KissMeData/173940/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203600	25975050	2860	2860	2860	2860	124
3	20250219	203500	25975050	2860	2860	2860	2860	0
4	20250219	203400	25975050	2860	2860	2860	2860	0
5	20250219	203300	25975050	2860	2860	2860	2860	0
6	20250219	203200	25975050	2860	2860	2860	2860	0
7	20250219	203100	25975050	2860	2860	2860	2860	0
8	20250219	203000	25975050	2860	2860	2860	2860	0
9	20250219	202900	25975050	2860	2860	2860	2860	0
10	20250219	202800	25975050	2860	2860	2860	2860	0
11	20250219	202700	25975050	2860	2860	2860	2860	0
12	20250219	202600	25975050	2860	2860	2860	2860	0
13	20250219	202500	25975050	2860	2860	2860	2860	0
14	20250219	202400	25975050	2860	2860	2860	2860	0
15	20250219	202300	25975050	2860	2860	2860	2860	0
16	20250219	202200	25975050	2860	2860	2860	2860	0
17	20250219	202100	25975050	2860	2860	2860	2860	0
18	20250219	202000	25975050	2860	2860	2860	2860	0
19	20250219	201900	25975050	2860	2860	2860	2860	0
20	20250219	201800	25975050	2860	2860	2860	2860	0
21	20250219	201700	25975050	2860	2860	2860	2860	0
22	20250219	201600	25975050	2860	2860	2860	2860	0
23	20250219	201500	25975050	2860	2860	2860	2860	0
24	20250219	201400	25975050	2860	2860	2860	2860	0
25	20250219	201300	25975050	2860	2860	2860	2860	0
26	20250219	201200	25975050	2860	2860	2860	2860	0
27	20250219	201100	25975050	2860	2860	2860	2860	0
28	20250219	201000	25975050	2860	2860	2860	2860	0
29	20250219	200900	25975050	2860	2860	2860	2860	0
30	20250219	200800	25975050	2860	2860	2860	2860	0
31	20250219	200700	25975050	2860	2860	2860	2860	0
32	20250219	200600	25975050	2860	2860	2860	2860	124
33	20250219	200500	25975050	2860	2860	2860	2860	0
34	20250219	200400	25975050	2860	2860	2860	2860	0
35	20250219	200300	25975050	2860	2860	2860	2860	0
36	20250219	200200	25975050	2860	2860	2860	2860	0
37	20250219	200100	25975050	2860	2860	2860	2860	0
38	20250219	200000	25975050	2860	2860	2860	2860	0
39	20250219	195900	25975050	2860	2860	2860	2860	0
40	20250219	195800	25975050	2860	2860	2860	2860	0
41	20250219	195700	25975050	2860	2860	2860	2860	0
42	20250219	195600	25975050	2860	2860	2860	2860	0
43	20250219	195500	25975050	2860	2860	2860	2860	0
44	20250219	195400	25975050	2860	2860	2860	2860	0
45	20250219	195300	25975050	2860	2860	2860	2860	0
46	20250219	195200	25975050	2860	2860	2860	2860	0
47	20250219	195100	25975050	2860	2860	2860	2860	0
48	20250219	195000	25975050	2860	2860	2860	2860	0
49	20250219	194900	25975050	2860	2860	2860	2860	0
50	20250219	194800	25975050	2860	2860	2860	2860	0
51	20250219	194700	25975050	2860	2860	2860	2860	0
52	20250219	194600	25975050	2860	2860	2860	2860	0
53	20250219	194500	25975050	2860	2860	2860	2860	0
54	20250219	194400	25975050	2860	2860	2860	2860	0
55	20250219	194300	25975050	2860	2860	2860	2860	0
56	20250219	194200	25975050	2860	2860	2860	2860	0
57	20250219	194100	25975050	2860	2860	2860	2860	0
58	20250219	194000	25975050	2860	2860	2860	2860	0
59	20250219	193900	25975050	2860	2860	2860	2860	0
60	20250219	193800	25975050	2860	2860	2860	2860	0
61	20250219	193700	25975050	2860	2860	2860	2860	0
62	20250219	193600	25975050	2860	2860	2860	2860	124
63	20250219	193500	25975050	2860	2860	2860	2860	0
64	20250219	193400	25975050	2860	2860	2860	2860	0
65	20250219	193300	25975050	2860	2860	2860	2860	0
66	20250219	193200	25975050	2860	2860	2860	2860	0
67	20250219	193100	25975050	2860	2860	2860	2860	0
68	20250219	193000	25975050	2860	2860	2860	2860	0
69	20250219	192900	25975050	2860	2860	2860	2860	0
70	20250219	192800	25975050	2860	2860	2860	2860	0
71	20250219	192700	25975050	2860	2860	2860	2860	0
72	20250219	192600	25975050	2860	2860	2860	2860	0
73	20250219	192500	25975050	2860	2860	2860	2860	0
74	20250219	192400	25975050	2860	2860	2860	2860	0
75	20250219	192300	25975050	2860	2860	2860	2860	0
76	20250219	192200	25975050	2860	2860	2860	2860	0
77	20250219	192100	25975050	2860	2860	2860	2860	0
78	20250219	192000	25975050	2860	2860	2860	2860	0
79	20250219	191900	25975050	2860	2860	2860	2860	0
80	20250219	191800	25975050	2860	2860	2860	2860	0
81	20250219	191700	25975050	2860	2860	2860	2860	0
82	20250219	191600	25975050	2860	2860	2860	2860	0
83	20250219	191500	25975050	2860	2860	2860	2860	0
84	20250219	191400	25975050	2860	2860	2860	2860	0
85	20250219	191300	25975050	2860	2860	2860	2860	0
86	20250219	191200	25975050	2860	2860	2860	2860	0
87	20250219	191100	25975050	2860	2860	2860	2860	0
88	20250219	191000	25975050	2860	2860	2860	2860	0
89	20250219	190900	25975050	2860	2860	2860	2860	0
90	20250219	190800	25975050	2860	2860	2860	2860	0
91	20250219	190700	25975050	2860	2860	2860	2860	0
92	20250219	190600	25975050	2860	2860	2860	2860	124
93	20250219	190500	25975050	2860	2860	2860	2860	0
94	20250219	190400	25975050	2860	2860	2860	2860	0
95	20250219	190300	25975050	2860	2860	2860	2860	0
96	20250219	190200	25975050	2860	2860	2860	2860	0
97	20250219	190100	25975050	2860	2860	2860	2860	0
98	20250219	190000	25975050	2860	2860	2860	2860	0
99	20250219	185900	25975050	2860	2860	2860	2860	0
100	20250219	185800	25975050	2860	2860	2860	2860	0
101	20250219	185700	25975050	2860	2860	2860	2860	0
102	20250219	185600	25975050	2860	2860	2860	2860	0
103	20250219	185500	25975050	2860	2860	2860	2860	0
104	20250219	185400	25975050	2860	2860	2860	2860	0
105	20250219	185300	25975050	2860	2860	2860	2860	0
106	20250219	185200	25975050	2860	2860	2860	2860	0
107	20250219	185100	25975050	2860	2860	2860	2860	0
108	20250219	185000	25975050	2860	2860	2860	2860	0
109	20250219	184900	25975050	2860	2860	2860	2860	0
110	20250219	184800	25975050	2860	2860	2860	2860	0
111	20250219	184700	25975050	2860	2860	2860	2860	0
112	20250219	184600	25975050	2860	2860	2860	2860	0
113	20250219	184500	25975050	2860	2860	2860	2860	0
114	20250219	184400	25975050	2860	2860	2860	2860	0
115	20250219	184300	25975050	2860	2860	2860	2860	0
116	20250219	184200	25975050	2860	2860	2860	2860	0
117	20250219	184100	25975050	2860	2860	2860	2860	0
118	20250219	184000	25975050	2860	2860	2860	2860	0
119	20250219	183900	25975050	2860	2860	2860	2860	0
120	20250219	183800	25975050	2860	2860	2860	2860	0
121	20250219	183700	25975050	2860	2860	2860	2860	0
122	20250219	183600	25975050	2860	2860	2860	2860	124
123	20250219	183500	25975050	2860	2860	2860	2860	0
124	20250219	183400	25975050	2860	2860	2860	2860	0
125	20250219	183300	25975050	2860	2860	2860	2860	0
126	20250219	183200	25975050	2860	2860	2860	2860	0
127	20250219	183100	25975050	2860	2860	2860	2860	0
128	20250219	183000	25975050	2860	2860	2860	2860	0
129	20250219	182900	25975050	2860	2860	2860	2860	0
130	20250219	182800	25975050	2860	2860	2860	2860	0
131	20250219	182700	25975050	2860	2860	2860	2860	0
132	20250219	182600	25975050	2860	2860	2860	2860	0
133	20250219	182500	25975050	2860	2860	2860	2860	0
134	20250219	182400	25975050	2860	2860	2860	2860	0
135	20250219	182300	25975050	2860	2860	2860	2860	0
136	20250219	182200	25975050	2860	2860	2860	2860	0
137	20250219	182100	25975050	2860	2860	2860	2860	0
138	20250219	182000	25975050	2860	2860	2860	2860	0
139	20250219	181900	25975050	2860	2860	2860	2860	0
140	20250219	181800	25975050	2860	2860	2860	2860	0
141	20250219	181700	25975050	2860	2860	2860	2860	0
142	20250219	181600	25975050	2860	2860	2860	2860	0
143	20250219	181500	25975050	2860	2860	2860	2860	0
144	20250219	181400	25975050	2860	2860	2860	2860	0
145	20250219	181300	25975050	2860	2860	2860	2860	0
146	20250219	181200	25975050	2860	2860	2860	2860	0
147	20250219	181100	25975050	2860	2860	2860	2860	0
148	20250219	181000	25975050	2860	2860	2860	2860	0
149	20250219	180900	25975050	2860	2860	2860	2860	0
150	20250219	180800	25975050	2860	2860	2860	2860	0
151	20250219	180700	25975050	2860	2860	2860	2860	0
152	20250219	180600	25975050	2860	2860	2860	2860	124
153	20250219	180500	25975050	2860	2860	2860	2860	0
154	20250219	180400	25975050	2860	2860	2860	2860	0
155	20250219	180300	25975050	2860	2860	2860	2860	0
156	20250219	180200	25975050	2860	2860	2860	2860	0
157	20250219	180100	25975050	2860	2860	2860	2860	0
158	20250219	180000	25975050	2860	2860	2860	2860	0
159	20250219	175900	25975050	2860	2860	2860	2860	0
160	20250219	175800	25975050	2860	2860	2860	2860	0
161	20250219	175700	25975050	2860	2860	2860	2860	0
162	20250219	175600	25975050	2860	2860	2860	2860	0
163	20250219	175500	25975050	2860	2860	2860	2860	0
164	20250219	175400	25975050	2860	2860	2860	2860	0
165	20250219	175300	25975050	2860	2860	2860	2860	0
166	20250219	175200	25975050	2860	2860	2860	2860	0
167	20250219	175100	25975050	2860	2860	2860	2860	0
168	20250219	175000	25975050	2860	2860	2860	2860	0
169	20250219	174900	25975050	2860	2860	2860	2860	0
170	20250219	174800	25975050	2860	2860	2860	2860	0
171	20250219	174700	25975050	2860	2860	2860	2860	0
172	20250219	174600	25975050	2860	2860	2860	2860	0
173	20250219	174500	25975050	2860	2860	2860	2860	0
174	20250219	174400	25975050	2860	2860	2860	2860	0
175	20250219	174300	25975050	2860	2860	2860	2860	0
176	20250219	174200	25975050	2860	2860	2860	2860	0
177	20250219	174100	25975050	2860	2860	2860	2860	0
178	20250219	174000	25975050	2860	2860	2860	2860	0
179	20250219	173900	25975050	2860	2860	2860	2860	0
180	20250219	173800	25975050	2860	2860	2860	2860	0
181	20250219	173700	25975050	2860	2860	2860	2860	0
182	20250219	173600	25975050	2860	2860	2860	2860	124
183	20250219	173500	25975050	2860	2860	2860	2860	0
184	20250219	173400	25975050	2860	2860	2860	2860	0
185	20250219	173300	25975050	2860	2860	2860	2860	0
186	20250219	173200	25975050	2860	2860	2860	2860	0
187	20250219	173100	25975050	2860	2860	2860	2860	0
188	20250219	173000	25975050	2860	2860	2860	2860	0
189	20250219	172900	25975050	2860	2860	2860	2860	0
190	20250219	172800	25975050	2860	2860	2860	2860	0
191	20250219	172700	25975050	2860	2860	2860	2860	0
192	20250219	172600	25975050	2860	2860	2860	2860	0
193	20250219	172500	25975050	2860	2860	2860	2860	0
194	20250219	172400	25975050	2860	2860	2860	2860	0
195	20250219	172300	25975050	2860	2860	2860	2860	0
196	20250219	172200	25975050	2860	2860	2860	2860	0
197	20250219	172100	25975050	2860	2860	2860	2860	0
198	20250219	172000	25975050	2860	2860	2860	2860	0
199	20250219	171900	25975050	2860	2860	2860	2860	0
200	20250219	171800	25975050	2860	2860	2860	2860	0
201	20250219	171700	25975050	2860	2860	2860	2860	0
202	20250219	171600	25975050	2860	2860	2860	2860	0
203	20250219	171500	25975050	2860	2860	2860	2860	0
204	20250219	171400	25975050	2860	2860	2860	2860	0
205	20250219	171300	25975050	2860	2860	2860	2860	0
206	20250219	171200	25975050	2860	2860	2860	2860	0
207	20250219	171100	25975050	2860	2860	2860	2860	0
208	20250219	171000	25975050	2860	2860	2860	2860	0
209	20250219	170900	25975050	2860	2860	2860	2860	0
210	20250219	170800	25975050	2860	2860	2860	2860	0
211	20250219	170700	25975050	2860	2860	2860	2860	0
212	20250219	170600	25975050	2860	2860	2860	2860	124
213	20250219	170500	25975050	2860	2860	2860	2860	0
214	20250219	170400	25975050	2860	2860	2860	2860	0
215	20250219	170300	25975050	2860	2860	2860	2860	0
216	20250219	170200	25975050	2860	2860	2860	2860	0
217	20250219	170100	25975050	2860	2860	2860	2860	0
218	20250219	170000	25975050	2860	2860	2860	2860	0
219	20250219	165900	25975050	2860	2860	2860	2860	0
220	20250219	165800	25975050	2860	2860	2860	2860	0
221	20250219	165700	25975050	2860	2860	2860	2860	0
222	20250219	165600	25975050	2860	2860	2860	2860	0
223	20250219	165500	25975050	2860	2860	2860	2860	0
224	20250219	165400	25975050	2860	2860	2860	2860	0
225	20250219	165300	25975050	2860	2860	2860	2860	0
226	20250219	165200	25975050	2860	2860	2860	2860	0
227	20250219	165100	25975050	2860	2860	2860	2860	0
228	20250219	165000	25975050	2860	2860	2860	2860	0
229	20250219	164900	25975050	2860	2860	2860	2860	0
230	20250219	164800	25975050	2860	2860	2860	2860	0
231	20250219	164700	25975050	2860	2860	2860	2860	0
232	20250219	164600	25975050	2860	2860	2860	2860	0
233	20250219	164500	25975050	2860	2860	2860	2860	0
234	20250219	164400	25975050	2860	2860	2860	2860	0
235	20250219	164300	25975050	2860	2860	2860	2860	0
236	20250219	164200	25975050	2860	2860	2860	2860	0
237	20250219	164100	25975050	2860	2860	2860	2860	0
238	20250219	164000	25975050	2860	2860	2860	2860	0
239	20250219	163900	25975050	2860	2860	2860	2860	0
240	20250219	163800	25975050	2860	2860	2860	2860	0
241	20250219	163700	25975050	2860	2860	2860	2860	0
242	20250219	163600	25975050	2860	2860	2860	2860	124
243	20250219	163500	25975050	2860	2860	2860	2860	0
244	20250219	163400	25975050	2860	2860	2860	2860	0
245	20250219	163300	25975050	2860	2860	2860	2860	0
246	20250219	163200	25975050	2860	2860	2860	2860	0
247	20250219	163100	25975050	2860	2860	2860	2860	0
248	20250219	163000	25975050	2860	2860	2860	2860	0
249	20250219	162900	25975050	2860	2860	2860	2860	0
250	20250219	162800	25975050	2860	2860	2860	2860	0
251	20250219	162700	25975050	2860	2860	2860	2860	0
252	20250219	162600	25975050	2860	2860	2860	2860	0
253	20250219	162500	25975050	2860	2860	2860	2860	0
254	20250219	162400	25975050	2860	2860	2860	2860	0
255	20250219	162300	25975050	2860	2860	2860	2860	0
256	20250219	162200	25975050	2860	2860	2860	2860	0
257	20250219	162100	25975050	2860	2860	2860	2860	0
258	20250219	162000	25975050	2860	2860	2860	2860	0
259	20250219	161900	25975050	2860	2860	2860	2860	0
260	20250219	161800	25975050	2860	2860	2860	2860	0
261	20250219	161700	25975050	2860	2860	2860	2860	0
262	20250219	161600	25975050	2860	2860	2860	2860	0
263	20250219	161500	25975050	2860	2860	2860	2860	0
264	20250219	161400	25975050	2860	2860	2860	2860	0
265	20250219	161300	25975050	2860	2860	2860	2860	0
266	20250219	161200	25975050	2860	2860	2860	2860	0
267	20250219	161100	25975050	2860	2860	2860	2860	0
268	20250219	161000	25975050	2860	2860	2860	2860	0
269	20250219	160900	25975050	2860	2860	2860	2860	0
270	20250219	160800	25975050	2860	2860	2860	2860	0
271	20250219	160700	25975050	2860	2860	2860	2860	0
272	20250219	160600	25975050	2860	2860	2860	2860	124
273	20250219	160500	25975050	2860	2860	2860	2860	0
274	20250219	160400	25975050	2860	2860	2860	2860	0
275	20250219	160300	25975050	2860	2860	2860	2860	0
276	20250219	160200	25975050	2860	2860	2860	2860	0
277	20250219	160100	25975050	2860	2860	2860	2860	0
278	20250219	160000	25975050	2860	2860	2860	2860	0
279	20250219	155900	25975050	2860	2860	2860	2860	0
280	20250219	155800	25975050	2860	2860	2860	2860	0
281	20250219	155700	25975050	2860	2860	2860	2860	0
282	20250219	155600	25975050	2860	2860	2860	2860	0
283	20250219	155500	25975050	2860	2860	2860	2860	0
284	20250219	155400	25975050	2860	2860	2860	2860	0
285	20250219	155300	25975050	2860	2860	2860	2860	0
286	20250219	155200	25975050	2860	2860	2860	2860	0
287	20250219	155100	25975050	2860	2860	2860	2860	0
288	20250219	155000	25975050	2860	2860	2860	2860	0
289	20250219	154900	25975050	2860	2860	2860	2860	0
290	20250219	154800	25975050	2860	2860	2860	2860	0
291	20250219	154700	25975050	2860	2860	2860	2860	0
292	20250219	154600	25975050	2860	2860	2860	2860	0
293	20250219	154500	25975050	2860	2860	2860	2860	0
294	20250219	154400	25975050	2860	2860	2860	2860	0
295	20250219	154300	25975050	2860	2860	2860	2860	0
296	20250219	154200	25975050	2860	2860	2860	2860	0
297	20250219	154100	25975050	2860	2860	2860	2860	0
298	20250219	154000	25975050	2860	2860	2860	2860	0
299	20250219	153900	25975050	2860	2860	2860	2860	0
300	20250219	153800	25975050	2860	2860	2860	2860	0
301	20250219	153700	25975050	2860	2860	2860	2860	0
302	20250219	153600	25975050	2860	2860	2860	2860	124
303	20250219	153500	25975050	2860	2860	2860	2860	0
304	20250219	153400	25975050	2860	2860	2860	2860	0
305	20250219	153300	25975050	2860	2860	2860	2860	0
306	20250219	153200	25975050	2860	2860	2860	2860	0
307	20250219	153100	25975050	2860	2860	2860	2860	0
308	20250219	153000	25975050	2860	2860	2860	2860	124
309	20250219	152900	25620410	2860	2860	2860	2860	0
310	20250219	152800	25620410	2860	2860	2860	2860	0
311	20250219	152700	25620410	2860	2860	2860	2860	0
312	20250219	152600	25620410	2860	2860	2860	2860	0
313	20250219	152500	25620410	2860	2860	2860	2860	0
314	20250219	152400	25620410	2860	2860	2860	2860	0
315	20250219	152300	25620410	2860	2860	2860	2860	0
316	20250219	152200	25620410	2860	2860	2860	2860	0
317	20250219	152100	25620410	2860	2860	2860	2860	0
318	20250219	152000	25620410	2860	2860	2860	2860	0
319	20250219	151900	25620410	2860	2860	2860	2860	0
320	20250219	151800	25620410	2860	2860	2860	2860	0
321	20250219	151700	25620410	2860	2860	2860	2860	0
322	20250219	151600	25620410	2860	2860	2860	2860	0
323	20250219	151500	25620410	2860	2860	2860	2860	0
324	20250219	151400	25620410	2860	2860	2860	2860	0
325	20250219	151300	25620410	2860	2860	2860	2860	0
326	20250219	151200	25620410	2860	2860	2860	2860	0
327	20250219	151100	25620410	2860	2860	2860	2860	0
328	20250219	151000	25620410	2860	2860	2860	2860	0
329	20250219	150900	25620410	2860	2860	2860	2860	101
330	20250219	150800	25331550	2860	2860	2860	2860	0
331	20250219	150700	25331550	2860	2860	2860	2860	700
332	20250219	150600	23329550	2860	2860	2860	2860	20
333	20250219	150500	23272350	2860	2860	2860	2860	0
334	20250219	150400	23272350	2860	2860	2860	2860	0
335	20250219	150300	23272350	2860	2860	2860	2860	0
336	20250219	150200	23272350	2860	2860	2860	2860	0
337	20250219	150100	23272350	2860	2860	2860	2860	0
338	20250219	150000	23272350	2860	2860	2860	2860	0
339	20250219	145900	23272350	2860	2860	2860	2860	0
340	20250219	145800	23272350	2860	2860	2860	2860	100
341	20250219	145700	22986350	2860	2860	2860	2860	0
342	20250219	145600	22986350	2860	2860	2860	2860	0
343	20250219	145500	22986350	2860	2855	2860	2855	79
344	20250219	145400	22760455	2860	2860	2860	2860	0
345	20250219	145300	22760455	2860	2860	2860	2860	0
346	20250219	145200	22760455	2860	2860	2860	2860	0
347	20250219	145100	22760455	2860	2860	2860	2860	0
348	20250219	145000	22760455	2860	2860	2860	2860	0
349	20250219	144900	22760455	2860	2860	2860	2860	0
350	20250219	144800	22760455	2860	2860	2860	2860	0
351	20250219	144700	22760455	2860	2860	2860	2860	0
352	20250219	144600	22760455	2860	2860	2860	2860	0
353	20250219	144500	22760455	2860	2860	2860	2860	0
354	20250219	144400	22760455	2860	2860	2860	2860	0
355	20250219	144300	22760455	2860	2860	2860	2860	0
356	20250219	144200	22760455	2860	2860	2860	2860	0
357	20250219	144100	22760455	2860	2860	2860	2860	0
358	20250219	144000	22760455	2860	2860	2860	2860	0
359	20250219	143900	22760455	2860	2860	2860	2860	0
360	20250219	143800	22760455	2860	2860	2860	2860	0
361	20250219	143700	22760455	2860	2860	2860	2860	0
362	20250219	143600	22760455	2860	2860	2860	2860	0
363	20250219	143500	22760455	2860	2860	2860	2860	0
364	20250219	143400	22760455	2860	2860	2860	2860	0
365	20250219	143300	22760455	2860	2860	2860	2860	0
366	20250219	143200	22760455	2860	2860	2860	2860	0
367	20250219	143100	22760455	2860	2860	2860	2860	0
368	20250219	143000	22760455	2860	2860	2860	2860	0
369	20250219	142900	22760455	2860	2860	2860	2860	0
370	20250219	142800	22760455	2860	2860	2860	2860	0
371	20250219	142700	22760455	2860	2860	2860	2860	0
372	20250219	142600	22760455	2860	2860	2860	2860	0
373	20250219	142500	22760455	2860	2860	2860	2860	0
374	20250219	142400	22760455	2860	2860	2860	2860	0
375	20250219	142300	22760455	2860	2860	2860	2860	0
376	20250219	142200	22760455	2860	2860	2860	2860	0
377	20250219	142100	22760455	2860	2860	2860	2860	0
378	20250219	142000	22760455	2860	2860	2860	2860	0
379	20250219	141900	22760455	2860	2860	2860	2860	0
380	20250219	141800	22760455	2860	2860	2860	2860	0
381	20250219	141700	22760455	2860	2860	2860	2860	0
382	20250219	141600	22760455	2860	2860	2860	2860	0
383	20250219	141500	22760455	2860	2845	2860	2845	131
384	20250219	141400	22386985	2865	2865	2865	2865	0
385	20250219	141300	22386985	2865	2865	2865	2865	0
386	20250219	141200	22386985	2865	2865	2865	2865	0
387	20250219	141100	22386985	2865	2865	2865	2865	0
388	20250219	141000	22386985	2865	2865	2865	2865	0
389	20250219	140900	22386985	2865	2865	2865	2865	0
390	20250219	140800	22386985	2865	2865	2865	2865	0
391	20250219	140700	22386985	2865	2865	2865	2865	0
392	20250219	140600	22386985	2865	2865	2865	2865	0
393	20250219	140500	22386985	2865	2865	2865	2865	0
394	20250219	140400	22386985	2865	2865	2865	2865	0
395	20250219	140300	22386985	2865	2865	2865	2865	0
396	20250219	140200	22386985	2865	2865	2865	2865	0
397	20250219	140100	22386985	2865	2865	2865	2865	0
398	20250219	140000	22386985	2865	2865	2865	2865	0
399	20250219	135900	22386985	2865	2865	2865	2865	0
400	20250219	135800	22386985	2865	2865	2865	2865	0
401	20250219	135700	22386985	2865	2865	2865	2865	0
402	20250219	135600	22386985	2865	2865	2865	2865	0
403	20250219	135500	22386985	2865	2865	2865	2865	0
404	20250219	135400	22386985	2865	2865	2865	2865	0
405	20250219	135300	22386985	2865	2865	2865	2865	0
406	20250219	135200	22386985	2865	2865	2865	2865	0
407	20250219	135100	22386985	2865	2865	2865	2865	0
408	20250219	135000	22386985	2865	2865	2865	2865	0
409	20250219	134900	22386985	2865	2865	2865	2865	0
410	20250219	134800	22386985	2865	2865	2865	2865	0
411	20250219	134700	22386985	2865	2865	2865	2865	0
412	20250219	134600	22386985	2865	2865	2865	2865	0
413	20250219	134500	22386985	2865	2865	2865	2865	0
414	20250219	134400	22386985	2865	2865	2865	2865	0
415	20250219	134300	22386985	2865	2865	2865	2865	0
416	20250219	134200	22386985	2865	2865	2865	2865	0
417	20250219	134100	22386985	2865	2865	2865	2865	0
418	20250219	134000	22386985	2865	2865	2865	2865	0
419	20250219	133900	22386985	2865	2865	2865	2865	0
420	20250219	133800	22386985	2865	2865	2865	2865	0
421	20250219	133700	22386985	2865	2865	2865	2865	0
422	20250219	133600	22386985	2865	2865	2865	2865	0
423	20250219	133500	22386985	2865	2865	2865	2865	0
424	20250219	133400	22386985	2865	2865	2865	2865	0
425	20250219	133300	22386985	2865	2865	2865	2865	0
426	20250219	133200	22386985	2865	2865	2865	2865	0
427	20250219	133100	22386985	2865	2865	2865	2865	0
428	20250219	133000	22386985	2865	2865	2865	2865	0
429	20250219	132900	22386985	2865	2865	2865	2865	0
430	20250219	132800	22386985	2865	2865	2865	2865	0
431	20250219	132700	22386985	2865	2865	2865	2865	0
432	20250219	132600	22386985	2865	2865	2865	2865	0
433	20250219	132500	22386985	2865	2865	2865	2865	0
434	20250219	132400	22386985	2865	2865	2865	2865	0
435	20250219	132300	22386985	2865	2865	2865	2865	0
436	20250219	132200	22386985	2865	2865	2865	2865	0
437	20250219	132100	22386985	2865	2865	2865	2865	0
438	20250219	132000	22386985	2865	2865	2865	2865	0
439	20250219	131900	22386985	2865	2835	2865	2835	15
440	20250219	131800	22344380	2790	2790	2790	2790	0
441	20250219	131700	22344380	2790	2790	2790	2790	0
442	20250219	131600	22344380	2790	2790	2790	2790	0
443	20250219	131500	22344380	2790	2805	2805	2790	30
444	20250219	131400	22260510	2850	2850	2850	2850	0
445	20250219	131300	22260510	2850	2850	2850	2850	0
446	20250219	131200	22260510	2850	2850	2850	2850	17
447	20250219	131100	22212060	2850	2850	2850	2850	0
448	20250219	131000	22212060	2850	2850	2850	2850	0
449	20250219	130900	22212060	2850	2850	2850	2850	0
450	20250219	130800	22212060	2850	2850	2850	2850	0
451	20250219	130700	22212060	2850	2850	2850	2850	0
452	20250219	130600	22212060	2850	2850	2850	2850	0
453	20250219	130500	22212060	2850	2850	2850	2850	0
454	20250219	130400	22212060	2850	2850	2850	2850	0
455	20250219	130300	22212060	2850	2850	2850	2850	0
456	20250219	130200	22212060	2850	2850	2850	2850	0
457	20250219	130100	22212060	2850	2850	2850	2850	0
458	20250219	130000	22212060	2850	2850	2850	2850	0
459	20250219	125900	22212060	2850	2850	2850	2850	0
460	20250219	125800	22212060	2850	2850	2850	2850	0
461	20250219	125700	22212060	2850	2850	2850	2850	0
462	20250219	125600	22212060	2850	2850	2850	2850	0
463	20250219	125500	22212060	2850	2850	2850	2850	0
464	20250219	125400	22212060	2850	2850	2850	2850	0
465	20250219	125300	22212060	2850	2850	2850	2850	0
466	20250219	125200	22212060	2850	2850	2850	2850	0
467	20250219	125100	22212060	2850	2850	2850	2850	0
468	20250219	125000	22212060	2850	2850	2850	2850	0
469	20250219	124900	22212060	2850	2850	2850	2850	0
470	20250219	124800	22212060	2850	2850	2850	2850	0
471	20250219	124700	22212060	2850	2850	2850	2850	0
472	20250219	124600	22212060	2850	2850	2850	2850	0
473	20250219	124500	22212060	2850	2850	2850	2850	0
474	20250219	124400	22212060	2850	2850	2850	2850	0
475	20250219	124300	22212060	2850	2850	2850	2850	0
476	20250219	124200	22212060	2850	2850	2850	2850	0
477	20250219	124100	22212060	2850	2850	2850	2850	0
478	20250219	124000	22212060	2850	2850	2850	2850	0
479	20250219	123900	22212060	2850	2850	2850	2850	0
480	20250219	123800	22212060	2850	2850	2850	2850	0
481	20250219	123700	22212060	2850	2850	2850	2850	0
482	20250219	123600	22212060	2850	2850	2850	2850	0
483	20250219	123500	22212060	2850	2850	2850	2850	0
484	20250219	123400	22212060	2850	2850	2850	2850	0
485	20250219	123300	22212060	2850	2850	2850	2850	0
486	20250219	123200	22212060	2850	2850	2850	2850	1
487	20250219	123100	22209210	2875	2875	2875	2875	0
488	20250219	123000	22209210	2875	2875	2875	2875	0
489	20250219	122900	22209210	2875	2875	2875	2875	0
490	20250219	122800	22209210	2875	2875	2875	2875	0
491	20250219	122700	22209210	2875	2875	2875	2875	0
492	20250219	122600	22209210	2875	2875	2875	2875	0
493	20250219	122500	22209210	2875	2875	2875	2875	0
494	20250219	122400	22209210	2875	2875	2875	2875	0
495	20250219	122300	22209210	2875	2875	2875	2875	0
496	20250219	122200	22209210	2875	2875	2875	2875	0
497	20250219	122100	22209210	2875	2875	2875	2875	0
498	20250219	122000	22209210	2875	2875	2875	2875	0
499	20250219	121900	22209210	2875	2875	2875	2875	0
500	20250219	121800	22209210	2875	2875	2875	2875	0
501	20250219	121700	22209210	2875	2875	2875	2875	0
502	20250219	121600	22209210	2875	2875	2875	2875	0
503	20250219	121500	22209210	2875	2875	2875	2875	0
504	20250219	121400	22209210	2875	2875	2875	2875	0
505	20250219	121300	22209210	2875	2875	2875	2875	0
506	20250219	121200	22209210	2875	2875	2875	2875	0
507	20250219	121100	22209210	2875	2875	2875	2875	0
508	20250219	121000	22209210	2875	2875	2875	2875	1
509	20250219	120900	22206335	2875	2875	2875	2875	0
510	20250219	120800	22206335	2875	2875	2875	2875	0
511	20250219	120700	22206335	2875	2875	2875	2875	0
512	20250219	120600	22206335	2875	2875	2875	2875	0
513	20250219	120500	22206335	2875	2875	2875	2875	0
514	20250219	120400	22206335	2875	2875	2875	2875	0
515	20250219	120300	22206335	2875	2875	2875	2875	1
516	20250219	120200	22203460	2880	2880	2880	2880	0
517	20250219	120100	22203460	2880	2880	2880	2880	0
518	20250219	120000	22203460	2880	2880	2880	2880	0
519	20250219	115900	22203460	2880	2880	2880	2880	0
520	20250219	115800	22203460	2880	2880	2880	2880	0
521	20250219	115700	22203460	2880	2880	2880	2880	0
522	20250219	115600	22203460	2880	2880	2880	2880	0
523	20250219	115500	22203460	2880	2880	2880	2880	0
524	20250219	115400	22203460	2880	2880	2880	2880	5
525	20250219	115300	22189060	2880	2880	2880	2880	0
526	20250219	115200	22189060	2880	2880	2880	2880	0
527	20250219	115100	22189060	2880	2880	2880	2880	0
528	20250219	115000	22189060	2880	2880	2880	2880	0
529	20250219	114900	22189060	2880	2880	2880	2880	0
530	20250219	114800	22189060	2880	2880	2880	2880	0
531	20250219	114700	22189060	2880	2880	2880	2880	0
532	20250219	114600	22189060	2880	2880	2880	2880	0
533	20250219	114500	22189060	2880	2880	2880	2880	0
534	20250219	114400	22189060	2880	2880	2880	2880	0
535	20250219	114300	22189060	2880	2880	2880	2880	0
536	20250219	114200	22189060	2880	2880	2880	2880	0
537	20250219	114100	22189060	2880	2880	2880	2880	0
538	20250219	114000	22189060	2880	2880	2880	2880	0
539	20250219	113900	22189060	2880	2880	2880	2880	0
540	20250219	113800	22189060	2880	2880	2880	2880	3
541	20250219	113700	22180420	2880	2880	2880	2880	6
542	20250219	113600	22163140	2880	2880	2880	2880	0
543	20250219	113500	22163140	2880	2880	2880	2880	5
544	20250219	113400	22148740	2850	2830	2850	2830	362
545	20250219	113300	21120580	2825	2820	2825	2820	153
546	20250219	113200	20688605	2820	2815	2820	2815	10
547	20250219	113100	20660435	2780	2780	2780	2780	0
548	20250219	113000	20660435	2780	2780	2780	2780	0
549	20250219	112900	20660435	2780	2780	2780	2780	0
550	20250219	112800	20660435	2780	2790	2790	2780	20
551	20250219	112700	20604715	2830	2830	2830	2830	0
552	20250219	112600	20604715	2830	2830	2830	2830	0
553	20250219	112500	20604715	2830	2830	2830	2830	0
554	20250219	112400	20604715	2830	2830	2830	2830	0
555	20250219	112300	20604715	2830	2830	2830	2830	0
556	20250219	112200	20604715	2830	2830	2830	2830	0
557	20250219	112100	20604715	2830	2830	2830	2830	0
558	20250219	112000	20604715	2830	2830	2830	2830	0
559	20250219	111900	20604715	2830	2830	2830	2830	0
560	20250219	111800	20604715	2830	2830	2830	2830	0
561	20250219	111700	20604715	2830	2830	2830	2830	0
562	20250219	111600	20604715	2830	2830	2830	2830	0
563	20250219	111500	20604715	2830	2830	2830	2830	0
564	20250219	111400	20604715	2830	2830	2830	2830	0
565	20250219	111300	20604715	2830	2830	2830	2830	0
566	20250219	111200	20604715	2830	2830	2830	2830	23
567	20250219	111100	20539625	2825	2825	2825	2825	0
568	20250219	111000	20539625	2825	2825	2825	2825	0
569	20250219	110900	20539625	2825	2825	2825	2825	0
570	20250219	110800	20539625	2825	2825	2825	2825	0
571	20250219	110700	20539625	2825	2825	2825	2825	0
572	20250219	110600	20539625	2825	2825	2825	2825	200
573	20250219	110500	19974625	2830	2830	2830	2830	40
574	20250219	110400	19861425	2770	2770	2770	2770	0
575	20250219	110300	19861425	2770	2770	2770	2770	0
576	20250219	110200	19861425	2770	2770	2770	2770	0
577	20250219	110100	19861425	2770	2770	2770	2770	0
578	20250219	110000	19861425	2770	2770	2770	2770	0
579	20250219	105900	19861425	2770	2770	2770	2770	0
580	20250219	105800	19861425	2770	2770	2770	2770	0
581	20250219	105700	19861425	2770	2770	2770	2770	0
582	20250219	105600	19861425	2770	2770	2770	2770	0
583	20250219	105500	19861425	2770	2770	2770	2770	0
584	20250219	105400	19861425	2770	2770	2770	2770	0
585	20250219	105300	19861425	2770	2770	2770	2770	0
586	20250219	105200	19861425	2770	2800	2800	2770	7
587	20250219	105100	19841875	2810	2810	2810	2810	0
588	20250219	105000	19841875	2810	2810	2810	2810	0
589	20250219	104900	19841875	2810	2810	2810	2810	0
590	20250219	104800	19841875	2810	2810	2810	2810	0
591	20250219	104700	19841875	2810	2810	2810	2810	25
592	20250219	104600	19771625	2815	2815	2815	2815	0
593	20250219	104500	19771625	2815	2815	2815	2815	0
594	20250219	104400	19771625	2815	2815	2815	2815	0
595	20250219	104300	19771625	2815	2815	2815	2815	0
596	20250219	104200	19771625	2815	2815	2815	2815	0
597	20250219	104100	19771625	2815	2815	2815	2815	8
598	20250219	104000	19749105	2830	2830	2830	2830	0
599	20250219	103900	19749105	2830	2830	2830	2830	0
600	20250219	103800	19749105	2830	2830	2830	2830	0
601	20250219	103700	19749105	2830	2830	2830	2830	0
602	20250219	103600	19749105	2830	2830	2830	2830	0
603	20250219	103500	19749105	2830	2830	2830	2830	0
604	20250219	103400	19749105	2830	2830	2830	2830	0
605	20250219	103300	19749105	2830	2830	2830	2830	0
606	20250219	103200	19749105	2830	2830	2830	2830	0
607	20250219	103100	19749105	2830	2830	2830	2830	0
608	20250219	103000	19749105	2830	2830	2830	2830	105
609	20250219	102900	19451955	2850	2850	2850	2850	0
610	20250219	102800	19451955	2850	2850	2850	2850	0
611	20250219	102700	19451955	2850	2850	2850	2850	0
612	20250219	102600	19451955	2850	2850	2850	2850	0
613	20250219	102500	19451955	2850	2850	2850	2850	0
614	20250219	102400	19451955	2850	2850	2850	2850	0
615	20250219	102300	19451955	2850	2850	2850	2850	0
616	20250219	102200	19451955	2850	2850	2850	2850	0
617	20250219	102100	19451955	2850	2850	2850	2850	0
618	20250219	102000	19451955	2850	2850	2850	2850	0
619	20250219	101900	19451955	2850	2850	2850	2850	0
620	20250219	101800	19451955	2850	2850	2850	2850	0
621	20250219	101700	19451955	2850	2850	2850	2850	0
622	20250219	101600	19451955	2850	2850	2850	2850	0
623	20250219	101500	19451955	2850	2845	2850	2845	100
624	20250219	101400	19167350	2845	2845	2845	2845	0
625	20250219	101300	19167350	2845	2845	2845	2845	1
626	20250219	101200	19164505	2835	2835	2835	2835	5000
627	20250219	101100	4989505	2840	2840	2840	2840	0
628	20250219	101000	4989505	2840	2835	2840	2835	253
629	20250219	100900	4271485	2840	2840	2840	2840	0
630	20250219	100800	4271485	2840	2840	2840	2840	0
631	20250219	100700	4271485	2840	2840	2840	2840	0
632	20250219	100600	4271485	2840	2840	2840	2840	0
633	20250219	100500	4271485	2840	2840	2840	2840	0
634	20250219	100400	4271485	2840	2840	2840	2840	0
635	20250219	100300	4271485	2840	2840	2840	2840	0
636	20250219	100200	4271485	2840	2840	2840	2840	0
637	20250219	100100	4271485	2840	2840	2840	2840	0
638	20250219	100000	4271485	2840	2840	2840	2840	0
639	20250219	095900	4271485	2840	2840	2840	2840	0
640	20250219	095800	4271485	2840	2840	2840	2840	0
641	20250219	095700	4271485	2840	2840	2840	2840	0
642	20250219	095600	4271485	2840	2840	2840	2840	0
643	20250219	095500	4271485	2840	2840	2840	2840	5
644	20250219	095400	4257285	2805	2805	2805	2805	0
645	20250219	095300	4257285	2805	2805	2805	2805	0
646	20250219	095200	4257285	2805	2805	2805	2805	0
647	20250219	095100	4257285	2805	2805	2805	2805	0
648	20250219	095000	4257285	2805	2805	2805	2805	0
649	20250219	094900	4257285	2805	2805	2805	2805	0
650	20250219	094800	4257285	2805	2805	2805	2805	151
651	20250219	094700	3833730	2805	2805	2805	2805	0
652	20250219	094600	3833730	2805	2805	2805	2805	2
653	20250219	094500	3828120	2810	2810	2810	2810	21
654	20250219	094400	3769110	2810	2810	2810	2810	10
655	20250219	094300	3741010	2810	2810	2810	2810	0
656	20250219	094200	3741010	2810	2810	2810	2810	0
657	20250219	094100	3741010	2810	2810	2810	2810	0
658	20250219	094000	3741010	2810	2810	2810	2810	0
659	20250219	093900	3741010	2810	2810	2810	2810	10
660	20250219	093800	3712910	2810	2810	2810	2810	70
661	20250219	093700	3516210	2810	2820	2820	2810	20
662	20250219	093600	3459910	2825	2825	2825	2825	10
663	20250219	093500	3431660	2825	2825	2825	2825	0
664	20250219	093400	3431660	2825	2765	2825	2765	108
665	20250219	093300	3132595	2765	2765	2765	2765	100
666	20250219	093200	2856095	2845	2845	2845	2845	0
667	20250219	093100	2856095	2845	2845	2845	2845	10
668	20250219	093000	2827645	2845	2840	2845	2840	226
669	20250219	092900	2185755	2830	2830	2830	2830	0
670	20250219	092800	2185755	2830	2830	2830	2830	0
671	20250219	092700	2185755	2830	2830	2830	2830	0
672	20250219	092600	2185755	2830	2830	2830	2830	0
673	20250219	092500	2185755	2830	2830	2830	2830	190
674	20250219	092400	1648055	2835	2835	2835	2835	0
675	20250219	092300	1648055	2835	2835	2835	2835	151
676	20250219	092200	1219970	2840	2840	2840	2840	0
677	20250219	092100	1219970	2840	2840	2840	2840	0
678	20250219	092000	1219970	2840	2840	2840	2840	0
679	20250219	091900	1219970	2840	2830	2840	2830	160
680	20250219	091800	766170	2765	2745	2765	2745	266
681	20250219	091700	32940	2745	2745	2745	2745	0
682	20250219	091600	32940	2745	2745	2745	2745	0
683	20250219	091500	32940	2745	2745	2745	2745	0
684	20250219	091400	32940	2745	2745	2745	2745	11
685	20250219	091300	2745	2745	2745	2745	2745	1
686	20250219	091200	0	2735	2735	2735	2735	0
687	20250219	091100	0	2735	2735	2735	2735	0
688	20250219	091000	0	2735	2735	2735	2735	0
689	20250219	090900	0	2735	2735	2735	2735	0
690	20250219	090800	0	2735	2735	2735	2735	0
691	20250219	090700	0	2735	2735	2735	2735	0
692	20250219	090600	0	2735	2735	2735	2735	0
693	20250219	090500	0	2735	2735	2735	2735	0
694	20250219	090400	0	2735	2735	2735	2735	0
695	20250219	090300	0	2735	2735	2735	2735	0
696	20250219	090200	0	2735	2735	2735	2735	0
697	20250219	090100	0	2735	2735	2735	2735	0
698	20250219	090000	0	2735	2735	2735	2735	0