KissMeData/347890/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212800	60606500	5820	5820	5820	5820	615
3	20250219	212700	60606500	5820	5820	5820	5820	0
4	20250219	212600	60606500	5820	5820	5820	5820	0
5	20250219	212500	60606500	5820	5820	5820	5820	0
6	20250219	212400	60606500	5820	5820	5820	5820	0
7	20250219	212300	60606500	5820	5820	5820	5820	0
8	20250219	212200	60606500	5820	5820	5820	5820	0
9	20250219	212100	60606500	5820	5820	5820	5820	0
10	20250219	212000	60606500	5820	5820	5820	5820	0
11	20250219	211900	60606500	5820	5820	5820	5820	0
12	20250219	211800	60606500	5820	5820	5820	5820	0
13	20250219	211700	60606500	5820	5820	5820	5820	0
14	20250219	211600	60606500	5820	5820	5820	5820	0
15	20250219	211500	60606500	5820	5820	5820	5820	0
16	20250219	211400	60606500	5820	5820	5820	5820	0
17	20250219	211300	60606500	5820	5820	5820	5820	0
18	20250219	211200	60606500	5820	5820	5820	5820	0
19	20250219	211100	60606500	5820	5820	5820	5820	0
20	20250219	211000	60606500	5820	5820	5820	5820	0
21	20250219	210900	60606500	5820	5820	5820	5820	0
22	20250219	210800	60606500	5820	5820	5820	5820	0
23	20250219	210700	60606500	5820	5820	5820	5820	0
24	20250219	210600	60606500	5820	5820	5820	5820	0
25	20250219	210500	60606500	5820	5820	5820	5820	0
26	20250219	210400	60606500	5820	5820	5820	5820	0
27	20250219	210300	60606500	5820	5820	5820	5820	0
28	20250219	210200	60606500	5820	5820	5820	5820	0
29	20250219	210100	60606500	5820	5820	5820	5820	0
30	20250219	210000	60606500	5820	5820	5820	5820	0
31	20250219	205900	60606500	5820	5820	5820	5820	0
32	20250219	205800	60606500	5820	5820	5820	5820	615
33	20250219	205700	60606500	5820	5820	5820	5820	0
34	20250219	205600	60606500	5820	5820	5820	5820	0
35	20250219	205500	60606500	5820	5820	5820	5820	0
36	20250219	205400	60606500	5820	5820	5820	5820	0
37	20250219	205300	60606500	5820	5820	5820	5820	0
38	20250219	205200	60606500	5820	5820	5820	5820	0
39	20250219	205100	60606500	5820	5820	5820	5820	0
40	20250219	205000	60606500	5820	5820	5820	5820	0
41	20250219	204900	60606500	5820	5820	5820	5820	0
42	20250219	204800	60606500	5820	5820	5820	5820	0
43	20250219	204700	60606500	5820	5820	5820	5820	0
44	20250219	204600	60606500	5820	5820	5820	5820	0
45	20250219	204500	60606500	5820	5820	5820	5820	0
46	20250219	204400	60606500	5820	5820	5820	5820	0
47	20250219	204300	60606500	5820	5820	5820	5820	0
48	20250219	204200	60606500	5820	5820	5820	5820	0
49	20250219	204100	60606500	5820	5820	5820	5820	0
50	20250219	204000	60606500	5820	5820	5820	5820	0
51	20250219	203900	60606500	5820	5820	5820	5820	0
52	20250219	203800	60606500	5820	5820	5820	5820	0
53	20250219	203700	60606500	5820	5820	5820	5820	0
54	20250219	203600	60606500	5820	5820	5820	5820	0
55	20250219	203500	60606500	5820	5820	5820	5820	0
56	20250219	203400	60606500	5820	5820	5820	5820	0
57	20250219	203300	60606500	5820	5820	5820	5820	0
58	20250219	203200	60606500	5820	5820	5820	5820	0
59	20250219	203100	60606500	5820	5820	5820	5820	0
60	20250219	203000	60606500	5820	5820	5820	5820	0
61	20250219	202900	60606500	5820	5820	5820	5820	0
62	20250219	202800	60606500	5820	5820	5820	5820	615
63	20250219	202700	60606500	5820	5820	5820	5820	0
64	20250219	202600	60606500	5820	5820	5820	5820	0
65	20250219	202500	60606500	5820	5820	5820	5820	0
66	20250219	202400	60606500	5820	5820	5820	5820	0
67	20250219	202300	60606500	5820	5820	5820	5820	0
68	20250219	202200	60606500	5820	5820	5820	5820	0
69	20250219	202100	60606500	5820	5820	5820	5820	0
70	20250219	202000	60606500	5820	5820	5820	5820	0
71	20250219	201900	60606500	5820	5820	5820	5820	0
72	20250219	201800	60606500	5820	5820	5820	5820	0
73	20250219	201700	60606500	5820	5820	5820	5820	0
74	20250219	201600	60606500	5820	5820	5820	5820	0
75	20250219	201500	60606500	5820	5820	5820	5820	0
76	20250219	201400	60606500	5820	5820	5820	5820	0
77	20250219	201300	60606500	5820	5820	5820	5820	0
78	20250219	201200	60606500	5820	5820	5820	5820	0
79	20250219	201100	60606500	5820	5820	5820	5820	0
80	20250219	201000	60606500	5820	5820	5820	5820	0
81	20250219	200900	60606500	5820	5820	5820	5820	0
82	20250219	200800	60606500	5820	5820	5820	5820	0
83	20250219	200700	60606500	5820	5820	5820	5820	0
84	20250219	200600	60606500	5820	5820	5820	5820	0
85	20250219	200500	60606500	5820	5820	5820	5820	0
86	20250219	200400	60606500	5820	5820	5820	5820	0
87	20250219	200300	60606500	5820	5820	5820	5820	0
88	20250219	200200	60606500	5820	5820	5820	5820	0
89	20250219	200100	60606500	5820	5820	5820	5820	0
90	20250219	200000	60606500	5820	5820	5820	5820	0
91	20250219	195900	60606500	5820	5820	5820	5820	0
92	20250219	195800	60606500	5820	5820	5820	5820	615
93	20250219	195700	60606500	5820	5820	5820	5820	0
94	20250219	195600	60606500	5820	5820	5820	5820	0
95	20250219	195500	60606500	5820	5820	5820	5820	0
96	20250219	195400	60606500	5820	5820	5820	5820	0
97	20250219	195300	60606500	5820	5820	5820	5820	0
98	20250219	195200	60606500	5820	5820	5820	5820	0
99	20250219	195100	60606500	5820	5820	5820	5820	0
100	20250219	195000	60606500	5820	5820	5820	5820	0
101	20250219	194900	60606500	5820	5820	5820	5820	0
102	20250219	194800	60606500	5820	5820	5820	5820	0
103	20250219	194700	60606500	5820	5820	5820	5820	0
104	20250219	194600	60606500	5820	5820	5820	5820	0
105	20250219	194500	60606500	5820	5820	5820	5820	0
106	20250219	194400	60606500	5820	5820	5820	5820	0
107	20250219	194300	60606500	5820	5820	5820	5820	0
108	20250219	194200	60606500	5820	5820	5820	5820	0
109	20250219	194100	60606500	5820	5820	5820	5820	0
110	20250219	194000	60606500	5820	5820	5820	5820	0
111	20250219	193900	60606500	5820	5820	5820	5820	0
112	20250219	193800	60606500	5820	5820	5820	5820	0
113	20250219	193700	60606500	5820	5820	5820	5820	0
114	20250219	193600	60606500	5820	5820	5820	5820	0
115	20250219	193500	60606500	5820	5820	5820	5820	0
116	20250219	193400	60606500	5820	5820	5820	5820	0
117	20250219	193300	60606500	5820	5820	5820	5820	0
118	20250219	193200	60606500	5820	5820	5820	5820	0
119	20250219	193100	60606500	5820	5820	5820	5820	0
120	20250219	193000	60606500	5820	5820	5820	5820	0
121	20250219	192900	60606500	5820	5820	5820	5820	0
122	20250219	192800	60606500	5820	5820	5820	5820	615
123	20250219	192700	60606500	5820	5820	5820	5820	0
124	20250219	192600	60606500	5820	5820	5820	5820	0
125	20250219	192500	60606500	5820	5820	5820	5820	0
126	20250219	192400	60606500	5820	5820	5820	5820	0
127	20250219	192300	60606500	5820	5820	5820	5820	0
128	20250219	192200	60606500	5820	5820	5820	5820	0
129	20250219	192100	60606500	5820	5820	5820	5820	0
130	20250219	192000	60606500	5820	5820	5820	5820	0
131	20250219	191900	60606500	5820	5820	5820	5820	0
132	20250219	191800	60606500	5820	5820	5820	5820	0
133	20250219	191700	60606500	5820	5820	5820	5820	0
134	20250219	191600	60606500	5820	5820	5820	5820	0
135	20250219	191500	60606500	5820	5820	5820	5820	0
136	20250219	191400	60606500	5820	5820	5820	5820	0
137	20250219	191300	60606500	5820	5820	5820	5820	0
138	20250219	191200	60606500	5820	5820	5820	5820	0
139	20250219	191100	60606500	5820	5820	5820	5820	0
140	20250219	191000	60606500	5820	5820	5820	5820	0
141	20250219	190900	60606500	5820	5820	5820	5820	0
142	20250219	190800	60606500	5820	5820	5820	5820	0
143	20250219	190700	60606500	5820	5820	5820	5820	0
144	20250219	190600	60606500	5820	5820	5820	5820	0
145	20250219	190500	60606500	5820	5820	5820	5820	0
146	20250219	190400	60606500	5820	5820	5820	5820	0
147	20250219	190300	60606500	5820	5820	5820	5820	0
148	20250219	190200	60606500	5820	5820	5820	5820	0
149	20250219	190100	60606500	5820	5820	5820	5820	0
150	20250219	190000	60606500	5820	5820	5820	5820	0
151	20250219	185900	60606500	5820	5820	5820	5820	0
152	20250219	185800	60606500	5820	5820	5820	5820	615
153	20250219	185700	60606500	5820	5820	5820	5820	0
154	20250219	185600	60606500	5820	5820	5820	5820	0
155	20250219	185500	60606500	5820	5820	5820	5820	0
156	20250219	185400	60606500	5820	5820	5820	5820	0
157	20250219	185300	60606500	5820	5820	5820	5820	0
158	20250219	185200	60606500	5820	5820	5820	5820	0
159	20250219	185100	60606500	5820	5820	5820	5820	0
160	20250219	185000	60606500	5820	5820	5820	5820	0
161	20250219	184900	60606500	5820	5820	5820	5820	0
162	20250219	184800	60606500	5820	5820	5820	5820	0
163	20250219	184700	60606500	5820	5820	5820	5820	0
164	20250219	184600	60606500	5820	5820	5820	5820	0
165	20250219	184500	60606500	5820	5820	5820	5820	0
166	20250219	184400	60606500	5820	5820	5820	5820	0
167	20250219	184300	60606500	5820	5820	5820	5820	0
168	20250219	184200	60606500	5820	5820	5820	5820	0
169	20250219	184100	60606500	5820	5820	5820	5820	0
170	20250219	184000	60606500	5820	5820	5820	5820	0
171	20250219	183900	60606500	5820	5820	5820	5820	0
172	20250219	183800	60606500	5820	5820	5820	5820	0
173	20250219	183700	60606500	5820	5820	5820	5820	0
174	20250219	183600	60606500	5820	5820	5820	5820	0
175	20250219	183500	60606500	5820	5820	5820	5820	0
176	20250219	183400	60606500	5820	5820	5820	5820	0
177	20250219	183300	60606500	5820	5820	5820	5820	0
178	20250219	183200	60606500	5820	5820	5820	5820	0
179	20250219	183100	60606500	5820	5820	5820	5820	0
180	20250219	183000	60606500	5820	5820	5820	5820	0
181	20250219	182900	60606500	5820	5820	5820	5820	0
182	20250219	182800	60606500	5820	5820	5820	5820	615
183	20250219	182700	60606500	5820	5820	5820	5820	0
184	20250219	182600	60606500	5820	5820	5820	5820	0
185	20250219	182500	60606500	5820	5820	5820	5820	0
186	20250219	182400	60606500	5820	5820	5820	5820	0
187	20250219	182300	60606500	5820	5820	5820	5820	0
188	20250219	182200	60606500	5820	5820	5820	5820	0
189	20250219	182100	60606500	5820	5820	5820	5820	0
190	20250219	182000	60606500	5820	5820	5820	5820	0
191	20250219	181900	60606500	5820	5820	5820	5820	0
192	20250219	181800	60606500	5820	5820	5820	5820	0
193	20250219	181700	60606500	5820	5820	5820	5820	0
194	20250219	181600	60606500	5820	5820	5820	5820	0
195	20250219	181500	60606500	5820	5820	5820	5820	0
196	20250219	181400	60606500	5820	5820	5820	5820	0
197	20250219	181300	60606500	5820	5820	5820	5820	0
198	20250219	181200	60606500	5820	5820	5820	5820	0
199	20250219	181100	60606500	5820	5820	5820	5820	0
200	20250219	181000	60606500	5820	5820	5820	5820	0
201	20250219	180900	60606500	5820	5820	5820	5820	0
202	20250219	180800	60606500	5820	5820	5820	5820	0
203	20250219	180700	60606500	5820	5820	5820	5820	0
204	20250219	180600	60606500	5820	5820	5820	5820	0
205	20250219	180500	60606500	5820	5820	5820	5820	0
206	20250219	180400	60606500	5820	5820	5820	5820	0
207	20250219	180300	60606500	5820	5820	5820	5820	0
208	20250219	180200	60606500	5820	5820	5820	5820	0
209	20250219	180100	60606500	5820	5820	5820	5820	0
210	20250219	180000	60606500	5820	5820	5820	5820	0
211	20250219	175900	60606500	5820	5820	5820	5820	0
212	20250219	175800	60606500	5820	5820	5820	5820	615
213	20250219	175700	60606500	5820	5820	5820	5820	0
214	20250219	175600	60606500	5820	5820	5820	5820	0
215	20250219	175500	60606500	5820	5820	5820	5820	0
216	20250219	175400	60606500	5820	5820	5820	5820	0
217	20250219	175300	60606500	5820	5820	5820	5820	0
218	20250219	175200	60606500	5820	5820	5820	5820	0
219	20250219	175100	60606500	5820	5820	5820	5820	0
220	20250219	175000	60606500	5820	5820	5820	5820	0
221	20250219	174900	60606500	5820	5820	5820	5820	0
222	20250219	174800	60606500	5820	5820	5820	5820	0
223	20250219	174700	60606500	5820	5820	5820	5820	0
224	20250219	174600	60606500	5820	5820	5820	5820	0
225	20250219	174500	60606500	5820	5820	5820	5820	0
226	20250219	174400	60606500	5820	5820	5820	5820	0
227	20250219	174300	60606500	5820	5820	5820	5820	0
228	20250219	174200	60606500	5820	5820	5820	5820	0
229	20250219	174100	60606500	5820	5820	5820	5820	0
230	20250219	174000	60606500	5820	5820	5820	5820	0
231	20250219	173900	60606500	5820	5820	5820	5820	0
232	20250219	173800	60606500	5820	5820	5820	5820	0
233	20250219	173700	60606500	5820	5820	5820	5820	0
234	20250219	173600	60606500	5820	5820	5820	5820	0
235	20250219	173500	60606500	5820	5820	5820	5820	0
236	20250219	173400	60606500	5820	5820	5820	5820	0
237	20250219	173300	60606500	5820	5820	5820	5820	0
238	20250219	173200	60606500	5820	5820	5820	5820	0
239	20250219	173100	60606500	5820	5820	5820	5820	0
240	20250219	173000	60606500	5820	5820	5820	5820	0
241	20250219	172900	60606500	5820	5820	5820	5820	0
242	20250219	172800	60606500	5820	5820	5820	5820	615
243	20250219	172700	60606500	5820	5820	5820	5820	0
244	20250219	172600	60606500	5820	5820	5820	5820	0
245	20250219	172500	60606500	5820	5820	5820	5820	0
246	20250219	172400	60606500	5820	5820	5820	5820	0
247	20250219	172300	60606500	5820	5820	5820	5820	0
248	20250219	172200	60606500	5820	5820	5820	5820	0
249	20250219	172100	60606500	5820	5820	5820	5820	0
250	20250219	172000	60606500	5820	5820	5820	5820	0
251	20250219	171900	60606500	5820	5820	5820	5820	0
252	20250219	171800	60606500	5820	5820	5820	5820	0
253	20250219	171700	60606500	5820	5820	5820	5820	0
254	20250219	171600	60606500	5820	5820	5820	5820	0
255	20250219	171500	60606500	5820	5820	5820	5820	0
256	20250219	171400	60606500	5820	5820	5820	5820	0
257	20250219	171300	60606500	5820	5820	5820	5820	0
258	20250219	171200	60606500	5820	5820	5820	5820	0
259	20250219	171100	60606500	5820	5820	5820	5820	0
260	20250219	171000	60606500	5820	5820	5820	5820	0
261	20250219	170900	60606500	5820	5820	5820	5820	0
262	20250219	170800	60606500	5820	5820	5820	5820	0
263	20250219	170700	60606500	5820	5820	5820	5820	0
264	20250219	170600	60606500	5820	5820	5820	5820	0
265	20250219	170500	60606500	5820	5820	5820	5820	0
266	20250219	170400	60606500	5820	5820	5820	5820	0
267	20250219	170300	60606500	5820	5820	5820	5820	0
268	20250219	170200	60606500	5820	5820	5820	5820	0
269	20250219	170100	60606500	5820	5820	5820	5820	0
270	20250219	170000	60606500	5820	5820	5820	5820	0
271	20250219	165900	60606500	5820	5820	5820	5820	0
272	20250219	165800	60606500	5820	5820	5820	5820	615
273	20250219	165700	60606500	5820	5820	5820	5820	0
274	20250219	165600	60606500	5820	5820	5820	5820	0
275	20250219	165500	60606500	5820	5820	5820	5820	0
276	20250219	165400	60606500	5820	5820	5820	5820	0
277	20250219	165300	60606500	5820	5820	5820	5820	0
278	20250219	165200	60606500	5820	5820	5820	5820	0
279	20250219	165100	60606500	5820	5820	5820	5820	0
280	20250219	165000	60606500	5820	5820	5820	5820	0
281	20250219	164900	60606500	5820	5820	5820	5820	0
282	20250219	164800	60606500	5820	5820	5820	5820	0
283	20250219	164700	60606500	5820	5820	5820	5820	0
284	20250219	164600	60606500	5820	5820	5820	5820	0
285	20250219	164500	60606500	5820	5820	5820	5820	0
286	20250219	164400	60606500	5820	5820	5820	5820	0
287	20250219	164300	60606500	5820	5820	5820	5820	0
288	20250219	164200	60606500	5820	5820	5820	5820	0
289	20250219	164100	60606500	5820	5820	5820	5820	0
290	20250219	164000	60606500	5820	5820	5820	5820	0
291	20250219	163900	60606500	5820	5820	5820	5820	0
292	20250219	163800	60606500	5820	5820	5820	5820	0
293	20250219	163700	60606500	5820	5820	5820	5820	0
294	20250219	163600	60606500	5820	5820	5820	5820	0
295	20250219	163500	60606500	5820	5820	5820	5820	0
296	20250219	163400	60606500	5820	5820	5820	5820	0
297	20250219	163300	60606500	5820	5820	5820	5820	0
298	20250219	163200	60606500	5820	5820	5820	5820	0
299	20250219	163100	60606500	5820	5820	5820	5820	0
300	20250219	163000	60606500	5820	5820	5820	5820	0
301	20250219	162900	60606500	5820	5820	5820	5820	0
302	20250219	162800	60606500	5820	5820	5820	5820	615
303	20250219	162700	60606500	5820	5820	5820	5820	0
304	20250219	162600	60606500	5820	5820	5820	5820	0
305	20250219	162500	60606500	5820	5820	5820	5820	0
306	20250219	162400	60606500	5820	5820	5820	5820	0
307	20250219	162300	60606500	5820	5820	5820	5820	0
308	20250219	162200	60606500	5820	5820	5820	5820	0
309	20250219	162100	60606500	5820	5820	5820	5820	0
310	20250219	162000	60606500	5820	5820	5820	5820	0
311	20250219	161900	60606500	5820	5820	5820	5820	0
312	20250219	161800	60606500	5820	5820	5820	5820	0
313	20250219	161700	60606500	5820	5820	5820	5820	0
314	20250219	161600	60606500	5820	5820	5820	5820	0
315	20250219	161500	60606500	5820	5820	5820	5820	0
316	20250219	161400	60606500	5820	5820	5820	5820	0
317	20250219	161300	60606500	5820	5820	5820	5820	0
318	20250219	161200	60606500	5820	5820	5820	5820	0
319	20250219	161100	60606500	5820	5820	5820	5820	0
320	20250219	161000	60606500	5820	5820	5820	5820	0
321	20250219	160900	60606500	5820	5820	5820	5820	0
322	20250219	160800	60606500	5820	5820	5820	5820	0
323	20250219	160700	60606500	5820	5820	5820	5820	0
324	20250219	160600	60606500	5820	5820	5820	5820	0
325	20250219	160500	60606500	5820	5820	5820	5820	0
326	20250219	160400	60606500	5820	5820	5820	5820	0
327	20250219	160300	60606500	5820	5820	5820	5820	0
328	20250219	160200	60606500	5820	5820	5820	5820	0
329	20250219	160100	60606500	5820	5820	5820	5820	0
330	20250219	160000	60606500	5820	5820	5820	5820	0
331	20250219	155900	60606500	5820	5820	5820	5820	0
332	20250219	155800	60606500	5820	5820	5820	5820	615
333	20250219	155700	60606500	5820	5820	5820	5820	0
334	20250219	155600	60606500	5820	5820	5820	5820	0
335	20250219	155500	60606500	5820	5820	5820	5820	0
336	20250219	155400	60606500	5820	5820	5820	5820	0
337	20250219	155300	60606500	5820	5820	5820	5820	0
338	20250219	155200	60606500	5820	5820	5820	5820	0
339	20250219	155100	60606500	5820	5820	5820	5820	0
340	20250219	155000	60606500	5820	5820	5820	5820	0
341	20250219	154900	60606500	5820	5820	5820	5820	0
342	20250219	154800	60606500	5820	5820	5820	5820	0
343	20250219	154700	60606500	5820	5820	5820	5820	0
344	20250219	154600	60606500	5820	5820	5820	5820	0
345	20250219	154500	60606500	5820	5820	5820	5820	0
346	20250219	154400	60606500	5820	5820	5820	5820	0
347	20250219	154300	60606500	5820	5820	5820	5820	0
348	20250219	154200	60606500	5820	5820	5820	5820	0
349	20250219	154100	60606500	5820	5820	5820	5820	0
350	20250219	154000	60606500	5820	5820	5820	5820	0
351	20250219	153900	60606500	5820	5820	5820	5820	0
352	20250219	153800	60606500	5820	5820	5820	5820	0
353	20250219	153700	60606500	5820	5820	5820	5820	0
354	20250219	153600	60606500	5820	5820	5820	5820	0
355	20250219	153500	60606500	5820	5820	5820	5820	0
356	20250219	153400	60606500	5820	5820	5820	5820	0
357	20250219	153300	60606500	5820	5820	5820	5820	0
358	20250219	153200	60606500	5820	5820	5820	5820	0
359	20250219	153100	60606500	5820	5820	5820	5820	0
360	20250219	153000	60606500	5820	5820	5820	5820	615
361	20250219	152900	57027200	5830	5830	5830	5830	0
362	20250219	152800	57027200	5830	5830	5830	5830	0
363	20250219	152700	57027200	5830	5830	5830	5830	0
364	20250219	152600	57027200	5830	5830	5830	5830	0
365	20250219	152500	57027200	5830	5830	5830	5830	0
366	20250219	152400	57027200	5830	5830	5830	5830	0
367	20250219	152300	57027200	5830	5830	5830	5830	0
368	20250219	152200	57027200	5830	5830	5830	5830	0
369	20250219	152100	57027200	5830	5830	5830	5830	0
370	20250219	152000	57027200	5830	5830	5830	5830	0
371	20250219	151900	57027200	5830	5830	5870	5830	161
372	20250219	151800	56088530	5870	5880	5880	5820	942
373	20250219	151700	50584370	5890	5900	5930	5890	936
374	20250219	151600	45064900	5920	5910	5920	5900	1272
375	20250219	151500	37553650	5930	5930	5930	5930	0
376	20250219	151400	37553650	5930	5930	5930	5930	0
377	20250219	151300	37553650	5930	5930	5930	5930	0
378	20250219	151200	37553650	5930	5930	5930	5930	0
379	20250219	151100	37553650	5930	5930	5930	5930	0
380	20250219	151000	37553650	5930	5930	5930	5930	0
381	20250219	150900	37553650	5930	5930	5930	5930	0
382	20250219	150800	37553650	5930	5930	5930	5930	0
383	20250219	150700	37553650	5930	5930	5930	5930	0
384	20250219	150600	37553650	5930	5930	5930	5930	0
385	20250219	150500	37553650	5930	5930	5930	5930	0
386	20250219	150400	37553650	5930	5930	5930	5930	0
387	20250219	150300	37553650	5930	5930	5930	5930	0
388	20250219	150200	37553650	5930	5930	5930	5930	0
389	20250219	150100	37553650	5930	5930	5930	5930	164
390	20250219	150000	36581130	5930	5930	5930	5930	168
391	20250219	145900	35584890	5920	5900	5920	5900	2
392	20250219	145800	35573070	5900	5910	5910	5900	57
393	20250219	145700	35236760	5910	5910	5910	5910	100
394	20250219	145600	34645760	5930	5930	5930	5930	1
395	20250219	145500	34639830	5920	5920	5920	5920	0
396	20250219	145400	34639830	5920	5920	5920	5920	0
397	20250219	145300	34639830	5920	5930	5930	5920	7
398	20250219	145200	34598380	5910	5910	5910	5910	0
399	20250219	145100	34598380	5910	5910	5910	5910	0
400	20250219	145000	34598380	5910	5910	5910	5910	0
401	20250219	144900	34598380	5910	5910	5910	5910	9
402	20250219	144800	34545190	5930	5930	5930	5930	0
403	20250219	144700	34545190	5930	5930	5930	5930	0
404	20250219	144600	34545190	5930	5930	5930	5930	0
405	20250219	144500	34545190	5930	5930	5930	5930	0
406	20250219	144400	34545190	5930	5930	5930	5930	0
407	20250219	144300	34545190	5930	5930	5930	5930	0
408	20250219	144200	34545190	5930	5930	5930	5930	0
409	20250219	144100	34545190	5930	5930	5930	5930	0
410	20250219	144000	34545190	5930	5930	5930	5930	0
411	20250219	143900	34545190	5930	5930	5930	5930	0
412	20250219	143800	34545190	5930	5930	5930	5930	1
413	20250219	143700	34539260	5910	5910	5910	5910	0
414	20250219	143600	34539260	5910	5910	5910	5910	0
415	20250219	143500	34539260	5910	5910	5910	5910	0
416	20250219	143400	34539260	5910	5910	5910	5910	200
417	20250219	143300	33357260	5930	5930	5930	5930	0
418	20250219	143200	33357260	5930	5930	5930	5930	0
419	20250219	143100	33357260	5930	5930	5930	5930	0
420	20250219	143000	33357260	5930	5930	5930	5930	0
421	20250219	142900	33357260	5930	5930	5930	5930	0
422	20250219	142800	33357260	5930	5930	5930	5930	0
423	20250219	142700	33357260	5930	5930	5930	5930	0
424	20250219	142600	33357260	5930	5930	5930	5930	0
425	20250219	142500	33357260	5930	5930	5930	5930	0
426	20250219	142400	33357260	5930	5930	5930	5930	0
427	20250219	142300	33357260	5930	5930	5930	5930	0
428	20250219	142200	33357260	5930	5930	5930	5930	0
429	20250219	142100	33357260	5930	5930	5930	5930	100
430	20250219	142000	32764260	5930	5930	5930	5930	0
431	20250219	141900	32764260	5930	5930	5930	5930	0
432	20250219	141800	32764260	5930	5930	5930	5930	0
433	20250219	141700	32764260	5930	5930	5930	5930	0
434	20250219	141600	32764260	5930	5930	5930	5930	16
435	20250219	141500	32669380	5910	5910	5910	5910	0
436	20250219	141400	32669380	5910	5910	5910	5910	0
437	20250219	141300	32669380	5910	5910	5910	5910	0
438	20250219	141200	32669380	5910	5910	5910	5910	20
439	20250219	141100	32551180	5930	5930	5930	5930	0
440	20250219	141000	32551180	5930	5930	5930	5930	0
441	20250219	140900	32551180	5930	5930	5930	5930	0
442	20250219	140800	32551180	5930	5930	5930	5930	0
443	20250219	140700	32551180	5930	5930	5930	5930	0
444	20250219	140600	32551180	5930	5930	5930	5930	0
445	20250219	140500	32551180	5930	5930	5930	5930	0
446	20250219	140400	32551180	5930	5930	5930	5930	0
447	20250219	140300	32551180	5930	5930	5930	5930	0
448	20250219	140200	32551180	5930	5930	5930	5930	0
449	20250219	140100	32551180	5930	5930	5930	5930	0
450	20250219	140000	32551180	5930	5930	5930	5930	1
451	20250219	135900	32545250	5930	5930	5930	5930	1
452	20250219	135800	32539320	5910	5920	5920	5910	37
453	20250219	135700	32320640	5920	5920	5920	5920	19
454	20250219	135600	32208160	5920	5920	5920	5920	0
455	20250219	135500	32208160	5920	5920	5920	5920	0
456	20250219	135400	32208160	5920	5920	5920	5920	0
457	20250219	135300	32208160	5920	5920	5920	5920	0
458	20250219	135200	32208160	5920	5920	5920	5920	0
459	20250219	135100	32208160	5920	5920	5920	5920	0
460	20250219	135000	32208160	5920	5920	5920	5920	0
461	20250219	134900	32208160	5920	5920	5920	5920	1
462	20250219	134800	32202240	5920	5920	5920	5920	1
463	20250219	134700	32196320	5920	5920	5920	5920	0
464	20250219	134600	32196320	5920	5920	5920	5920	0
465	20250219	134500	32196320	5920	5920	5920	5920	5
466	20250219	134400	32166720	5920	5920	5920	5920	0
467	20250219	134300	32166720	5920	5920	5920	5920	0
468	20250219	134200	32166720	5920	5920	5920	5920	0
469	20250219	134100	32166720	5920	5920	5920	5920	0
470	20250219	134000	32166720	5920	5920	5920	5920	4
471	20250219	133900	32143040	5920	5920	5920	5920	0
472	20250219	133800	32143040	5920	5920	5920	5920	0
473	20250219	133700	32143040	5920	5920	5920	5920	0
474	20250219	133600	32143040	5920	5920	5920	5920	35
475	20250219	133500	31935840	5930	5930	5930	5930	0
476	20250219	133400	31935840	5930	5930	5930	5930	0
477	20250219	133300	31935840	5930	5930	5930	5930	0
478	20250219	133200	31935840	5930	5930	5930	5930	0
479	20250219	133100	31935840	5930	5930	5930	5930	60
480	20250219	133000	31580040	5920	5920	5920	5920	0
481	20250219	132900	31580040	5920	5920	5920	5920	0
482	20250219	132800	31580040	5920	5920	5920	5920	5
483	20250219	132700	31550440	5930	5930	5930	5930	0
484	20250219	132600	31550440	5930	5930	5930	5930	0
485	20250219	132500	31550440	5930	5930	5930	5930	0
486	20250219	132400	31550440	5930	5930	5930	5930	0
487	20250219	132300	31550440	5930	5930	5930	5930	0
488	20250219	132200	31550440	5930	5930	5930	5930	0
489	20250219	132100	31550440	5930	5930	5930	5930	0
490	20250219	132000	31550440	5930	5930	5930	5930	0
491	20250219	131900	31550440	5930	5930	5930	5930	0
492	20250219	131800	31550440	5930	5930	5930	5930	1
493	20250219	131700	31544510	5930	5930	5930	5930	0
494	20250219	131600	31544510	5930	5930	5930	5930	0
495	20250219	131500	31544510	5930	5930	5930	5930	0
496	20250219	131400	31544510	5930	5930	5930	5930	0
497	20250219	131300	31544510	5930	5910	5930	5910	63
498	20250219	131200	31172140	5930	5930	5930	5930	0
499	20250219	131100	31172140	5930	5930	5930	5930	0
500	20250219	131000	31172140	5930	5930	5930	5930	0
501	20250219	130900	31172140	5930	5930	5930	5930	0
502	20250219	130800	31172140	5930	5930	5930	5930	0
503	20250219	130700	31172140	5930	5930	5930	5930	0
504	20250219	130600	31172140	5930	5930	5930	5930	0
505	20250219	130500	31172140	5930	5930	5930	5930	0
506	20250219	130400	31172140	5930	5930	5930	5930	0
507	20250219	130300	31172140	5930	5930	5930	5930	0
508	20250219	130200	31172140	5930	5930	5930	5930	0
509	20250219	130100	31172140	5930	5930	5930	5930	0
510	20250219	130000	31172140	5930	5930	5930	5930	0
511	20250219	125900	31172140	5930	5930	5930	5930	0
512	20250219	125800	31172140	5930	5930	5930	5930	0
513	20250219	125700	31172140	5930	5930	5930	5930	0
514	20250219	125600	31172140	5930	5930	5930	5930	0
515	20250219	125500	31172140	5930	5930	5930	5930	0
516	20250219	125400	31172140	5930	5930	5930	5930	0
517	20250219	125300	31172140	5930	5930	5930	5930	0
518	20250219	125200	31172140	5930	5930	5930	5930	0
519	20250219	125100	31172140	5930	5930	5930	5930	0
520	20250219	125000	31172140	5930	5930	5930	5930	0
521	20250219	124900	31172140	5930	5930	5930	5930	0
522	20250219	124800	31172140	5930	5930	5930	5930	0
523	20250219	124700	31172140	5930	5930	5930	5930	0
524	20250219	124600	31172140	5930	5930	5930	5930	0
525	20250219	124500	31172140	5930	5930	5930	5930	0
526	20250219	124400	31172140	5930	5930	5930	5930	0
527	20250219	124300	31172140	5930	5930	5930	5930	0
528	20250219	124200	31172140	5930	5930	5930	5930	0
529	20250219	124100	31172140	5930	5930	5930	5930	0
530	20250219	124000	31172140	5930	5930	5930	5930	0
531	20250219	123900	31172140	5930	5930	5930	5930	0
532	20250219	123800	31172140	5930	5930	5930	5930	1
533	20250219	123700	31166210	5920	5920	5920	5920	399
534	20250219	123600	28804130	5920	5920	5920	5920	0
535	20250219	123500	28804130	5920	5920	5920	5920	0
536	20250219	123400	28804130	5920	5920	5920	5920	0
537	20250219	123300	28804130	5920	5920	5920	5920	0
538	20250219	123200	28804130	5920	5920	5920	5920	0
539	20250219	123100	28804130	5920	5920	5920	5920	0
540	20250219	123000	28804130	5920	5920	5920	5920	4
541	20250219	122900	28780450	5920	5920	5920	5920	13
542	20250219	122800	28703490	5920	5920	5920	5920	0
543	20250219	122700	28703490	5920	5920	5920	5920	0
544	20250219	122600	28703490	5920	5920	5920	5920	0
545	20250219	122500	28703490	5920	5920	5920	5920	0
546	20250219	122400	28703490	5920	5920	5920	5920	0
547	20250219	122300	28703490	5920	5920	5920	5920	0
548	20250219	122200	28703490	5920	5920	5920	5920	0
549	20250219	122100	28703490	5920	5920	5920	5920	0
550	20250219	122000	28703490	5920	5920	5920	5920	0
551	20250219	121900	28703490	5920	5920	5920	5920	0
552	20250219	121800	28703490	5920	5920	5920	5920	0
553	20250219	121700	28703490	5920	5920	5920	5920	2
554	20250219	121600	28691650	5920	5920	5920	5920	2
555	20250219	121500	28679810	5910	5910	5910	5910	1
556	20250219	121400	28673900	5910	5910	5910	5910	0
557	20250219	121300	28673900	5910	5910	5910	5910	169
558	20250219	121200	27675110	5920	5920	5920	5920	0
559	20250219	121100	27675110	5920	5920	5920	5920	0
560	20250219	121000	27675110	5920	5920	5920	5920	0
561	20250219	120900	27675110	5920	5920	5920	5920	0
562	20250219	120800	27675110	5920	5920	5920	5920	0
563	20250219	120700	27675110	5920	5920	5920	5920	50
564	20250219	120600	27379110	5920	5920	5920	5920	0
565	20250219	120500	27379110	5920	5920	5920	5920	0
566	20250219	120400	27379110	5920	5920	5920	5920	0
567	20250219	120300	27379110	5920	5920	5920	5920	0
568	20250219	120200	27379110	5920	5920	5920	5920	0
569	20250219	120100	27379110	5920	5920	5920	5920	40
570	20250219	120000	27142310	5910	5910	5910	5910	0
571	20250219	115900	27142310	5910	5910	5910	5910	0
572	20250219	115800	27142310	5910	5910	5910	5910	20
573	20250219	115700	27024110	5910	5910	5910	5910	0
574	20250219	115600	27024110	5910	5910	5910	5910	50
575	20250219	115500	26728610	5910	5910	5910	5910	1
576	20250219	115400	26722700	5910	5910	5910	5910	0
577	20250219	115300	26722700	5910	5910	5910	5910	0
578	20250219	115200	26722700	5910	5910	5910	5910	0
579	20250219	115100	26722700	5910	5910	5910	5910	2
580	20250219	115000	26710880	5910	5910	5910	5910	10
581	20250219	114900	26651780	5930	5930	5930	5930	0
582	20250219	114800	26651780	5930	5930	5930	5930	0
583	20250219	114700	26651780	5930	5930	5930	5930	0
584	20250219	114600	26651780	5930	5930	5930	5930	1
585	20250219	114500	26645850	5930	5930	5930	5930	0
586	20250219	114400	26645850	5930	5930	5930	5930	0
587	20250219	114300	26645850	5930	5930	5930	5930	0
588	20250219	114200	26645850	5930	5930	5930	5930	0
589	20250219	114100	26645850	5930	5930	5930	5930	0
590	20250219	114000	26645850	5930	5930	5930	5930	3
591	20250219	113900	26628060	5930	5930	5930	5930	0
592	20250219	113800	26628060	5930	5930	5930	5930	10
593	20250219	113700	26568760	5930	5930	5930	5930	1
594	20250219	113600	26562830	5930	5930	5930	5930	0
595	20250219	113500	26562830	5930	5930	5930	5930	0
596	20250219	113400	26562830	5930	5930	5930	5930	0
597	20250219	113300	26562830	5930	5920	5930	5910	33
598	20250219	113200	26367730	5910	5910	5910	5910	50
599	20250219	113100	26072230	5930	5930	5930	5910	41
600	20250219	113000	25829820	5920	5920	5920	5920	17
601	20250219	112900	25729180	5920	5920	5920	5920	0
602	20250219	112800	25729180	5920	5920	5920	5920	0
603	20250219	112700	25729180	5920	5920	5920	5920	0
604	20250219	112600	25729180	5920	5920	5920	5920	0
605	20250219	112500	25729180	5920	5920	5920	5920	0
606	20250219	112400	25729180	5920	5920	5920	5920	0
607	20250219	112300	25729180	5920	5920	5920	5920	0
608	20250219	112200	25729180	5920	5920	5920	5920	144
609	20250219	112100	24876700	5920	5920	5920	5920	0
610	20250219	112000	24876700	5920	5920	5920	5920	0
611	20250219	111900	24876700	5920	5920	5920	5920	0
612	20250219	111800	24876700	5920	5920	5920	5920	0
613	20250219	111700	24876700	5920	5920	5920	5920	0
614	20250219	111600	24876700	5920	5920	5920	5920	1
615	20250219	111500	24870780	5920	5920	5920	5920	0
616	20250219	111400	24870780	5920	5920	5920	5920	0
617	20250219	111300	24870780	5920	5920	5920	5920	0
618	20250219	111200	24870780	5920	5920	5920	5920	0
619	20250219	111100	24870780	5920	5920	5920	5920	0
620	20250219	111000	24870780	5920	5920	5920	5920	0
621	20250219	110900	24870780	5920	5920	5920	5920	6
622	20250219	110800	24835260	5920	5920	5920	5920	3
623	20250219	110700	24817500	5910	5910	5910	5910	0
624	20250219	110600	24817500	5910	5910	5910	5910	0
625	20250219	110500	24817500	5910	5910	5910	5910	0
626	20250219	110400	24817500	5910	5910	5910	5910	0
627	20250219	110300	24817500	5910	5910	5910	5910	0
628	20250219	110200	24817500	5910	5910	5910	5910	0
629	20250219	110100	24817500	5910	5910	5910	5910	0
630	20250219	110000	24817500	5910	5910	5910	5910	0
631	20250219	105900	24817500	5910	5910	5910	5910	76
632	20250219	105800	24368340	5910	5910	5910	5910	0
633	20250219	105700	24368340	5910	5910	5910	5910	0
634	20250219	105600	24368340	5910	5910	5910	5910	0
635	20250219	105500	24368340	5910	5910	5910	5910	0
636	20250219	105400	24368340	5910	5910	5910	5910	0
637	20250219	105300	24368340	5910	5910	5910	5910	0
638	20250219	105200	24368340	5910	5910	5910	5910	0
639	20250219	105100	24368340	5910	5910	5910	5910	0
640	20250219	105000	24368340	5910	5910	5910	5910	0
641	20250219	104900	24368340	5910	5910	5910	5910	0
642	20250219	104800	24368340	5910	5910	5910	5910	0
643	20250219	104700	24368340	5910	5910	5910	5910	0
644	20250219	104600	24368340	5910	5910	5910	5910	0
645	20250219	104500	24368340	5910	5910	5910	5910	0
646	20250219	104400	24368340	5910	5910	5910	5910	0
647	20250219	104300	24368340	5910	5910	5910	5910	0
648	20250219	104200	24368340	5910	5910	5910	5910	0
649	20250219	104100	24368340	5910	5910	5910	5910	0
650	20250219	104000	24368340	5910	5910	5910	5910	0
651	20250219	103900	24368340	5910	5910	5910	5910	0
652	20250219	103800	24368340	5910	5910	5910	5910	0
653	20250219	103700	24368340	5910	5910	5910	5910	0
654	20250219	103600	24368340	5910	5910	5910	5910	0
655	20250219	103500	24368340	5910	5910	5910	5910	0
656	20250219	103400	24368340	5910	5910	5910	5910	0
657	20250219	103300	24368340	5910	5910	5910	5910	0
658	20250219	103200	24368340	5910	5910	5910	5910	0
659	20250219	103100	24368340	5910	5910	5910	5910	0
660	20250219	103000	24368340	5910	5910	5910	5910	33
661	20250219	102900	24173310	5890	5890	5890	5890	192
662	20250219	102800	23042430	5900	5900	5900	5900	21
663	20250219	102700	22918530	5910	5910	5910	5910	0
664	20250219	102600	22918530	5910	5910	5910	5910	0
665	20250219	102500	22918530	5910	5910	5910	5910	1
666	20250219	102400	22912620	5910	5910	5910	5910	0
667	20250219	102300	22912620	5910	5910	5910	5910	0
668	20250219	102200	22912620	5910	5910	5910	5910	25
669	20250219	102100	22764870	5910	5870	5910	5870	11
670	20250219	102000	22700260	5870	5890	5890	5870	32
671	20250219	101900	22512120	5890	5910	5910	5890	200
672	20250219	101800	21332190	5910	5910	5910	5910	0
673	20250219	101700	21332190	5910	5910	5910	5910	5
674	20250219	101600	21302640	5910	5910	5910	5910	0
675	20250219	101500	21302640	5910	5910	5910	5910	0
676	20250219	101400	21302640	5910	5910	5910	5910	5
677	20250219	101300	21273090	5910	5910	5910	5910	0
678	20250219	101200	21273090	5910	5910	5910	5910	0
679	20250219	101100	21273090	5910	5910	5910	5910	2
680	20250219	101000	21261270	5910	5920	5920	5910	27
681	20250219	100900	21101500	5920	5920	5920	5920	3
682	20250219	100800	21083740	5920	5940	5940	5920	11
683	20250219	100700	21018420	5940	5940	5940	5940	1
684	20250219	100600	21012480	5940	5940	5940	5940	1
685	20250219	100500	21006540	5930	5930	5930	5930	0
686	20250219	100400	21006540	5930	5930	5930	5930	1
687	20250219	100300	21000610	5920	5920	5920	5920	0
688	20250219	100200	21000610	5920	5920	5920	5920	0
689	20250219	100100	21000610	5920	5920	5920	5920	0
690	20250219	100000	21000610	5920	5920	5930	5920	91
691	20250219	095900	20461780	5930	5930	5930	5930	0
692	20250219	095800	20461780	5930	5930	5930	5930	0
693	20250219	095700	20461780	5930	5930	5930	5930	0
694	20250219	095600	20461780	5930	5930	5930	5930	0
695	20250219	095500	20461780	5930	5930	5930	5930	0
696	20250219	095400	20461780	5930	5930	5930	5930	0
697	20250219	095300	20461780	5930	5930	5930	5930	92
698	20250219	095200	19916220	5960	5960	5960	5960	0
699	20250219	095100	19916220	5960	5960	5960	5960	48
700	20250219	095000	19630140	5960	5960	5960	5960	2
701	20250219	094900	19618220	5970	5970	5970	5970	0
702	20250219	094800	19618220	5970	5970	5970	5970	0
703	20250219	094700	19618220	5970	5970	5970	5970	1
704	20250219	094600	19612250	5970	5970	5970	5970	0
705	20250219	094500	19612250	5970	5980	5980	5960	69
706	20250219	094400	19200660	5980	5910	5980	5910	905
707	20250219	094300	13809020	5910	5910	5910	5910	0
708	20250219	094200	13809020	5910	5900	5910	5900	12
709	20250219	094100	13738190	5900	5900	5900	5900	1
710	20250219	094000	13732290	5890	5890	5890	5890	0
711	20250219	093900	13732290	5890	5890	5890	5890	26
712	20250219	093800	13579150	5890	5890	5890	5890	0
713	20250219	093700	13579150	5890	5880	5890	5880	1178
714	20250219	093600	6642770	5880	5880	5880	5880	83
715	20250219	093500	6154730	5870	5870	5870	5870	0
716	20250219	093400	6154730	5870	5870	5870	5870	0
717	20250219	093300	6154730	5870	5870	5870	5870	165
718	20250219	093200	5186180	5870	5870	5880	5870	302
719	20250219	093100	3412590	5880	5880	5880	5880	0
720	20250219	093000	3412590	5880	5880	5880	5880	16
721	20250219	092900	3318510	5870	5870	5880	5870	64
722	20250219	092800	2942330	5870	5870	5870	5870	4
723	20250219	092700	2918850	5870	5870	5870	5870	129
724	20250219	092600	2161620	5830	5830	5830	5830	0
725	20250219	092500	2161620	5830	5830	5830	5830	0
726	20250219	092400	2161620	5830	5830	5830	5830	0
727	20250219	092300	2161620	5830	5830	5830	5830	0
728	20250219	092200	2161620	5830	5830	5830	5830	0
729	20250219	092100	2161620	5830	5830	5830	5830	0
730	20250219	092000	2161620	5830	5830	5830	5830	0
731	20250219	091900	2161620	5830	5840	5840	5830	126
732	20250219	091800	1426490	5830	5830	5830	5830	0
733	20250219	091700	1426490	5830	5830	5830	5830	0
734	20250219	091600	1426490	5830	5830	5830	5830	0
735	20250219	091500	1426490	5830	5830	5830	5830	0
736	20250219	091400	1426490	5830	5830	5830	5830	0
737	20250219	091300	1426490	5830	5840	5840	5830	116
738	20250219	091200	750050	5840	5840	5840	5840	0
739	20250219	091100	750050	5840	5840	5840	5840	25
740	20250219	091000	604050	5840	5840	5840	5840	0
741	20250219	090900	604050	5840	5840	5840	5840	0
742	20250219	090800	604050	5840	5850	5850	5840	41
743	20250219	090700	364510	5840	5840	5840	5840	0
744	20250219	090600	364510	5840	5840	5840	5840	0
745	20250219	090500	364510	5840	5840	5840	5840	0
746	20250219	090400	364510	5840	5870	5890	5840	23
747	20250219	090300	229710	5890	5890	5890	5890	0
748	20250219	090200	229710	5890	5890	5890	5890	0
749	20250219	090100	229710	5890	5890	5890	5890	0
750	20250219	090000	229710	5890	5890	5890	5890	39