KissMeData/332370/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212500	99333840	4370	4370	4370	4370	100
3	20250219	212400	99333840	4370	4370	4370	4370	0
4	20250219	212300	99333840	4370	4370	4370	4370	0
5	20250219	212200	99333840	4370	4370	4370	4370	0
6	20250219	212100	99333840	4370	4370	4370	4370	0
7	20250219	212000	99333840	4370	4370	4370	4370	0
8	20250219	211900	99333840	4370	4370	4370	4370	0
9	20250219	211800	99333840	4370	4370	4370	4370	0
10	20250219	211700	99333840	4370	4370	4370	4370	0
11	20250219	211600	99333840	4370	4370	4370	4370	0
12	20250219	211500	99333840	4370	4370	4370	4370	0
13	20250219	211400	99333840	4370	4370	4370	4370	0
14	20250219	211300	99333840	4370	4370	4370	4370	0
15	20250219	211200	99333840	4370	4370	4370	4370	0
16	20250219	211100	99333840	4370	4370	4370	4370	0
17	20250219	211000	99333840	4370	4370	4370	4370	0
18	20250219	210900	99333840	4370	4370	4370	4370	0
19	20250219	210800	99333840	4370	4370	4370	4370	0
20	20250219	210700	99333840	4370	4370	4370	4370	0
21	20250219	210600	99333840	4370	4370	4370	4370	0
22	20250219	210500	99333840	4370	4370	4370	4370	0
23	20250219	210400	99333840	4370	4370	4370	4370	0
24	20250219	210300	99333840	4370	4370	4370	4370	0
25	20250219	210200	99333840	4370	4370	4370	4370	0
26	20250219	210100	99333840	4370	4370	4370	4370	0
27	20250219	210000	99333840	4370	4370	4370	4370	0
28	20250219	205900	99333840	4370	4370	4370	4370	0
29	20250219	205800	99333840	4370	4370	4370	4370	0
30	20250219	205700	99333840	4370	4370	4370	4370	0
31	20250219	205600	99333840	4370	4370	4370	4370	0
32	20250219	205500	99333840	4370	4370	4370	4370	100
33	20250219	205400	99333840	4370	4370	4370	4370	0
34	20250219	205300	99333840	4370	4370	4370	4370	0
35	20250219	205200	99333840	4370	4370	4370	4370	0
36	20250219	205100	99333840	4370	4370	4370	4370	0
37	20250219	205000	99333840	4370	4370	4370	4370	0
38	20250219	204900	99333840	4370	4370	4370	4370	0
39	20250219	204800	99333840	4370	4370	4370	4370	0
40	20250219	204700	99333840	4370	4370	4370	4370	0
41	20250219	204600	99333840	4370	4370	4370	4370	0
42	20250219	204500	99333840	4370	4370	4370	4370	0
43	20250219	204400	99333840	4370	4370	4370	4370	0
44	20250219	204300	99333840	4370	4370	4370	4370	0
45	20250219	204200	99333840	4370	4370	4370	4370	0
46	20250219	204100	99333840	4370	4370	4370	4370	0
47	20250219	204000	99333840	4370	4370	4370	4370	0
48	20250219	203900	99333840	4370	4370	4370	4370	0
49	20250219	203800	99333840	4370	4370	4370	4370	0
50	20250219	203700	99333840	4370	4370	4370	4370	0
51	20250219	203600	99333840	4370	4370	4370	4370	0
52	20250219	203500	99333840	4370	4370	4370	4370	0
53	20250219	203400	99333840	4370	4370	4370	4370	0
54	20250219	203300	99333840	4370	4370	4370	4370	0
55	20250219	203200	99333840	4370	4370	4370	4370	0
56	20250219	203100	99333840	4370	4370	4370	4370	0
57	20250219	203000	99333840	4370	4370	4370	4370	0
58	20250219	202900	99333840	4370	4370	4370	4370	0
59	20250219	202800	99333840	4370	4370	4370	4370	0
60	20250219	202700	99333840	4370	4370	4370	4370	0
61	20250219	202600	99333840	4370	4370	4370	4370	0
62	20250219	202500	99333840	4370	4370	4370	4370	100
63	20250219	202400	99333840	4370	4370	4370	4370	0
64	20250219	202300	99333840	4370	4370	4370	4370	0
65	20250219	202200	99333840	4370	4370	4370	4370	0
66	20250219	202100	99333840	4370	4370	4370	4370	0
67	20250219	202000	99333840	4370	4370	4370	4370	0
68	20250219	201900	99333840	4370	4370	4370	4370	0
69	20250219	201800	99333840	4370	4370	4370	4370	0
70	20250219	201700	99333840	4370	4370	4370	4370	0
71	20250219	201600	99333840	4370	4370	4370	4370	0
72	20250219	201500	99333840	4370	4370	4370	4370	0
73	20250219	201400	99333840	4370	4370	4370	4370	0
74	20250219	201300	99333840	4370	4370	4370	4370	0
75	20250219	201200	99333840	4370	4370	4370	4370	0
76	20250219	201100	99333840	4370	4370	4370	4370	0
77	20250219	201000	99333840	4370	4370	4370	4370	0
78	20250219	200900	99333840	4370	4370	4370	4370	0
79	20250219	200800	99333840	4370	4370	4370	4370	0
80	20250219	200700	99333840	4370	4370	4370	4370	0
81	20250219	200600	99333840	4370	4370	4370	4370	0
82	20250219	200500	99333840	4370	4370	4370	4370	0
83	20250219	200400	99333840	4370	4370	4370	4370	0
84	20250219	200300	99333840	4370	4370	4370	4370	0
85	20250219	200200	99333840	4370	4370	4370	4370	0
86	20250219	200100	99333840	4370	4370	4370	4370	0
87	20250219	200000	99333840	4370	4370	4370	4370	0
88	20250219	195900	99333840	4370	4370	4370	4370	0
89	20250219	195800	99333840	4370	4370	4370	4370	0
90	20250219	195700	99333840	4370	4370	4370	4370	0
91	20250219	195600	99333840	4370	4370	4370	4370	0
92	20250219	195500	99333840	4370	4370	4370	4370	100
93	20250219	195400	99333840	4370	4370	4370	4370	0
94	20250219	195300	99333840	4370	4370	4370	4370	0
95	20250219	195200	99333840	4370	4370	4370	4370	0
96	20250219	195100	99333840	4370	4370	4370	4370	0
97	20250219	195000	99333840	4370	4370	4370	4370	0
98	20250219	194900	99333840	4370	4370	4370	4370	0
99	20250219	194800	99333840	4370	4370	4370	4370	0
100	20250219	194700	99333840	4370	4370	4370	4370	0
101	20250219	194600	99333840	4370	4370	4370	4370	0
102	20250219	194500	99333840	4370	4370	4370	4370	0
103	20250219	194400	99333840	4370	4370	4370	4370	0
104	20250219	194300	99333840	4370	4370	4370	4370	0
105	20250219	194200	99333840	4370	4370	4370	4370	0
106	20250219	194100	99333840	4370	4370	4370	4370	0
107	20250219	194000	99333840	4370	4370	4370	4370	0
108	20250219	193900	99333840	4370	4370	4370	4370	0
109	20250219	193800	99333840	4370	4370	4370	4370	0
110	20250219	193700	99333840	4370	4370	4370	4370	0
111	20250219	193600	99333840	4370	4370	4370	4370	0
112	20250219	193500	99333840	4370	4370	4370	4370	0
113	20250219	193400	99333840	4370	4370	4370	4370	0
114	20250219	193300	99333840	4370	4370	4370	4370	0
115	20250219	193200	99333840	4370	4370	4370	4370	0
116	20250219	193100	99333840	4370	4370	4370	4370	0
117	20250219	193000	99333840	4370	4370	4370	4370	0
118	20250219	192900	99333840	4370	4370	4370	4370	0
119	20250219	192800	99333840	4370	4370	4370	4370	0
120	20250219	192700	99333840	4370	4370	4370	4370	0
121	20250219	192600	99333840	4370	4370	4370	4370	0
122	20250219	192500	99333840	4370	4370	4370	4370	100
123	20250219	192400	99333840	4370	4370	4370	4370	0
124	20250219	192300	99333840	4370	4370	4370	4370	0
125	20250219	192200	99333840	4370	4370	4370	4370	0
126	20250219	192100	99333840	4370	4370	4370	4370	0
127	20250219	192000	99333840	4370	4370	4370	4370	0
128	20250219	191900	99333840	4370	4370	4370	4370	0
129	20250219	191800	99333840	4370	4370	4370	4370	0
130	20250219	191700	99333840	4370	4370	4370	4370	0
131	20250219	191600	99333840	4370	4370	4370	4370	0
132	20250219	191500	99333840	4370	4370	4370	4370	0
133	20250219	191400	99333840	4370	4370	4370	4370	0
134	20250219	191300	99333840	4370	4370	4370	4370	0
135	20250219	191200	99333840	4370	4370	4370	4370	0
136	20250219	191100	99333840	4370	4370	4370	4370	0
137	20250219	191000	99333840	4370	4370	4370	4370	0
138	20250219	190900	99333840	4370	4370	4370	4370	0
139	20250219	190800	99333840	4370	4370	4370	4370	0
140	20250219	190700	99333840	4370	4370	4370	4370	0
141	20250219	190600	99333840	4370	4370	4370	4370	0
142	20250219	190500	99333840	4370	4370	4370	4370	0
143	20250219	190400	99333840	4370	4370	4370	4370	0
144	20250219	190300	99333840	4370	4370	4370	4370	0
145	20250219	190200	99333840	4370	4370	4370	4370	0
146	20250219	190100	99333840	4370	4370	4370	4370	0
147	20250219	190000	99333840	4370	4370	4370	4370	0
148	20250219	185900	99333840	4370	4370	4370	4370	0
149	20250219	185800	99333840	4370	4370	4370	4370	0
150	20250219	185700	99333840	4370	4370	4370	4370	0
151	20250219	185600	99333840	4370	4370	4370	4370	0
152	20250219	185500	99333840	4370	4370	4370	4370	100
153	20250219	185400	99333840	4370	4370	4370	4370	0
154	20250219	185300	99333840	4370	4370	4370	4370	0
155	20250219	185200	99333840	4370	4370	4370	4370	0
156	20250219	185100	99333840	4370	4370	4370	4370	0
157	20250219	185000	99333840	4370	4370	4370	4370	0
158	20250219	184900	99333840	4370	4370	4370	4370	0
159	20250219	184800	99333840	4370	4370	4370	4370	0
160	20250219	184700	99333840	4370	4370	4370	4370	0
161	20250219	184600	99333840	4370	4370	4370	4370	0
162	20250219	184500	99333840	4370	4370	4370	4370	0
163	20250219	184400	99333840	4370	4370	4370	4370	0
164	20250219	184300	99333840	4370	4370	4370	4370	0
165	20250219	184200	99333840	4370	4370	4370	4370	0
166	20250219	184100	99333840	4370	4370	4370	4370	0
167	20250219	184000	99333840	4370	4370	4370	4370	0
168	20250219	183900	99333840	4370	4370	4370	4370	0
169	20250219	183800	99333840	4370	4370	4370	4370	0
170	20250219	183700	99333840	4370	4370	4370	4370	0
171	20250219	183600	99333840	4370	4370	4370	4370	0
172	20250219	183500	99333840	4370	4370	4370	4370	0
173	20250219	183400	99333840	4370	4370	4370	4370	0
174	20250219	183300	99333840	4370	4370	4370	4370	0
175	20250219	183200	99333840	4370	4370	4370	4370	0
176	20250219	183100	99333840	4370	4370	4370	4370	0
177	20250219	183000	99333840	4370	4370	4370	4370	0
178	20250219	182900	99333840	4370	4370	4370	4370	0
179	20250219	182800	99333840	4370	4370	4370	4370	0
180	20250219	182700	99333840	4370	4370	4370	4370	0
181	20250219	182600	99333840	4370	4370	4370	4370	0
182	20250219	182500	99333840	4370	4370	4370	4370	100
183	20250219	182400	99333840	4370	4370	4370	4370	0
184	20250219	182300	99333840	4370	4370	4370	4370	0
185	20250219	182200	99333840	4370	4370	4370	4370	0
186	20250219	182100	99333840	4370	4370	4370	4370	0
187	20250219	182000	99333840	4370	4370	4370	4370	0
188	20250219	181900	99333840	4370	4370	4370	4370	0
189	20250219	181800	99333840	4370	4370	4370	4370	0
190	20250219	181700	99333840	4370	4370	4370	4370	0
191	20250219	181600	99333840	4370	4370	4370	4370	0
192	20250219	181500	99333840	4370	4370	4370	4370	0
193	20250219	181400	99333840	4370	4370	4370	4370	0
194	20250219	181300	99333840	4370	4370	4370	4370	0
195	20250219	181200	99333840	4370	4370	4370	4370	0
196	20250219	181100	99333840	4370	4370	4370	4370	0
197	20250219	181000	99333840	4370	4370	4370	4370	0
198	20250219	180900	99333840	4370	4370	4370	4370	0
199	20250219	180800	99333840	4370	4370	4370	4370	0
200	20250219	180700	99333840	4370	4370	4370	4370	0
201	20250219	180600	99333840	4370	4370	4370	4370	0
202	20250219	180500	99333840	4370	4370	4370	4370	0
203	20250219	180400	99333840	4370	4370	4370	4370	0
204	20250219	180300	99333840	4370	4370	4370	4370	0
205	20250219	180200	99333840	4370	4370	4370	4370	0
206	20250219	180100	99333840	4370	4370	4370	4370	0
207	20250219	180000	99333840	4370	4370	4370	4370	0
208	20250219	175900	99333840	4370	4370	4370	4370	0
209	20250219	175800	99333840	4370	4370	4370	4370	0
210	20250219	175700	99333840	4370	4370	4370	4370	0
211	20250219	175600	99333840	4370	4370	4370	4370	0
212	20250219	175500	99333840	4370	4370	4370	4370	100
213	20250219	175400	99333840	4370	4370	4370	4370	0
214	20250219	175300	99333840	4370	4370	4370	4370	0
215	20250219	175200	99333840	4370	4370	4370	4370	0
216	20250219	175100	99333840	4370	4370	4370	4370	0
217	20250219	175000	99333840	4370	4370	4370	4370	0
218	20250219	174900	99333840	4370	4370	4370	4370	0
219	20250219	174800	99333840	4370	4370	4370	4370	0
220	20250219	174700	99333840	4370	4370	4370	4370	0
221	20250219	174600	99333840	4370	4370	4370	4370	0
222	20250219	174500	99333840	4370	4370	4370	4370	0
223	20250219	174400	99333840	4370	4370	4370	4370	0
224	20250219	174300	99333840	4370	4370	4370	4370	0
225	20250219	174200	99333840	4370	4370	4370	4370	0
226	20250219	174100	99333840	4370	4370	4370	4370	0
227	20250219	174000	99333840	4370	4370	4370	4370	0
228	20250219	173900	99333840	4370	4370	4370	4370	0
229	20250219	173800	99333840	4370	4370	4370	4370	0
230	20250219	173700	99333840	4370	4370	4370	4370	0
231	20250219	173600	99333840	4370	4370	4370	4370	0
232	20250219	173500	99333840	4370	4370	4370	4370	0
233	20250219	173400	99333840	4370	4370	4370	4370	0
234	20250219	173300	99333840	4370	4370	4370	4370	0
235	20250219	173200	99333840	4370	4370	4370	4370	0
236	20250219	173100	99333840	4370	4370	4370	4370	0
237	20250219	173000	99333840	4370	4370	4370	4370	0
238	20250219	172900	99333840	4370	4370	4370	4370	0
239	20250219	172800	99333840	4370	4370	4370	4370	0
240	20250219	172700	99333840	4370	4370	4370	4370	0
241	20250219	172600	99333840	4370	4370	4370	4370	0
242	20250219	172500	99333840	4370	4370	4370	4370	100
243	20250219	172400	99333840	4370	4370	4370	4370	0
244	20250219	172300	99333840	4370	4370	4370	4370	0
245	20250219	172200	99333840	4370	4370	4370	4370	0
246	20250219	172100	99333840	4370	4370	4370	4370	0
247	20250219	172000	99333840	4370	4370	4370	4370	0
248	20250219	171900	99333840	4370	4370	4370	4370	0
249	20250219	171800	99333840	4370	4370	4370	4370	0
250	20250219	171700	99333840	4370	4370	4370	4370	0
251	20250219	171600	99333840	4370	4370	4370	4370	0
252	20250219	171500	99333840	4370	4370	4370	4370	0
253	20250219	171400	99333840	4370	4370	4370	4370	0
254	20250219	171300	99333840	4370	4370	4370	4370	0
255	20250219	171200	99333840	4370	4370	4370	4370	0
256	20250219	171100	99333840	4370	4370	4370	4370	0
257	20250219	171000	99333840	4370	4370	4370	4370	0
258	20250219	170900	99333840	4370	4370	4370	4370	0
259	20250219	170800	99333840	4370	4370	4370	4370	0
260	20250219	170700	99333840	4370	4370	4370	4370	0
261	20250219	170600	99333840	4370	4370	4370	4370	0
262	20250219	170500	99333840	4370	4370	4370	4370	0
263	20250219	170400	99333840	4370	4370	4370	4370	0
264	20250219	170300	99333840	4370	4370	4370	4370	0
265	20250219	170200	99333840	4370	4370	4370	4370	0
266	20250219	170100	99333840	4370	4370	4370	4370	0
267	20250219	170000	99333840	4370	4370	4370	4370	0
268	20250219	165900	99333840	4370	4370	4370	4370	0
269	20250219	165800	99333840	4370	4370	4370	4370	0
270	20250219	165700	99333840	4370	4370	4370	4370	0
271	20250219	165600	99333840	4370	4370	4370	4370	0
272	20250219	165500	99333840	4370	4370	4370	4370	100
273	20250219	165400	99333840	4370	4370	4370	4370	0
274	20250219	165300	99333840	4370	4370	4370	4370	0
275	20250219	165200	99333840	4370	4370	4370	4370	0
276	20250219	165100	99333840	4370	4370	4370	4370	0
277	20250219	165000	99333840	4370	4370	4370	4370	0
278	20250219	164900	99333840	4370	4370	4370	4370	0
279	20250219	164800	99333840	4370	4370	4370	4370	0
280	20250219	164700	99333840	4370	4370	4370	4370	0
281	20250219	164600	99333840	4370	4370	4370	4370	0
282	20250219	164500	99333840	4370	4370	4370	4370	0
283	20250219	164400	99333840	4370	4370	4370	4370	0
284	20250219	164300	99333840	4370	4370	4370	4370	0
285	20250219	164200	99333840	4370	4370	4370	4370	0
286	20250219	164100	99333840	4370	4370	4370	4370	0
287	20250219	164000	99333840	4370	4370	4370	4370	0
288	20250219	163900	99333840	4370	4370	4370	4370	0
289	20250219	163800	99333840	4370	4370	4370	4370	0
290	20250219	163700	99333840	4370	4370	4370	4370	0
291	20250219	163600	99333840	4370	4370	4370	4370	0
292	20250219	163500	99333840	4370	4370	4370	4370	0
293	20250219	163400	99333840	4370	4370	4370	4370	0
294	20250219	163300	99333840	4370	4370	4370	4370	0
295	20250219	163200	99333840	4370	4370	4370	4370	0
296	20250219	163100	99333840	4370	4370	4370	4370	0
297	20250219	163000	99333840	4370	4370	4370	4370	0
298	20250219	162900	99333840	4370	4370	4370	4370	0
299	20250219	162800	99333840	4370	4370	4370	4370	0
300	20250219	162700	99333840	4370	4370	4370	4370	0
301	20250219	162600	99333840	4370	4370	4370	4370	0
302	20250219	162500	99333840	4370	4370	4370	4370	100
303	20250219	162400	99333840	4370	4370	4370	4370	0
304	20250219	162300	99333840	4370	4370	4370	4370	0
305	20250219	162200	99333840	4370	4370	4370	4370	0
306	20250219	162100	99333840	4370	4370	4370	4370	0
307	20250219	162000	99333840	4370	4370	4370	4370	0
308	20250219	161900	99333840	4370	4370	4370	4370	0
309	20250219	161800	99333840	4370	4370	4370	4370	0
310	20250219	161700	99333840	4370	4370	4370	4370	0
311	20250219	161600	99333840	4370	4370	4370	4370	0
312	20250219	161500	99333840	4370	4370	4370	4370	0
313	20250219	161400	99333840	4370	4370	4370	4370	0
314	20250219	161300	99333840	4370	4370	4370	4370	0
315	20250219	161200	99333840	4370	4370	4370	4370	0
316	20250219	161100	99333840	4370	4370	4370	4370	0
317	20250219	161000	99333840	4370	4370	4370	4370	0
318	20250219	160900	99333840	4370	4370	4370	4370	0
319	20250219	160800	99333840	4370	4370	4370	4370	0
320	20250219	160700	99333840	4370	4370	4370	4370	0
321	20250219	160600	99333840	4370	4370	4370	4370	0
322	20250219	160500	99333840	4370	4370	4370	4370	0
323	20250219	160400	99333840	4370	4370	4370	4370	0
324	20250219	160300	99333840	4370	4370	4370	4370	0
325	20250219	160200	99333840	4370	4370	4370	4370	0
326	20250219	160100	99333840	4370	4370	4370	4370	0
327	20250219	160000	99333840	4370	4370	4370	4370	0
328	20250219	155900	99333840	4370	4370	4370	4370	0
329	20250219	155800	99333840	4370	4370	4370	4370	0
330	20250219	155700	99333840	4370	4370	4370	4370	0
331	20250219	155600	99333840	4370	4370	4370	4370	0
332	20250219	155500	99333840	4370	4370	4370	4370	100
333	20250219	155400	99333840	4370	4370	4370	4370	0
334	20250219	155300	99333840	4370	4370	4370	4370	0
335	20250219	155200	99333840	4370	4370	4370	4370	0
336	20250219	155100	99333840	4370	4370	4370	4370	0
337	20250219	155000	99333840	4370	4370	4370	4370	0
338	20250219	154900	99333840	4370	4370	4370	4370	0
339	20250219	154800	99333840	4370	4370	4370	4370	0
340	20250219	154700	99333840	4370	4370	4370	4370	0
341	20250219	154600	99333840	4370	4370	4370	4370	0
342	20250219	154500	99333840	4370	4370	4370	4370	0
343	20250219	154400	99333840	4370	4370	4370	4370	0
344	20250219	154300	99333840	4370	4370	4370	4370	0
345	20250219	154200	99333840	4370	4370	4370	4370	0
346	20250219	154100	99333840	4370	4370	4370	4370	0
347	20250219	154000	99333840	4370	4370	4370	4370	0
348	20250219	153900	99333840	4370	4370	4370	4370	0
349	20250219	153800	99333840	4370	4370	4370	4370	0
350	20250219	153700	99333840	4370	4370	4370	4370	0
351	20250219	153600	99333840	4370	4370	4370	4370	0
352	20250219	153500	99333840	4370	4370	4370	4370	0
353	20250219	153400	99333840	4370	4370	4370	4370	0
354	20250219	153300	99333840	4370	4370	4370	4370	0
355	20250219	153200	99333840	4370	4370	4370	4370	0
356	20250219	153100	99333840	4370	4370	4370	4370	0
357	20250219	153000	99333840	4370	4370	4370	4370	100
358	20250219	152900	98896840	4370	4370	4370	4370	0
359	20250219	152800	98896840	4370	4370	4370	4370	0
360	20250219	152700	98896840	4370	4370	4370	4370	0
361	20250219	152600	98896840	4370	4370	4370	4370	0
362	20250219	152500	98896840	4370	4370	4370	4370	0
363	20250219	152400	98896840	4370	4370	4370	4370	0
364	20250219	152300	98896840	4370	4370	4370	4370	0
365	20250219	152200	98896840	4370	4370	4370	4370	0
366	20250219	152100	98896840	4370	4370	4370	4370	0
367	20250219	152000	98896840	4370	4370	4370	4370	0
368	20250219	151900	98896840	4370	4345	4370	4345	29
369	20250219	151800	98770160	4375	4375	4375	4375	0
370	20250219	151700	98770160	4375	4375	4375	4375	0
371	20250219	151600	98770160	4375	4375	4375	4375	0
372	20250219	151500	98770160	4375	4375	4375	4375	0
373	20250219	151400	98770160	4375	4375	4375	4375	0
374	20250219	151300	98770160	4375	4370	4375	4370	111
375	20250219	151200	98284825	4345	4345	4345	4345	50
376	20250219	151100	98067575	4325	4370	4370	4325	13000
377	20250219	151000	41499840	4380	4380	4380	4380	0
378	20250219	150900	41499840	4380	4380	4380	4380	0
379	20250219	150800	41499840	4380	4380	4380	4380	0
380	20250219	150700	41499840	4380	4380	4380	4380	0
381	20250219	150600	41499840	4380	4380	4380	4380	0
382	20250219	150500	41499840	4380	4380	4380	4380	0
383	20250219	150400	41499840	4380	4380	4380	4380	0
384	20250219	150300	41499840	4380	4380	4380	4380	0
385	20250219	150200	41499840	4380	4380	4380	4380	114
386	20250219	150100	41000520	4375	4375	4375	4375	99
387	20250219	150000	40567395	4375	4375	4375	4375	2
388	20250219	145900	40558645	4375	4375	4375	4375	0
389	20250219	145800	40558645	4375	4375	4375	4375	0
390	20250219	145700	40558645	4375	4375	4375	4375	0
391	20250219	145600	40558645	4375	4375	4375	4375	0
392	20250219	145500	40558645	4375	4375	4375	4375	0
393	20250219	145400	40558645	4375	4375	4375	4375	164
394	20250219	145300	39841145	4375	4375	4375	4375	36
395	20250219	145200	39683645	4370	4370	4370	4370	1191
396	20250219	145100	34478975	4370	4370	4370	4370	0
397	20250219	145000	34478975	4370	4370	4370	4370	1400
398	20250219	144900	28360975	4380	4380	4380	4380	0
399	20250219	144800	28360975	4380	4380	4380	4380	0
400	20250219	144700	28360975	4380	4380	4380	4380	0
401	20250219	144600	28360975	4380	4375	4380	4375	104
402	20250219	144500	27905930	4375	4375	4375	4375	0
403	20250219	144400	27905930	4375	4375	4375	4375	0
404	20250219	144300	27905930	4375	4375	4375	4375	0
405	20250219	144200	27905930	4375	4375	4375	4375	0
406	20250219	144100	27905930	4375	4375	4375	4375	0
407	20250219	144000	27905930	4375	4375	4375	4375	0
408	20250219	143900	27905930	4375	4375	4375	4375	1
409	20250219	143800	27901555	4375	4375	4375	4375	0
410	20250219	143700	27901555	4375	4375	4375	4375	0
411	20250219	143600	27901555	4375	4375	4375	4375	0
412	20250219	143500	27901555	4375	4375	4375	4375	3
413	20250219	143400	27888430	4375	4375	4375	4375	0
414	20250219	143300	27888430	4375	4375	4375	4375	0
415	20250219	143200	27888430	4375	4375	4375	4375	0
416	20250219	143100	27888430	4375	4375	4375	4375	0
417	20250219	143000	27888430	4375	4375	4375	4375	0
418	20250219	142900	27888430	4375	4375	4375	4375	0
419	20250219	142800	27888430	4375	4375	4375	4375	0
420	20250219	142700	27888430	4375	4375	4375	4375	0
421	20250219	142600	27888430	4375	4375	4375	4375	0
422	20250219	142500	27888430	4375	4375	4375	4375	2
423	20250219	142400	27879680	4380	4380	4380	4380	0
424	20250219	142300	27879680	4380	4380	4380	4380	0
425	20250219	142200	27879680	4380	4380	4380	4380	0
426	20250219	142100	27879680	4380	4375	4380	4375	285
427	20250219	142000	26632220	4365	4365	4365	4365	0
428	20250219	141900	26632220	4365	4365	4365	4365	0
429	20250219	141800	26632220	4365	4365	4365	4365	0
430	20250219	141700	26632220	4365	4365	4365	4365	0
431	20250219	141600	26632220	4365	4365	4365	4365	0
432	20250219	141500	26632220	4365	4365	4365	4365	0
433	20250219	141400	26632220	4365	4365	4365	4365	0
434	20250219	141300	26632220	4365	4370	4370	4365	1053
435	20250219	141200	22033555	4375	4375	4375	4375	24
436	20250219	141100	21928555	4370	4370	4370	4370	0
437	20250219	141000	21928555	4370	4370	4370	4370	0
438	20250219	140900	21928555	4370	4370	4370	4370	0
439	20250219	140800	21928555	4370	4370	4370	4370	0
440	20250219	140700	21928555	4370	4370	4370	4370	0
441	20250219	140600	21928555	4370	4370	4370	4370	0
442	20250219	140500	21928555	4370	4370	4370	4370	0
443	20250219	140400	21928555	4370	4370	4370	4370	1
444	20250219	140300	21924185	4375	4375	4375	4375	0
445	20250219	140200	21924185	4375	4375	4375	4375	0
446	20250219	140100	21924185	4375	4375	4375	4375	1
447	20250219	140000	21919810	4375	4375	4375	4375	0
448	20250219	135900	21919810	4375	4375	4375	4375	0
449	20250219	135800	21919810	4375	4375	4375	4375	0
450	20250219	135700	21919810	4375	4375	4375	4375	0
451	20250219	135600	21919810	4375	4375	4375	4375	0
452	20250219	135500	21919810	4375	4375	4375	4375	3
453	20250219	135400	21906685	4375	4375	4375	4375	0
454	20250219	135300	21906685	4375	4375	4375	4375	0
455	20250219	135200	21906685	4375	4375	4375	4375	0
456	20250219	135100	21906685	4375	4375	4375	4375	0
457	20250219	135000	21906685	4375	4375	4375	4375	0
458	20250219	134900	21906685	4375	4375	4375	4375	0
459	20250219	134800	21906685	4375	4375	4375	4375	0
460	20250219	134700	21906685	4375	4375	4375	4375	0
461	20250219	134600	21906685	4375	4375	4375	4375	0
462	20250219	134500	21906685	4375	4375	4375	4375	13
463	20250219	134400	21849810	4370	4370	4370	4370	0
464	20250219	134300	21849810	4370	4370	4370	4370	138
465	20250219	134200	21246750	4365	4365	4365	4365	0
466	20250219	134100	21246750	4365	4365	4365	4365	0
467	20250219	134000	21246750	4365	4365	4365	4365	0
468	20250219	133900	21246750	4365	4365	4365	4365	0
469	20250219	133800	21246750	4365	4365	4365	4365	0
470	20250219	133700	21246750	4365	4365	4365	4365	0
471	20250219	133600	21246750	4365	4365	4365	4365	0
472	20250219	133500	21246750	4365	4365	4365	4365	0
473	20250219	133400	21246750	4365	4365	4365	4365	0
474	20250219	133300	21246750	4365	4365	4365	4365	0
475	20250219	133200	21246750	4365	4365	4365	4365	0
476	20250219	133100	21246750	4365	4365	4365	4365	0
477	20250219	133000	21246750	4365	4365	4365	4365	48
478	20250219	132900	21037230	4365	4365	4365	4365	0
479	20250219	132800	21037230	4365	4365	4365	4365	0
480	20250219	132700	21037230	4365	4365	4365	4365	0
481	20250219	132600	21037230	4365	4365	4365	4365	0
482	20250219	132500	21037230	4365	4365	4365	4365	3
483	20250219	132400	21024135	4370	4370	4370	4370	0
484	20250219	132300	21024135	4370	4370	4370	4370	0
485	20250219	132200	21024135	4370	4370	4370	4370	0
486	20250219	132100	21024135	4370	4370	4370	4370	0
487	20250219	132000	21024135	4370	4370	4370	4370	0
488	20250219	131900	21024135	4370	4370	4370	4370	0
489	20250219	131800	21024135	4370	4370	4370	4370	0
490	20250219	131700	21024135	4370	4370	4370	4370	0
491	20250219	131600	21024135	4370	4370	4370	4370	0
492	20250219	131500	21024135	4370	4370	4370	4370	0
493	20250219	131400	21024135	4370	4370	4370	4370	0
494	20250219	131300	21024135	4370	4370	4370	4370	0
495	20250219	131200	21024135	4370	4370	4370	4370	0
496	20250219	131100	21024135	4370	4370	4370	4370	0
497	20250219	131000	21024135	4370	4370	4370	4370	0
498	20250219	130900	21024135	4370	4370	4370	4370	0
499	20250219	130800	21024135	4370	4370	4370	4370	0
500	20250219	130700	21024135	4370	4370	4370	4370	0
501	20250219	130600	21024135	4370	4370	4370	4370	0
502	20250219	130500	21024135	4370	4355	4370	4355	1203
503	20250219	130400	15773125	4355	4355	4355	4355	0
504	20250219	130300	15773125	4355	4355	4355	4355	25
505	20250219	130200	15664250	4355	4355	4355	4355	0
506	20250219	130100	15664250	4355	4355	4355	4355	0
507	20250219	130000	15664250	4355	4355	4355	4355	0
508	20250219	125900	15664250	4355	4355	4355	4355	0
509	20250219	125800	15664250	4355	4355	4355	4355	0
510	20250219	125700	15664250	4355	4355	4355	4355	0
511	20250219	125600	15664250	4355	4355	4355	4355	0
512	20250219	125500	15664250	4355	4355	4355	4355	3
513	20250219	125400	15651185	4355	4355	4355	4355	0
514	20250219	125300	15651185	4355	4355	4355	4355	0
515	20250219	125200	15651185	4355	4355	4355	4355	0
516	20250219	125100	15651185	4355	4355	4355	4355	0
517	20250219	125000	15651185	4355	4355	4355	4355	0
518	20250219	124900	15651185	4355	4355	4355	4355	0
519	20250219	124800	15651185	4355	4355	4355	4355	0
520	20250219	124700	15651185	4355	4355	4355	4355	0
521	20250219	124600	15651185	4355	4355	4355	4355	0
522	20250219	124500	15651185	4355	4355	4355	4355	0
523	20250219	124400	15651185	4355	4355	4355	4355	1
524	20250219	124300	15646830	4345	4345	4345	4345	0
525	20250219	124200	15646830	4345	4345	4345	4345	437
526	20250219	124100	13748065	4355	4355	4355	4355	0
527	20250219	124000	13748065	4355	4355	4355	4355	0
528	20250219	123900	13748065	4355	4355	4355	4355	0
529	20250219	123800	13748065	4355	4355	4355	4355	0
530	20250219	123700	13748065	4355	4355	4355	4355	0
531	20250219	123600	13748065	4355	4355	4355	4355	1
532	20250219	123500	13743710	4355	4355	4355	4355	0
533	20250219	123400	13743710	4355	4355	4355	4355	16
534	20250219	123300	13674030	4360	4360	4360	4360	0
535	20250219	123200	13674030	4360	4360	4360	4360	7
536	20250219	123100	13643510	4360	4360	4360	4360	0
537	20250219	123000	13643510	4360	4360	4360	4360	0
538	20250219	122900	13643510	4360	4360	4360	4360	0
539	20250219	122800	13643510	4360	4360	4360	4360	0
540	20250219	122700	13643510	4360	4360	4360	4360	0
541	20250219	122600	13643510	4360	4360	4360	4360	0
542	20250219	122500	13643510	4360	4360	4360	4360	2
543	20250219	122400	13634790	4360	4360	4360	4360	0
544	20250219	122300	13634790	4360	4360	4360	4360	0
545	20250219	122200	13634790	4360	4360	4360	4360	0
546	20250219	122100	13634790	4360	4360	4360	4360	0
547	20250219	122000	13634790	4360	4360	4360	4360	0
548	20250219	121900	13634790	4360	4360	4360	4360	0
549	20250219	121800	13634790	4360	4360	4360	4360	0
550	20250219	121700	13634790	4360	4360	4360	4360	0
551	20250219	121600	13634790	4360	4360	4360	4360	0
552	20250219	121500	13634790	4360	4360	4360	4360	2
553	20250219	121400	13626070	4360	4360	4360	4360	0
554	20250219	121300	13626070	4360	4360	4360	4360	0
555	20250219	121200	13626070	4360	4360	4360	4360	0
556	20250219	121100	13626070	4360	4360	4360	4360	0
557	20250219	121000	13626070	4360	4360	4360	4360	0
558	20250219	120900	13626070	4360	4360	4360	4360	0
559	20250219	120800	13626070	4360	4360	4360	4360	0
560	20250219	120700	13626070	4360	4360	4360	4360	0
561	20250219	120600	13626070	4360	4360	4360	4360	0
562	20250219	120500	13626070	4360	4360	4360	4360	2
563	20250219	120400	13617350	4360	4360	4360	4360	0
564	20250219	120300	13617350	4360	4360	4360	4360	0
565	20250219	120200	13617350	4360	4360	4360	4360	0
566	20250219	120100	13617350	4360	4360	4360	4360	0
567	20250219	120000	13617350	4360	4360	4360	4360	0
568	20250219	115900	13617350	4360	4360	4360	4360	0
569	20250219	115800	13617350	4360	4360	4360	4360	0
570	20250219	115700	13617350	4360	4360	4360	4360	0
571	20250219	115600	13617350	4360	4360	4360	4360	0
572	20250219	115500	13617350	4360	4360	4360	4360	2
573	20250219	115400	13608630	4360	4360	4360	4360	23
574	20250219	115300	13508350	4360	4360	4360	4360	0
575	20250219	115200	13508350	4360	4360	4360	4360	0
576	20250219	115100	13508350	4360	4360	4360	4360	0
577	20250219	115000	13508350	4360	4360	4360	4360	0
578	20250219	114900	13508350	4360	4360	4360	4360	0
579	20250219	114800	13508350	4360	4360	4360	4360	0
580	20250219	114700	13508350	4360	4360	4360	4360	0
581	20250219	114600	13508350	4360	4360	4360	4360	0
582	20250219	114500	13508350	4360	4360	4360	4360	0
583	20250219	114400	13508350	4360	4360	4360	4360	92
584	20250219	114300	13107230	4360	4360	4360	4360	0
585	20250219	114200	13107230	4360	4360	4360	4360	0
586	20250219	114100	13107230	4360	4360	4360	4360	0
587	20250219	114000	13107230	4360	4360	4360	4360	6
588	20250219	113900	13081070	4365	4365	4365	4365	0
589	20250219	113800	13081070	4365	4365	4365	4365	0
590	20250219	113700	13081070	4365	4365	4365	4365	0
591	20250219	113600	13081070	4365	4365	4365	4365	0
592	20250219	113500	13081070	4365	4365	4365	4365	2
593	20250219	113400	13072340	4360	4360	4360	4360	0
594	20250219	113300	13072340	4360	4360	4360	4360	0
595	20250219	113200	13072340	4360	4360	4360	4360	0
596	20250219	113100	13072340	4360	4360	4360	4360	0
597	20250219	113000	13072340	4360	4360	4360	4360	0
598	20250219	112900	13072340	4360	4360	4360	4360	0
599	20250219	112800	13072340	4360	4360	4360	4360	0
600	20250219	112700	13072340	4360	4360	4360	4360	0
601	20250219	112600	13072340	4360	4360	4360	4360	0
602	20250219	112500	13072340	4360	4360	4360	4360	0
603	20250219	112400	13072340	4360	4360	4360	4360	0
604	20250219	112300	13072340	4360	4360	4360	4360	0
605	20250219	112200	13072340	4360	4360	4360	4360	0
606	20250219	112100	13072340	4360	4360	4360	4360	0
607	20250219	112000	13072340	4360	4360	4360	4360	0
608	20250219	111900	13072340	4360	4360	4360	4360	0
609	20250219	111800	13072340	4360	4360	4360	4360	0
610	20250219	111700	13072340	4360	4360	4360	4360	0
611	20250219	111600	13072340	4360	4360	4360	4360	0
612	20250219	111500	13072340	4360	4360	4360	4360	0
613	20250219	111400	13072340	4360	4360	4360	4360	0
614	20250219	111300	13072340	4360	4360	4360	4360	0
615	20250219	111200	13072340	4360	4360	4360	4360	0
616	20250219	111100	13072340	4360	4360	4360	4360	0
617	20250219	111000	13072340	4360	4360	4360	4360	0
618	20250219	110900	13072340	4360	4360	4360	4360	0
619	20250219	110800	13072340	4360	4360	4360	4360	0
620	20250219	110700	13072340	4360	4360	4360	4360	0
621	20250219	110600	13072340	4360	4360	4360	4360	0
622	20250219	110500	13072340	4360	4360	4360	4360	1
623	20250219	110400	13067980	4365	4365	4365	4365	0
624	20250219	110300	13067980	4365	4365	4365	4365	0
625	20250219	110200	13067980	4365	4365	4365	4365	0
626	20250219	110100	13067980	4365	4355	4365	4355	36
627	20250219	110000	12911080	4355	4355	4355	4355	0
628	20250219	105900	12911080	4355	4355	4355	4355	0
629	20250219	105800	12911080	4355	4355	4355	4355	0
630	20250219	105700	12911080	4355	4355	4355	4355	100
631	20250219	105600	12475580	4350	4350	4350	4350	0
632	20250219	105500	12475580	4350	4350	4350	4350	0
633	20250219	105400	12475580	4350	4350	4350	4350	0
634	20250219	105300	12475580	4350	4350	4350	4350	50
635	20250219	105200	12258080	4350	4350	4350	4350	0
636	20250219	105100	12258080	4350	4350	4350	4350	49
637	20250219	105000	12044930	4345	4345	4345	4345	0
638	20250219	104900	12044930	4345	4345	4345	4345	0
639	20250219	104800	12044930	4345	4345	4345	4345	1
640	20250219	104700	12040585	4350	4350	4350	4350	0
641	20250219	104600	12040585	4350	4350	4350	4350	0
642	20250219	104500	12040585	4350	4350	4350	4350	4
643	20250219	104400	12023185	4350	4350	4350	4350	0
644	20250219	104300	12023185	4350	4350	4350	4350	0
645	20250219	104200	12023185	4350	4350	4350	4350	0
646	20250219	104100	12023185	4350	4350	4350	4350	0
647	20250219	104000	12023185	4350	4350	4350	4350	0
648	20250219	103900	12023185	4350	4350	4350	4350	0
649	20250219	103800	12023185	4350	4350	4350	4350	0
650	20250219	103700	12023185	4350	4350	4350	4350	0
651	20250219	103600	12023185	4350	4350	4350	4350	0
652	20250219	103500	12023185	4350	4350	4350	4350	0
653	20250219	103400	12023185	4350	4350	4350	4350	0
654	20250219	103300	12023185	4350	4350	4350	4350	0
655	20250219	103200	12023185	4350	4350	4350	4350	0
656	20250219	103100	12023185	4350	4350	4350	4350	0
657	20250219	103000	12023185	4350	4345	4350	4345	90
658	20250219	102900	11632020	4345	4345	4345	4345	0
659	20250219	102800	11632020	4345	4345	4345	4345	0
660	20250219	102700	11632020	4345	4345	4345	4345	0
661	20250219	102600	11632020	4345	4345	4345	4345	0
662	20250219	102500	11632020	4345	4345	4345	4345	0
663	20250219	102400	11632020	4345	4345	4345	4345	0
664	20250219	102300	11632020	4345	4345	4345	4345	0
665	20250219	102200	11632020	4345	4345	4345	4345	0
666	20250219	102100	11632020	4345	4345	4345	4345	0
667	20250219	102000	11632020	4345	4345	4345	4345	0
668	20250219	101900	11632020	4345	4345	4345	4345	0
669	20250219	101800	11632020	4345	4345	4345	4345	3
670	20250219	101700	11618985	4345	4345	4345	4345	0
671	20250219	101600	11618985	4345	4345	4345	4345	1
672	20250219	101500	11614640	4350	4350	4350	4350	2
673	20250219	101400	11605940	4345	4345	4345	4345	0
674	20250219	101300	11605940	4345	4345	4345	4345	0
675	20250219	101200	11605940	4345	4345	4345	4345	0
676	20250219	101100	11605940	4345	4345	4345	4345	0
677	20250219	101000	11605940	4345	4345	4345	4345	0
678	20250219	100900	11605940	4345	4345	4345	4345	0
679	20250219	100800	11605940	4345	4345	4345	4345	0
680	20250219	100700	11605940	4345	4345	4345	4345	2
681	20250219	100600	11597250	4345	4345	4345	4345	0
682	20250219	100500	11597250	4345	4345	4345	4345	0
683	20250219	100400	11597250	4345	4345	4345	4345	11
684	20250219	100300	11549455	4345	4345	4345	4345	0
685	20250219	100200	11549455	4345	4345	4345	4345	0
686	20250219	100100	11549455	4345	4345	4345	4345	0
687	20250219	100000	11549455	4345	4345	4345	4345	0
688	20250219	095900	11549455	4345	4345	4345	4345	35
689	20250219	095800	11397380	4345	4345	4345	4345	0
690	20250219	095700	11397380	4345	4345	4345	4345	0
691	20250219	095600	11397380	4345	4345	4345	4345	0
692	20250219	095500	11397380	4345	4345	4345	4345	3
693	20250219	095400	11384345	4345	4345	4345	4345	0
694	20250219	095300	11384345	4345	4345	4345	4345	0
695	20250219	095200	11384345	4345	4345	4345	4345	0
696	20250219	095100	11384345	4345	4345	4345	4345	0
697	20250219	095000	11384345	4345	4345	4345	4345	5
698	20250219	094900	11362620	4345	4340	4345	4340	500
699	20250219	094800	9190965	4340	4340	4340	4340	0
700	20250219	094700	9190965	4340	4340	4340	4340	0
701	20250219	094600	9190965	4340	4340	4340	4340	0
702	20250219	094500	9190965	4340	4340	4340	4340	1
703	20250219	094400	9186625	4330	4335	4335	4330	25
704	20250219	094300	9078370	4335	4335	4335	4335	0
705	20250219	094200	9078370	4335	4335	4335	4335	0
706	20250219	094100	9078370	4335	4335	4335	4335	0
707	20250219	094000	9078370	4335	4335	4335	4335	0
708	20250219	093900	9078370	4335	4335	4335	4335	0
709	20250219	093800	9078370	4335	4335	4335	4335	46
710	20250219	093700	8878960	4345	4345	4345	4345	9
711	20250219	093600	8839855	4335	4335	4335	4335	75
712	20250219	093500	8514730	4350	4350	4350	4350	0
713	20250219	093400	8514730	4350	4345	4350	4345	116
714	20250219	093300	8010705	4350	4350	4350	4350	0
715	20250219	093200	8010705	4350	4340	4350	4340	2
716	20250219	093100	8002015	4340	4340	4340	4340	0
717	20250219	093000	8002015	4340	4335	4340	4335	26
718	20250219	092900	7889180	4340	4335	4340	4335	2
719	20250219	092800	7880505	4340	4340	4340	4340	0
720	20250219	092700	7880505	4340	4340	4340	4340	0
721	20250219	092600	7880505	4340	4340	4340	4340	0
722	20250219	092500	7880505	4340	4340	4340	4340	0
723	20250219	092400	7880505	4340	4330	4355	4330	1211
724	20250219	092300	2614390	4335	4325	4335	4325	6
725	20250219	092200	2588410	4320	4320	4320	4320	0
726	20250219	092100	2588410	4320	4320	4320	4320	0
727	20250219	092000	2588410	4320	4320	4320	4320	2
728	20250219	091900	2579770	4315	4315	4315	4315	0
729	20250219	091800	2579770	4315	4315	4315	4315	0
730	20250219	091700	2579770	4315	4315	4315	4315	0
731	20250219	091600	2579770	4315	4315	4315	4315	0
732	20250219	091500	2579770	4315	4315	4315	4315	0
733	20250219	091400	2579770	4315	4315	4315	4315	0
734	20250219	091300	2579770	4315	4325	4340	4315	7
735	20250219	091200	2549480	4340	4340	4340	4340	0
736	20250219	091100	2549480	4340	4340	4340	4340	0
737	20250219	091000	2549480	4340	4325	4340	4325	2
738	20250219	090900	2540815	4340	4340	4340	4340	0
739	20250219	090800	2540815	4340	4325	4340	4325	2
740	20250219	090700	2532150	4310	4320	4320	4310	73
741	20250219	090600	2216800	4315	4315	4315	4315	1
742	20250219	090500	2212485	4310	4305	4320	4305	25
743	20250219	090400	2104540	4295	4295	4295	4295	0
744	20250219	090300	2104540	4295	4295	4295	4295	0
745	20250219	090200	2104540	4295	4295	4295	4295	3
746	20250219	090100	2091655	4290	4295	4295	4290	149
747	20250219	090000	1451710	4295	4295	4295	4295	338