KissMeData/053350/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193900	111457885	4140	4140	4140	4140	153
3	20250219	193800	111457885	4140	4140	4140	4140	0
4	20250219	193700	111457885	4140	4140	4140	4140	0
5	20250219	193600	111457885	4140	4140	4140	4140	0
6	20250219	193500	111457885	4140	4140	4140	4140	0
7	20250219	193400	111457885	4140	4140	4140	4140	0
8	20250219	193300	111457885	4140	4140	4140	4140	0
9	20250219	193200	111457885	4140	4140	4140	4140	0
10	20250219	193100	111457885	4140	4140	4140	4140	0
11	20250219	193000	111457885	4140	4140	4140	4140	0
12	20250219	192900	111457885	4140	4140	4140	4140	0
13	20250219	192800	111457885	4140	4140	4140	4140	0
14	20250219	192700	111457885	4140	4140	4140	4140	0
15	20250219	192600	111457885	4140	4140	4140	4140	0
16	20250219	192500	111457885	4140	4140	4140	4140	0
17	20250219	192400	111457885	4140	4140	4140	4140	0
18	20250219	192300	111457885	4140	4140	4140	4140	0
19	20250219	192200	111457885	4140	4140	4140	4140	0
20	20250219	192100	111457885	4140	4140	4140	4140	0
21	20250219	192000	111457885	4140	4140	4140	4140	0
22	20250219	191900	111457885	4140	4140	4140	4140	0
23	20250219	191800	111457885	4140	4140	4140	4140	0
24	20250219	191700	111457885	4140	4140	4140	4140	0
25	20250219	191600	111457885	4140	4140	4140	4140	0
26	20250219	191500	111457885	4140	4140	4140	4140	0
27	20250219	191400	111457885	4140	4140	4140	4140	0
28	20250219	191300	111457885	4140	4140	4140	4140	0
29	20250219	191200	111457885	4140	4140	4140	4140	0
30	20250219	191100	111457885	4140	4140	4140	4140	0
31	20250219	191000	111457885	4140	4140	4140	4140	0
32	20250219	190900	111457885	4140	4140	4140	4140	153
33	20250219	190800	111457885	4140	4140	4140	4140	0
34	20250219	190700	111457885	4140	4140	4140	4140	0
35	20250219	190600	111457885	4140	4140	4140	4140	0
36	20250219	190500	111457885	4140	4140	4140	4140	0
37	20250219	190400	111457885	4140	4140	4140	4140	0
38	20250219	190300	111457885	4140	4140	4140	4140	0
39	20250219	190200	111457885	4140	4140	4140	4140	0
40	20250219	190100	111457885	4140	4140	4140	4140	0
41	20250219	190000	111457885	4140	4140	4140	4140	0
42	20250219	185900	111457885	4140	4140	4140	4140	0
43	20250219	185800	111457885	4140	4140	4140	4140	0
44	20250219	185700	111457885	4140	4140	4140	4140	0
45	20250219	185600	111457885	4140	4140	4140	4140	0
46	20250219	185500	111457885	4140	4140	4140	4140	0
47	20250219	185400	111457885	4140	4140	4140	4140	0
48	20250219	185300	111457885	4140	4140	4140	4140	0
49	20250219	185200	111457885	4140	4140	4140	4140	0
50	20250219	185100	111457885	4140	4140	4140	4140	0
51	20250219	185000	111457885	4140	4140	4140	4140	0
52	20250219	184900	111457885	4140	4140	4140	4140	0
53	20250219	184800	111457885	4140	4140	4140	4140	0
54	20250219	184700	111457885	4140	4140	4140	4140	0
55	20250219	184600	111457885	4140	4140	4140	4140	0
56	20250219	184500	111457885	4140	4140	4140	4140	0
57	20250219	184400	111457885	4140	4140	4140	4140	0
58	20250219	184300	111457885	4140	4140	4140	4140	0
59	20250219	184200	111457885	4140	4140	4140	4140	0
60	20250219	184100	111457885	4140	4140	4140	4140	0
61	20250219	184000	111457885	4140	4140	4140	4140	0
62	20250219	183900	111457885	4140	4140	4140	4140	153
63	20250219	183800	111457885	4140	4140	4140	4140	0
64	20250219	183700	111457885	4140	4140	4140	4140	0
65	20250219	183600	111457885	4140	4140	4140	4140	0
66	20250219	183500	111457885	4140	4140	4140	4140	0
67	20250219	183400	111457885	4140	4140	4140	4140	0
68	20250219	183300	111457885	4140	4140	4140	4140	0
69	20250219	183200	111457885	4140	4140	4140	4140	0
70	20250219	183100	111457885	4140	4140	4140	4140	0
71	20250219	183000	111457885	4140	4140	4140	4140	0
72	20250219	182900	111457885	4140	4140	4140	4140	0
73	20250219	182800	111457885	4140	4140	4140	4140	0
74	20250219	182700	111457885	4140	4140	4140	4140	0
75	20250219	182600	111457885	4140	4140	4140	4140	0
76	20250219	182500	111457885	4140	4140	4140	4140	0
77	20250219	182400	111457885	4140	4140	4140	4140	0
78	20250219	182300	111457885	4140	4140	4140	4140	0
79	20250219	182200	111457885	4140	4140	4140	4140	0
80	20250219	182100	111457885	4140	4140	4140	4140	0
81	20250219	182000	111457885	4140	4140	4140	4140	0
82	20250219	181900	111457885	4140	4140	4140	4140	0
83	20250219	181800	111457885	4140	4140	4140	4140	0
84	20250219	181700	111457885	4140	4140	4140	4140	0
85	20250219	181600	111457885	4140	4140	4140	4140	0
86	20250219	181500	111457885	4140	4140	4140	4140	0
87	20250219	181400	111457885	4140	4140	4140	4140	0
88	20250219	181300	111457885	4140	4140	4140	4140	0
89	20250219	181200	111457885	4140	4140	4140	4140	0
90	20250219	181100	111457885	4140	4140	4140	4140	0
91	20250219	181000	111457885	4140	4140	4140	4140	0
92	20250219	180900	111457885	4140	4140	4140	4140	153
93	20250219	180800	111457885	4140	4140	4140	4140	0
94	20250219	180700	111457885	4140	4140	4140	4140	0
95	20250219	180600	111457885	4140	4140	4140	4140	0
96	20250219	180500	111457885	4140	4140	4140	4140	0
97	20250219	180400	111457885	4140	4140	4140	4140	0
98	20250219	180300	111457885	4140	4140	4140	4140	0
99	20250219	180200	111457885	4140	4140	4140	4140	0
100	20250219	180100	111457885	4140	4140	4140	4140	0
101	20250219	180000	111457885	4140	4140	4140	4140	0
102	20250219	175900	111457885	4140	4140	4140	4140	0
103	20250219	175800	111457885	4140	4140	4140	4140	0
104	20250219	175700	111457885	4140	4140	4140	4140	0
105	20250219	175600	111457885	4140	4140	4140	4140	0
106	20250219	175500	111457885	4140	4140	4140	4140	0
107	20250219	175400	111457885	4140	4140	4140	4140	0
108	20250219	175300	111457885	4140	4140	4140	4140	0
109	20250219	175200	111457885	4140	4140	4140	4140	0
110	20250219	175100	111457885	4140	4140	4140	4140	0
111	20250219	175000	111457885	4140	4140	4140	4140	0
112	20250219	174900	111457885	4140	4140	4140	4140	0
113	20250219	174800	111457885	4140	4140	4140	4140	0
114	20250219	174700	111457885	4140	4140	4140	4140	0
115	20250219	174600	111457885	4140	4140	4140	4140	0
116	20250219	174500	111457885	4140	4140	4140	4140	0
117	20250219	174400	111457885	4140	4140	4140	4140	0
118	20250219	174300	111457885	4140	4140	4140	4140	0
119	20250219	174200	111457885	4140	4140	4140	4140	0
120	20250219	174100	111457885	4140	4140	4140	4140	0
121	20250219	174000	111457885	4140	4140	4140	4140	0
122	20250219	173900	111457885	4140	4140	4140	4140	153
123	20250219	173800	111457885	4140	4140	4140	4140	0
124	20250219	173700	111457885	4140	4140	4140	4140	0
125	20250219	173600	111457885	4140	4140	4140	4140	0
126	20250219	173500	111457885	4140	4140	4140	4140	0
127	20250219	173400	111457885	4140	4140	4140	4140	0
128	20250219	173300	111457885	4140	4140	4140	4140	0
129	20250219	173200	111457885	4140	4140	4140	4140	0
130	20250219	173100	111457885	4140	4140	4140	4140	0
131	20250219	173000	111457885	4140	4140	4140	4140	0
132	20250219	172900	111457885	4140	4140	4140	4140	0
133	20250219	172800	111457885	4140	4140	4140	4140	0
134	20250219	172700	111457885	4140	4140	4140	4140	0
135	20250219	172600	111457885	4140	4140	4140	4140	0
136	20250219	172500	111457885	4140	4140	4140	4140	0
137	20250219	172400	111457885	4140	4140	4140	4140	0
138	20250219	172300	111457885	4140	4140	4140	4140	0
139	20250219	172200	111457885	4140	4140	4140	4140	0
140	20250219	172100	111457885	4140	4140	4140	4140	0
141	20250219	172000	111457885	4140	4140	4140	4140	0
142	20250219	171900	111457885	4140	4140	4140	4140	0
143	20250219	171800	111457885	4140	4140	4140	4140	0
144	20250219	171700	111457885	4140	4140	4140	4140	0
145	20250219	171600	111457885	4140	4140	4140	4140	0
146	20250219	171500	111457885	4140	4140	4140	4140	0
147	20250219	171400	111457885	4140	4140	4140	4140	0
148	20250219	171300	111457885	4140	4140	4140	4140	0
149	20250219	171200	111457885	4140	4140	4140	4140	0
150	20250219	171100	111457885	4140	4140	4140	4140	0
151	20250219	171000	111457885	4140	4140	4140	4140	0
152	20250219	170900	111457885	4140	4140	4140	4140	153
153	20250219	170800	111457885	4140	4140	4140	4140	0
154	20250219	170700	111457885	4140	4140	4140	4140	0
155	20250219	170600	111457885	4140	4140	4140	4140	0
156	20250219	170500	111457885	4140	4140	4140	4140	0
157	20250219	170400	111457885	4140	4140	4140	4140	0
158	20250219	170300	111457885	4140	4140	4140	4140	0
159	20250219	170200	111457885	4140	4140	4140	4140	0
160	20250219	170100	111457885	4140	4140	4140	4140	0
161	20250219	170000	111457885	4140	4140	4140	4140	0
162	20250219	165900	111457885	4140	4140	4140	4140	0
163	20250219	165800	111457885	4140	4140	4140	4140	0
164	20250219	165700	111457885	4140	4140	4140	4140	0
165	20250219	165600	111457885	4140	4140	4140	4140	0
166	20250219	165500	111457885	4140	4140	4140	4140	0
167	20250219	165400	111457885	4140	4140	4140	4140	0
168	20250219	165300	111457885	4140	4140	4140	4140	0
169	20250219	165200	111457885	4140	4140	4140	4140	0
170	20250219	165100	111457885	4140	4140	4140	4140	0
171	20250219	165000	111457885	4140	4140	4140	4140	0
172	20250219	164900	111457885	4140	4140	4140	4140	0
173	20250219	164800	111457885	4140	4140	4140	4140	0
174	20250219	164700	111457885	4140	4140	4140	4140	0
175	20250219	164600	111457885	4140	4140	4140	4140	0
176	20250219	164500	111457885	4140	4140	4140	4140	0
177	20250219	164400	111457885	4140	4140	4140	4140	0
178	20250219	164300	111457885	4140	4140	4140	4140	0
179	20250219	164200	111457885	4140	4140	4140	4140	0
180	20250219	164100	111457885	4140	4140	4140	4140	0
181	20250219	164000	111457885	4140	4140	4140	4140	0
182	20250219	163900	111457885	4140	4140	4140	4140	153
183	20250219	163800	111457885	4140	4140	4140	4140	0
184	20250219	163700	111457885	4140	4140	4140	4140	0
185	20250219	163600	111457885	4140	4140	4140	4140	0
186	20250219	163500	111457885	4140	4140	4140	4140	0
187	20250219	163400	111457885	4140	4140	4140	4140	0
188	20250219	163300	111457885	4140	4140	4140	4140	0
189	20250219	163200	111457885	4140	4140	4140	4140	0
190	20250219	163100	111457885	4140	4140	4140	4140	0
191	20250219	163000	111457885	4140	4140	4140	4140	0
192	20250219	162900	111457885	4140	4140	4140	4140	0
193	20250219	162800	111457885	4140	4140	4140	4140	0
194	20250219	162700	111457885	4140	4140	4140	4140	0
195	20250219	162600	111457885	4140	4140	4140	4140	0
196	20250219	162500	111457885	4140	4140	4140	4140	0
197	20250219	162400	111457885	4140	4140	4140	4140	0
198	20250219	162300	111457885	4140	4140	4140	4140	0
199	20250219	162200	111457885	4140	4140	4140	4140	0
200	20250219	162100	111457885	4140	4140	4140	4140	0
201	20250219	162000	111457885	4140	4140	4140	4140	0
202	20250219	161900	111457885	4140	4140	4140	4140	0
203	20250219	161800	111457885	4140	4140	4140	4140	0
204	20250219	161700	111457885	4140	4140	4140	4140	0
205	20250219	161600	111457885	4140	4140	4140	4140	0
206	20250219	161500	111457885	4140	4140	4140	4140	0
207	20250219	161400	111457885	4140	4140	4140	4140	0
208	20250219	161300	111457885	4140	4140	4140	4140	0
209	20250219	161200	111457885	4140	4140	4140	4140	0
210	20250219	161100	111457885	4140	4140	4140	4140	0
211	20250219	161000	111457885	4140	4140	4140	4140	0
212	20250219	160900	111457885	4140	4140	4140	4140	153
213	20250219	160800	111457885	4140	4140	4140	4140	0
214	20250219	160700	111457885	4140	4140	4140	4140	0
215	20250219	160600	111457885	4140	4140	4140	4140	0
216	20250219	160500	111457885	4140	4140	4140	4140	0
217	20250219	160400	111457885	4140	4140	4140	4140	0
218	20250219	160300	111457885	4140	4140	4140	4140	0
219	20250219	160200	111457885	4140	4140	4140	4140	0
220	20250219	160100	111457885	4140	4140	4140	4140	0
221	20250219	160000	111457885	4140	4140	4140	4140	0
222	20250219	155900	111457885	4140	4140	4140	4140	0
223	20250219	155800	111457885	4140	4140	4140	4140	0
224	20250219	155700	111457885	4140	4140	4140	4140	0
225	20250219	155600	111457885	4140	4140	4140	4140	0
226	20250219	155500	111457885	4140	4140	4140	4140	0
227	20250219	155400	111457885	4140	4140	4140	4140	0
228	20250219	155300	111457885	4140	4140	4140	4140	0
229	20250219	155200	111457885	4140	4140	4140	4140	0
230	20250219	155100	111457885	4140	4140	4140	4140	0
231	20250219	155000	111457885	4140	4140	4140	4140	0
232	20250219	154900	111457885	4140	4140	4140	4140	0
233	20250219	154800	111457885	4140	4140	4140	4140	0
234	20250219	154700	111457885	4140	4140	4140	4140	0
235	20250219	154600	111457885	4140	4140	4140	4140	0
236	20250219	154500	111457885	4140	4140	4140	4140	0
237	20250219	154400	111457885	4140	4140	4140	4140	0
238	20250219	154300	111457885	4140	4140	4140	4140	0
239	20250219	154200	111457885	4140	4140	4140	4140	0
240	20250219	154100	111457885	4140	4140	4140	4140	0
241	20250219	154000	111457885	4140	4140	4140	4140	0
242	20250219	153900	111457885	4140	4140	4140	4140	153
243	20250219	153800	111457885	4140	4140	4140	4140	0
244	20250219	153700	111457885	4140	4140	4140	4140	0
245	20250219	153600	111457885	4140	4140	4140	4140	0
246	20250219	153500	111457885	4140	4140	4140	4140	0
247	20250219	153400	111457885	4140	4140	4140	4140	0
248	20250219	153300	111457885	4140	4140	4140	4140	0
249	20250219	153200	111457885	4140	4140	4140	4140	0
250	20250219	153100	111457885	4140	4140	4140	4140	0
251	20250219	153000	111457885	4140	4140	4140	4140	153
252	20250219	152900	110824465	4140	4140	4140	4140	0
253	20250219	152800	110824465	4140	4140	4140	4140	0
254	20250219	152700	110824465	4140	4140	4140	4140	0
255	20250219	152600	110824465	4140	4140	4140	4140	0
256	20250219	152500	110824465	4140	4140	4140	4140	0
257	20250219	152400	110824465	4140	4140	4140	4140	0
258	20250219	152300	110824465	4140	4140	4140	4140	0
259	20250219	152200	110824465	4140	4140	4140	4140	0
260	20250219	152100	110824465	4140	4140	4140	4140	0
261	20250219	152000	110824465	4140	4140	4140	4140	0
262	20250219	151900	110824465	4140	4110	4140	4110	1096
263	20250219	151800	106312130	4100	4095	4100	4095	346
264	20250219	151700	104894530	4095	4095	4095	4095	0
265	20250219	151600	104894530	4095	4080	4095	4080	241
266	20250219	151500	103911100	4080	4075	4080	4075	500
267	20250219	151400	101873275	4070	4070	4070	4070	8
268	20250219	151300	101840715	4075	4075	4075	4075	0
269	20250219	151200	101840715	4075	4075	4075	4075	11
270	20250219	151100	101795890	4055	4055	4055	4055	0
271	20250219	151000	101795890	4055	4055	4055	4055	0
272	20250219	150900	101795890	4055	4055	4055	4055	257
273	20250219	150800	100753755	4055	4055	4055	4055	0
274	20250219	150700	100753755	4055	4055	4055	4055	0
275	20250219	150600	100753755	4055	4055	4055	4055	0
276	20250219	150500	100753755	4055	4055	4055	4055	0
277	20250219	150400	100753755	4055	4055	4055	4055	0
278	20250219	150300	100753755	4055	4055	4055	4055	0
279	20250219	150200	100753755	4055	4055	4055	4055	0
280	20250219	150100	100753755	4055	4060	4060	4055	2000
281	20250219	150000	92642280	4055	4055	4055	4055	0
282	20250219	145900	92642280	4055	4055	4055	4055	0
283	20250219	145800	92642280	4055	4055	4055	4055	0
284	20250219	145700	92642280	4055	4055	4055	4055	0
285	20250219	145600	92642280	4055	4055	4055	4055	0
286	20250219	145500	92642280	4055	4055	4055	4055	0
287	20250219	145400	92642280	4055	4075	4075	4055	551
288	20250219	145300	90406650	4085	4085	4085	4085	0
289	20250219	145200	90406650	4085	4085	4085	4085	0
290	20250219	145100	90406650	4085	4085	4085	4085	0
291	20250219	145000	90406650	4085	4080	4085	4080	400
292	20250219	144900	88772670	4080	4080	4080	4080	1
293	20250219	144800	88768590	4080	4080	4080	4080	1
294	20250219	144700	88764510	4085	4085	4085	4085	2
295	20250219	144600	88756340	4095	4095	4095	4095	0
296	20250219	144500	88756340	4095	4095	4095	4095	0
297	20250219	144400	88756340	4095	4095	4095	4095	0
298	20250219	144300	88756340	4095	4095	4095	4095	0
299	20250219	144200	88756340	4095	4095	4095	4095	0
300	20250219	144100	88756340	4095	4095	4095	4095	0
301	20250219	144000	88756340	4095	4095	4095	4095	0
302	20250219	143900	88756340	4095	4095	4095	4095	0
303	20250219	143800	88756340	4095	4095	4095	4095	0
304	20250219	143700	88756340	4095	4095	4095	4095	0
305	20250219	143600	88756340	4095	4095	4095	4095	0
306	20250219	143500	88756340	4095	4095	4095	4095	0
307	20250219	143400	88756340	4095	4095	4095	4095	0
308	20250219	143300	88756340	4095	4095	4095	4095	0
309	20250219	143200	88756340	4095	4095	4095	4095	0
310	20250219	143100	88756340	4095	4095	4095	4095	0
311	20250219	143000	88756340	4095	4095	4095	4095	0
312	20250219	142900	88756340	4095	4095	4095	4095	0
313	20250219	142800	88756340	4095	4095	4095	4095	0
314	20250219	142700	88756340	4095	4095	4095	4095	0
315	20250219	142600	88756340	4095	4095	4095	4095	0
316	20250219	142500	88756340	4095	4095	4095	4095	0
317	20250219	142400	88756340	4095	4095	4095	4095	0
318	20250219	142300	88756340	4095	4095	4095	4095	0
319	20250219	142200	88756340	4095	4095	4095	4095	0
320	20250219	142100	88756340	4095	4095	4095	4095	0
321	20250219	142000	88756340	4095	4095	4095	4095	0
322	20250219	141900	88756340	4095	4095	4095	4095	0
323	20250219	141800	88756340	4095	4095	4095	4095	0
324	20250219	141700	88756340	4095	4095	4095	4095	0
325	20250219	141600	88756340	4095	4095	4095	4095	0
326	20250219	141500	88756340	4095	4095	4095	4095	0
327	20250219	141400	88756340	4095	4095	4095	4095	0
328	20250219	141300	88756340	4095	4095	4095	4095	0
329	20250219	141200	88756340	4095	4095	4095	4095	0
330	20250219	141100	88756340	4095	4095	4095	4095	0
331	20250219	141000	88756340	4095	4095	4095	4095	0
332	20250219	140900	88756340	4095	4095	4095	4095	0
333	20250219	140800	88756340	4095	4095	4095	4095	0
334	20250219	140700	88756340	4095	4095	4095	4095	0
335	20250219	140600	88756340	4095	4095	4095	4095	0
336	20250219	140500	88756340	4095	4095	4095	4095	0
337	20250219	140400	88756340	4095	4095	4095	4095	0
338	20250219	140300	88756340	4095	4095	4095	4095	0
339	20250219	140200	88756340	4095	4095	4095	4095	0
340	20250219	140100	88756340	4095	4095	4095	4095	0
341	20250219	140000	88756340	4095	4095	4095	4095	0
342	20250219	135900	88756340	4095	4095	4095	4095	0
343	20250219	135800	88756340	4095	4095	4095	4095	0
344	20250219	135700	88756340	4095	4095	4095	4095	0
345	20250219	135600	88756340	4095	4095	4095	4095	0
346	20250219	135500	88756340	4095	4095	4095	4095	0
347	20250219	135400	88756340	4095	4095	4095	4095	0
348	20250219	135300	88756340	4095	4095	4095	4095	0
349	20250219	135200	88756340	4095	4095	4095	4095	0
350	20250219	135100	88756340	4095	4095	4095	4095	0
351	20250219	135000	88756340	4095	4095	4095	4095	0
352	20250219	134900	88756340	4095	4095	4095	4095	0
353	20250219	134800	88756340	4095	4095	4095	4095	0
354	20250219	134700	88756340	4095	4095	4095	4095	0
355	20250219	134600	88756340	4095	4095	4095	4095	0
356	20250219	134500	88756340	4095	4095	4095	4095	0
357	20250219	134400	88756340	4095	4095	4095	4095	0
358	20250219	134300	88756340	4095	4095	4095	4095	0
359	20250219	134200	88756340	4095	4095	4095	4095	0
360	20250219	134100	88756340	4095	4095	4095	4095	0
361	20250219	134000	88756340	4095	4090	4095	4090	6
362	20250219	133900	88731780	4075	4075	4075	4075	0
363	20250219	133800	88731780	4075	4075	4075	4075	0
364	20250219	133700	88731780	4075	4075	4075	4075	0
365	20250219	133600	88731780	4075	4075	4075	4075	0
366	20250219	133500	88731780	4075	4075	4075	4075	0
367	20250219	133400	88731780	4075	4090	4090	4075	97
368	20250219	133300	88335660	4095	4095	4095	4095	0
369	20250219	133200	88335660	4095	4095	4095	4095	624
370	20250219	133100	85780380	4100	4100	4100	4100	0
371	20250219	133000	85780380	4100	4100	4100	4100	0
372	20250219	132900	85780380	4100	4100	4100	4100	0
373	20250219	132800	85780380	4100	4100	4100	4100	0
374	20250219	132700	85780380	4100	4100	4100	4100	0
375	20250219	132600	85780380	4100	4100	4100	4100	0
376	20250219	132500	85780380	4100	4100	4100	4100	0
377	20250219	132400	85780380	4100	4100	4100	4100	0
378	20250219	132300	85780380	4100	4100	4100	4100	0
379	20250219	132200	85780380	4100	4100	4100	4100	0
380	20250219	132100	85780380	4100	4100	4100	4100	0
381	20250219	132000	85780380	4100	4100	4100	4100	0
382	20250219	131900	85780380	4100	4100	4100	4100	0
383	20250219	131800	85780380	4100	4100	4100	4100	0
384	20250219	131700	85780380	4100	4100	4100	4100	0
385	20250219	131600	85780380	4100	4100	4100	4100	0
386	20250219	131500	85780380	4100	4100	4100	4100	0
387	20250219	131400	85780380	4100	4100	4100	4100	0
388	20250219	131300	85780380	4100	4100	4100	4100	0
389	20250219	131200	85780380	4100	4100	4100	4100	0
390	20250219	131100	85780380	4100	4100	4100	4100	0
391	20250219	131000	85780380	4100	4100	4100	4100	0
392	20250219	130900	85780380	4100	4100	4100	4100	0
393	20250219	130800	85780380	4100	4100	4100	4100	0
394	20250219	130700	85780380	4100	4100	4100	4100	0
395	20250219	130600	85780380	4100	4100	4100	4100	0
396	20250219	130500	85780380	4100	4100	4100	4100	0
397	20250219	130400	85780380	4100	4100	4100	4100	0
398	20250219	130300	85780380	4100	4100	4100	4100	0
399	20250219	130200	85780380	4100	4100	4100	4100	0
400	20250219	130100	85780380	4100	4100	4100	4100	0
401	20250219	130000	85780380	4100	4100	4100	4100	0
402	20250219	125900	85780380	4100	4100	4100	4100	0
403	20250219	125800	85780380	4100	4100	4100	4100	11
404	20250219	125700	85735280	4105	4105	4105	4105	0
405	20250219	125600	85735280	4105	4105	4105	4105	0
406	20250219	125500	85735280	4105	4105	4105	4105	86
407	20250219	125400	85382250	4110	4110	4110	4110	0
408	20250219	125300	85382250	4110	4110	4110	4110	0
409	20250219	125200	85382250	4110	4110	4110	4110	0
410	20250219	125100	85382250	4110	4110	4110	4110	0
411	20250219	125000	85382250	4110	4110	4110	4110	0
412	20250219	124900	85382250	4110	4110	4110	4110	2
413	20250219	124800	85374030	4095	4095	4095	4095	0
414	20250219	124700	85374030	4095	4095	4095	4095	0
415	20250219	124600	85374030	4095	4095	4095	4095	0
416	20250219	124500	85374030	4095	4095	4095	4095	0
417	20250219	124400	85374030	4095	4095	4095	4095	0
418	20250219	124300	85374030	4095	4095	4095	4095	0
419	20250219	124200	85374030	4095	4095	4095	4095	0
420	20250219	124100	85374030	4095	4095	4095	4095	0
421	20250219	124000	85374030	4095	4095	4095	4095	0
422	20250219	123900	85374030	4095	4095	4095	4095	0
423	20250219	123800	85374030	4095	4095	4095	4095	0
424	20250219	123700	85374030	4095	4095	4095	4095	0
425	20250219	123600	85374030	4095	4095	4095	4095	0
426	20250219	123500	85374030	4095	4095	4095	4095	0
427	20250219	123400	85374030	4095	4095	4095	4095	0
428	20250219	123300	85374030	4095	4095	4095	4095	0
429	20250219	123200	85374030	4095	4095	4095	4095	0
430	20250219	123100	85374030	4095	4095	4095	4095	0
431	20250219	123000	85374030	4095	4095	4095	4095	0
432	20250219	122900	85374030	4095	4095	4095	4095	0
433	20250219	122800	85374030	4095	4095	4095	4095	0
434	20250219	122700	85374030	4095	4095	4095	4095	0
435	20250219	122600	85374030	4095	4095	4095	4095	0
436	20250219	122500	85374030	4095	4095	4095	4095	0
437	20250219	122400	85374030	4095	4095	4095	4095	0
438	20250219	122300	85374030	4095	4095	4095	4095	0
439	20250219	122200	85374030	4095	4095	4095	4095	0
440	20250219	122100	85374030	4095	4095	4095	4095	0
441	20250219	122000	85374030	4095	4095	4095	4095	0
442	20250219	121900	85374030	4095	4095	4095	4095	0
443	20250219	121800	85374030	4095	4095	4095	4095	0
444	20250219	121700	85374030	4095	4095	4095	4095	0
445	20250219	121600	85374030	4095	4095	4095	4095	0
446	20250219	121500	85374030	4095	4095	4095	4095	0
447	20250219	121400	85374030	4095	4095	4095	4095	0
448	20250219	121300	85374030	4095	4095	4095	4095	0
449	20250219	121200	85374030	4095	4095	4095	4095	0
450	20250219	121100	85374030	4095	4095	4095	4095	0
451	20250219	121000	85374030	4095	4095	4095	4095	0
452	20250219	120900	85374030	4095	4095	4095	4095	0
453	20250219	120800	85374030	4095	4095	4095	4095	0
454	20250219	120700	85374030	4095	4095	4095	4095	0
455	20250219	120600	85374030	4095	4095	4095	4095	0
456	20250219	120500	85374030	4095	4095	4095	4095	0
457	20250219	120400	85374030	4095	4095	4095	4095	0
458	20250219	120300	85374030	4095	4095	4095	4095	0
459	20250219	120200	85374030	4095	4095	4095	4095	0
460	20250219	120100	85374030	4095	4095	4095	4095	0
461	20250219	120000	85374030	4095	4095	4095	4095	0
462	20250219	115900	85374030	4095	4095	4095	4095	0
463	20250219	115800	85374030	4095	4095	4095	4095	0
464	20250219	115700	85374030	4095	4095	4095	4095	0
465	20250219	115600	85374030	4095	4095	4095	4095	0
466	20250219	115500	85374030	4095	4095	4095	4095	0
467	20250219	115400	85374030	4095	4095	4095	4095	0
468	20250219	115300	85374030	4095	4095	4095	4095	0
469	20250219	115200	85374030	4095	4095	4095	4095	0
470	20250219	115100	85374030	4095	4095	4095	4095	0
471	20250219	115000	85374030	4095	4095	4095	4095	0
472	20250219	114900	85374030	4095	4095	4095	4095	0
473	20250219	114800	85374030	4095	4095	4095	4095	0
474	20250219	114700	85374030	4095	4095	4095	4095	0
475	20250219	114600	85374030	4095	4095	4095	4095	0
476	20250219	114500	85374030	4095	4095	4095	4095	0
477	20250219	114400	85374030	4095	4095	4095	4095	0
478	20250219	114300	85374030	4095	4095	4095	4095	0
479	20250219	114200	85374030	4095	4095	4095	4095	0
480	20250219	114100	85374030	4095	4095	4095	4095	0
481	20250219	114000	85374030	4095	4095	4095	4095	0
482	20250219	113900	85374030	4095	4095	4095	4095	0
483	20250219	113800	85374030	4095	4095	4095	4095	0
484	20250219	113700	85374030	4095	4095	4095	4095	0
485	20250219	113600	85374030	4095	4095	4095	4095	0
486	20250219	113500	85374030	4095	4095	4095	4095	1
487	20250219	113400	85369935	4125	4125	4125	4125	0
488	20250219	113300	85369935	4125	4125	4125	4125	0
489	20250219	113200	85369935	4125	4125	4125	4125	0
490	20250219	113100	85369935	4125	4125	4125	4125	0
491	20250219	113000	85369935	4125	4125	4125	4125	0
492	20250219	112900	85369935	4125	4125	4125	4125	0
493	20250219	112800	85369935	4125	4125	4125	4125	0
494	20250219	112700	85369935	4125	4125	4125	4125	0
495	20250219	112600	85369935	4125	4125	4125	4125	0
496	20250219	112500	85369935	4125	4125	4125	4125	0
497	20250219	112400	85369935	4125	4125	4125	4125	0
498	20250219	112300	85369935	4125	4125	4125	4125	0
499	20250219	112200	85369935	4125	4125	4125	4125	0
500	20250219	112100	85369935	4125	4125	4125	4125	0
501	20250219	112000	85369935	4125	4125	4125	4125	0
502	20250219	111900	85369935	4125	4125	4125	4125	0
503	20250219	111800	85369935	4125	4125	4125	4125	0
504	20250219	111700	85369935	4125	4125	4125	4125	0
505	20250219	111600	85369935	4125	4125	4125	4125	0
506	20250219	111500	85369935	4125	4125	4125	4125	0
507	20250219	111400	85369935	4125	4125	4125	4125	0
508	20250219	111300	85369935	4125	4125	4125	4125	0
509	20250219	111200	85369935	4125	4125	4125	4125	0
510	20250219	111100	85369935	4125	4125	4125	4125	0
511	20250219	111000	85369935	4125	4125	4125	4125	0
512	20250219	110900	85369935	4125	4125	4125	4125	0
513	20250219	110800	85369935	4125	4125	4125	4125	0
514	20250219	110700	85369935	4125	4125	4125	4125	0
515	20250219	110600	85369935	4125	4125	4125	4125	0
516	20250219	110500	85369935	4125	4125	4125	4125	0
517	20250219	110400	85369935	4125	4125	4125	4125	0
518	20250219	110300	85369935	4125	4125	4125	4125	0
519	20250219	110200	85369935	4125	4125	4125	4125	0
520	20250219	110100	85369935	4125	4125	4125	4125	0
521	20250219	110000	85369935	4125	4125	4125	4125	0
522	20250219	105900	85369935	4125	4125	4125	4125	0
523	20250219	105800	85369935	4125	4125	4125	4125	1
524	20250219	105700	85365810	4125	4125	4125	4125	0
525	20250219	105600	85365810	4125	4105	4125	4090	310
526	20250219	105500	84088405	4090	4090	4090	4090	0
527	20250219	105400	84088405	4090	4090	4090	4090	0
528	20250219	105300	84088405	4090	4090	4090	4090	0
529	20250219	105200	84088405	4090	4090	4090	4090	0
530	20250219	105100	84088405	4090	4090	4090	4090	0
531	20250219	105000	84088405	4090	4090	4090	4090	0
532	20250219	104900	84088405	4090	4090	4090	4090	0
533	20250219	104800	84088405	4090	4090	4090	4090	0
534	20250219	104700	84088405	4090	4090	4090	4090	0
535	20250219	104600	84088405	4090	4090	4090	4090	0
536	20250219	104500	84088405	4090	4090	4090	4090	0
537	20250219	104400	84088405	4090	4090	4090	4090	0
538	20250219	104300	84088405	4090	4090	4090	4090	0
539	20250219	104200	84088405	4090	4090	4090	4090	0
540	20250219	104100	84088405	4090	4090	4090	4090	0
541	20250219	104000	84088405	4090	4090	4090	4090	0
542	20250219	103900	84088405	4090	4090	4090	4090	0
543	20250219	103800	84088405	4090	4090	4090	4090	0
544	20250219	103700	84088405	4090	4090	4090	4090	0
545	20250219	103600	84088405	4090	4090	4090	4090	0
546	20250219	103500	84088405	4090	4090	4090	4090	0
547	20250219	103400	84088405	4090	4090	4090	4090	0
548	20250219	103300	84088405	4090	4090	4090	4090	9
549	20250219	103200	84051595	4100	4100	4100	4100	0
550	20250219	103100	84051595	4100	4100	4100	4100	0
551	20250219	103000	84051595	4100	4100	4100	4100	0
552	20250219	102900	84051595	4100	4100	4100	4100	0
553	20250219	102800	84051595	4100	4100	4100	4100	0
554	20250219	102700	84051595	4100	4100	4100	4100	2
555	20250219	102600	84043395	4105	4105	4105	4105	3
556	20250219	102500	84031080	4125	4125	4125	4125	0
557	20250219	102400	84031080	4125	4125	4125	4125	0
558	20250219	102300	84031080	4125	4125	4125	4125	3
559	20250219	102200	84018705	4125	4125	4125	4125	0
560	20250219	102100	84018705	4125	4125	4125	4125	0
561	20250219	102000	84018705	4125	4125	4125	4125	0
562	20250219	101900	84018705	4125	4125	4125	4125	0
563	20250219	101800	84018705	4125	4125	4125	4125	0
564	20250219	101700	84018705	4125	4125	4125	4125	0
565	20250219	101600	84018705	4125	4125	4125	4125	0
566	20250219	101500	84018705	4125	4125	4125	4125	0
567	20250219	101400	84018705	4125	4125	4125	4125	0
568	20250219	101300	84018705	4125	4125	4125	4125	0
569	20250219	101200	84018705	4125	4125	4125	4125	0
570	20250219	101100	84018705	4125	4125	4125	4125	0
571	20250219	101000	84018705	4125	4125	4125	4125	0
572	20250219	100900	84018705	4125	4125	4125	4125	0
573	20250219	100800	84018705	4125	4125	4125	4125	0
574	20250219	100700	84018705	4125	4125	4125	4125	1
575	20250219	100600	84014580	4150	4150	4150	4150	0
576	20250219	100500	84014580	4150	4150	4150	4150	0
577	20250219	100400	84014580	4150	4135	4150	4135	50
578	20250219	100300	83807470	4140	4090	4140	4090	800
579	20250219	100200	80511570	4125	4125	4125	4125	0
580	20250219	100100	80511570	4125	4125	4125	4125	0
581	20250219	100000	80511570	4125	4080	4125	4080	500
582	20250219	095900	78456355	4060	4060	4060	4060	0
583	20250219	095800	78456355	4060	4060	4060	4060	1001
584	20250219	095700	74392295	4100	4100	4100	4100	0
585	20250219	095600	74392295	4100	4100	4100	4100	0
586	20250219	095500	74392295	4100	4100	4100	4100	0
587	20250219	095400	74392295	4100	4100	4100	4100	0
588	20250219	095300	74392295	4100	4100	4100	4100	0
589	20250219	095200	74392295	4100	4100	4100	4100	2
590	20250219	095100	74384095	4105	4105	4105	4105	3
591	20250219	095000	74371780	4110	4110	4110	4110	0
592	20250219	094900	74371780	4110	4110	4110	4110	0
593	20250219	094800	74371780	4110	4110	4110	4110	0
594	20250219	094700	74371780	4110	4110	4110	4110	10
595	20250219	094600	74330680	4115	4070	4115	4070	500
596	20250219	094500	72282890	4055	4055	4055	4055	0
597	20250219	094400	72282890	4055	4055	4055	4055	0
598	20250219	094300	72282890	4055	4055	4055	4055	0
599	20250219	094200	72282890	4055	4055	4055	4055	0
600	20250219	094100	72282890	4055	4055	4055	4055	115
601	20250219	094000	71816565	4055	4055	4055	4055	0
602	20250219	093900	71816565	4055	4055	4055	4055	0
603	20250219	093800	71816565	4055	4065	4065	4035	4004
604	20250219	093700	55628610	4065	4100	4100	4065	3000
605	20250219	093600	43430730	4100	4100	4100	4100	0
606	20250219	093500	43430730	4100	4100	4100	4100	0
607	20250219	093400	43430730	4100	4100	4100	4100	0
608	20250219	093300	43430730	4100	4100	4100	4100	0
609	20250219	093200	43430730	4100	4100	4100	4100	0
610	20250219	093100	43430730	4100	4100	4100	4100	0
611	20250219	093000	43430730	4100	4100	4100	4100	0
612	20250219	092900	43430730	4100	4100	4100	4100	0
613	20250219	092800	43430730	4100	4100	4100	4100	0
614	20250219	092700	43430730	4100	4100	4100	4100	0
615	20250219	092600	43430730	4100	4100	4100	4100	0
616	20250219	092500	43430730	4100	4090	4100	4090	273
617	20250219	092400	42312840	4090	4090	4090	4090	0
618	20250219	092300	42312840	4090	4090	4090	4090	0
619	20250219	092200	42312840	4090	4090	4090	4090	0
620	20250219	092100	42312840	4090	4090	4090	4090	295
621	20250219	092000	41106290	4060	4060	4065	4060	1099
622	20250219	091900	36639350	4090	4090	4090	4090	1000
623	20250219	091800	32549350	4080	4080	4080	4080	0
624	20250219	091700	32549350	4080	4085	4085	4080	1047
625	20250219	091600	28272615	4085	4090	4090	4085	156
626	20250219	091500	27634860	4090	4090	4090	4090	0
627	20250219	091400	27634860	4090	4090	4090	4090	1
628	20250219	091300	27630770	4090	4095	4095	4090	700
629	20250219	091200	24765770	4095	4100	4135	4095	1219
630	20250219	091100	19737900	4095	4095	4095	4095	134
631	20250219	091000	19189170	4100	4100	4135	4100	716
632	20250219	090900	16239605	4100	4110	4110	4100	559
633	20250219	090800	13945235	4110	4110	4110	4110	27
634	20250219	090700	13834265	4105	4095	4200	4095	1013
635	20250219	090600	9594350	4100	4100	4100	4100	100
636	20250219	090500	9184350	4095	4095	4095	4095	153
637	20250219	090400	8557815	4100	4105	4105	4100	1068
638	20250219	090300	4179010	4100	4100	4100	4100	0
639	20250219	090200	4179010	4100	4105	4105	4100	1011
640	20250219	090100	28910	4130	4130	4130	4130	0
641	20250219	090000	28910	4130	4130	4130	4130	7