KissMeData/007680/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185100	25647945	4150	4150	4150	4150	149
3	20250219	185000	25647945	4150	4150	4150	4150	0
4	20250219	184900	25647945	4150	4150	4150	4150	0
5	20250219	184800	25647945	4150	4150	4150	4150	0
6	20250219	184700	25647945	4150	4150	4150	4150	0
7	20250219	184600	25647945	4150	4150	4150	4150	0
8	20250219	184500	25647945	4150	4150	4150	4150	0
9	20250219	184400	25647945	4150	4150	4150	4150	0
10	20250219	184300	25647945	4150	4150	4150	4150	0
11	20250219	184200	25647945	4150	4150	4150	4150	0
12	20250219	184100	25647945	4150	4150	4150	4150	0
13	20250219	184000	25647945	4150	4150	4150	4150	0
14	20250219	183900	25647945	4150	4150	4150	4150	0
15	20250219	183800	25647945	4150	4150	4150	4150	0
16	20250219	183700	25647945	4150	4150	4150	4150	0
17	20250219	183600	25647945	4150	4150	4150	4150	0
18	20250219	183500	25647945	4150	4150	4150	4150	0
19	20250219	183400	25647945	4150	4150	4150	4150	0
20	20250219	183300	25647945	4150	4150	4150	4150	0
21	20250219	183200	25647945	4150	4150	4150	4150	0
22	20250219	183100	25647945	4150	4150	4150	4150	0
23	20250219	183000	25647945	4150	4150	4150	4150	0
24	20250219	182900	25647945	4150	4150	4150	4150	0
25	20250219	182800	25647945	4150	4150	4150	4150	0
26	20250219	182700	25647945	4150	4150	4150	4150	0
27	20250219	182600	25647945	4150	4150	4150	4150	0
28	20250219	182500	25647945	4150	4150	4150	4150	0
29	20250219	182400	25647945	4150	4150	4150	4150	0
30	20250219	182300	25647945	4150	4150	4150	4150	0
31	20250219	182200	25647945	4150	4150	4150	4150	0
32	20250219	182100	25647945	4150	4150	4150	4150	149
33	20250219	182000	25647945	4150	4150	4150	4150	0
34	20250219	181900	25647945	4150	4150	4150	4150	0
35	20250219	181800	25647945	4150	4150	4150	4150	0
36	20250219	181700	25647945	4150	4150	4150	4150	0
37	20250219	181600	25647945	4150	4150	4150	4150	0
38	20250219	181500	25647945	4150	4150	4150	4150	0
39	20250219	181400	25647945	4150	4150	4150	4150	0
40	20250219	181300	25647945	4150	4150	4150	4150	0
41	20250219	181200	25647945	4150	4150	4150	4150	0
42	20250219	181100	25647945	4150	4150	4150	4150	0
43	20250219	181000	25647945	4150	4150	4150	4150	0
44	20250219	180900	25647945	4150	4150	4150	4150	0
45	20250219	180800	25647945	4150	4150	4150	4150	0
46	20250219	180700	25647945	4150	4150	4150	4150	0
47	20250219	180600	25647945	4150	4150	4150	4150	0
48	20250219	180500	25647945	4150	4150	4150	4150	0
49	20250219	180400	25647945	4150	4150	4150	4150	0
50	20250219	180300	25647945	4150	4150	4150	4150	0
51	20250219	180200	25647945	4150	4150	4150	4150	0
52	20250219	180100	25647945	4150	4150	4150	4150	0
53	20250219	180000	25647945	4150	4150	4150	4150	0
54	20250219	175900	25647945	4150	4150	4150	4150	0
55	20250219	175800	25647945	4150	4150	4150	4150	0
56	20250219	175700	25647945	4150	4150	4150	4150	0
57	20250219	175600	25647945	4150	4150	4150	4150	0
58	20250219	175500	25647945	4150	4150	4150	4150	0
59	20250219	175400	25647945	4150	4150	4150	4150	0
60	20250219	175300	25647945	4150	4150	4150	4150	0
61	20250219	175200	25647945	4150	4150	4150	4150	0
62	20250219	175100	25647945	4150	4150	4150	4150	149
63	20250219	175000	25647945	4150	4150	4150	4150	0
64	20250219	174900	25647945	4150	4150	4150	4150	0
65	20250219	174800	25647945	4150	4150	4150	4150	0
66	20250219	174700	25647945	4150	4150	4150	4150	0
67	20250219	174600	25647945	4150	4150	4150	4150	0
68	20250219	174500	25647945	4150	4150	4150	4150	0
69	20250219	174400	25647945	4150	4150	4150	4150	0
70	20250219	174300	25647945	4150	4150	4150	4150	0
71	20250219	174200	25647945	4150	4150	4150	4150	0
72	20250219	174100	25647945	4150	4150	4150	4150	0
73	20250219	174000	25647945	4150	4150	4150	4150	0
74	20250219	173900	25647945	4150	4150	4150	4150	0
75	20250219	173800	25647945	4150	4150	4150	4150	0
76	20250219	173700	25647945	4150	4150	4150	4150	0
77	20250219	173600	25647945	4150	4150	4150	4150	0
78	20250219	173500	25647945	4150	4150	4150	4150	0
79	20250219	173400	25647945	4150	4150	4150	4150	0
80	20250219	173300	25647945	4150	4150	4150	4150	0
81	20250219	173200	25647945	4150	4150	4150	4150	0
82	20250219	173100	25647945	4150	4150	4150	4150	0
83	20250219	173000	25647945	4150	4150	4150	4150	0
84	20250219	172900	25647945	4150	4150	4150	4150	0
85	20250219	172800	25647945	4150	4150	4150	4150	0
86	20250219	172700	25647945	4150	4150	4150	4150	0
87	20250219	172600	25647945	4150	4150	4150	4150	0
88	20250219	172500	25647945	4150	4150	4150	4150	0
89	20250219	172400	25647945	4150	4150	4150	4150	0
90	20250219	172300	25647945	4150	4150	4150	4150	0
91	20250219	172200	25647945	4150	4150	4150	4150	0
92	20250219	172100	25647945	4150	4150	4150	4150	149
93	20250219	172000	25647945	4150	4150	4150	4150	0
94	20250219	171900	25647945	4150	4150	4150	4150	0
95	20250219	171800	25647945	4150	4150	4150	4150	0
96	20250219	171700	25647945	4150	4150	4150	4150	0
97	20250219	171600	25647945	4150	4150	4150	4150	0
98	20250219	171500	25647945	4150	4150	4150	4150	0
99	20250219	171400	25647945	4150	4150	4150	4150	0
100	20250219	171300	25647945	4150	4150	4150	4150	0
101	20250219	171200	25647945	4150	4150	4150	4150	0
102	20250219	171100	25647945	4150	4150	4150	4150	0
103	20250219	171000	25647945	4150	4150	4150	4150	0
104	20250219	170900	25647945	4150	4150	4150	4150	0
105	20250219	170800	25647945	4150	4150	4150	4150	0
106	20250219	170700	25647945	4150	4150	4150	4150	0
107	20250219	170600	25647945	4150	4150	4150	4150	0
108	20250219	170500	25647945	4150	4150	4150	4150	0
109	20250219	170400	25647945	4150	4150	4150	4150	0
110	20250219	170300	25647945	4150	4150	4150	4150	0
111	20250219	170200	25647945	4150	4150	4150	4150	0
112	20250219	170100	25647945	4150	4150	4150	4150	0
113	20250219	170000	25647945	4150	4150	4150	4150	0
114	20250219	165900	25647945	4150	4150	4150	4150	0
115	20250219	165800	25647945	4150	4150	4150	4150	0
116	20250219	165700	25647945	4150	4150	4150	4150	0
117	20250219	165600	25647945	4150	4150	4150	4150	0
118	20250219	165500	25647945	4150	4150	4150	4150	0
119	20250219	165400	25647945	4150	4150	4150	4150	0
120	20250219	165300	25647945	4150	4150	4150	4150	0
121	20250219	165200	25647945	4150	4150	4150	4150	0
122	20250219	165100	25647945	4150	4150	4150	4150	149
123	20250219	165000	25647945	4150	4150	4150	4150	0
124	20250219	164900	25647945	4150	4150	4150	4150	0
125	20250219	164800	25647945	4150	4150	4150	4150	0
126	20250219	164700	25647945	4150	4150	4150	4150	0
127	20250219	164600	25647945	4150	4150	4150	4150	0
128	20250219	164500	25647945	4150	4150	4150	4150	0
129	20250219	164400	25647945	4150	4150	4150	4150	0
130	20250219	164300	25647945	4150	4150	4150	4150	0
131	20250219	164200	25647945	4150	4150	4150	4150	0
132	20250219	164100	25647945	4150	4150	4150	4150	0
133	20250219	164000	25647945	4150	4150	4150	4150	0
134	20250219	163900	25647945	4150	4150	4150	4150	0
135	20250219	163800	25647945	4150	4150	4150	4150	0
136	20250219	163700	25647945	4150	4150	4150	4150	0
137	20250219	163600	25647945	4150	4150	4150	4150	0
138	20250219	163500	25647945	4150	4150	4150	4150	0
139	20250219	163400	25647945	4150	4150	4150	4150	0
140	20250219	163300	25647945	4150	4150	4150	4150	0
141	20250219	163200	25647945	4150	4150	4150	4150	0
142	20250219	163100	25647945	4150	4150	4150	4150	0
143	20250219	163000	25647945	4150	4150	4150	4150	0
144	20250219	162900	25647945	4150	4150	4150	4150	0
145	20250219	162800	25647945	4150	4150	4150	4150	0
146	20250219	162700	25647945	4150	4150	4150	4150	0
147	20250219	162600	25647945	4150	4150	4150	4150	0
148	20250219	162500	25647945	4150	4150	4150	4150	0
149	20250219	162400	25647945	4150	4150	4150	4150	0
150	20250219	162300	25647945	4150	4150	4150	4150	0
151	20250219	162200	25647945	4150	4150	4150	4150	0
152	20250219	162100	25647945	4150	4150	4150	4150	149
153	20250219	162000	25647945	4150	4150	4150	4150	0
154	20250219	161900	25647945	4150	4150	4150	4150	0
155	20250219	161800	25647945	4150	4150	4150	4150	0
156	20250219	161700	25647945	4150	4150	4150	4150	0
157	20250219	161600	25647945	4150	4150	4150	4150	0
158	20250219	161500	25647945	4150	4150	4150	4150	0
159	20250219	161400	25647945	4150	4150	4150	4150	0
160	20250219	161300	25647945	4150	4150	4150	4150	0
161	20250219	161200	25647945	4150	4150	4150	4150	0
162	20250219	161100	25647945	4150	4150	4150	4150	0
163	20250219	161000	25647945	4150	4150	4150	4150	0
164	20250219	160900	25647945	4150	4150	4150	4150	0
165	20250219	160800	25647945	4150	4150	4150	4150	0
166	20250219	160700	25647945	4150	4150	4150	4150	0
167	20250219	160600	25647945	4150	4150	4150	4150	0
168	20250219	160500	25647945	4150	4150	4150	4150	0
169	20250219	160400	25647945	4150	4150	4150	4150	0
170	20250219	160300	25647945	4150	4150	4150	4150	0
171	20250219	160200	25647945	4150	4150	4150	4150	0
172	20250219	160100	25647945	4150	4150	4150	4150	0
173	20250219	160000	25647945	4150	4150	4150	4150	0
174	20250219	155900	25647945	4150	4150	4150	4150	0
175	20250219	155800	25647945	4150	4150	4150	4150	0
176	20250219	155700	25647945	4150	4150	4150	4150	0
177	20250219	155600	25647945	4150	4150	4150	4150	0
178	20250219	155500	25647945	4150	4150	4150	4150	0
179	20250219	155400	25647945	4150	4150	4150	4150	0
180	20250219	155300	25647945	4150	4150	4150	4150	0
181	20250219	155200	25647945	4150	4150	4150	4150	0
182	20250219	155100	25647945	4150	4150	4150	4150	149
183	20250219	155000	25647945	4150	4150	4150	4150	0
184	20250219	154900	25647945	4150	4150	4150	4150	0
185	20250219	154800	25647945	4150	4150	4150	4150	0
186	20250219	154700	25647945	4150	4150	4150	4150	0
187	20250219	154600	25647945	4150	4150	4150	4150	0
188	20250219	154500	25647945	4150	4150	4150	4150	0
189	20250219	154400	25647945	4150	4150	4150	4150	0
190	20250219	154300	25647945	4150	4150	4150	4150	0
191	20250219	154200	25647945	4150	4150	4150	4150	0
192	20250219	154100	25647945	4150	4150	4150	4150	0
193	20250219	154000	25647945	4150	4150	4150	4150	0
194	20250219	153900	25647945	4150	4150	4150	4150	0
195	20250219	153800	25647945	4150	4150	4150	4150	0
196	20250219	153700	25647945	4150	4150	4150	4150	0
197	20250219	153600	25647945	4150	4150	4150	4150	0
198	20250219	153500	25647945	4150	4150	4150	4150	0
199	20250219	153400	25647945	4150	4150	4150	4150	0
200	20250219	153300	25647945	4150	4150	4150	4150	0
201	20250219	153200	25647945	4150	4150	4150	4150	0
202	20250219	153100	25647945	4150	4150	4150	4150	0
203	20250219	153000	25647945	4150	4150	4150	4150	149
204	20250219	152900	25029595	4155	4155	4155	4155	0
205	20250219	152800	25029595	4155	4155	4155	4155	0
206	20250219	152700	25029595	4155	4155	4155	4155	0
207	20250219	152600	25029595	4155	4155	4155	4155	0
208	20250219	152500	25029595	4155	4155	4155	4155	0
209	20250219	152400	25029595	4155	4155	4155	4155	0
210	20250219	152300	25029595	4155	4155	4155	4155	0
211	20250219	152200	25029595	4155	4155	4155	4155	0
212	20250219	152100	25029595	4155	4155	4155	4155	0
213	20250219	152000	25029595	4155	4155	4155	4155	0
214	20250219	151900	25029595	4155	4155	4155	4155	0
215	20250219	151800	25029595	4155	4155	4155	4155	0
216	20250219	151700	25029595	4155	4155	4155	4155	6
217	20250219	151600	25004665	4145	4145	4145	4145	0
218	20250219	151500	25004665	4145	4145	4145	4145	1
219	20250219	151400	25000520	4170	4150	4170	4150	85
220	20250219	151300	24646970	4150	4150	4150	4150	0
221	20250219	151200	24646970	4150	4150	4150	4150	0
222	20250219	151100	24646970	4150	4150	4150	4150	0
223	20250219	151000	24646970	4150	4150	4150	4150	0
224	20250219	150900	24646970	4150	4150	4150	4150	0
225	20250219	150800	24646970	4150	4150	4150	4150	51
226	20250219	150700	24435320	4150	4150	4150	4150	50
227	20250219	150600	24227820	4150	4150	4150	4145	43
228	20250219	150500	24049375	4150	4150	4150	4150	160
229	20250219	150400	23385375	4150	4150	4150	4150	32
230	20250219	150300	23252575	4150	4155	4155	4150	2
231	20250219	150200	23244270	4190	4190	4190	4190	0
232	20250219	150100	23244270	4190	4190	4190	4190	0
233	20250219	150000	23244270	4190	4190	4190	4190	0
234	20250219	145900	23244270	4190	4190	4190	4190	0
235	20250219	145800	23244270	4190	4190	4190	4190	0
236	20250219	145700	23244270	4190	4190	4190	4190	0
237	20250219	145600	23244270	4190	4190	4190	4190	0
238	20250219	145500	23244270	4190	4190	4190	4190	0
239	20250219	145400	23244270	4190	4190	4190	4190	0
240	20250219	145300	23244270	4190	4190	4190	4190	0
241	20250219	145200	23244270	4190	4190	4190	4190	0
242	20250219	145100	23244270	4190	4190	4190	4190	0
243	20250219	145000	23244270	4190	4190	4190	4190	0
244	20250219	144900	23244270	4190	4190	4190	4190	0
245	20250219	144800	23244270	4190	4190	4190	4190	0
246	20250219	144700	23244270	4190	4190	4190	4190	0
247	20250219	144600	23244270	4190	4190	4190	4190	0
248	20250219	144500	23244270	4190	4190	4190	4190	0
249	20250219	144400	23244270	4190	4190	4190	4190	0
250	20250219	144300	23244270	4190	4190	4190	4190	0
251	20250219	144200	23244270	4190	4185	4190	4185	10
252	20250219	144100	23202415	4185	4185	4185	4185	0
253	20250219	144000	23202415	4185	4185	4185	4185	0
254	20250219	143900	23202415	4185	4185	4185	4185	0
255	20250219	143800	23202415	4185	4185	4185	4185	122
256	20250219	143700	22691845	4185	4185	4185	4185	0
257	20250219	143600	22691845	4185	4185	4185	4185	0
258	20250219	143500	22691845	4185	4185	4185	4185	0
259	20250219	143400	22691845	4185	4185	4185	4185	0
260	20250219	143300	22691845	4185	4185	4185	4185	0
261	20250219	143200	22691845	4185	4185	4185	4185	0
262	20250219	143100	22691845	4185	4185	4185	4185	0
263	20250219	143000	22691845	4185	4185	4185	4185	0
264	20250219	142900	22691845	4185	4185	4185	4185	0
265	20250219	142800	22691845	4185	4185	4185	4185	0
266	20250219	142700	22691845	4185	4185	4185	4185	0
267	20250219	142600	22691845	4185	4185	4185	4185	0
268	20250219	142500	22691845	4185	4185	4185	4185	0
269	20250219	142400	22691845	4185	4185	4185	4185	0
270	20250219	142300	22691845	4185	4185	4185	4185	0
271	20250219	142200	22691845	4185	4185	4185	4185	0
272	20250219	142100	22691845	4185	4185	4185	4185	0
273	20250219	142000	22691845	4185	4160	4185	4160	100
274	20250219	141900	22274970	4160	4160	4160	4160	0
275	20250219	141800	22274970	4160	4160	4160	4160	0
276	20250219	141700	22274970	4160	4160	4160	4160	0
277	20250219	141600	22274970	4160	4160	4160	4160	15
278	20250219	141500	22212570	4185	4185	4185	4185	0
279	20250219	141400	22212570	4185	4185	4185	4185	0
280	20250219	141300	22212570	4185	4185	4185	4185	29
281	20250219	141200	22091205	4185	4185	4185	4185	0
282	20250219	141100	22091205	4185	4185	4185	4185	0
283	20250219	141000	22091205	4185	4185	4185	4185	0
284	20250219	140900	22091205	4185	4185	4185	4185	0
285	20250219	140800	22091205	4185	4185	4185	4185	0
286	20250219	140700	22091205	4185	4185	4185	4185	0
287	20250219	140600	22091205	4185	4185	4185	4185	0
288	20250219	140500	22091205	4185	4185	4185	4185	0
289	20250219	140400	22091205	4185	4185	4185	4185	0
290	20250219	140300	22091205	4185	4185	4185	4185	0
291	20250219	140200	22091205	4185	4185	4185	4185	0
292	20250219	140100	22091205	4185	4185	4185	4185	0
293	20250219	140000	22091205	4185	4185	4185	4185	0
294	20250219	135900	22091205	4185	4185	4185	4185	0
295	20250219	135800	22091205	4185	4185	4185	4185	0
296	20250219	135700	22091205	4185	4185	4185	4185	0
297	20250219	135600	22091205	4185	4185	4185	4185	0
298	20250219	135500	22091205	4185	4185	4185	4185	0
299	20250219	135400	22091205	4185	4185	4185	4185	0
300	20250219	135300	22091205	4185	4185	4185	4185	0
301	20250219	135200	22091205	4185	4185	4185	4185	0
302	20250219	135100	22091205	4185	4170	4185	4170	120
303	20250219	135000	21590565	4170	4170	4170	4170	902
304	20250219	134900	17829225	4155	4155	4155	4155	0
305	20250219	134800	17829225	4155	4155	4155	4155	0
306	20250219	134700	17829225	4155	4155	4155	4155	0
307	20250219	134600	17829225	4155	4155	4155	4155	0
308	20250219	134500	17829225	4155	4155	4155	4155	0
309	20250219	134400	17829225	4155	4155	4155	4155	0
310	20250219	134300	17829225	4155	4155	4155	4155	0
311	20250219	134200	17829225	4155	4155	4155	4155	0
312	20250219	134100	17829225	4155	4155	4155	4155	0
313	20250219	134000	17829225	4155	4155	4155	4155	0
314	20250219	133900	17829225	4155	4155	4155	4155	0
315	20250219	133800	17829225	4155	4155	4155	4155	0
316	20250219	133700	17829225	4155	4155	4155	4155	0
317	20250219	133600	17829225	4155	4155	4155	4155	0
318	20250219	133500	17829225	4155	4155	4155	4155	0
319	20250219	133400	17829225	4155	4155	4155	4155	0
320	20250219	133300	17829225	4155	4155	4155	4155	0
321	20250219	133200	17829225	4155	4155	4155	4155	0
322	20250219	133100	17829225	4155	4155	4155	4155	0
323	20250219	133000	17829225	4155	4155	4155	4155	0
324	20250219	132900	17829225	4155	4155	4155	4155	0
325	20250219	132800	17829225	4155	4155	4155	4155	0
326	20250219	132700	17829225	4155	4155	4155	4155	0
327	20250219	132600	17829225	4155	4155	4155	4155	0
328	20250219	132500	17829225	4155	4155	4155	4155	0
329	20250219	132400	17829225	4155	4155	4155	4155	0
330	20250219	132300	17829225	4155	4155	4155	4155	0
331	20250219	132200	17829225	4155	4155	4155	4155	0
332	20250219	132100	17829225	4155	4155	4155	4155	0
333	20250219	132000	17829225	4155	4155	4155	4155	0
334	20250219	131900	17829225	4155	4155	4155	4155	0
335	20250219	131800	17829225	4155	4155	4155	4155	0
336	20250219	131700	17829225	4155	4155	4155	4155	0
337	20250219	131600	17829225	4155	4155	4155	4155	0
338	20250219	131500	17829225	4155	4155	4155	4155	0
339	20250219	131400	17829225	4155	4155	4155	4155	0
340	20250219	131300	17829225	4155	4155	4155	4155	0
341	20250219	131200	17829225	4155	4155	4155	4155	0
342	20250219	131100	17829225	4155	4155	4155	4155	0
343	20250219	131000	17829225	4155	4155	4155	4155	0
344	20250219	130900	17829225	4155	4155	4155	4155	0
345	20250219	130800	17829225	4155	4155	4155	4155	0
346	20250219	130700	17829225	4155	4155	4155	4155	0
347	20250219	130600	17829225	4155	4155	4155	4155	0
348	20250219	130500	17829225	4155	4155	4155	4155	0
349	20250219	130400	17829225	4155	4155	4155	4155	0
350	20250219	130300	17829225	4155	4155	4155	4155	0
351	20250219	130200	17829225	4155	4155	4155	4155	0
352	20250219	130100	17829225	4155	4155	4155	4155	0
353	20250219	130000	17829225	4155	4155	4155	4155	1
354	20250219	125900	17825070	4165	4165	4165	4165	4
355	20250219	125800	17808410	4150	4150	4150	4150	0
356	20250219	125700	17808410	4150	4150	4150	4150	0
357	20250219	125600	17808410	4150	4150	4150	4150	0
358	20250219	125500	17808410	4150	4150	4150	4150	0
359	20250219	125400	17808410	4150	4150	4150	4150	0
360	20250219	125300	17808410	4150	4150	4150	4150	0
361	20250219	125200	17808410	4150	4150	4150	4150	0
362	20250219	125100	17808410	4150	4150	4150	4150	0
363	20250219	125000	17808410	4150	4150	4150	4150	0
364	20250219	124900	17808410	4150	4150	4150	4150	118
365	20250219	124800	17318710	4150	4150	4150	4150	0
366	20250219	124700	17318710	4150	4150	4150	4150	0
367	20250219	124600	17318710	4150	4150	4150	4150	0
368	20250219	124500	17318710	4150	4150	4150	4150	0
369	20250219	124400	17318710	4150	4150	4150	4150	0
370	20250219	124300	17318710	4150	4150	4150	4150	0
371	20250219	124200	17318710	4150	4150	4150	4150	0
372	20250219	124100	17318710	4150	4150	4150	4150	6
373	20250219	124000	17293810	4150	4150	4150	4150	776
374	20250219	123900	14073410	4150	4150	4150	4150	224
375	20250219	123800	13143810	4150	4150	4150	4150	0
376	20250219	123700	13143810	4150	4150	4150	4150	0
377	20250219	123600	13143810	4150	4150	4150	4150	0
378	20250219	123500	13143810	4150	4150	4150	4150	0
379	20250219	123400	13143810	4150	4150	4150	4150	0
380	20250219	123300	13143810	4150	4150	4150	4150	0
381	20250219	123200	13143810	4150	4150	4150	4150	0
382	20250219	123100	13143810	4150	4150	4150	4150	0
383	20250219	123000	13143810	4150	4150	4150	4150	0
384	20250219	122900	13143810	4150	4150	4150	4150	0
385	20250219	122800	13143810	4150	4150	4150	4150	0
386	20250219	122700	13143810	4150	4150	4150	4150	0
387	20250219	122600	13143810	4150	4150	4150	4150	0
388	20250219	122500	13143810	4150	4150	4150	4150	0
389	20250219	122400	13143810	4150	4150	4150	4150	0
390	20250219	122300	13143810	4150	4150	4150	4150	0
391	20250219	122200	13143810	4150	4150	4150	4150	0
392	20250219	122100	13143810	4150	4150	4150	4150	0
393	20250219	122000	13143810	4150	4150	4150	4150	0
394	20250219	121900	13143810	4150	4150	4150	4150	0
395	20250219	121800	13143810	4150	4150	4150	4150	0
396	20250219	121700	13143810	4150	4150	4150	4150	0
397	20250219	121600	13143810	4150	4150	4150	4150	0
398	20250219	121500	13143810	4150	4150	4150	4150	0
399	20250219	121400	13143810	4150	4150	4150	4150	0
400	20250219	121300	13143810	4150	4150	4150	4150	0
401	20250219	121200	13143810	4150	4150	4150	4150	0
402	20250219	121100	13143810	4150	4150	4150	4150	0
403	20250219	121000	13143810	4150	4150	4150	4150	0
404	20250219	120900	13143810	4150	4150	4150	4150	0
405	20250219	120800	13143810	4150	4150	4150	4150	0
406	20250219	120700	13143810	4150	4150	4150	4150	0
407	20250219	120600	13143810	4150	4150	4150	4150	0
408	20250219	120500	13143810	4150	4150	4150	4150	0
409	20250219	120400	13143810	4150	4150	4150	4150	0
410	20250219	120300	13143810	4150	4150	4150	4150	0
411	20250219	120200	13143810	4150	4150	4150	4150	0
412	20250219	120100	13143810	4150	4150	4150	4150	0
413	20250219	120000	13143810	4150	4150	4150	4150	0
414	20250219	115900	13143810	4150	4150	4150	4150	0
415	20250219	115800	13143810	4150	4150	4150	4150	0
416	20250219	115700	13143810	4150	4150	4150	4150	0
417	20250219	115600	13143810	4150	4150	4150	4150	0
418	20250219	115500	13143810	4150	4150	4150	4150	0
419	20250219	115400	13143810	4150	4150	4150	4150	0
420	20250219	115300	13143810	4150	4150	4150	4150	1
421	20250219	115200	13139660	4180	4180	4180	4180	0
422	20250219	115100	13139660	4180	4180	4180	4180	0
423	20250219	115000	13139660	4180	4180	4180	4180	0
424	20250219	114900	13139660	4180	4180	4180	4180	0
425	20250219	114800	13139660	4180	4180	4180	4180	0
426	20250219	114700	13139660	4180	4180	4180	4180	0
427	20250219	114600	13139660	4180	4180	4180	4180	0
428	20250219	114500	13139660	4180	4180	4180	4180	0
429	20250219	114400	13139660	4180	4180	4180	4180	0
430	20250219	114300	13139660	4180	4180	4180	4180	0
431	20250219	114200	13139660	4180	4180	4180	4180	0
432	20250219	114100	13139660	4180	4180	4180	4180	0
433	20250219	114000	13139660	4180	4180	4180	4180	0
434	20250219	113900	13139660	4180	4180	4180	4180	0
435	20250219	113800	13139660	4180	4180	4180	4180	0
436	20250219	113700	13139660	4180	4180	4180	4180	0
437	20250219	113600	13139660	4180	4180	4180	4180	0
438	20250219	113500	13139660	4180	4180	4180	4180	0
439	20250219	113400	13139660	4180	4180	4180	4180	0
440	20250219	113300	13139660	4180	4180	4180	4180	0
441	20250219	113200	13139660	4180	4180	4180	4180	0
442	20250219	113100	13139660	4180	4180	4180	4180	0
443	20250219	113000	13139660	4180	4180	4180	4180	0
444	20250219	112900	13139660	4180	4180	4180	4180	0
445	20250219	112800	13139660	4180	4180	4180	4180	0
446	20250219	112700	13139660	4180	4180	4180	4180	0
447	20250219	112600	13139660	4180	4180	4180	4180	0
448	20250219	112500	13139660	4180	4180	4180	4180	0
449	20250219	112400	13139660	4180	4180	4180	4180	0
450	20250219	112300	13139660	4180	4180	4180	4180	0
451	20250219	112200	13139660	4180	4180	4180	4180	0
452	20250219	112100	13139660	4180	4180	4180	4180	0
453	20250219	112000	13139660	4180	4180	4180	4180	0
454	20250219	111900	13139660	4180	4180	4180	4180	0
455	20250219	111800	13139660	4180	4180	4180	4180	0
456	20250219	111700	13139660	4180	4180	4180	4180	0
457	20250219	111600	13139660	4180	4180	4180	4180	0
458	20250219	111500	13139660	4180	4180	4180	4180	0
459	20250219	111400	13139660	4180	4180	4180	4180	0
460	20250219	111300	13139660	4180	4180	4180	4180	0
461	20250219	111200	13139660	4180	4180	4180	4180	1
462	20250219	111100	13135480	4145	4145	4145	4145	0
463	20250219	111000	13135480	4145	4145	4145	4145	0
464	20250219	110900	13135480	4145	4145	4145	4145	0
465	20250219	110800	13135480	4145	4145	4145	4145	0
466	20250219	110700	13135480	4145	4145	4145	4145	0
467	20250219	110600	13135480	4145	4145	4145	4145	0
468	20250219	110500	13135480	4145	4145	4145	4145	1
469	20250219	110400	13131335	4180	4180	4180	4180	0
470	20250219	110300	13131335	4180	4180	4180	4180	0
471	20250219	110200	13131335	4180	4180	4180	4180	0
472	20250219	110100	13131335	4180	4180	4180	4180	0
473	20250219	110000	13131335	4180	4180	4180	4180	0
474	20250219	105900	13131335	4180	4180	4180	4180	0
475	20250219	105800	13131335	4180	4180	4180	4180	0
476	20250219	105700	13131335	4180	4180	4180	4180	0
477	20250219	105600	13131335	4180	4180	4180	4180	0
478	20250219	105500	13131335	4180	4180	4180	4180	0
479	20250219	105400	13131335	4180	4180	4180	4180	0
480	20250219	105300	13131335	4180	4180	4180	4180	1
481	20250219	105200	13127155	4150	4150	4150	4150	0
482	20250219	105100	13127155	4150	4150	4150	4150	1
483	20250219	105000	13123005	4150	4150	4150	4150	0
484	20250219	104900	13123005	4150	4150	4150	4150	0
485	20250219	104800	13123005	4150	4150	4150	4150	0
486	20250219	104700	13123005	4150	4150	4150	4150	0
487	20250219	104600	13123005	4150	4150	4150	4150	0
488	20250219	104500	13123005	4150	4150	4150	4150	0
489	20250219	104400	13123005	4150	4150	4150	4150	0
490	20250219	104300	13123005	4150	4150	4150	4150	0
491	20250219	104200	13123005	4150	4150	4150	4150	0
492	20250219	104100	13123005	4150	4150	4150	4150	0
493	20250219	104000	13123005	4150	4150	4150	4150	0
494	20250219	103900	13123005	4150	4150	4150	4150	38
495	20250219	103800	12965305	4150	4150	4150	4150	0
496	20250219	103700	12965305	4150	4150	4150	4150	0
497	20250219	103600	12965305	4150	4150	4150	4150	0
498	20250219	103500	12965305	4150	4150	4150	4150	0
499	20250219	103400	12965305	4150	4150	4150	4150	30
500	20250219	103300	12840805	4150	4150	4150	4150	10
501	20250219	103200	12799305	4145	4145	4145	4145	0
502	20250219	103100	12799305	4145	4150	4150	4145	147
503	20250219	103000	12189315	4150	4150	4150	4150	0
504	20250219	102900	12189315	4150	4150	4150	4150	0
505	20250219	102800	12189315	4150	4150	4150	4150	0
506	20250219	102700	12189315	4150	4150	4150	4150	0
507	20250219	102600	12189315	4150	4150	4150	4150	0
508	20250219	102500	12189315	4150	4150	4150	4150	1
509	20250219	102400	12185165	4185	4185	4185	4185	0
510	20250219	102300	12185165	4185	4185	4185	4185	0
511	20250219	102200	12185165	4185	4185	4185	4185	0
512	20250219	102100	12185165	4185	4185	4185	4185	0
513	20250219	102000	12185165	4185	4185	4185	4185	0
514	20250219	101900	12185165	4185	4180	4185	4180	18
515	20250219	101800	12109845	4140	4140	4140	4140	0
516	20250219	101700	12109845	4140	4140	4140	4140	0
517	20250219	101600	12109845	4140	4140	4140	4140	0
518	20250219	101500	12109845	4140	4140	4140	4140	0
519	20250219	101400	12109845	4140	4140	4140	4140	0
520	20250219	101300	12109845	4140	4140	4140	4140	0
521	20250219	101200	12109845	4140	4140	4140	4140	28
522	20250219	101100	11993925	4135	4135	4135	4135	0
523	20250219	101000	11993925	4135	4135	4135	4135	0
524	20250219	100900	11993925	4135	4135	4135	4135	0
525	20250219	100800	11993925	4135	4135	4135	4135	0
526	20250219	100700	11993925	4135	4135	4135	4135	0
527	20250219	100600	11993925	4135	4135	4135	4135	0
528	20250219	100500	11993925	4135	4135	4135	4135	0
529	20250219	100400	11993925	4135	4135	4135	4135	0
530	20250219	100300	11993925	4135	4135	4135	4135	0
531	20250219	100200	11993925	4135	4135	4135	4135	0
532	20250219	100100	11993925	4135	4140	4140	4135	3
533	20250219	100000	11981510	4180	4165	4180	4165	259
534	20250219	095900	10901030	4170	4170	4170	4170	0
535	20250219	095800	10901030	4170	4170	4170	4170	0
536	20250219	095700	10901030	4170	4170	4170	4170	0
537	20250219	095600	10901030	4170	4170	4170	4170	0
538	20250219	095500	10901030	4170	4160	4170	4160	100
539	20250219	095400	10484540	4160	4160	4160	4160	1
540	20250219	095300	10480380	4155	4155	4155	4155	0
541	20250219	095200	10480380	4155	4155	4155	4155	0
542	20250219	095100	10480380	4155	4155	4155	4155	0
543	20250219	095000	10480380	4155	4155	4155	4155	0
544	20250219	094900	10480380	4155	4155	4155	4155	0
545	20250219	094800	10480380	4155	4155	4155	4155	0
546	20250219	094700	10480380	4155	4155	4155	4155	0
547	20250219	094600	10480380	4155	4155	4155	4155	0
548	20250219	094500	10480380	4155	4145	4155	4145	165
549	20250219	094400	9796445	4135	4135	4135	4135	0
550	20250219	094300	9796445	4135	4135	4135	4135	0
551	20250219	094200	9796445	4135	4135	4135	4135	0
552	20250219	094100	9796445	4135	4120	4135	4120	20
553	20250219	094000	9714030	4110	4110	4110	4110	0
554	20250219	093900	9714030	4110	4140	4140	4110	192
555	20250219	093800	8919180	4140	4140	4140	4140	51
556	20250219	093700	8708040	4135	4135	4135	4135	0
557	20250219	093600	8708040	4135	4135	4135	4135	0
558	20250219	093500	8708040	4135	4135	4140	4135	26
559	20250219	093400	8600510	4095	4095	4095	4095	0
560	20250219	093300	8600510	4095	4095	4095	4095	0
561	20250219	093200	8600510	4095	4095	4095	4095	0
562	20250219	093100	8600510	4095	4095	4095	4095	0
563	20250219	093000	8600510	4095	4095	4095	4095	0
564	20250219	092900	8600510	4095	4095	4095	4095	0
565	20250219	092800	8600510	4095	4095	4095	4095	0
566	20250219	092700	8600510	4095	4095	4095	4095	0
567	20250219	092600	8600510	4095	4095	4095	4095	0
568	20250219	092500	8600510	4095	4095	4095	4095	0
569	20250219	092400	8600510	4095	4095	4095	4095	0
570	20250219	092300	8600510	4095	4095	4095	4095	0
571	20250219	092200	8600510	4095	4095	4095	4095	0
572	20250219	092100	8600510	4095	4095	4095	4095	0
573	20250219	092000	8600510	4095	4095	4095	4095	0
574	20250219	091900	8600510	4095	4095	4095	4095	0
575	20250219	091800	8600510	4095	4095	4095	4095	0
576	20250219	091700	8600510	4095	4095	4095	4095	0
577	20250219	091600	8600510	4095	4095	4095	4095	0
578	20250219	091500	8600510	4095	4095	4095	4095	2
579	20250219	091400	8592320	4090	4090	4090	4090	0
580	20250219	091300	8592320	4090	4090	4090	4090	0
581	20250219	091200	8592320	4090	4090	4090	4090	0
582	20250219	091100	8592320	4090	4100	4100	4090	450
583	20250219	091000	6751115	4090	4090	4090	4090	0
584	20250219	090900	6751115	4090	4090	4090	4090	0
585	20250219	090800	6751115	4090	4175	4175	4090	526
586	20250219	090700	4588025	4180	4180	4180	4180	0
587	20250219	090600	4588025	4180	4180	4180	4180	0
588	20250219	090500	4588025	4180	4180	4180	4180	0
589	20250219	090400	4588025	4180	4180	4180	4175	903
590	20250219	090300	813625	4175	4170	4175	4170	193
591	20250219	090200	8300	4150	4150	4150	4150	0
592	20250219	090100	8300	4150	4150	4150	4150	0
593	20250219	090000	8300	4150	4150	4150	4150	2