KissMeData/010400/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185500	30084960	2910	2910	2910	2910	162
3	20250219	185400	30084960	2910	2910	2910	2910	0
4	20250219	185300	30084960	2910	2910	2910	2910	0
5	20250219	185200	30084960	2910	2910	2910	2910	0
6	20250219	185100	30084960	2910	2910	2910	2910	0
7	20250219	185000	30084960	2910	2910	2910	2910	0
8	20250219	184900	30084960	2910	2910	2910	2910	0
9	20250219	184800	30084960	2910	2910	2910	2910	0
10	20250219	184700	30084960	2910	2910	2910	2910	0
11	20250219	184600	30084960	2910	2910	2910	2910	0
12	20250219	184500	30084960	2910	2910	2910	2910	0
13	20250219	184400	30084960	2910	2910	2910	2910	0
14	20250219	184300	30084960	2910	2910	2910	2910	0
15	20250219	184200	30084960	2910	2910	2910	2910	0
16	20250219	184100	30084960	2910	2910	2910	2910	0
17	20250219	184000	30084960	2910	2910	2910	2910	0
18	20250219	183900	30084960	2910	2910	2910	2910	0
19	20250219	183800	30084960	2910	2910	2910	2910	0
20	20250219	183700	30084960	2910	2910	2910	2910	0
21	20250219	183600	30084960	2910	2910	2910	2910	0
22	20250219	183500	30084960	2910	2910	2910	2910	0
23	20250219	183400	30084960	2910	2910	2910	2910	0
24	20250219	183300	30084960	2910	2910	2910	2910	0
25	20250219	183200	30084960	2910	2910	2910	2910	0
26	20250219	183100	30084960	2910	2910	2910	2910	0
27	20250219	183000	30084960	2910	2910	2910	2910	0
28	20250219	182900	30084960	2910	2910	2910	2910	0
29	20250219	182800	30084960	2910	2910	2910	2910	0
30	20250219	182700	30084960	2910	2910	2910	2910	0
31	20250219	182600	30084960	2910	2910	2910	2910	0
32	20250219	182500	30084960	2910	2910	2910	2910	162
33	20250219	182400	30084960	2910	2910	2910	2910	0
34	20250219	182300	30084960	2910	2910	2910	2910	0
35	20250219	182200	30084960	2910	2910	2910	2910	0
36	20250219	182100	30084960	2910	2910	2910	2910	0
37	20250219	182000	30084960	2910	2910	2910	2910	0
38	20250219	181900	30084960	2910	2910	2910	2910	0
39	20250219	181800	30084960	2910	2910	2910	2910	0
40	20250219	181700	30084960	2910	2910	2910	2910	0
41	20250219	181600	30084960	2910	2910	2910	2910	0
42	20250219	181500	30084960	2910	2910	2910	2910	0
43	20250219	181400	30084960	2910	2910	2910	2910	0
44	20250219	181300	30084960	2910	2910	2910	2910	0
45	20250219	181200	30084960	2910	2910	2910	2910	0
46	20250219	181100	30084960	2910	2910	2910	2910	0
47	20250219	181000	30084960	2910	2910	2910	2910	0
48	20250219	180900	30084960	2910	2910	2910	2910	0
49	20250219	180800	30084960	2910	2910	2910	2910	0
50	20250219	180700	30084960	2910	2910	2910	2910	0
51	20250219	180600	30084960	2910	2910	2910	2910	0
52	20250219	180500	30084960	2910	2910	2910	2910	0
53	20250219	180400	30084960	2910	2910	2910	2910	0
54	20250219	180300	30084960	2910	2910	2910	2910	0
55	20250219	180200	30084960	2910	2910	2910	2910	0
56	20250219	180100	30084960	2910	2910	2910	2910	0
57	20250219	180000	30084960	2910	2910	2910	2910	0
58	20250219	175900	30084960	2910	2910	2910	2910	0
59	20250219	175800	30084960	2910	2910	2910	2910	0
60	20250219	175700	30084960	2910	2910	2910	2910	0
61	20250219	175600	30084960	2910	2910	2910	2910	0
62	20250219	175500	30084960	2910	2910	2910	2910	162
63	20250219	175400	30084960	2910	2910	2910	2910	0
64	20250219	175300	30084960	2910	2910	2910	2910	0
65	20250219	175200	30084960	2910	2910	2910	2910	0
66	20250219	175100	30084960	2910	2910	2910	2910	0
67	20250219	175000	30084960	2910	2910	2910	2910	0
68	20250219	174900	30084960	2910	2910	2910	2910	0
69	20250219	174800	30084960	2910	2910	2910	2910	0
70	20250219	174700	30084960	2910	2910	2910	2910	0
71	20250219	174600	30084960	2910	2910	2910	2910	0
72	20250219	174500	30084960	2910	2910	2910	2910	0
73	20250219	174400	30084960	2910	2910	2910	2910	0
74	20250219	174300	30084960	2910	2910	2910	2910	0
75	20250219	174200	30084960	2910	2910	2910	2910	0
76	20250219	174100	30084960	2910	2910	2910	2910	0
77	20250219	174000	30084960	2910	2910	2910	2910	0
78	20250219	173900	30084960	2910	2910	2910	2910	0
79	20250219	173800	30084960	2910	2910	2910	2910	0
80	20250219	173700	30084960	2910	2910	2910	2910	0
81	20250219	173600	30084960	2910	2910	2910	2910	0
82	20250219	173500	30084960	2910	2910	2910	2910	0
83	20250219	173400	30084960	2910	2910	2910	2910	0
84	20250219	173300	30084960	2910	2910	2910	2910	0
85	20250219	173200	30084960	2910	2910	2910	2910	0
86	20250219	173100	30084960	2910	2910	2910	2910	0
87	20250219	173000	30084960	2910	2910	2910	2910	0
88	20250219	172900	30084960	2910	2910	2910	2910	0
89	20250219	172800	30084960	2910	2910	2910	2910	0
90	20250219	172700	30084960	2910	2910	2910	2910	0
91	20250219	172600	30084960	2910	2910	2910	2910	0
92	20250219	172500	30084960	2910	2910	2910	2910	162
93	20250219	172400	30084960	2910	2910	2910	2910	0
94	20250219	172300	30084960	2910	2910	2910	2910	0
95	20250219	172200	30084960	2910	2910	2910	2910	0
96	20250219	172100	30084960	2910	2910	2910	2910	0
97	20250219	172000	30084960	2910	2910	2910	2910	0
98	20250219	171900	30084960	2910	2910	2910	2910	0
99	20250219	171800	30084960	2910	2910	2910	2910	0
100	20250219	171700	30084960	2910	2910	2910	2910	0
101	20250219	171600	30084960	2910	2910	2910	2910	0
102	20250219	171500	30084960	2910	2910	2910	2910	0
103	20250219	171400	30084960	2910	2910	2910	2910	0
104	20250219	171300	30084960	2910	2910	2910	2910	0
105	20250219	171200	30084960	2910	2910	2910	2910	0
106	20250219	171100	30084960	2910	2910	2910	2910	0
107	20250219	171000	30084960	2910	2910	2910	2910	0
108	20250219	170900	30084960	2910	2910	2910	2910	0
109	20250219	170800	30084960	2910	2910	2910	2910	0
110	20250219	170700	30084960	2910	2910	2910	2910	0
111	20250219	170600	30084960	2910	2910	2910	2910	0
112	20250219	170500	30084960	2910	2910	2910	2910	0
113	20250219	170400	30084960	2910	2910	2910	2910	0
114	20250219	170300	30084960	2910	2910	2910	2910	0
115	20250219	170200	30084960	2910	2910	2910	2910	0
116	20250219	170100	30084960	2910	2910	2910	2910	0
117	20250219	170000	30084960	2910	2910	2910	2910	0
118	20250219	165900	30084960	2910	2910	2910	2910	0
119	20250219	165800	30084960	2910	2910	2910	2910	0
120	20250219	165700	30084960	2910	2910	2910	2910	0
121	20250219	165600	30084960	2910	2910	2910	2910	0
122	20250219	165500	30084960	2910	2910	2910	2910	162
123	20250219	165400	30084960	2910	2910	2910	2910	0
124	20250219	165300	30084960	2910	2910	2910	2910	0
125	20250219	165200	30084960	2910	2910	2910	2910	0
126	20250219	165100	30084960	2910	2910	2910	2910	0
127	20250219	165000	30084960	2910	2910	2910	2910	0
128	20250219	164900	30084960	2910	2910	2910	2910	0
129	20250219	164800	30084960	2910	2910	2910	2910	0
130	20250219	164700	30084960	2910	2910	2910	2910	0
131	20250219	164600	30084960	2910	2910	2910	2910	0
132	20250219	164500	30084960	2910	2910	2910	2910	0
133	20250219	164400	30084960	2910	2910	2910	2910	0
134	20250219	164300	30084960	2910	2910	2910	2910	0
135	20250219	164200	30084960	2910	2910	2910	2910	0
136	20250219	164100	30084960	2910	2910	2910	2910	0
137	20250219	164000	30084960	2910	2910	2910	2910	0
138	20250219	163900	30084960	2910	2910	2910	2910	0
139	20250219	163800	30084960	2910	2910	2910	2910	0
140	20250219	163700	30084960	2910	2910	2910	2910	0
141	20250219	163600	30084960	2910	2910	2910	2910	0
142	20250219	163500	30084960	2910	2910	2910	2910	0
143	20250219	163400	30084960	2910	2910	2910	2910	0
144	20250219	163300	30084960	2910	2910	2910	2910	0
145	20250219	163200	30084960	2910	2910	2910	2910	0
146	20250219	163100	30084960	2910	2910	2910	2910	0
147	20250219	163000	30084960	2910	2910	2910	2910	0
148	20250219	162900	30084960	2910	2910	2910	2910	0
149	20250219	162800	30084960	2910	2910	2910	2910	0
150	20250219	162700	30084960	2910	2910	2910	2910	0
151	20250219	162600	30084960	2910	2910	2910	2910	0
152	20250219	162500	30084960	2910	2910	2910	2910	162
153	20250219	162400	30084960	2910	2910	2910	2910	0
154	20250219	162300	30084960	2910	2910	2910	2910	0
155	20250219	162200	30084960	2910	2910	2910	2910	0
156	20250219	162100	30084960	2910	2910	2910	2910	0
157	20250219	162000	30084960	2910	2910	2910	2910	0
158	20250219	161900	30084960	2910	2910	2910	2910	0
159	20250219	161800	30084960	2910	2910	2910	2910	0
160	20250219	161700	30084960	2910	2910	2910	2910	0
161	20250219	161600	30084960	2910	2910	2910	2910	0
162	20250219	161500	30084960	2910	2910	2910	2910	0
163	20250219	161400	30084960	2910	2910	2910	2910	0
164	20250219	161300	30084960	2910	2910	2910	2910	0
165	20250219	161200	30084960	2910	2910	2910	2910	0
166	20250219	161100	30084960	2910	2910	2910	2910	0
167	20250219	161000	30084960	2910	2910	2910	2910	0
168	20250219	160900	30084960	2910	2910	2910	2910	0
169	20250219	160800	30084960	2910	2910	2910	2910	0
170	20250219	160700	30084960	2910	2910	2910	2910	0
171	20250219	160600	30084960	2910	2910	2910	2910	0
172	20250219	160500	30084960	2910	2910	2910	2910	0
173	20250219	160400	30084960	2910	2910	2910	2910	0
174	20250219	160300	30084960	2910	2910	2910	2910	0
175	20250219	160200	30084960	2910	2910	2910	2910	0
176	20250219	160100	30084960	2910	2910	2910	2910	0
177	20250219	160000	30084960	2910	2910	2910	2910	0
178	20250219	155900	30084960	2910	2910	2910	2910	0
179	20250219	155800	30084960	2910	2910	2910	2910	0
180	20250219	155700	30084960	2910	2910	2910	2910	0
181	20250219	155600	30084960	2910	2910	2910	2910	0
182	20250219	155500	30084960	2910	2910	2910	2910	162
183	20250219	155400	30084960	2910	2910	2910	2910	0
184	20250219	155300	30084960	2910	2910	2910	2910	0
185	20250219	155200	30084960	2910	2910	2910	2910	0
186	20250219	155100	30084960	2910	2910	2910	2910	0
187	20250219	155000	30084960	2910	2910	2910	2910	0
188	20250219	154900	30084960	2910	2910	2910	2910	0
189	20250219	154800	30084960	2910	2910	2910	2910	0
190	20250219	154700	30084960	2910	2910	2910	2910	0
191	20250219	154600	30084960	2910	2910	2910	2910	0
192	20250219	154500	30084960	2910	2910	2910	2910	0
193	20250219	154400	30084960	2910	2910	2910	2910	0
194	20250219	154300	30084960	2910	2910	2910	2910	0
195	20250219	154200	30084960	2910	2910	2910	2910	0
196	20250219	154100	30084960	2910	2910	2910	2910	0
197	20250219	154000	30084960	2910	2910	2910	2910	0
198	20250219	153900	30084960	2910	2910	2910	2910	0
199	20250219	153800	30084960	2910	2910	2910	2910	0
200	20250219	153700	30084960	2910	2910	2910	2910	0
201	20250219	153600	30084960	2910	2910	2910	2910	0
202	20250219	153500	30084960	2910	2910	2910	2910	0
203	20250219	153400	30084960	2910	2910	2910	2910	0
204	20250219	153300	30084960	2910	2910	2910	2910	0
205	20250219	153200	30084960	2910	2910	2910	2910	0
206	20250219	153100	30084960	2910	2910	2910	2910	0
207	20250219	153000	30084960	2910	2910	2910	2910	162
208	20250219	152900	29613540	2910	2910	2910	2910	0
209	20250219	152800	29613540	2910	2910	2910	2910	0
210	20250219	152700	29613540	2910	2910	2910	2910	0
211	20250219	152600	29613540	2910	2910	2910	2910	0
212	20250219	152500	29613540	2910	2910	2910	2910	0
213	20250219	152400	29613540	2910	2910	2910	2910	0
214	20250219	152300	29613540	2910	2910	2910	2910	0
215	20250219	152200	29613540	2910	2910	2910	2910	0
216	20250219	152100	29613540	2910	2910	2910	2910	0
217	20250219	152000	29613540	2910	2910	2910	2910	0
218	20250219	151900	29613540	2910	2925	2925	2910	495
219	20250219	151800	28169155	2950	2950	2950	2950	0
220	20250219	151700	28169155	2950	2950	2950	2950	0
221	20250219	151600	28169155	2950	2950	2950	2950	0
222	20250219	151500	28169155	2950	2950	2950	2950	0
223	20250219	151400	28169155	2950	2950	2950	2950	0
224	20250219	151300	28169155	2950	2950	2950	2950	0
225	20250219	151200	28169155	2950	2950	2950	2950	0
226	20250219	151100	28169155	2950	2950	2950	2950	0
227	20250219	151000	28169155	2950	2950	2950	2950	0
228	20250219	150900	28169155	2950	2950	2950	2950	0
229	20250219	150800	28169155	2950	2950	2950	2950	1
230	20250219	150700	28166205	2910	2940	2940	2910	1000
231	20250219	150600	25248860	2950	2950	2950	2950	0
232	20250219	150500	25248860	2950	2950	2950	2950	0
233	20250219	150400	25248860	2950	2950	2950	2950	0
234	20250219	150300	25248860	2950	2950	2950	2950	0
235	20250219	150200	25248860	2950	2950	2950	2950	0
236	20250219	150100	25248860	2950	2950	2950	2950	0
237	20250219	150000	25248860	2950	2950	2950	2950	0
238	20250219	145900	25248860	2950	2950	2950	2950	0
239	20250219	145800	25248860	2950	2950	2950	2950	0
240	20250219	145700	25248860	2950	2950	2950	2950	0
241	20250219	145600	25248860	2950	2950	2950	2950	0
242	20250219	145500	25248860	2950	2950	2950	2950	0
243	20250219	145400	25248860	2950	2950	2950	2950	0
244	20250219	145300	25248860	2950	2950	2950	2950	0
245	20250219	145200	25248860	2950	2950	2950	2950	0
246	20250219	145100	25248860	2950	2950	2950	2950	0
247	20250219	145000	25248860	2950	2950	2950	2950	0
248	20250219	144900	25248860	2950	2950	2950	2950	0
249	20250219	144800	25248860	2950	2950	2950	2950	0
250	20250219	144700	25248860	2950	2950	2950	2950	280
251	20250219	144600	24422860	2950	2950	2950	2950	10
252	20250219	144500	24393360	2940	2940	2940	2940	1000
253	20250219	144400	21453360	2940	2940	2940	2940	0
254	20250219	144300	21453360	2940	2940	2940	2940	0
255	20250219	144200	21453360	2940	2940	2940	2940	0
256	20250219	144100	21453360	2940	2940	2940	2940	0
257	20250219	144000	21453360	2940	2940	2940	2940	0
258	20250219	143900	21453360	2940	2940	2940	2940	0
259	20250219	143800	21453360	2940	2940	2940	2940	0
260	20250219	143700	21453360	2940	2940	2940	2940	0
261	20250219	143600	21453360	2940	2940	2940	2940	0
262	20250219	143500	21453360	2940	2940	2940	2940	0
263	20250219	143400	21453360	2940	2940	2940	2940	0
264	20250219	143300	21453360	2940	2940	2940	2940	0
265	20250219	143200	21453360	2940	2940	2940	2940	0
266	20250219	143100	21453360	2940	2940	2940	2940	0
267	20250219	143000	21453360	2940	2940	2940	2940	48
268	20250219	142900	21312240	2960	2960	2960	2960	0
269	20250219	142800	21312240	2960	2960	2960	2960	0
270	20250219	142700	21312240	2960	2960	2960	2960	0
271	20250219	142600	21312240	2960	2960	2960	2960	0
272	20250219	142500	21312240	2960	2960	2960	2960	0
273	20250219	142400	21312240	2960	2960	2960	2960	0
274	20250219	142300	21312240	2960	2960	2960	2960	0
275	20250219	142200	21312240	2960	2960	2960	2960	0
276	20250219	142100	21312240	2960	2960	2960	2960	0
277	20250219	142000	21312240	2960	2960	2960	2960	0
278	20250219	141900	21312240	2960	2960	2960	2960	0
279	20250219	141800	21312240	2960	2960	2960	2960	0
280	20250219	141700	21312240	2960	2960	2960	2960	0
281	20250219	141600	21312240	2960	2960	2960	2960	0
282	20250219	141500	21312240	2960	2960	2960	2960	0
283	20250219	141400	21312240	2960	2960	2960	2960	0
284	20250219	141300	21312240	2960	2960	2960	2960	0
285	20250219	141200	21312240	2960	2960	2960	2960	0
286	20250219	141100	21312240	2960	2960	2960	2960	0
287	20250219	141000	21312240	2960	2960	2960	2960	2
288	20250219	140900	21306320	2960	2960	2960	2960	0
289	20250219	140800	21306320	2960	2960	2960	2960	0
290	20250219	140700	21306320	2960	2960	2960	2960	0
291	20250219	140600	21306320	2960	2960	2960	2960	0
292	20250219	140500	21306320	2960	2960	2960	2960	0
293	20250219	140400	21306320	2960	2960	2960	2960	0
294	20250219	140300	21306320	2960	2960	2960	2960	0
295	20250219	140200	21306320	2960	2960	2960	2960	0
296	20250219	140100	21306320	2960	2960	2960	2960	0
297	20250219	140000	21306320	2960	2960	2960	2960	0
298	20250219	135900	21306320	2960	2960	2960	2960	0
299	20250219	135800	21306320	2960	2960	2960	2960	0
300	20250219	135700	21306320	2960	2960	2960	2960	0
301	20250219	135600	21306320	2960	2960	2960	2960	0
302	20250219	135500	21306320	2960	2960	2960	2960	0
303	20250219	135400	21306320	2960	2960	2960	2960	0
304	20250219	135300	21306320	2960	2960	2960	2960	0
305	20250219	135200	21306320	2960	2960	2960	2960	0
306	20250219	135100	21306320	2960	2960	2960	2960	0
307	20250219	135000	21306320	2960	2960	2960	2960	0
308	20250219	134900	21306320	2960	2960	2960	2960	0
309	20250219	134800	21306320	2960	2960	2960	2960	0
310	20250219	134700	21306320	2960	2960	2960	2960	0
311	20250219	134600	21306320	2960	2960	2960	2960	0
312	20250219	134500	21306320	2960	2960	2960	2960	0
313	20250219	134400	21306320	2960	2960	2960	2960	0
314	20250219	134300	21306320	2960	2960	2960	2960	0
315	20250219	134200	21306320	2960	2960	2960	2960	0
316	20250219	134100	21306320	2960	2960	2960	2960	0
317	20250219	134000	21306320	2960	2960	2960	2960	0
318	20250219	133900	21306320	2960	2960	2960	2960	0
319	20250219	133800	21306320	2960	2960	2960	2960	0
320	20250219	133700	21306320	2960	2960	2960	2960	0
321	20250219	133600	21306320	2960	2960	2960	2960	0
322	20250219	133500	21306320	2960	2960	2960	2960	0
323	20250219	133400	21306320	2960	2960	2960	2960	0
324	20250219	133300	21306320	2960	2960	2960	2960	0
325	20250219	133200	21306320	2960	2960	2960	2960	0
326	20250219	133100	21306320	2960	2960	2960	2960	0
327	20250219	133000	21306320	2960	2960	2960	2960	0
328	20250219	132900	21306320	2960	2960	2960	2960	0
329	20250219	132800	21306320	2960	2960	2960	2960	0
330	20250219	132700	21306320	2960	2960	2960	2960	0
331	20250219	132600	21306320	2960	2960	2960	2960	0
332	20250219	132500	21306320	2960	2960	2960	2960	0
333	20250219	132400	21306320	2960	2960	2960	2960	0
334	20250219	132300	21306320	2960	2960	2960	2960	0
335	20250219	132200	21306320	2960	2960	2960	2960	0
336	20250219	132100	21306320	2960	2960	2960	2960	0
337	20250219	132000	21306320	2960	2960	2960	2960	0
338	20250219	131900	21306320	2960	2960	2960	2960	0
339	20250219	131800	21306320	2960	2960	2960	2960	0
340	20250219	131700	21306320	2960	2960	2960	2960	0
341	20250219	131600	21306320	2960	2960	2960	2960	10
342	20250219	131500	21276720	2955	2955	2955	2955	0
343	20250219	131400	21276720	2955	2955	2955	2955	0
344	20250219	131300	21276720	2955	2955	2955	2955	0
345	20250219	131200	21276720	2955	2955	2955	2955	0
346	20250219	131100	21276720	2955	2955	2955	2955	0
347	20250219	131000	21276720	2955	2955	2955	2955	0
348	20250219	130900	21276720	2955	2955	2955	2955	0
349	20250219	130800	21276720	2955	2955	2955	2955	0
350	20250219	130700	21276720	2955	2955	2955	2955	0
351	20250219	130600	21276720	2955	2955	2955	2955	0
352	20250219	130500	21276720	2955	2955	2955	2955	470
353	20250219	130400	19887870	2955	2955	2955	2955	169
354	20250219	130300	19388475	2955	2935	2955	2930	1100
355	20250219	130200	16150310	2940	2940	2940	2940	0
356	20250219	130100	16150310	2940	2940	2940	2940	0
357	20250219	130000	16150310	2940	2940	2940	2940	0
358	20250219	125900	16150310	2940	2940	2940	2940	0
359	20250219	125800	16150310	2940	2940	2940	2940	0
360	20250219	125700	16150310	2940	2940	2940	2940	0
361	20250219	125600	16150310	2940	2940	2940	2940	0
362	20250219	125500	16150310	2940	2940	2940	2940	0
363	20250219	125400	16150310	2940	2940	2940	2940	0
364	20250219	125300	16150310	2940	2940	2940	2940	0
365	20250219	125200	16150310	2940	2940	2940	2940	0
366	20250219	125100	16150310	2940	2940	2940	2940	0
367	20250219	125000	16150310	2940	2940	2940	2940	0
368	20250219	124900	16150310	2940	2940	2940	2940	0
369	20250219	124800	16150310	2940	2940	2940	2940	0
370	20250219	124700	16150310	2940	2940	2940	2940	0
371	20250219	124600	16150310	2940	2940	2940	2940	0
372	20250219	124500	16150310	2940	2940	2940	2940	0
373	20250219	124400	16150310	2940	2940	2940	2940	0
374	20250219	124300	16150310	2940	2940	2940	2940	0
375	20250219	124200	16150310	2940	2940	2940	2940	0
376	20250219	124100	16150310	2940	2940	2940	2940	0
377	20250219	124000	16150310	2940	2940	2940	2940	0
378	20250219	123900	16150310	2940	2940	2940	2940	0
379	20250219	123800	16150310	2940	2940	2940	2940	0
380	20250219	123700	16150310	2940	2940	2940	2940	0
381	20250219	123600	16150310	2940	2940	2940	2940	0
382	20250219	123500	16150310	2940	2940	2940	2940	0
383	20250219	123400	16150310	2940	2935	2940	2930	310
384	20250219	123300	15240370	2950	2950	2950	2950	0
385	20250219	123200	15240370	2950	2950	2950	2950	0
386	20250219	123100	15240370	2950	2950	2950	2950	0
387	20250219	123000	15240370	2950	2950	2950	2950	0
388	20250219	122900	15240370	2950	2950	2950	2950	0
389	20250219	122800	15240370	2950	2950	2950	2950	0
390	20250219	122700	15240370	2950	2950	2950	2950	0
391	20250219	122600	15240370	2950	2950	2950	2950	0
392	20250219	122500	15240370	2950	2950	2950	2950	0
393	20250219	122400	15240370	2950	2950	2950	2950	0
394	20250219	122300	15240370	2950	2950	2950	2950	0
395	20250219	122200	15240370	2950	2950	2950	2950	0
396	20250219	122100	15240370	2950	2950	2950	2950	0
397	20250219	122000	15240370	2950	2950	2950	2950	0
398	20250219	121900	15240370	2950	2950	2950	2950	0
399	20250219	121800	15240370	2950	2950	2950	2950	0
400	20250219	121700	15240370	2950	2950	2950	2950	0
401	20250219	121600	15240370	2950	2950	2950	2950	0
402	20250219	121500	15240370	2950	2950	2950	2950	0
403	20250219	121400	15240370	2950	2950	2950	2950	0
404	20250219	121300	15240370	2950	2950	2950	2950	0
405	20250219	121200	15240370	2950	2950	2950	2950	0
406	20250219	121100	15240370	2950	2950	2950	2950	0
407	20250219	121000	15240370	2950	2950	2950	2950	0
408	20250219	120900	15240370	2950	2950	2950	2950	0
409	20250219	120800	15240370	2950	2950	2950	2950	0
410	20250219	120700	15240370	2950	2950	2950	2950	2
411	20250219	120600	15234470	2955	2955	2955	2955	4
412	20250219	120500	15222650	2935	2935	2935	2935	0
413	20250219	120400	15222650	2935	2935	2935	2935	0
414	20250219	120300	15222650	2935	2935	2935	2935	0
415	20250219	120200	15222650	2935	2935	2935	2935	0
416	20250219	120100	15222650	2935	2935	2935	2935	0
417	20250219	120000	15222650	2935	2935	2935	2935	0
418	20250219	115900	15222650	2935	2935	2935	2935	0
419	20250219	115800	15222650	2935	2940	2940	2935	1856
420	20250219	115700	9775100	2950	2950	2950	2950	0
421	20250219	115600	9775100	2950	2950	2950	2950	0
422	20250219	115500	9775100	2950	2950	2950	2950	0
423	20250219	115400	9775100	2950	2950	2950	2950	0
424	20250219	115300	9775100	2950	2950	2950	2950	0
425	20250219	115200	9775100	2950	2950	2950	2950	0
426	20250219	115100	9775100	2950	2950	2950	2950	0
427	20250219	115000	9775100	2950	2950	2950	2950	0
428	20250219	114900	9775100	2950	2950	2950	2950	0
429	20250219	114800	9775100	2950	2950	2950	2950	0
430	20250219	114700	9775100	2950	2950	2950	2950	0
431	20250219	114600	9775100	2950	2950	2950	2950	0
432	20250219	114500	9775100	2950	2950	2950	2950	0
433	20250219	114400	9775100	2950	2950	2950	2950	710
434	20250219	114300	7680600	2965	2965	2965	2965	0
435	20250219	114200	7680600	2965	2965	2965	2965	0
436	20250219	114100	7680600	2965	2965	2965	2965	0
437	20250219	114000	7680600	2965	2965	2965	2965	0
438	20250219	113900	7680600	2965	2965	2965	2965	0
439	20250219	113800	7680600	2965	2965	2965	2965	0
440	20250219	113700	7680600	2965	2965	2965	2965	0
441	20250219	113600	7680600	2965	2965	2965	2965	0
442	20250219	113500	7680600	2965	2965	2965	2965	0
443	20250219	113400	7680600	2965	2965	2965	2965	0
444	20250219	113300	7680600	2965	2965	2965	2965	0
445	20250219	113200	7680600	2965	2965	2965	2965	0
446	20250219	113100	7680600	2965	2965	2965	2965	0
447	20250219	113000	7680600	2965	2965	2965	2965	0
448	20250219	112900	7680600	2965	2965	2965	2965	0
449	20250219	112800	7680600	2965	2965	2965	2965	0
450	20250219	112700	7680600	2965	2965	2965	2965	0
451	20250219	112600	7680600	2965	2965	2965	2965	0
452	20250219	112500	7680600	2965	2965	2965	2965	0
453	20250219	112400	7680600	2965	2965	2965	2965	0
454	20250219	112300	7680600	2965	2965	2965	2965	0
455	20250219	112200	7680600	2965	2965	2965	2965	0
456	20250219	112100	7680600	2965	2965	2965	2965	0
457	20250219	112000	7680600	2965	2965	2965	2965	0
458	20250219	111900	7680600	2965	2965	2965	2965	0
459	20250219	111800	7680600	2965	2965	2965	2965	0
460	20250219	111700	7680600	2965	2965	2965	2965	0
461	20250219	111600	7680600	2965	2965	2965	2965	0
462	20250219	111500	7680600	2965	2965	2965	2965	0
463	20250219	111400	7680600	2965	2965	2965	2965	0
464	20250219	111300	7680600	2965	2965	2965	2965	0
465	20250219	111200	7680600	2965	2965	2965	2965	0
466	20250219	111100	7680600	2965	2965	2965	2965	0
467	20250219	111000	7680600	2965	2965	2965	2965	0
468	20250219	110900	7680600	2965	2965	2965	2965	0
469	20250219	110800	7680600	2965	2965	2965	2965	0
470	20250219	110700	7680600	2965	2965	2965	2965	0
471	20250219	110600	7680600	2965	2965	2965	2965	0
472	20250219	110500	7680600	2965	2965	2965	2965	0
473	20250219	110400	7680600	2965	2965	2965	2965	0
474	20250219	110300	7680600	2965	2965	2965	2965	0
475	20250219	110200	7680600	2965	2965	2965	2965	0
476	20250219	110100	7680600	2965	2965	2965	2965	0
477	20250219	110000	7680600	2965	2965	2965	2965	0
478	20250219	105900	7680600	2965	2965	2965	2965	0
479	20250219	105800	7680600	2965	2965	2965	2965	0
480	20250219	105700	7680600	2965	2965	2965	2965	0
481	20250219	105600	7680600	2965	2965	2965	2965	0
482	20250219	105500	7680600	2965	2965	2965	2965	0
483	20250219	105400	7680600	2965	2965	2965	2965	0
484	20250219	105300	7680600	2965	2965	2965	2965	0
485	20250219	105200	7680600	2965	2965	2965	2965	0
486	20250219	105100	7680600	2965	2965	2965	2965	0
487	20250219	105000	7680600	2965	2965	2965	2965	0
488	20250219	104900	7680600	2965	2965	2965	2965	0
489	20250219	104800	7680600	2965	2965	2965	2965	0
490	20250219	104700	7680600	2965	2965	2965	2965	0
491	20250219	104600	7680600	2965	2965	2965	2965	0
492	20250219	104500	7680600	2965	2965	2965	2965	0
493	20250219	104400	7680600	2965	2965	2965	2965	0
494	20250219	104300	7680600	2965	2965	2965	2965	0
495	20250219	104200	7680600	2965	2965	2965	2965	0
496	20250219	104100	7680600	2965	2965	2965	2965	0
497	20250219	104000	7680600	2965	2965	2965	2965	0
498	20250219	103900	7680600	2965	2965	2965	2965	0
499	20250219	103800	7680600	2965	2965	2965	2965	0
500	20250219	103700	7680600	2965	2965	2965	2965	0
501	20250219	103600	7680600	2965	2965	2965	2965	0
502	20250219	103500	7680600	2965	2965	2965	2965	0
503	20250219	103400	7680600	2965	2965	2965	2965	0
504	20250219	103300	7680600	2965	2965	2965	2965	0
505	20250219	103200	7680600	2965	2965	2965	2965	0
506	20250219	103100	7680600	2965	2965	2965	2965	0
507	20250219	103000	7680600	2965	2965	2965	2965	0
508	20250219	102900	7680600	2965	2965	2965	2965	0
509	20250219	102800	7680600	2965	2965	2965	2965	0
510	20250219	102700	7680600	2965	2965	2965	2965	0
511	20250219	102600	7680600	2965	2965	2965	2965	0
512	20250219	102500	7680600	2965	2965	2965	2965	0
513	20250219	102400	7680600	2965	2965	2965	2965	0
514	20250219	102300	7680600	2965	2965	2965	2965	0
515	20250219	102200	7680600	2965	2965	2965	2965	0
516	20250219	102100	7680600	2965	2965	2965	2965	0
517	20250219	102000	7680600	2965	2965	2965	2965	0
518	20250219	101900	7680600	2965	2965	2965	2965	0
519	20250219	101800	7680600	2965	2965	2965	2965	0
520	20250219	101700	7680600	2965	2965	2965	2965	0
521	20250219	101600	7680600	2965	2965	2965	2965	0
522	20250219	101500	7680600	2965	2965	2965	2965	0
523	20250219	101400	7680600	2965	2965	2965	2965	0
524	20250219	101300	7680600	2965	2965	2965	2965	0
525	20250219	101200	7680600	2965	2965	2965	2965	0
526	20250219	101100	7680600	2965	2965	2965	2965	0
527	20250219	101000	7680600	2965	2965	2965	2965	0
528	20250219	100900	7680600	2965	2965	2965	2965	0
529	20250219	100800	7680600	2965	2965	2965	2965	0
530	20250219	100700	7680600	2965	2965	2965	2965	0
531	20250219	100600	7680600	2965	2965	2965	2965	0
532	20250219	100500	7680600	2965	2965	2965	2965	0
533	20250219	100400	7680600	2965	2965	2965	2965	0
534	20250219	100300	7680600	2965	2965	2965	2965	0
535	20250219	100200	7680600	2965	2965	2965	2965	0
536	20250219	100100	7680600	2965	2965	2965	2965	0
537	20250219	100000	7680600	2965	2965	2965	2965	0
538	20250219	095900	7680600	2965	2965	2965	2965	0
539	20250219	095800	7680600	2965	2965	2965	2965	0
540	20250219	095700	7680600	2965	2965	2965	2965	298
541	20250219	095600	6797030	2960	2960	2960	2960	0
542	20250219	095500	6797030	2960	2960	2960	2960	0
543	20250219	095400	6797030	2960	2960	2960	2960	0
544	20250219	095300	6797030	2960	2960	2960	2960	0
545	20250219	095200	6797030	2960	2960	2960	2960	0
546	20250219	095100	6797030	2960	2960	2960	2960	0
547	20250219	095000	6797030	2960	2960	2960	2960	0
548	20250219	094900	6797030	2960	2960	2960	2960	0
549	20250219	094800	6797030	2960	2960	2960	2960	0
550	20250219	094700	6797030	2960	2960	2960	2960	0
551	20250219	094600	6797030	2960	2960	2960	2960	0
552	20250219	094500	6797030	2960	2960	2960	2960	0
553	20250219	094400	6797030	2960	2960	2960	2960	0
554	20250219	094300	6797030	2960	2960	2960	2960	0
555	20250219	094200	6797030	2960	2960	2960	2960	0
556	20250219	094100	6797030	2960	2960	2960	2960	0
557	20250219	094000	6797030	2960	2960	2960	2960	0
558	20250219	093900	6797030	2960	2960	2960	2960	0
559	20250219	093800	6797030	2960	2960	2960	2960	0
560	20250219	093700	6797030	2960	2960	2960	2960	0
561	20250219	093600	6797030	2960	2960	2960	2960	0
562	20250219	093500	6797030	2960	2960	2960	2960	0
563	20250219	093400	6797030	2960	2960	2960	2960	0
564	20250219	093300	6797030	2960	2960	2960	2960	62
565	20250219	093200	6613510	2930	2930	2930	2930	0
566	20250219	093100	6613510	2930	2930	2930	2930	0
567	20250219	093000	6613510	2930	2930	2930	2930	0
568	20250219	092900	6613510	2930	2930	2930	2930	0
569	20250219	092800	6613510	2930	2930	2930	2930	0
570	20250219	092700	6613510	2930	2930	2930	2930	0
571	20250219	092600	6613510	2930	2930	2930	2930	0
572	20250219	092500	6613510	2930	2930	2930	2930	0
573	20250219	092400	6613510	2930	2930	2930	2930	0
574	20250219	092300	6613510	2930	2930	2930	2930	0
575	20250219	092200	6613510	2930	2930	2930	2930	0
576	20250219	092100	6613510	2930	2930	2930	2930	0
577	20250219	092000	6613510	2930	2930	2930	2930	0
578	20250219	091900	6613510	2930	2930	2930	2930	0
579	20250219	091800	6613510	2930	2930	2930	2930	0
580	20250219	091700	6613510	2930	2930	2930	2930	0
581	20250219	091600	6613510	2930	2930	2930	2930	78
582	20250219	091500	6384970	3000	3000	3000	3000	0
583	20250219	091400	6384970	3000	3000	3000	3000	0
584	20250219	091300	6384970	3000	3000	3000	3000	0
585	20250219	091200	6384970	3000	2930	3000	2930	139
586	20250219	091100	5974270	2930	2930	2930	2930	348
587	20250219	091000	4954630	2930	2930	2930	2930	1659
588	20250219	090900	93760	2930	2930	2930	2930	31
589	20250219	090800	2930	2930	2930	2930	2930	0
590	20250219	090700	2930	2930	2930	2930	2930	0
591	20250219	090600	2930	2930	2930	2930	2930	0
592	20250219	090500	2930	2930	2930	2930	2930	0
593	20250219	090400	2930	2930	2930	2930	2930	0
594	20250219	090300	2930	2930	2930	2930	2930	0
595	20250219	090200	2930	2930	2930	2930	2930	0
596	20250219	090100	2930	2930	2930	2930	2930	0
597	20250219	090000	2930	2930	2930	2930	2930	1