KissMeData/041650/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192800	72805005	2905	2905	2905	2905	313
3	20250219	192700	72805005	2905	2905	2905	2905	0
4	20250219	192600	72805005	2905	2905	2905	2905	0
5	20250219	192500	72805005	2905	2905	2905	2905	0
6	20250219	192400	72805005	2905	2905	2905	2905	0
7	20250219	192300	72805005	2905	2905	2905	2905	0
8	20250219	192200	72805005	2905	2905	2905	2905	0
9	20250219	192100	72805005	2905	2905	2905	2905	0
10	20250219	192000	72805005	2905	2905	2905	2905	0
11	20250219	191900	72805005	2905	2905	2905	2905	0
12	20250219	191800	72805005	2905	2905	2905	2905	0
13	20250219	191700	72805005	2905	2905	2905	2905	0
14	20250219	191600	72805005	2905	2905	2905	2905	0
15	20250219	191500	72805005	2905	2905	2905	2905	0
16	20250219	191400	72805005	2905	2905	2905	2905	0
17	20250219	191300	72805005	2905	2905	2905	2905	0
18	20250219	191200	72805005	2905	2905	2905	2905	0
19	20250219	191100	72805005	2905	2905	2905	2905	0
20	20250219	191000	72805005	2905	2905	2905	2905	0
21	20250219	190900	72805005	2905	2905	2905	2905	0
22	20250219	190800	72805005	2905	2905	2905	2905	0
23	20250219	190700	72805005	2905	2905	2905	2905	0
24	20250219	190600	72805005	2905	2905	2905	2905	0
25	20250219	190500	72805005	2905	2905	2905	2905	0
26	20250219	190400	72805005	2905	2905	2905	2905	0
27	20250219	190300	72805005	2905	2905	2905	2905	0
28	20250219	190200	72805005	2905	2905	2905	2905	0
29	20250219	190100	72805005	2905	2905	2905	2905	0
30	20250219	190000	72805005	2905	2905	2905	2905	0
31	20250219	185900	72805005	2905	2905	2905	2905	0
32	20250219	185800	72805005	2905	2905	2905	2905	313
33	20250219	185700	72805005	2905	2905	2905	2905	0
34	20250219	185600	72805005	2905	2905	2905	2905	0
35	20250219	185500	72805005	2905	2905	2905	2905	0
36	20250219	185400	72805005	2905	2905	2905	2905	0
37	20250219	185300	72805005	2905	2905	2905	2905	0
38	20250219	185200	72805005	2905	2905	2905	2905	0
39	20250219	185100	72805005	2905	2905	2905	2905	0
40	20250219	185000	72805005	2905	2905	2905	2905	0
41	20250219	184900	72805005	2905	2905	2905	2905	0
42	20250219	184800	72805005	2905	2905	2905	2905	0
43	20250219	184700	72805005	2905	2905	2905	2905	0
44	20250219	184600	72805005	2905	2905	2905	2905	0
45	20250219	184500	72805005	2905	2905	2905	2905	0
46	20250219	184400	72805005	2905	2905	2905	2905	0
47	20250219	184300	72805005	2905	2905	2905	2905	0
48	20250219	184200	72805005	2905	2905	2905	2905	0
49	20250219	184100	72805005	2905	2905	2905	2905	0
50	20250219	184000	72805005	2905	2905	2905	2905	0
51	20250219	183900	72805005	2905	2905	2905	2905	0
52	20250219	183800	72805005	2905	2905	2905	2905	0
53	20250219	183700	72805005	2905	2905	2905	2905	0
54	20250219	183600	72805005	2905	2905	2905	2905	0
55	20250219	183500	72805005	2905	2905	2905	2905	0
56	20250219	183400	72805005	2905	2905	2905	2905	0
57	20250219	183300	72805005	2905	2905	2905	2905	0
58	20250219	183200	72805005	2905	2905	2905	2905	0
59	20250219	183100	72805005	2905	2905	2905	2905	0
60	20250219	183000	72805005	2905	2905	2905	2905	0
61	20250219	182900	72805005	2905	2905	2905	2905	0
62	20250219	182800	72805005	2905	2905	2905	2905	313
63	20250219	182700	72805005	2905	2905	2905	2905	0
64	20250219	182600	72805005	2905	2905	2905	2905	0
65	20250219	182500	72805005	2905	2905	2905	2905	0
66	20250219	182400	72805005	2905	2905	2905	2905	0
67	20250219	182300	72805005	2905	2905	2905	2905	0
68	20250219	182200	72805005	2905	2905	2905	2905	0
69	20250219	182100	72805005	2905	2905	2905	2905	0
70	20250219	182000	72805005	2905	2905	2905	2905	0
71	20250219	181900	72805005	2905	2905	2905	2905	0
72	20250219	181800	72805005	2905	2905	2905	2905	0
73	20250219	181700	72805005	2905	2905	2905	2905	0
74	20250219	181600	72805005	2905	2905	2905	2905	0
75	20250219	181500	72805005	2905	2905	2905	2905	0
76	20250219	181400	72805005	2905	2905	2905	2905	0
77	20250219	181300	72805005	2905	2905	2905	2905	0
78	20250219	181200	72805005	2905	2905	2905	2905	0
79	20250219	181100	72805005	2905	2905	2905	2905	0
80	20250219	181000	72805005	2905	2905	2905	2905	0
81	20250219	180900	72805005	2905	2905	2905	2905	0
82	20250219	180800	72805005	2905	2905	2905	2905	0
83	20250219	180700	72805005	2905	2905	2905	2905	0
84	20250219	180600	72805005	2905	2905	2905	2905	0
85	20250219	180500	72805005	2905	2905	2905	2905	0
86	20250219	180400	72805005	2905	2905	2905	2905	0
87	20250219	180300	72805005	2905	2905	2905	2905	0
88	20250219	180200	72805005	2905	2905	2905	2905	0
89	20250219	180100	72805005	2905	2905	2905	2905	0
90	20250219	180000	72805005	2905	2905	2905	2905	0
91	20250219	175900	72805005	2905	2905	2905	2905	0
92	20250219	175800	72805005	2905	2905	2905	2905	313
93	20250219	175700	72805005	2905	2905	2905	2905	0
94	20250219	175600	72805005	2905	2905	2905	2905	0
95	20250219	175500	72805005	2905	2905	2905	2905	0
96	20250219	175400	72805005	2905	2905	2905	2905	0
97	20250219	175300	72805005	2905	2905	2905	2905	0
98	20250219	175200	72805005	2905	2905	2905	2905	0
99	20250219	175100	72805005	2905	2905	2905	2905	0
100	20250219	175000	72805005	2905	2905	2905	2905	0
101	20250219	174900	72805005	2905	2905	2905	2905	0
102	20250219	174800	72805005	2905	2905	2905	2905	0
103	20250219	174700	72805005	2905	2905	2905	2905	0
104	20250219	174600	72805005	2905	2905	2905	2905	0
105	20250219	174500	72805005	2905	2905	2905	2905	0
106	20250219	174400	72805005	2905	2905	2905	2905	0
107	20250219	174300	72805005	2905	2905	2905	2905	0
108	20250219	174200	72805005	2905	2905	2905	2905	0
109	20250219	174100	72805005	2905	2905	2905	2905	0
110	20250219	174000	72805005	2905	2905	2905	2905	0
111	20250219	173900	72805005	2905	2905	2905	2905	0
112	20250219	173800	72805005	2905	2905	2905	2905	0
113	20250219	173700	72805005	2905	2905	2905	2905	0
114	20250219	173600	72805005	2905	2905	2905	2905	0
115	20250219	173500	72805005	2905	2905	2905	2905	0
116	20250219	173400	72805005	2905	2905	2905	2905	0
117	20250219	173300	72805005	2905	2905	2905	2905	0
118	20250219	173200	72805005	2905	2905	2905	2905	0
119	20250219	173100	72805005	2905	2905	2905	2905	0
120	20250219	173000	72805005	2905	2905	2905	2905	0
121	20250219	172900	72805005	2905	2905	2905	2905	0
122	20250219	172800	72805005	2905	2905	2905	2905	313
123	20250219	172700	72805005	2905	2905	2905	2905	0
124	20250219	172600	72805005	2905	2905	2905	2905	0
125	20250219	172500	72805005	2905	2905	2905	2905	0
126	20250219	172400	72805005	2905	2905	2905	2905	0
127	20250219	172300	72805005	2905	2905	2905	2905	0
128	20250219	172200	72805005	2905	2905	2905	2905	0
129	20250219	172100	72805005	2905	2905	2905	2905	0
130	20250219	172000	72805005	2905	2905	2905	2905	0
131	20250219	171900	72805005	2905	2905	2905	2905	0
132	20250219	171800	72805005	2905	2905	2905	2905	0
133	20250219	171700	72805005	2905	2905	2905	2905	0
134	20250219	171600	72805005	2905	2905	2905	2905	0
135	20250219	171500	72805005	2905	2905	2905	2905	0
136	20250219	171400	72805005	2905	2905	2905	2905	0
137	20250219	171300	72805005	2905	2905	2905	2905	0
138	20250219	171200	72805005	2905	2905	2905	2905	0
139	20250219	171100	72805005	2905	2905	2905	2905	0
140	20250219	171000	72805005	2905	2905	2905	2905	0
141	20250219	170900	72805005	2905	2905	2905	2905	0
142	20250219	170800	72805005	2905	2905	2905	2905	0
143	20250219	170700	72805005	2905	2905	2905	2905	0
144	20250219	170600	72805005	2905	2905	2905	2905	0
145	20250219	170500	72805005	2905	2905	2905	2905	0
146	20250219	170400	72805005	2905	2905	2905	2905	0
147	20250219	170300	72805005	2905	2905	2905	2905	0
148	20250219	170200	72805005	2905	2905	2905	2905	0
149	20250219	170100	72805005	2905	2905	2905	2905	0
150	20250219	170000	72805005	2905	2905	2905	2905	0
151	20250219	165900	72805005	2905	2905	2905	2905	0
152	20250219	165800	72805005	2905	2905	2905	2905	313
153	20250219	165700	72805005	2905	2905	2905	2905	0
154	20250219	165600	72805005	2905	2905	2905	2905	0
155	20250219	165500	72805005	2905	2905	2905	2905	0
156	20250219	165400	72805005	2905	2905	2905	2905	0
157	20250219	165300	72805005	2905	2905	2905	2905	0
158	20250219	165200	72805005	2905	2905	2905	2905	0
159	20250219	165100	72805005	2905	2905	2905	2905	0
160	20250219	165000	72805005	2905	2905	2905	2905	0
161	20250219	164900	72805005	2905	2905	2905	2905	0
162	20250219	164800	72805005	2905	2905	2905	2905	0
163	20250219	164700	72805005	2905	2905	2905	2905	0
164	20250219	164600	72805005	2905	2905	2905	2905	0
165	20250219	164500	72805005	2905	2905	2905	2905	0
166	20250219	164400	72805005	2905	2905	2905	2905	0
167	20250219	164300	72805005	2905	2905	2905	2905	0
168	20250219	164200	72805005	2905	2905	2905	2905	0
169	20250219	164100	72805005	2905	2905	2905	2905	0
170	20250219	164000	72805005	2905	2905	2905	2905	0
171	20250219	163900	72805005	2905	2905	2905	2905	0
172	20250219	163800	72805005	2905	2905	2905	2905	0
173	20250219	163700	72805005	2905	2905	2905	2905	0
174	20250219	163600	72805005	2905	2905	2905	2905	0
175	20250219	163500	72805005	2905	2905	2905	2905	0
176	20250219	163400	72805005	2905	2905	2905	2905	0
177	20250219	163300	72805005	2905	2905	2905	2905	0
178	20250219	163200	72805005	2905	2905	2905	2905	0
179	20250219	163100	72805005	2905	2905	2905	2905	0
180	20250219	163000	72805005	2905	2905	2905	2905	0
181	20250219	162900	72805005	2905	2905	2905	2905	0
182	20250219	162800	72805005	2905	2905	2905	2905	313
183	20250219	162700	72805005	2905	2905	2905	2905	0
184	20250219	162600	72805005	2905	2905	2905	2905	0
185	20250219	162500	72805005	2905	2905	2905	2905	0
186	20250219	162400	72805005	2905	2905	2905	2905	0
187	20250219	162300	72805005	2905	2905	2905	2905	0
188	20250219	162200	72805005	2905	2905	2905	2905	0
189	20250219	162100	72805005	2905	2905	2905	2905	0
190	20250219	162000	72805005	2905	2905	2905	2905	0
191	20250219	161900	72805005	2905	2905	2905	2905	0
192	20250219	161800	72805005	2905	2905	2905	2905	0
193	20250219	161700	72805005	2905	2905	2905	2905	0
194	20250219	161600	72805005	2905	2905	2905	2905	0
195	20250219	161500	72805005	2905	2905	2905	2905	0
196	20250219	161400	72805005	2905	2905	2905	2905	0
197	20250219	161300	72805005	2905	2905	2905	2905	0
198	20250219	161200	72805005	2905	2905	2905	2905	0
199	20250219	161100	72805005	2905	2905	2905	2905	0
200	20250219	161000	72805005	2905	2905	2905	2905	0
201	20250219	160900	72805005	2905	2905	2905	2905	0
202	20250219	160800	72805005	2905	2905	2905	2905	0
203	20250219	160700	72805005	2905	2905	2905	2905	0
204	20250219	160600	72805005	2905	2905	2905	2905	0
205	20250219	160500	72805005	2905	2905	2905	2905	0
206	20250219	160400	72805005	2905	2905	2905	2905	0
207	20250219	160300	72805005	2905	2905	2905	2905	0
208	20250219	160200	72805005	2905	2905	2905	2905	0
209	20250219	160100	72805005	2905	2905	2905	2905	0
210	20250219	160000	72805005	2905	2905	2905	2905	0
211	20250219	155900	72805005	2905	2905	2905	2905	0
212	20250219	155800	72805005	2905	2905	2905	2905	313
213	20250219	155700	72805005	2905	2905	2905	2905	0
214	20250219	155600	72805005	2905	2905	2905	2905	0
215	20250219	155500	72805005	2905	2905	2905	2905	0
216	20250219	155400	72805005	2905	2905	2905	2905	0
217	20250219	155300	72805005	2905	2905	2905	2905	0
218	20250219	155200	72805005	2905	2905	2905	2905	0
219	20250219	155100	72805005	2905	2905	2905	2905	0
220	20250219	155000	72805005	2905	2905	2905	2905	0
221	20250219	154900	72805005	2905	2905	2905	2905	0
222	20250219	154800	72805005	2905	2905	2905	2905	0
223	20250219	154700	72805005	2905	2905	2905	2905	0
224	20250219	154600	72805005	2905	2905	2905	2905	0
225	20250219	154500	72805005	2905	2905	2905	2905	0
226	20250219	154400	72805005	2905	2905	2905	2905	0
227	20250219	154300	72805005	2905	2905	2905	2905	0
228	20250219	154200	72805005	2905	2905	2905	2905	0
229	20250219	154100	72805005	2905	2905	2905	2905	0
230	20250219	154000	72805005	2905	2905	2905	2905	0
231	20250219	153900	72805005	2905	2905	2905	2905	0
232	20250219	153800	72805005	2905	2905	2905	2905	0
233	20250219	153700	72805005	2905	2905	2905	2905	0
234	20250219	153600	72805005	2905	2905	2905	2905	0
235	20250219	153500	72805005	2905	2905	2905	2905	0
236	20250219	153400	72805005	2905	2905	2905	2905	0
237	20250219	153300	72805005	2905	2905	2905	2905	0
238	20250219	153200	72805005	2905	2905	2905	2905	0
239	20250219	153100	72805005	2905	2905	2905	2905	0
240	20250219	153000	72805005	2905	2905	2905	2905	313
241	20250219	152900	71895740	2905	2905	2905	2905	0
242	20250219	152800	71895740	2905	2905	2905	2905	0
243	20250219	152700	71895740	2905	2905	2905	2905	0
244	20250219	152600	71895740	2905	2905	2905	2905	0
245	20250219	152500	71895740	2905	2905	2905	2905	0
246	20250219	152400	71895740	2905	2905	2905	2905	0
247	20250219	152300	71895740	2905	2905	2905	2905	0
248	20250219	152200	71895740	2905	2905	2905	2905	0
249	20250219	152100	71895740	2905	2905	2905	2905	0
250	20250219	152000	71895740	2905	2905	2905	2905	0
251	20250219	151900	71895740	2905	2905	2905	2905	500
252	20250219	151800	70443240	2905	2905	2905	2905	0
253	20250219	151700	70443240	2905	2905	2905	2905	0
254	20250219	151600	70443240	2905	2905	2905	2905	0
255	20250219	151500	70443240	2905	2905	2905	2905	8
256	20250219	151400	70420000	2905	2905	2905	2905	4
257	20250219	151300	70408380	2905	2905	2905	2905	0
258	20250219	151200	70408380	2905	2905	2905	2905	0
259	20250219	151100	70408380	2905	2905	2905	2905	109
260	20250219	151000	70091735	2905	2905	2905	2905	385
261	20250219	150900	68973310	2905	2905	2905	2905	1
262	20250219	150800	68970405	2905	2905	2905	2905	0
263	20250219	150700	68970405	2905	2905	2905	2905	20
264	20250219	150600	68912305	2910	2910	2910	2910	0
265	20250219	150500	68912305	2910	2910	2910	2910	0
266	20250219	150400	68912305	2910	2910	2910	2910	0
267	20250219	150300	68912305	2910	2910	2910	2910	0
268	20250219	150200	68912305	2910	2910	2910	2910	0
269	20250219	150100	68912305	2910	2910	2910	2910	0
270	20250219	150000	68912305	2910	2910	2910	2910	0
271	20250219	145900	68912305	2910	2910	2910	2910	0
272	20250219	145800	68912305	2910	2910	2910	2910	0
273	20250219	145700	68912305	2910	2910	2910	2910	0
274	20250219	145600	68912305	2910	2910	2910	2910	0
275	20250219	145500	68912305	2910	2910	2910	2910	0
276	20250219	145400	68912305	2910	2910	2910	2910	0
277	20250219	145300	68912305	2910	2910	2910	2910	0
278	20250219	145200	68912305	2910	2910	2910	2910	0
279	20250219	145100	68912305	2910	2910	2910	2910	4
280	20250219	145000	68900665	2905	2905	2905	2905	3
281	20250219	144900	68891950	2910	2910	2910	2910	0
282	20250219	144800	68891950	2910	2910	2910	2910	0
283	20250219	144700	68891950	2910	2910	2910	2910	10
284	20250219	144600	68862850	2910	2910	2910	2910	0
285	20250219	144500	68862850	2910	2910	2910	2910	0
286	20250219	144400	68862850	2910	2910	2910	2910	0
287	20250219	144300	68862850	2910	2910	2910	2910	0
288	20250219	144200	68862850	2910	2910	2910	2910	0
289	20250219	144100	68862850	2910	2910	2910	2910	1
290	20250219	144000	68859940	2900	2900	2900	2900	0
291	20250219	143900	68859940	2900	2900	2900	2900	1
292	20250219	143800	68857040	2900	2900	2900	2900	5
293	20250219	143700	68842540	2900	2900	2900	2900	6
294	20250219	143600	68825140	2905	2905	2905	2905	18
295	20250219	143500	68772850	2905	2905	2905	2905	0
296	20250219	143400	68772850	2905	2905	2905	2905	0
297	20250219	143300	68772850	2905	2905	2905	2905	0
298	20250219	143200	68772850	2905	2910	2910	2905	13
299	20250219	143100	68735035	2900	2900	2900	2900	0
300	20250219	143000	68735035	2900	2900	2900	2900	0
301	20250219	142900	68735035	2900	2900	2900	2900	0
302	20250219	142800	68735035	2900	2900	2900	2900	0
303	20250219	142700	68735035	2900	2900	2900	2900	0
304	20250219	142600	68735035	2900	2905	2905	2900	704
305	20250219	142500	66692410	2905	2905	2905	2905	0
306	20250219	142400	66692410	2905	2905	2905	2905	0
307	20250219	142300	66692410	2905	2905	2905	2905	0
308	20250219	142200	66692410	2905	2905	2905	2905	0
309	20250219	142100	66692410	2905	2905	2905	2905	0
310	20250219	142000	66692410	2905	2905	2905	2905	0
311	20250219	141900	66692410	2905	2905	2905	2905	295
312	20250219	141800	65835435	2900	2900	2900	2900	0
313	20250219	141700	65835435	2900	2900	2900	2900	0
314	20250219	141600	65835435	2900	2900	2900	2900	0
315	20250219	141500	65835435	2900	2900	2900	2900	0
316	20250219	141400	65835435	2900	2900	2900	2900	0
317	20250219	141300	65835435	2900	2900	2900	2900	0
318	20250219	141200	65835435	2900	2900	2900	2900	0
319	20250219	141100	65835435	2900	2900	2900	2900	0
320	20250219	141000	65835435	2900	2900	2900	2900	0
321	20250219	140900	65835435	2900	2900	2900	2900	0
322	20250219	140800	65835435	2900	2900	2900	2900	0
323	20250219	140700	65835435	2900	2900	2900	2900	0
324	20250219	140600	65835435	2900	2900	2900	2900	0
325	20250219	140500	65835435	2900	2900	2900	2900	0
326	20250219	140400	65835435	2900	2900	2900	2900	0
327	20250219	140300	65835435	2900	2900	2900	2900	0
328	20250219	140200	65835435	2900	2900	2900	2900	0
329	20250219	140100	65835435	2900	2900	2900	2900	0
330	20250219	140000	65835435	2900	2900	2900	2900	0
331	20250219	135900	65835435	2900	2900	2900	2900	0
332	20250219	135800	65835435	2900	2900	2900	2900	0
333	20250219	135700	65835435	2900	2900	2900	2900	0
334	20250219	135600	65835435	2900	2900	2900	2900	0
335	20250219	135500	65835435	2900	2900	2900	2900	0
336	20250219	135400	65835435	2900	2900	2900	2900	0
337	20250219	135300	65835435	2900	2900	2900	2900	0
338	20250219	135200	65835435	2900	2900	2900	2900	0
339	20250219	135100	65835435	2900	2900	2900	2900	2002
340	20250219	135000	60029635	2900	2900	2900	2900	70
341	20250219	134900	59826635	2910	2910	2910	2910	0
342	20250219	134800	59826635	2910	2910	2910	2910	0
343	20250219	134700	59826635	2910	2910	2910	2910	0
344	20250219	134600	59826635	2910	2910	2910	2910	0
345	20250219	134500	59826635	2910	2910	2910	2910	0
346	20250219	134400	59826635	2910	2910	2910	2910	0
347	20250219	134300	59826635	2910	2910	2910	2910	0
348	20250219	134200	59826635	2910	2910	2910	2910	0
349	20250219	134100	59826635	2910	2910	2910	2910	0
350	20250219	134000	59826635	2910	2910	2910	2910	0
351	20250219	133900	59826635	2910	2910	2910	2910	0
352	20250219	133800	59826635	2910	2910	2910	2910	0
353	20250219	133700	59826635	2910	2910	2910	2910	0
354	20250219	133600	59826635	2910	2910	2910	2910	0
355	20250219	133500	59826635	2910	2910	2910	2910	0
356	20250219	133400	59826635	2910	2910	2910	2910	0
357	20250219	133300	59826635	2910	2910	2910	2910	0
358	20250219	133200	59826635	2910	2910	2910	2910	0
359	20250219	133100	59826635	2910	2910	2910	2910	0
360	20250219	133000	59826635	2910	2910	2910	2910	0
361	20250219	132900	59826635	2910	2910	2910	2910	0
362	20250219	132800	59826635	2910	2910	2910	2910	0
363	20250219	132700	59826635	2910	2910	2910	2910	0
364	20250219	132600	59826635	2910	2910	2910	2910	0
365	20250219	132500	59826635	2910	2910	2910	2910	0
366	20250219	132400	59826635	2910	2910	2910	2910	0
367	20250219	132300	59826635	2910	2910	2910	2910	0
368	20250219	132200	59826635	2910	2910	2910	2910	0
369	20250219	132100	59826635	2910	2910	2910	2910	0
370	20250219	132000	59826635	2910	2910	2910	2910	0
371	20250219	131900	59826635	2910	2910	2910	2910	0
372	20250219	131800	59826635	2910	2910	2910	2910	0
373	20250219	131700	59826635	2910	2905	2910	2905	49
374	20250219	131600	59684095	2910	2910	2910	2910	0
375	20250219	131500	59684095	2910	2910	2910	2910	300
376	20250219	131400	58811095	2910	2910	2910	2910	60
377	20250219	131300	58636495	2910	2910	2910	2910	0
378	20250219	131200	58636495	2910	2910	2910	2910	0
379	20250219	131100	58636495	2910	2910	2910	2910	1
380	20250219	131000	58633585	2910	2910	2910	2910	0
381	20250219	130900	58633585	2910	2910	2910	2910	0
382	20250219	130800	58633585	2910	2910	2910	2910	10
383	20250219	130700	58604485	2910	2910	2910	2910	0
384	20250219	130600	58604485	2910	2910	2910	2910	0
385	20250219	130500	58604485	2910	2910	2910	2910	100
386	20250219	130400	58313485	2910	2910	2910	2910	0
387	20250219	130300	58313485	2910	2910	2910	2910	0
388	20250219	130200	58313485	2910	2910	2910	2910	0
389	20250219	130100	58313485	2910	2910	2910	2910	0
390	20250219	130000	58313485	2910	2910	2910	2910	1000
391	20250219	125900	55403485	2900	2900	2900	2900	0
392	20250219	125800	55403485	2900	2900	2900	2900	0
393	20250219	125700	55403485	2900	2900	2900	2900	0
394	20250219	125600	55403485	2900	2900	2900	2900	0
395	20250219	125500	55403485	2900	2900	2900	2900	0
396	20250219	125400	55403485	2900	2900	2900	2900	0
397	20250219	125300	55403485	2900	2900	2900	2900	5
398	20250219	125200	55388985	2905	2905	2905	2905	398
399	20250219	125100	54232795	2900	2900	2900	2900	0
400	20250219	125000	54232795	2900	2900	2900	2900	0
401	20250219	124900	54232795	2900	2900	2900	2900	0
402	20250219	124800	54232795	2900	2900	2900	2900	0
403	20250219	124700	54232795	2900	2900	2900	2900	0
404	20250219	124600	54232795	2900	2900	2900	2900	0
405	20250219	124500	54232795	2900	2900	2900	2900	0
406	20250219	124400	54232795	2900	2900	2900	2900	0
407	20250219	124300	54232795	2900	2900	2900	2900	0
408	20250219	124200	54232795	2900	2900	2900	2900	0
409	20250219	124100	54232795	2900	2900	2900	2900	0
410	20250219	124000	54232795	2900	2900	2900	2900	0
411	20250219	123900	54232795	2900	2900	2900	2900	0
412	20250219	123800	54232795	2900	2900	2900	2900	0
413	20250219	123700	54232795	2900	2900	2900	2900	0
414	20250219	123600	54232795	2900	2900	2900	2900	0
415	20250219	123500	54232795	2900	2900	2900	2900	0
416	20250219	123400	54232795	2900	2900	2900	2900	0
417	20250219	123300	54232795	2900	2900	2900	2900	0
418	20250219	123200	54232795	2900	2900	2900	2900	0
419	20250219	123100	54232795	2900	2900	2900	2900	100
420	20250219	123000	53942795	2905	2905	2905	2905	0
421	20250219	122900	53942795	2905	2905	2905	2905	0
422	20250219	122800	53942795	2905	2905	2905	2905	0
423	20250219	122700	53942795	2905	2905	2905	2905	0
424	20250219	122600	53942795	2905	2905	2905	2905	0
425	20250219	122500	53942795	2905	2905	2905	2905	0
426	20250219	122400	53942795	2905	2905	2905	2905	0
427	20250219	122300	53942795	2905	2905	2905	2905	25
428	20250219	122200	53870170	2905	2905	2905	2905	0
429	20250219	122100	53870170	2905	2905	2905	2905	0
430	20250219	122000	53870170	2905	2905	2905	2905	0
431	20250219	121900	53870170	2905	2905	2905	2905	0
432	20250219	121800	53870170	2905	2905	2905	2905	0
433	20250219	121700	53870170	2905	2905	2905	2905	0
434	20250219	121600	53870170	2905	2905	2905	2905	0
435	20250219	121500	53870170	2905	2905	2905	2905	0
436	20250219	121400	53870170	2905	2905	2905	2905	1
437	20250219	121300	53867265	2905	2905	2905	2905	0
438	20250219	121200	53867265	2905	2905	2905	2905	0
439	20250219	121100	53867265	2905	2905	2905	2905	6
440	20250219	121000	53849835	2910	2910	2910	2910	0
441	20250219	120900	53849835	2910	2910	2910	2910	0
442	20250219	120800	53849835	2910	2910	2910	2910	0
443	20250219	120700	53849835	2910	2910	2910	2910	0
444	20250219	120600	53849835	2910	2910	2910	2910	0
445	20250219	120500	53849835	2910	2910	2910	2910	0
446	20250219	120400	53849835	2910	2910	2910	2910	0
447	20250219	120300	53849835	2910	2910	2910	2910	12
448	20250219	120200	53814915	2910	2910	2910	2910	0
449	20250219	120100	53814915	2910	2910	2910	2910	0
450	20250219	120000	53814915	2910	2910	2910	2910	0
451	20250219	115900	53814915	2910	2910	2910	2910	70
452	20250219	115800	53611215	2905	2905	2905	2905	0
453	20250219	115700	53611215	2905	2905	2905	2905	150
454	20250219	115600	53175465	2905	2905	2905	2905	0
455	20250219	115500	53175465	2905	2905	2905	2905	0
456	20250219	115400	53175465	2905	2905	2905	2905	0
457	20250219	115300	53175465	2905	2905	2905	2905	0
458	20250219	115200	53175465	2905	2905	2905	2905	0
459	20250219	115100	53175465	2905	2905	2905	2905	0
460	20250219	115000	53175465	2905	2905	2905	2905	0
461	20250219	114900	53175465	2905	2905	2905	2905	0
462	20250219	114800	53175465	2905	2905	2905	2905	0
463	20250219	114700	53175465	2905	2905	2905	2905	36
464	20250219	114600	53070885	2910	2910	2910	2910	0
465	20250219	114500	53070885	2910	2910	2910	2910	0
466	20250219	114400	53070885	2910	2910	2910	2910	0
467	20250219	114300	53070885	2910	2910	2910	2910	0
468	20250219	114200	53070885	2910	2910	2910	2910	0
469	20250219	114100	53070885	2910	2910	2910	2910	0
470	20250219	114000	53070885	2910	2910	2910	2910	0
471	20250219	113900	53070885	2910	2910	2910	2910	500
472	20250219	113800	51615885	2910	2910	2910	2910	0
473	20250219	113700	51615885	2910	2910	2910	2910	34
474	20250219	113600	51516945	2910	2910	2910	2910	0
475	20250219	113500	51516945	2910	2910	2910	2910	3
476	20250219	113400	51508215	2910	2910	2910	2910	0
477	20250219	113300	51508215	2910	2910	2910	2910	0
478	20250219	113200	51508215	2910	2910	2910	2910	0
479	20250219	113100	51508215	2910	2910	2910	2910	0
480	20250219	113000	51508215	2910	2910	2910	2910	0
481	20250219	112900	51508215	2910	2910	2910	2910	0
482	20250219	112800	51508215	2910	2910	2910	2910	0
483	20250219	112700	51508215	2910	2910	2910	2910	0
484	20250219	112600	51508215	2910	2910	2910	2910	0
485	20250219	112500	51508215	2910	2910	2910	2910	0
486	20250219	112400	51508215	2910	2910	2910	2910	0
487	20250219	112300	51508215	2910	2910	2910	2910	0
488	20250219	112200	51508215	2910	2910	2910	2910	0
489	20250219	112100	51508215	2910	2910	2910	2910	1
490	20250219	112000	51505305	2910	2910	2910	2910	1
491	20250219	111900	51502395	2905	2905	2905	2905	362
492	20250219	111800	50450785	2900	2900	2900	2900	0
493	20250219	111700	50450785	2900	2900	2900	2900	0
494	20250219	111600	50450785	2900	2900	2900	2900	0
495	20250219	111500	50450785	2900	2900	2900	2900	0
496	20250219	111400	50450785	2900	2900	2900	2900	0
497	20250219	111300	50450785	2900	2900	2900	2900	0
498	20250219	111200	50450785	2900	2900	2900	2900	0
499	20250219	111100	50450785	2900	2900	2900	2900	0
500	20250219	111000	50450785	2900	2900	2900	2900	100
501	20250219	110900	50160785	2905	2905	2905	2905	0
502	20250219	110800	50160785	2905	2905	2905	2905	0
503	20250219	110700	50160785	2905	2905	2905	2905	6
504	20250219	110600	50143355	2895	2895	2895	2895	0
505	20250219	110500	50143355	2895	2895	2895	2895	451
506	20250219	110400	48837710	2895	2900	2900	2895	45
507	20250219	110300	48707240	2905	2905	2905	2905	103
508	20250219	110200	48408025	2905	2905	2905	2905	102
509	20250219	110100	48111715	2905	2910	2910	2905	701
510	20250219	110000	46073590	2910	2910	2910	2910	0
511	20250219	105900	46073590	2910	2910	2910	2910	0
512	20250219	105800	46073590	2910	2910	2910	2910	0
513	20250219	105700	46073590	2910	2910	2910	2910	428
514	20250219	105600	44828110	2910	2910	2910	2910	0
515	20250219	105500	44828110	2910	2905	2910	2905	2081
516	20250219	105400	38778355	2910	2910	2910	2910	343
517	20250219	105300	37780225	2910	2910	2910	2910	1
518	20250219	105200	37777315	2910	2910	2910	2910	0
519	20250219	105100	37777315	2910	2910	2910	2910	0
520	20250219	105000	37777315	2910	2910	2910	2910	0
521	20250219	104900	37777315	2910	2910	2910	2910	0
522	20250219	104800	37777315	2910	2910	2910	2910	0
523	20250219	104700	37777315	2910	2910	2910	2910	1145
524	20250219	104600	34445365	2905	2905	2905	2905	0
525	20250219	104500	34445365	2905	2905	2905	2905	0
526	20250219	104400	34445365	2905	2905	2905	2905	186
527	20250219	104300	33905035	2905	2905	2905	2905	100
528	20250219	104200	33614535	2905	2905	2905	2905	727
529	20250219	104100	31502600	2905	2905	2905	2905	10
530	20250219	104000	31473550	2905	2905	2905	2905	30
531	20250219	103900	31386400	2905	2905	2905	2905	0
532	20250219	103800	31386400	2905	2905	2905	2905	0
533	20250219	103700	31386400	2905	2905	2905	2905	0
534	20250219	103600	31386400	2905	2905	2905	2905	0
535	20250219	103500	31386400	2905	2905	2905	2905	0
536	20250219	103400	31386400	2905	2905	2905	2905	0
537	20250219	103300	31386400	2905	2905	2905	2905	0
538	20250219	103200	31386400	2905	2905	2905	2905	0
539	20250219	103100	31386400	2905	2905	2905	2905	0
540	20250219	103000	31386400	2905	2905	2905	2905	0
541	20250219	102900	31386400	2905	2905	2905	2905	7
542	20250219	102800	31366065	2905	2905	2905	2905	2
543	20250219	102700	31360255	2905	2905	2905	2905	294
544	20250219	102600	30506185	2905	2905	2905	2905	0
545	20250219	102500	30506185	2905	2905	2905	2905	5
546	20250219	102400	30491660	2905	2905	2905	2905	0
547	20250219	102300	30491660	2905	2905	2905	2905	1
548	20250219	102200	30488755	2910	2910	2910	2910	0
549	20250219	102100	30488755	2910	2910	2910	2910	0
550	20250219	102000	30488755	2910	2910	2910	2910	0
551	20250219	101900	30488755	2910	2910	2910	2910	0
552	20250219	101800	30488755	2910	2910	2910	2910	0
553	20250219	101700	30488755	2910	2910	2910	2910	0
554	20250219	101600	30488755	2910	2910	2910	2910	0
555	20250219	101500	30488755	2910	2910	2910	2910	0
556	20250219	101400	30488755	2910	2910	2910	2910	1
557	20250219	101300	30485845	2910	2910	2910	2910	0
558	20250219	101200	30485845	2910	2910	2910	2910	0
559	20250219	101100	30485845	2910	2910	2910	2910	683
560	20250219	101000	28498315	2910	2910	2910	2910	317
561	20250219	100900	27575845	2910	2905	2910	2905	1296
562	20250219	100800	23806665	2895	2900	2900	2895	790
563	20250219	100700	21518605	2900	2905	2905	2900	4
564	20250219	100600	21506995	2900	2900	2900	2900	0
565	20250219	100500	21506995	2900	2900	2900	2900	51
566	20250219	100400	21359095	2900	2900	2900	2900	0
567	20250219	100300	21359095	2900	2900	2900	2900	114
568	20250219	100200	21028495	2900	2900	2900	2900	0
569	20250219	100100	21028495	2900	2900	2900	2900	0
570	20250219	100000	21028495	2900	2900	2900	2900	1
571	20250219	095900	21025595	2900	2900	2900	2900	0
572	20250219	095800	21025595	2900	2900	2900	2900	0
573	20250219	095700	21025595	2900	2900	2905	2900	7
574	20250219	095600	21005270	2905	2905	2905	2905	0
575	20250219	095500	21005270	2905	2905	2905	2905	0
576	20250219	095400	21005270	2905	2905	2905	2905	0
577	20250219	095300	21005270	2905	2905	2905	2905	3
578	20250219	095200	20996555	2905	2905	2905	2905	400
579	20250219	095100	19834555	2900	2900	2900	2900	1869
580	20250219	095000	14414455	2900	2900	2900	2900	1
581	20250219	094900	14411555	2900	2900	2900	2900	0
582	20250219	094800	14411555	2900	2900	2900	2900	0
583	20250219	094700	14411555	2900	2890	2900	2890	2413
584	20250219	094600	7434645	2890	2890	2890	2890	0
585	20250219	094500	7434645	2890	2890	2890	2890	0
586	20250219	094400	7434645	2890	2890	2890	2890	0
587	20250219	094300	7434645	2890	2890	2890	2890	10
588	20250219	094200	7405745	2890	2885	2890	2885	501
589	20250219	094100	5960310	2885	2885	2885	2885	0
590	20250219	094000	5960310	2885	2885	2885	2885	1
591	20250219	093900	5957425	2885	2885	2885	2885	0
592	20250219	093800	5957425	2885	2885	2885	2885	0
593	20250219	093700	5957425	2885	2885	2885	2885	6
594	20250219	093600	5940115	2885	2885	2885	2885	1
595	20250219	093500	5937230	2885	2885	2885	2885	0
596	20250219	093400	5937230	2885	2885	2885	2885	0
597	20250219	093300	5937230	2885	2885	2885	2885	1
598	20250219	093200	5934345	2880	2880	2880	2880	490
599	20250219	093100	4523145	2885	2885	2885	2885	0
600	20250219	093000	4523145	2885	2885	2885	2885	0
601	20250219	092900	4523145	2885	2885	2885	2885	0
602	20250219	092800	4523145	2885	2885	2885	2885	5
603	20250219	092700	4508720	2885	2885	2885	2885	30
604	20250219	092600	4422170	2885	2890	2890	2885	131
605	20250219	092500	4043800	2905	2900	2905	2900	1202
606	20250219	092400	551995	2890	2890	2890	2890	0
607	20250219	092300	551995	2890	2890	2890	2890	1
608	20250219	092200	549105	2900	2900	2900	2900	3
609	20250219	092100	540405	2900	2900	2900	2900	0
610	20250219	092000	540405	2900	2900	2900	2900	5
611	20250219	091900	525905	2905	2905	2905	2905	0
612	20250219	091800	525905	2905	2905	2905	2905	0
613	20250219	091700	525905	2905	2905	2905	2905	0
614	20250219	091600	525905	2905	2905	2905	2905	5
615	20250219	091500	511380	2905	2905	2905	2905	0
616	20250219	091400	511380	2905	2905	2905	2905	0
617	20250219	091300	511380	2905	2905	2905	2905	0
618	20250219	091200	511380	2905	2905	2905	2905	0
619	20250219	091100	511380	2905	2905	2905	2905	0
620	20250219	091000	511380	2905	2905	2905	2905	0
621	20250219	090900	511380	2905	2905	2905	2905	0
622	20250219	090800	511380	2905	2905	2905	2905	0
623	20250219	090700	511380	2905	2905	2905	2905	41
624	20250219	090600	392275	2905	2905	2905	2905	58
625	20250219	090500	223785	2905	2905	2905	2905	57
626	20250219	090400	58200	2910	2910	2910	2910	0
627	20250219	090300	58200	2910	2910	2910	2910	0
628	20250219	090200	58200	2910	2910	2910	2910	0
629	20250219	090100	58200	2910	2910	2910	2910	0
630	20250219	090000	58200	2910	2910	2910	2910	20