9630	9630	9630	9630	53
33	20250219	190900	67176970	9630	9630	9630	9630	0
34	20250219	190800	67176970	9630	9630	9630	9630	0
35	20250219	190700	67176970	9630	9630	9630	9630	0
36	20250219	190600	67176970	9630	9630	9630	9630	0
37	20250219	190500	67176970	9630	9630	9630	9630	0
38	20250219	190400	67176970	9630	9630	9630	9630	0
39	20250219	190300	67176970	9630	9630	9630	9630	0
40	20250219	190200	67176970	9630	9630	9630	9630	0
41	20250219	190100	67176970	9630	9630	9630	9630	0
42	20250219	190000	67176970	9630	9630	9630	9630	0
43	20250219	185900	67176970	9630	9630	9630	9630	0
44	20250219	185800	67176970	9630	9630	9630	9630	0
45	20250219	185700	67176970	9630	9630	9630	9630	0
46	20250219	185600	67176970	9630	9630	9630	9630	0
47	20250219	185500	67176970	9630	9630	9630	9630	0
48	20250219	185400	67176970	9630	9630	9630	9630	0
49	20250219	185300	67176970	9630	9630	9630	9630	0
50	20250219	185200	67176970	9630	9630	9630	9630	0
51	20250219	185100	67176970	9630	9630	9630	9630	0
52	20250219	185000	67176970	9630	9630	9630	9630	0
53	20250219	184900	67176970	9630	9630	9630	9630	0
54	20250219	184800	67176970	9630	9630	9630	9630	0
55	20250219	184700	67176970	9630	9630	9630	9630	0
56	20250219	184600	67176970	9630	9630	9630	9630	0
57	20250219	184500	67176970	9630	9630	9630	9630	0
58	20250219	184400	67176970	9630	9630	9630	9630	0
59	20250219	184300	67176970	9630	9630	9630	9630	0
60	20250219	184200	67176970	9630	9630	9630	9630	0
61	20250219	184100	67176970	9630	9630	9630	9630	0
62	20250219	184000	67176970	9630	9630	9630	9630	53
63	20250219	183900	67176970	9630	9630	9630	9630	0
64	20250219	183800	67176970	9630	9630	9630	9630	0
65	20250219	183700	67176970	9630	9630	9630	9630	0
66	20250219	183600	67176970	9630	9630	9630	9630	0
67	20250219	183500	67176970	9630	9630	9630	9630	0
68	20250219	183400	67176970	9630	9630	9630	9630	0
69	20250219	183300	67176970	9630	9630	9630	9630	0
70	20250219	183200	67176970	9630	9630	9630	9630	0
71	20250219	183100	67176970	9630	9630	9630	9630	0
72	20250219	183000	67176970	9630	9630	9630	9630	0
73	20250219	182900	67176970	9630	9630	9630	9630	0
74	20250219	182800	67176970	9630	9630	9630	9630	0
75	20250219	182700	67176970	9630	9630	9630	9630	0
76	20250219	182600	67176970	9630	9630	9630	9630	0
77	20250219	182500	67176970	9630	9630	9630	9630	0
78	20250219	182400	67176970	9630	9630	9630	9630	0
79	20250219	182300	67176970	9630	9630	9630	9630	0
80	20250219	182200	67176970	9630	9630	9630	9630	0
81	20250219	182100	67176970	9630	9630	9630	9630	0
82	20250219	182000	67176970	9630	9630	9630	9630	0
83	20250219	181900	67176970	9630	9630	9630	9630	0
84	20250219	181800	67176970	9630	9630	9630	9630	0
85	20250219	181700	67176970	9630	9630	9630	9630	0
86	20250219	181600	67176970	9630	9630	9630	9630	0
87	20250219	181500	67176970	9630	9630	9630	9630	0
88	20250219	181400	67176970	9630	9630	9630	9630	0
89	20250219	181300	67176970	9630	9630	9630	9630	0
90	20250219	181200	67176970	9630	9630	9630	9630	0
91	20250219	181100	67176970	9630	9630	9630	9630	0
92	20250219	181000	67176970	9630	9630	9630	9630	53
93	20250219	180900	67176970	9630	9630	9630	9630	0
94	20250219	180800	67176970	9630	9630	9630	9630	0
95	20250219	180700	67176970	9630	9630	9630	9630	0
96	20250219	180600	67176970	9630	9630	9630	9630	0
97	20250219	180500	67176970	9630	9630	9630	9630	0
98	20250219	180400	67176970	9630	9630	9630	9630	0
99	20250219	180300	67176970	9630	9630	9630	9630	0
100	20250219	180200	67176970	9630	9630	9630	9630	0
101	20250219	180100	67176970	9630	9630	9630	9630	0
102	20250219	180000	67176970	9630	9630	9630	9630	0
103	20250219	175900	67176970	9630	9630	9630	9630	0
104	20250219	175800	67176970	9630	9630	9630	9630	0
105	20250219	175700	67176970	9630	9630	9630	9630	0
106	20250219	175600	67176970	9630	9630	9630	9630	0
107	20250219	175500	67176970	9630	9630	9630	9630	0
108	20250219	175400	67176970	9630	9630	9630	9630	0
109	20250219	175300	67176970	9630	9630	9630	9630	0
110	20250219	175200	67176970	9630	9630	9630	9630	0
111	20250219	175100	67176970	9630	9630	9630	9630	0
112	20250219	175000	67176970	9630	9630	9630	9630	0
113	20250219	174900	67176970	9630	9630	9630	9630	0
114	20250219	174800	67176970	9630	9630	9630	9630	0
115	20250219	174700	67176970	9630	9630	9630	9630	0
116	20250219	174600	67176970	9630	9630	9630	9630	0
117	20250219	174500	67176970	9630	9630	9630	9630	0
118	20250219	174400	67176970	9630	9630	9630	9630	0
119	20250219	174300	67176970	9630	9630	9630	9630	0
120	20250219	174200	67176970	9630	9630	9630	9630	0
121	20250219	174100	67176970	9630	9630	9630	9630	0
122	20250219	174000	67176970	9630	9630	9630	9630	53
123	20250219	173900	67176970	9630	9630	9630	9630	0
124	20250219	173800	67176970	9630	9630	9630	9630	0
125	20250219	173700	67176970	9630	9630	9630	9630	0
126	20250219	173600	67176970	9630	9630	9630	9630	0
127	20250219	173500	67176970	9630	9630	9630	9630	0
128	20250219	173400	67176970	9630	9630	9630	9630	0
129	20250219	173300	67176970	9630	9630	9630	9630	0
130	20250219	173200	67176970	9630	9630	9630	9630	0
131	20250219	173100	67176970	9630	9630	9630	9630	0
132	20250219	173000	67176970	9630	9630	9630	9630	0
133	20250219	172900	67176970	9630	9630	9630	9630	0
134	20250219	172800	67176970	9630	9630	9630	9630	0
135	20250219	172700	67176970	9630	9630	9630	9630	0
136	20250219	172600	67176970	9630	9630	9630	9630	0
137	20250219	172500	67176970	9630	9630	9630	9630	0
138	20250219	172400	67176970	9630	9630	9630	9630	0
139	20250219	172300	67176970	9630	9630	9630	9630	0
140	20250219	172200	67176970	9630	9630	9630	9630	0
141	20250219	172100	67176970	9630	9630	9630	9630	0
142	20250219	172000	67176970	9630	9630	9630	9630	0
143	20250219	171900	67176970	9630	9630	9630	9630	0
144	20250219	171800	67176970	9630	9630	9630	9630	0
145	20250219	171700	67176970	9630	9630	9630	9630	0
146	20250219	171600	67176970	9630	9630	9630	9630	0
147	20250219	171500	67176970	9630	9630	9630	9630	0
148	20250219	171400	67176970	9630	9630	9630	9630	0
149	20250219	171300	67176970	9630	9630	9630	9630	0
150	20250219	171200	67176970	9630	9630	9630	9630	0
151	20250219	171100	67176970	9630	9630	9630	9630	0
152	20250219	171000	67176970	9630	9630	9630	9630	53
153	20250219	170900	67176970	9630	9630	9630	9630	0
154	20250219	170800	67176970	9630	9630	9630	9630	0
155	20250219	170700	67176970	9630	9630	9630	9630	0
156	20250219	170600	67176970	9630	9630	9630	9630	0
157	20250219	170500	67176970	9630	9630	9630	9630	0
158	20250219	170400	67176970	9630	9630	9630	9630	0
159	20250219	170300	67176970	9630	9630	9630	9630	0
160	20250219	170200	67176970	9630	9630	9630	9630	0
161	20250219	170100	67176970	9630	9630	9630	9630	0
162	20250219	170000	67176970	9630	9630	9630	9630	0
163	20250219	165900	67176970	9630	9630	9630	9630	0
164	20250219	165800	67176970	9630	9630	9630	9630	0
165	20250219	165700	67176970	9630	9630	9630	9630	0
166	20250219	165600	67176970	9630	9630	9630	9630	0
167	20250219	165500	67176970	9630	9630	9630	9630	0
168	20250219	165400	67176970	9630	9630	9630	9630	0
169	20250219	165300	67176970	9630	9630	9630	9630	0
170	20250219	165200	67176970	9630	9630	9630	9630	0
171	20250219	165100	67176970	9630	9630	9630	9630	0
172	20250219	165000	67176970	9630	9630	9630	9630	0
173	20250219	164900	67176970	9630	9630	9630	9630	0
174	20250219	164800	67176970	9630	9630	9630	9630	0
175	20250219	164700	67176970	9630	9630	9630	9630	0
176	20250219	164600	67176970	9630	9630	9630	9630	0
177	20250219	164500	67176970	9630	9630	9630	9630	0
178	20250219	164400	67176970	9630	9630	9630	9630	0
179	20250219	164300	67176970	9630	9630	9630	9630	0
180	20250219	164200	67176970	9630	9630	9630	9630	0
181	20250219	164100	67176970	9630	9630	9630	9630	0
182	20250219	164000	67176970	9630	9630	9630	9630	53
183	20250219	163900	67176970	9630	9630	9630	9630	0
184	20250219	163800	67176970	9630	9630	9630	9630	0
185	20250219	163700	67176970	9630	9630	9630	9630	0
186	20250219	163600	67176970	9630	9630	9630	9630	0
187	20250219	163500	67176970	9630	9630	9630	9630	0
188	20250219	163400	67176970	9630	9630	9630	9630	0
189	20250219	163300	67176970	9630	9630	9630	9630	0
190	20250219	163200	67176970	9630	9630	9630	9630	0
191	20250219	163100	67176970	9630	9630	9630	9630	0
192	20250219	163000	67176970	9630	9630	9630	9630	0
193	20250219	162900	67176970	9630	9630	9630	9630	0
194	20250219	162800	67176970	9630	9630	9630	9630	0
195	20250219	162700	67176970	9630	9630	9630	9630	0
196	20250219	162600	67176970	9630	9630	9630	9630	0
197	20250219	162500	67176970	9630	9630	9630	9630	0
198	20250219	162400	67176970	9630	9630	9630	9630	0
199	20250219	162300	67176970	9630	9630	9630	9630	0
200	20250219	162200	67176970	9630	9630	9630	9630	0
201	20250219	162100	67176970	9630	9630	9630	9630	0
202	20250219	162000	67176970	9630	9630	9630	9630	0
203	20250219	161900	67176970	9630	9630	9630	9630	0
204	20250219	161800	67176970	9630	9630	9630	9630	0
205	20250219	161700	67176970	9630	9630	9630	9630	0
206	20250219	161600	67176970	9630	9630	9630	9630	0
207	20250219	161500	67176970	9630	9630	9630	9630	0
208	20250219	161400	67176970	9630	9630	9630	9630	0
209	20250219	161300	67176970	9630	9630	9630	9630	0
210	20250219	161200	67176970	9630	9630	9630	9630	0
211	20250219	161100	67176970	9630	9630	9630	9630	0
212	20250219	161000	67176970	9630	9630	9630	9630	53
213	20250219	160900	67176970	9630	9630	9630	9630	0
214	20250219	160800	67176970	9630	9630	9630	9630	0
215	20250219	160700	67176970	9630	9630	9630	9630	0
216	20250219	160600	67176970	9630	9630	9630	9630	0
217	20250219	160500	67176970	9630	9630	9630	9630	0
218	20250219	160400	67176970	9630	9630	9630	9630	0
219	20250219	160300	67176970	9630	9630	9630	9630	0
220	20250219	160200	67176970	9630	9630	9630	9630	0
221	20250219	160100	67176970	9630	9630	9630	9630	0
222	20250219	160000	67176970	9630	9630	9630	9630	0
223	20250219	155900	67176970	9630	9630	9630	9630	0
224	20250219	155800	67176970	9630	9630	9630	9630	0
225	20250219	155700	67176970	9630	9630	9630	9630	0
226	20250219	155600	67176970	9630	9630	9630	9630	0
227	20250219	155500	67176970	9630	9630	9630	9630	0
228	20250219	155400	67176970	9630	9630	9630	9630	0
229	20250219	155300	67176970	9630	9630	9630	9630	0
230	20250219	155200	67176970	9630	9630	9630	9630	0
231	20250219	155100	67176970	9630	9630	9630	9630	0
232	20250219	155000	67176970	9630	9630	9630	9630	0
233	20250219	154900	67176970	9630	9630	9630	9630	0
234	20250219	154800	67176970	9630	9630	9630	9630	0
235	20250219	154700	67176970	9630	9630	9630	9630	0
236	20250219	154600	67176970	9630	9630	9630	9630	0
237	20250219	154500	67176970	9630	9630	9630	9630	0
238	20250219	154400	67176970	9630	9630	9630	9630	0
239	20250219	154300	67176970	9630	9630	9630	9630	0
240	20250219	154200	67176970	9630	9630	9630	9630	0
241	20250219	154100	67176970	9630	9630	9630	9630	0
242	20250219	154000	67176970	9630	9630	9630	9630	53
243	20250219	153900	67176970	9630	9630	9630	9630	0
244	20250219	153800	67176970	9630	9630	9630	9630	0
245	20250219	153700	67176970	9630	9630	9630	9630	0
246	20250219	153600	67176970	9630	9630	9630	9630	0
247	20250219	153500	67176970	9630	9630	9630	9630	0
248	20250219	153400	67176970	9630	9630	9630	9630	0
249	20250219	153300	67176970	9630	9630	9630	9630	0
250	20250219	153200	67176970	9630	9630	9630	9630	0
251	20250219	153100	67176970	9630	9630	9630	9630	0
252	20250219	153000	67176970	9630	9630	9630	9630	53
253	20250219	152900	66666580	9640	9640	9640	9640	0
254	20250219	152800	66666580	9640	9640	9640	9640	0
255	20250219	152700	66666580	9640	9640	9640	9640	0
256	20250219	152600	66666580	9640	9640	9640	9640	0
257	20250219	152500	66666580	9640	9640	9640	9640	0
258	20250219	152400	66666580	9640	9640	9640	9640	0
259	20250219	152300	66666580	9640	9640	9640	9640	0
260	20250219	152200	66666580	9640	9640	9640	9640	0
261	20250219	152100	66666580	9640	9640	9640	9640	0
262	20250219	152000	66666580	9640	9640	9640	9640	0
263	20250219	151900	66666580	9640	9640	9640	9640	0
264	20250219	151800	66666580	9640	9640	9640	9640	0
265	20250219	151700	66666580	9640	9640	9640	9640	4
266	20250219	151600	66628020	9640	9640	9640	9640	0
267	20250219	151500	66628020	9640	9640	9640	9640	0
268	20250219	151400	66628020	9640	9640	9640	9640	0
269	20250219	151300	66628020	9640	9640	9640	9640	0
270	20250219	151200	66628020	9640	9640	9640	9640	0
271	20250219	151100	66628020	9640	9640	9640	9640	0
272	20250219	151000	66628020	9640	9640	9640	9640	0
273	20250219	150900	66628020	9640	9640	9640	9640	0
274	20250219	150800	66628020	9640	9640	9640	9640	33
275	20250219	150700	66309900	9640	9640	9640	9640	15
276	20250219	150600	66165300	9640	9640	9640	9640	0
277	20250219	150500	66165300	9640	9640	9640	9640	55
278	20250219	150400	65635100	9640	9640	9640	9640	0
279	20250219	150300	65635100	9640	9640	9640	9640	0
280	20250219	150200	65635100	9640	9640	9640	9640	0
281	20250219	150100	65635100	9640	9640	9640	9640	0
282	20250219	150000	65635100	9640	9640	9640	9640	0
283	20250219	145900	65635100	9640	9640	9640	9640	0
284	20250219	145800	65635100	9640	9640	9640	9640	0
285	20250219	145700	65635100	9640	9640	9640	9640	0
286	20250219	145600	65635100	9640	9640	9640	9640	0
287	20250219	145500	65635100	9640	9640	9640	9640	0
288	20250219	145400	65635100	9640	9640	9640	9640	0
289	20250219	145300	65635100	9640	9640	9640	9640	0
290	20250219	145200	65635100	9640	9640	9640	9640	0
291	20250219	145100	65635100	9640	9640	9640	9640	10
292	20250219	145000	65538700	9640	9640	9640	9640	1
293	20250219	144900	65529060	9640	9640	9640	9640	5
294	20250219	144800	65480860	9630	9630	9630	9630	0
295	20250219	144700	65480860	9630	9630	9630	9630	0
296	20250219	144600	65480860	9630	9630	9630	9630	0
297	20250219	144500	65480860	9630	9630	9630	9630	0
298	20250219	144400	65480860	9630	9630	9630	9630	0
299	20250219	144300	65480860	9630	9630	9630	9630	0
300	20250219	144200	65480860	9630	9630	9630	9630	1
301	20250219	144100	65471230	9640	9640	9640	9640	0
302	20250219	144000	65471230	9640	9640	9640	9640	10
303	20250219	143900	65374830	9640	9640	9640	9640	0
304	20250219	143800	65374830	9640	9640	9640	9640	0
305	20250219	143700	65374830	9640	9640	9640	9640	44
306	20250219	143600	64950670	9640	9640	9640	9640	1
307	20250219	143500	64941030	9640	9640	9640	9640	0
308	20250219	143400	64941030	9640	9640	9640	9640	0
309	20250219	143300	64941030	9640	9640	9640	9640	0
310	20250219	143200	64941030	9640	9640	9640	9640	0
311	20250219	143100	64941030	9640	9640	9640	9640	0
312	20250219	143000	64941030	9640	9640	9640	9640	0
313	20250219	142900	64941030	9640	9640	9640	9640	0
314	20250219	142800	64941030	9640	9640	9640	9640	0
315	20250219	142700	64941030	9640	9640	9640	9640	0
316	20250219	142600	64941030	9640	9640	9640	9640	0
317	20250219	142500	64941030	9640	9640	9640	9640	0
318	20250219	142400	64941030	9640	9640	9640	9640	0
319	20250219	142300	64941030	9640	9640	9640	9640	0
320	20250219	142200	64941030	9640	9640	9640	9640	0
321	20250219	142100	64941030	9640	9640	9640	9640	0
322	20250219	142000	64941030	9640	9640	9640	9640	0
323	20250219	141900	64941030	9640	9640	9640	9640	0
324	20250219	141800	64941030	9640	9640	9640	9640	16
325	20250219	141700	64786790	9660	9660	9660	9660	10
326	20250219	141600	64690190	9660	9660	9660	9660	3
327	20250219	141500	64661210	9660	9660	9660	9660	0
328	20250219	141400	64661210	9660	9660	9660	9660	0
329	20250219	141300	64661210	9660	9660	9660	9660	0
330	20250219	141200	64661210	9660	9660	9660	9660	0
331	20250219	141100	64661210	9660	9660	9660	9660	0
332	20250219	141000	64661210	9660	9660	9660	9660	0
333	20250219	140900	64661210	9660	9660	9660	9660	1
334	20250219	140800	64651550	9660	9660	9660	9660	0
335	20250219	140700	64651550	9660	9660	9660	9660	0
336	20250219	140600	64651550	9660	9660	9660	9660	0
337	20250219	140500	64651550	9660	9660	9660	9660	0
338	20250219	140400	64651550	9660	9660	9660	9660	0
339	20250219	140300	64651550	9660	9660	9660	9660	0
340	20250219	140200	64651550	9660	9660	9660	9660	0
341	20250219	140100	64651550	9660	9660	9660	9660	0
342	20250219	140000	64651550	9660	9660	9660	9660	0
343	20250219	135900	64651550	9660	9660	9660	9660	0
344	20250219	135800	64651550	9660	9660	9660	9660	0
345	20250219	135700	64651550	9660	9660	9660	9660	0
346	20250219	135600	64651550	9660	9660	9660	9660	0
347	20250219	135500	64651550	9660	9660	9660	9660	0
348	20250219	135400	64651550	9660	9660	9660	9660	0
349	20250219	135300	64651550	9660	9660	9660	9660	0
350	20250219	135200	64651550	9660	9660	9660	9660	0
351	20250219	135100	64651550	9660	9660	9660	9660	0
352	20250219	135000	64651550	9660	9660	9660	9660	0
353	20250219	134900	64651550	9660	9660	9660	9660	0
354	20250219	134800	64651550	9660	9660	9660	9660	0
355	20250219	134700	64651550	9660	9660	9660	9660	0
356	20250219	134600	64651550	9660	9660	9660	9660	0
357	20250219	134500	64651550	9660	9660	9660	9660	0
358	20250219	134400	64651550	9660	9660	9660	9660	0
359	20250219	134300	64651550	9660	9660	9660	9660	0
360	20250219	134200	64651550	9660	9660	9660	9660	0
361	20250219	134100	64651550	9660	9660	9660	9660	0
362	20250219	134000	64651550	9660	9660	9660	9660	0
363	20250219	133900	64651550	9660	9660	9660	9660	0
364	20250219	133800	64651550	9660	9660	9660	9660	0
365	20250219	133700	64651550	9660	9660	9660	9660	0
366	20250219	133600	64651550	9660	9660	9660	9660	0
367	20250219	133500	64651550	9660	9660	9660	9660	0
368	20250219	133400	64651550	9660	9660	9660	9660	7
369	20250219	133300	64583930	9660	9670	9670	9660	6
370	20250219	133200	64525950	9670	9670	9670	9670	0
371	20250219	133100	64525950	9670	9670	9670	9670	0
372	20250219	133000	64525950	9670	9670	9670	9670	0
373	20250219	132900	64525950	9670	9670	9670	9670	0
374	20250219	132800	64525950	9670	9670	9670	9670	0
375	20250219	132700	64525950	9670	9670	9670	9670	0
376	20250219	132600	64525950	9670	9670	9670	9670	0
377	20250219	132500	64525950	9670	9670	9670	9670	0
378	20250219	132400	64525950	9670	9670	9670	9670	0
379	20250219	132300	64525950	9670	9670	9670	9670	0
380	20250219	132200	64525950	9670	9670	9670	9670	0
381	20250219	132100	64525950	9670	9670	9670	9670	0
382	20250219	132000	64525950	9670	9670	9670	9670	0
383	20250219	131900	64525950	9670	9670	9670	9670	0
384	20250219	131800	64525950	9670	9670	9670	9670	0
385	20250219	131700	64525950	9670	9670	9670	9670	4
386	20250219	131600	64487270	9670	9670	9670	9670	0
387	20250219	131500	64487270	9670	9670	9670	9670	0
388	20250219	131400	64487270	9670	9680	9680	9670	24
389	20250219	131300	64254960	9680	9680	9680	9680	0
390	20250219	131200	64254960	9680	9680	9680	9680	0
391	20250219	131100	64254960	9680	9680	9680	9680	0
392	20250219	131000	64254960	9680	9680	9680	9680	47
393	20250219	130900	63800000	9680	9680	9680	9680	0
394	20250219	130800	63800000	9680	9680	9680	9680	0
395	20250219	130700	63800000	9680	9680	9680	9680	0
396	20250219	130600	63800000	9680	9680	9680	9680	0
397	20250219	130500	63800000	9680	9680	9680	9680	0
398	20250219	130400	63800000	9680	9680	9680	9680	0
399	20250219	130300	63800000	9680	9680	9680	9680	0
400	20250219	130200	63800000	9680	9680	9680	9680	0
401	20250219	130100	63800000	9680	9680	9680	9680	0
402	20250219	130000	63800000	9680	9680	9680	9680	0
403	20250219	125900	63800000	9680	9680	9680	9680	0
404	20250219	125800	63800000	9680	9680	9680	9680	0
405	20250219	125700	63800000	9680	9680	9680	9680	30
406	20250219	125600	63509600	9680	9680	9680	9680	0
407	20250219	125500	63509600	9680	9680	9680	9680	0
408	20250219	125400	63509600	9680	9680	9680	9680	0
409	20250219	125300	63509600	9680	9680	9680	9680	0
410	20250219	125200	63509600	9680	9680	9680	9680	0
411	20250219	125100	63509600	9680	9680	9680	9680	0
412	20250219	125000	63509600	9680	9680	9680	9680	0
413	20250219	124900	63509600	9680	9680	9680	9680	0
414	20250219	124800	63509600	9680	9680	9680	9680	0
415	20250219	124700	63509600	9680	9680	9680	9680	10
416	20250219	124600	63412800	9680	9680	9680	9680	0
417	20250219	124500	63412800	9680	9680	9680	9680	0
418	20250219	124400	63412800	9680	9680	9680	9680	0
419	20250219	124300	63412800	9680	9680	9680	9680	0
420	20250219	124200	63412800	9680	9680	9680	9680	0
421	20250219	124100	63412800	9680	9680	9680	9680	0
422	20250219	124000	63412800	9680	9680	9680	9680	0
423	20250219	123900	63412800	9680	9680	9680	9680	0
424	20250219	123800	63412800	9680	9680	9680	9680	0
425	20250219	123700	63412800	9680	9680	9680	9680	20
426	20250219	123600	63219200	9680	9680	9680	9680	0
427	20250219	123500	63219200	9680	9680	9680	9680	0
428	20250219	123400	63219200	9680	9680	9680	9680	0
429	20250219	123300	63219200	9680	9680	9680	9680	0
430	20250219	123200	63219200	9680	9680	9680	9680	0
431	20250219	123100	63219200	9680	9680	9680	9680	0
432	20250219	123000	63219200	9680	9680	9680	9680	0
433	20250219	122900	63219200	9680	9680	9680	9680	0
434	20250219	122800	63219200	9680	9680	9680	9680	4
435	20250219	122700	63180480	9670	9670	9670	9670	29
436	20250219	122600	62900050	9670	9670	9670	9670	0
437	20250219	122500	62900050	9670	9670	9670	9670	0
438	20250219	122400	62900050	9670	9670	9670	9670	0
439	20250219	122300	62900050	9670	9670	9670	9670	0
440	20250219	122200	62900050	9670	9670	9670	9670	0
441	20250219	122100	62900050	9670	9670	9670	9670	0
442	20250219	122000	62900050	9670	9670	9670	9670	0
443	20250219	121900	62900050	9670	9670	9670	9670	0
444	20250219	121800	62900050	9670	9670	9670	9670	0
445	20250219	121700	62900050	9670	9670	9670	9670	0
446	20250219	121600	62900050	9670	9670	9670	9670	0
447	20250219	121500	62900050	9670	9670	9670	9670	0
448	20250219	121400	62900050	9670	9670	9670	9670	0
449	20250219	121300	62900050	9670	9670	9670	9670	0
450	20250219	121200	62900050	9670	9670	9670	9670	1
451	20250219	121100	62890380	9670	9670	9670	9670	0
452	20250219	121000	62890380	9670	9670	9670	9670	0
453	20250219	120900	62890380	9670	9670	9670	9670	0
454	20250219	120800	62890380	9670	9670	9670	9670	0
455	20250219	120700	62890380	9670	9670	9670	9670	20
456	20250219	120600	62696980	9660	9660	9660	9660	0
457	20250219	120500	62696980	9660	9660	9660	9660	0
458	20250219	120400	62696980	9660	9660	9660	9660	0
459	20250219	120300	62696980	9660	9660	9660	9660	0
460	20250219	120200	62696980	9660	9660	9660	9660	0
461	20250219	120100	62696980	9660	9660	9660	9660	0
462	20250219	120000	62696980	9660	9660	9660	9660	0
463	20250219	115900	62696980	9660	9660	9660	9660	0
464	20250219	115800	62696980	9660	9660	9660	9660	0
465	20250219	115700	62696980	9660	9660	9660	9660	0
466	20250219	115600	62696980	9660	9660	9660	9660	0
467	20250219	115500	62696980	9660	9660	9660	9660	0
468	20250219	115400	62696980	9660	9660	9660	9660	0
469	20250219	115300	62696980	9660	9660	9660	9660	18
470	20250219	115200	62523100	9660	9660	9660	9660	0
471	20250219	115100	62523100	9660	9660	9660	9660	0
472	20250219	115000	62523100	9660	9660	9660	9660	0
473	20250219	114900	62523100	9660	9660	9660	9660	0
474	20250219	114800	62523100	9660	9660	9660	9660	13
475	20250219	114700	62397520	9650	9650	9650	9650	0
476	20250219	114600	62397520	9650	9650	9650	9650	0
477	20250219	114500	62397520	9650	9650	9650	9650	0
478	20250219	114400	62397520	9650	9740	9740	9640	232
479	20250219	114300	60158990	9740	9740	9740	9740	0
480	20250219	114200	60158990	9740	9740	9740	9740	0
481	20250219	114100	60158990	9740	9740	9740	9740	0
482	20250219	114000	60158990	9740	9740	9740	9740	0
483	20250219	113900	60158990	9740	9740	9740	9740	10
484	20250219	113800	60061590	9740	9740	9740	9740	0
485	20250219	113700	60061590	9740	9740	9740	9740	0
486	20250219	113600	60061590	9740	9740	9740	9740	0
487	20250219	113500	60061590	9740	9740	9740	9740	0
488	20250219	113400	60061590	9740	9740	9740	9740	0
489	20250219	113300	60061590	9740	9740	9740	9740	0
490	20250219	113200	60061590	9740	9740	9740	9740	0
491	20250219	113100	60061590	9740	9740	9740	9740	0
492	20250219	113000	60061590	9740	9740	9740	9740	0
493	20250219	112900	60061590	9740	9740	9740	9740	0
494	20250219	112800	60061590	9740	9740	9740	9740	20
495	20250219	112700	59866790	9740	9740	9740	9740	0
496	20250219	112600	59866790	9740	9740	9740	9740	0
497	20250219	112500	59866790	9740	9740	9740	9740	0
498	20250219	112400	59866790	9740	9740	9740	9740	0
499	20250219	112300	59866790	9740	9740	9740	9740	0
500	20250219	112200	59866790	9740	9740	9740	9740	0
501	20250219	112100	59866790	9740	9740	9740	9740	0
502	20250219	112000	59866790	9740	9740	9740	9740	0
503	20250219	111900	59866790	9740	9740	9740	9740	0
504	20250219	111800	59866790	9740	9740	9740	9740	0
505	20250219	111700	59866790	9740	9740	9740	9740	20
506	20250219	111600	59671990	9740	9740	9740	9740	0
507	20250219	111500	59671990	9740	9740	9740	9740	0
508	20250219	111400	59671990	9740	9740	9740	9740	0
509	20250219	111300	59671990	9740	9740	9740	9740	0
510	20250219	111200	59671990	9740	9740	9740	9740	0
511	20250219	111100	59671990	9740	9740	9740	9740	0
512	20250219	111000	59671990	9740	9740	9740	9740	0
513	20250219	110900	59671990	9740	9740	9740	9740	0
514	20250219	110800	59671990	9740	9740	9740	9740	20
515	20250219	110700	59477190	9750	9750	9750	9750	0
516	20250219	110600	59477190	9750	9750	9750	9750	0
517	20250219	110500	59477190	9750	9750	9750	9750	0
518	20250219	110400	59477190	9750	9750	9750	9750	0
519	20250219	110300	59477190	9750	9750	9750	9750	0
520	20250219	110200	59477190	9750	9740	9750	9740	23
521	20250219	110100	59252960	9730	9730	9730	9730	0
522	20250219	110000	59252960	9730	9730	9730	9730	0
523	20250219	105900	59252960	9730	9730	9730	9730	19
524	20250219	105800	59068090	9730	9730	9730	9730	0
525	20250219	105700	59068090	9730	9730	9730	9730	19
526	20250219	105600	58883220	9740	9740	9740	9740	0
527	20250219	105500	58883220	9740	9710	9740	9710	10
528	20250219	105400	58785930	9660	9660	9660	9660	0
529	20250219	105300	58785930	9660	9660	9660	9660	0
530	20250219	105200	58785930	9660	9660	9660	9660	0
531	20250219	105100	58785930	9660	9660	9660	9660	2
532	20250219	105000	58766610	9650	9650	9650	9650	0
533	20250219	104900	58766610	9650	9650	9650	9650	0
534	20250219	104800	58766610	9650	9650	9650	9650	0
535	20250219	104700	58766610	9650	9650	9650	9650	0
536	20250219	104600	58766610	9650	9650	9650	9650	0
537	20250219	104500	58766610	9650	9650	9650	9650	0
538	20250219	104400	58766610	9650	9650	9650	9650	0
539	20250219	104300	58766610	9650	9650	9650	9650	0
540	20250219	104200	58766610	9650	9650	9650	9650	0
541	20250219	104100	58766610	9650	9650	9650	9650	0
542	20250219	104000	58766610	9650	9650	9650	9650	0
543	20250219	103900	58766610	9650	9650	9650	9650	0
544	20250219	103800	58766610	9650	9710	9710	9650	19
545	20250219	103700	58582180	9710	9710	9710	9710	2
546	20250219	103600	58562760	9720	9720	9720	9720	0
547	20250219	103500	58562760	9720	9720	9720	9720	0
548	20250219	103400	58562760	9720	9720	9720	9720	0
549	20250219	103300	58562760	9720	9720	9720	9720	0
550	20250219	103200	58562760	9720	9720	9720	9720	0
551	20250219	103100	58562760	9720	9720	9720	9720	1
552	20250219	103000	58553040	9650	9730	9730	9650	22
553	20250219	102900	58339140	9740	9740	9740	9740	0
554	20250219	102800	58339140	9740	9740	9740	9740	0
555	20250219	102700	58339140	9740	9740	9740	9740	0
556	20250219	102600	58339140	9740	9740	9740	9740	0
557	20250219	102500	58339140	9740	9740	9740	9740	0
558	20250219	102400	58339140	9740	9740	9740	9740	0
559	20250219	102300	58339140	9740	9740	9740	9740	0
560	20250219	102200	58339140	9740	9740	9740	9740	0
561	20250219	102100	58339140	9740	9740	9740	9740	0
562	20250219	102000	58339140	9740	9740	9740	9740	0
563	20250219	101900	58339140	9740	9740	9740	9740	1
564	20250219	101800	58329400	9650	9650	9650	9650	0
565	20250219	101700	58329400	9650	9730	9730	9650	22
566	20250219	101600	58115500	9740	9740	9740	9740	0
567	20250219	101500	58115500	9740	9740	9740	9740	0
568	20250219	101400	58115500	9740	9740	9740	9740	1
569	20250219	101300	58105760	9740	9740	9740	9740	0
570	20250219	101200	58105760	9740	9740	9740	9740	10
571	20250219	101100	58008360	9650	9650	9650	9650	0
572	20250219	101000	58008360	9650	9650	9650	9650	0
573	20250219	100900	58008360	9650	9650	9650	9650	0
574	20250219	100800	58008360	9650	9650	9650	9650	0
575	20250219	100700	58008360	9650	9730	9730	9650	24
576	20250219	100600	57774990	9740	9740	9740	9740	0
577	20250219	100500	57774990	9740	9740	9740	9740	0
578	20250219	100400	57774990	9740	9740	9740	9740	0
579	20250219	100300	57774990	9740	9740	9740	9740	0
580	20250219	100200	57774990	9740	9740	9740	9740	1
581	20250219	100100	57765250	9650	9650	9650	9650	0
582	20250219	100000	57765250	9650	9650	9650	9650	1
583	20250219	095900	57755600	9740	9740	9740	9740	1
584	20250219	095800	57745860	9650	9650	9650	9650	0
585	20250219	095700	57745860	9650	9750	9750	9650	40
586	20250219	095600	57356260	9750	9750	9750	9750	1
587	20250219	095500	57346510	9750	9750	9750	9750	1
588	20250219	095400	57336760	9750	9750	9750	9750	1
589	20250219	095300	57327010	9750	9750	9750	9750	1
590	20250219	095200	57317260	9750	9740	9750	9740	4
591	20250219	095100	57278280	9660	9660	9660	9660	0
592	20250219	095000	57278280	9660	9750	9750	9660	9
593	20250219	094900	57190620	9750	9750	9750	9750	2
594	20250219	094800	57171120	9620	9620	9620	9620	0
595	20250219	094700	57171120	9620	9620	9620	9620	0
596	20250219	094600	57171120	9620	9620	9620	9620	0
597	20250219	094500	57171120	9620	9620	9620	9620	0
598	20250219	094400	57171120	9620	9620	9620	9620	0
599	20250219	094300	57171120	9620	9620	9620	9620	0
600	20250219	094200	57171120	9620	9620	9620	9620	0
601	20250219	094100	57171120	9620	9620	9620	9620	0
602	20250219	094000	57171120	9620	9660	9780	9620	5067
603	20250219	093900	7719510	9650	9650	9650	9650	0
604	20250219	093800	7719510	9650	9640	9660	9640	129
605	20250219	093700	6474580	9630	9630	9630	9630	0
606	20250219	093600	6474580	9630	9630	9630	9630	1
607	20250219	093500	6464950	9600	9630	9630	9600	32
608	20250219	093400	6157720	9600	9600	9600	9600	44
609	20250219	093300	5735320	9580	9590	9600	9580	98
610	20250219	093200	4795490	9580	9580	9580	9580	64
611	20250219	093100	4182370	9580	9590	9590	9580	18
612	20250219	093000	4009920	9580	9580	9580	9580	0
613	20250219	092900	4009920	9580	9580	9580	9580	0
614	20250219	092800	4009920	9580	9580	9580	9580	0
615	20250219	092700	4009920	9580	9580	9580	9580	22
616	20250219	092600	3799160	9580	9580	9580	9580	30
617	20250219	092500	3511760	9580	9580	9580	9580	0
618	20250219	092400	3511760	9580	9580	9580	9580	0
619	20250219	092300	3511760	9580	9580	9580	9580	0
620	20250219	092200	3511760	9580	9580	9580	9580	0
621	20250219	092100	3511760	9580	9580	9580	9580	0
622	20250219	092000	3511760	9580	9580	9580	9580	0
623	20250219	091900	3511760	9580	9580	9580	9580	103
624	20250219	091800	2525020	9600	9600	9600	9600	0
625	20250219	091700	2525020	9600	9600	9600	9600	32
626	20250219	091600	2217820	9600	9650	9650	9590	223
627	20250219	091500	77740	9660	9660	9660	9660	0
628	20250219	091400	77740	9660	9660	9660	9660	0
629	20250219	091300	77740	9660	9660	9660	9660	0
630	20250219	091200	77740	9660	9660	9660	9660	1
631	20250219	091100	68080	9660	9660	9660	9660	0
632	20250219	091000	68080	9660	9660	9660	9660	0
633	20250219	090900	68080	9660	9660	9660	9660	0
634	20250219	090800	68080	9660	9660	9660	9660	0
635	20250219	090700	68080	9660	9660	9660	9660	0
636	20250219	090600	68080	9660	9660	9660	9660	0
637	20250219	090500	68080	9660	9660	9660	9660	0
638	20250219	090400	68080	9660	9660	9660	9660	0
639	20250219	090300	68080	9660	9660	9660	9660	0
640	20250219	090200	68080	9660	9660	9660	9660	0
641	20250219	090100	68080	9660	9750	9750	9660	7
642	20250219	090000	0	9660	9660	9660	9660	0