KissMeData/153710/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203300	46811150	5390	5390	5390	5390	579
3	20250219	203200	46811150	5390	5390	5390	5390	0
4	20250219	203100	46811150	5390	5390	5390	5390	0
5	20250219	203000	46811150	5390	5390	5390	5390	0
6	20250219	202900	46811150	5390	5390	5390	5390	0
7	20250219	202800	46811150	5390	5390	5390	5390	0
8	20250219	202700	46811150	5390	5390	5390	5390	0
9	20250219	202600	46811150	5390	5390	5390	5390	0
10	20250219	202500	46811150	5390	5390	5390	5390	0
11	20250219	202400	46811150	5390	5390	5390	5390	0
12	20250219	202300	46811150	5390	5390	5390	5390	0
13	20250219	202200	46811150	5390	5390	5390	5390	0
14	20250219	202100	46811150	5390	5390	5390	5390	0
15	20250219	202000	46811150	5390	5390	5390	5390	0
16	20250219	201900	46811150	5390	5390	5390	5390	0
17	20250219	201800	46811150	5390	5390	5390	5390	0
18	20250219	201700	46811150	5390	5390	5390	5390	0
19	20250219	201600	46811150	5390	5390	5390	5390	0
20	20250219	201500	46811150	5390	5390	5390	5390	0
21	20250219	201400	46811150	5390	5390	5390	5390	0
22	20250219	201300	46811150	5390	5390	5390	5390	0
23	20250219	201200	46811150	5390	5390	5390	5390	0
24	20250219	201100	46811150	5390	5390	5390	5390	0
25	20250219	201000	46811150	5390	5390	5390	5390	0
26	20250219	200900	46811150	5390	5390	5390	5390	0
27	20250219	200800	46811150	5390	5390	5390	5390	0
28	20250219	200700	46811150	5390	5390	5390	5390	0
29	20250219	200600	46811150	5390	5390	5390	5390	0
30	20250219	200500	46811150	5390	5390	5390	5390	0
31	20250219	200400	46811150	5390	5390	5390	5390	0
32	20250219	200300	46811150	5390	5390	5390	5390	579
33	20250219	200200	46811150	5390	5390	5390	5390	0
34	20250219	200100	46811150	5390	5390	5390	5390	0
35	20250219	200000	46811150	5390	5390	5390	5390	0
36	20250219	195900	46811150	5390	5390	5390	5390	0
37	20250219	195800	46811150	5390	5390	5390	5390	0
38	20250219	195700	46811150	5390	5390	5390	5390	0
39	20250219	195600	46811150	5390	5390	5390	5390	0
40	20250219	195500	46811150	5390	5390	5390	5390	0
41	20250219	195400	46811150	5390	5390	5390	5390	0
42	20250219	195300	46811150	5390	5390	5390	5390	0
43	20250219	195200	46811150	5390	5390	5390	5390	0
44	20250219	195100	46811150	5390	5390	5390	5390	0
45	20250219	195000	46811150	5390	5390	5390	5390	0
46	20250219	194900	46811150	5390	5390	5390	5390	0
47	20250219	194800	46811150	5390	5390	5390	5390	0
48	20250219	194700	46811150	5390	5390	5390	5390	0
49	20250219	194600	46811150	5390	5390	5390	5390	0
50	20250219	194500	46811150	5390	5390	5390	5390	0
51	20250219	194400	46811150	5390	5390	5390	5390	0
52	20250219	194300	46811150	5390	5390	5390	5390	0
53	20250219	194200	46811150	5390	5390	5390	5390	0
54	20250219	194100	46811150	5390	5390	5390	5390	0
55	20250219	194000	46811150	5390	5390	5390	5390	0
56	20250219	193900	46811150	5390	5390	5390	5390	0
57	20250219	193800	46811150	5390	5390	5390	5390	0
58	20250219	193700	46811150	5390	5390	5390	5390	0
59	20250219	193600	46811150	5390	5390	5390	5390	0
60	20250219	193500	46811150	5390	5390	5390	5390	0
61	20250219	193400	46811150	5390	5390	5390	5390	0
62	20250219	193300	46811150	5390	5390	5390	5390	579
63	20250219	193200	46811150	5390	5390	5390	5390	0
64	20250219	193100	46811150	5390	5390	5390	5390	0
65	20250219	193000	46811150	5390	5390	5390	5390	0
66	20250219	192900	46811150	5390	5390	5390	5390	0
67	20250219	192800	46811150	5390	5390	5390	5390	0
68	20250219	192700	46811150	5390	5390	5390	5390	0
69	20250219	192600	46811150	5390	5390	5390	5390	0
70	20250219	192500	46811150	5390	5390	5390	5390	0
71	20250219	192400	46811150	5390	5390	5390	5390	0
72	20250219	192300	46811150	5390	5390	5390	5390	0
73	20250219	192200	46811150	5390	5390	5390	5390	0
74	20250219	192100	46811150	5390	5390	5390	5390	0
75	20250219	192000	46811150	5390	5390	5390	5390	0
76	20250219	191900	46811150	5390	5390	5390	5390	0
77	20250219	191800	46811150	5390	5390	5390	5390	0
78	20250219	191700	46811150	5390	5390	5390	5390	0
79	20250219	191600	46811150	5390	5390	5390	5390	0
80	20250219	191500	46811150	5390	5390	5390	5390	0
81	20250219	191400	46811150	5390	5390	5390	5390	0
82	20250219	191300	46811150	5390	5390	5390	5390	0
83	20250219	191200	46811150	5390	5390	5390	5390	0
84	20250219	191100	46811150	5390	5390	5390	5390	0
85	20250219	191000	46811150	5390	5390	5390	5390	0
86	20250219	190900	46811150	5390	5390	5390	5390	0
87	20250219	190800	46811150	5390	5390	5390	5390	0
88	20250219	190700	46811150	5390	5390	5390	5390	0
89	20250219	190600	46811150	5390	5390	5390	5390	0
90	20250219	190500	46811150	5390	5390	5390	5390	0
91	20250219	190400	46811150	5390	5390	5390	5390	0
92	20250219	190300	46811150	5390	5390	5390	5390	579
93	20250219	190200	46811150	5390	5390	5390	5390	0
94	20250219	190100	46811150	5390	5390	5390	5390	0
95	20250219	190000	46811150	5390	5390	5390	5390	0
96	20250219	185900	46811150	5390	5390	5390	5390	0
97	20250219	185800	46811150	5390	5390	5390	5390	0
98	20250219	185700	46811150	5390	5390	5390	5390	0
99	20250219	185600	46811150	5390	5390	5390	5390	0
100	20250219	185500	46811150	5390	5390	5390	5390	0
101	20250219	185400	46811150	5390	5390	5390	5390	0
102	20250219	185300	46811150	5390	5390	5390	5390	0
103	20250219	185200	46811150	5390	5390	5390	5390	0
104	20250219	185100	46811150	5390	5390	5390	5390	0
105	20250219	185000	46811150	5390	5390	5390	5390	0
106	20250219	184900	46811150	5390	5390	5390	5390	0
107	20250219	184800	46811150	5390	5390	5390	5390	0
108	20250219	184700	46811150	5390	5390	5390	5390	0
109	20250219	184600	46811150	5390	5390	5390	5390	0
110	20250219	184500	46811150	5390	5390	5390	5390	0
111	20250219	184400	46811150	5390	5390	5390	5390	0
112	20250219	184300	46811150	5390	5390	5390	5390	0
113	20250219	184200	46811150	5390	5390	5390	5390	0
114	20250219	184100	46811150	5390	5390	5390	5390	0
115	20250219	184000	46811150	5390	5390	5390	5390	0
116	20250219	183900	46811150	5390	5390	5390	5390	0
117	20250219	183800	46811150	5390	5390	5390	5390	0
118	20250219	183700	46811150	5390	5390	5390	5390	0
119	20250219	183600	46811150	5390	5390	5390	5390	0
120	20250219	183500	46811150	5390	5390	5390	5390	0
121	20250219	183400	46811150	5390	5390	5390	5390	0
122	20250219	183300	46811150	5390	5390	5390	5390	579
123	20250219	183200	46811150	5390	5390	5390	5390	0
124	20250219	183100	46811150	5390	5390	5390	5390	0
125	20250219	183000	46811150	5390	5390	5390	5390	0
126	20250219	182900	46811150	5390	5390	5390	5390	0
127	20250219	182800	46811150	5390	5390	5390	5390	0
128	20250219	182700	46811150	5390	5390	5390	5390	0
129	20250219	182600	46811150	5390	5390	5390	5390	0
130	20250219	182500	46811150	5390	5390	5390	5390	0
131	20250219	182400	46811150	5390	5390	5390	5390	0
132	20250219	182300	46811150	5390	5390	5390	5390	0
133	20250219	182200	46811150	5390	5390	5390	5390	0
134	20250219	182100	46811150	5390	5390	5390	5390	0
135	20250219	182000	46811150	5390	5390	5390	5390	0
136	20250219	181900	46811150	5390	5390	5390	5390	0
137	20250219	181800	46811150	5390	5390	5390	5390	0
138	20250219	181700	46811150	5390	5390	5390	5390	0
139	20250219	181600	46811150	5390	5390	5390	5390	0
140	20250219	181500	46811150	5390	5390	5390	5390	0
141	20250219	181400	46811150	5390	5390	5390	5390	0
142	20250219	181300	46811150	5390	5390	5390	5390	0
143	20250219	181200	46811150	5390	5390	5390	5390	0
144	20250219	181100	46811150	5390	5390	5390	5390	0
145	20250219	181000	46811150	5390	5390	5390	5390	0
146	20250219	180900	46811150	5390	5390	5390	5390	0
147	20250219	180800	46811150	5390	5390	5390	5390	0
148	20250219	180700	46811150	5390	5390	5390	5390	0
149	20250219	180600	46811150	5390	5390	5390	5390	0
150	20250219	180500	46811150	5390	5390	5390	5390	0
151	20250219	180400	46811150	5390	5390	5390	5390	0
152	20250219	180300	46811150	5390	5390	5390	5390	579
153	20250219	180200	46811150	5390	5390	5390	5390	0
154	20250219	180100	46811150	5390	5390	5390	5390	0
155	20250219	180000	46811150	5390	5390	5390	5390	0
156	20250219	175900	46811150	5390	5390	5390	5390	0
157	20250219	175800	46811150	5390	5390	5390	5390	0
158	20250219	175700	46811150	5390	5390	5390	5390	0
159	20250219	175600	46811150	5390	5390	5390	5390	0
160	20250219	175500	46811150	5390	5390	5390	5390	0
161	20250219	175400	46811150	5390	5390	5390	5390	0
162	20250219	175300	46811150	5390	5390	5390	5390	0
163	20250219	175200	46811150	5390	5390	5390	5390	0
164	20250219	175100	46811150	5390	5390	5390	5390	0
165	20250219	175000	46811150	5390	5390	5390	5390	0
166	20250219	174900	46811150	5390	5390	5390	5390	0
167	20250219	174800	46811150	5390	5390	5390	5390	0
168	20250219	174700	46811150	5390	5390	5390	5390	0
169	20250219	174600	46811150	5390	5390	5390	5390	0
170	20250219	174500	46811150	5390	5390	5390	5390	0
171	20250219	174400	46811150	5390	5390	5390	5390	0
172	20250219	174300	46811150	5390	5390	5390	5390	0
173	20250219	174200	46811150	5390	5390	5390	5390	0
174	20250219	174100	46811150	5390	5390	5390	5390	0
175	20250219	174000	46811150	5390	5390	5390	5390	0
176	20250219	173900	46811150	5390	5390	5390	5390	0
177	20250219	173800	46811150	5390	5390	5390	5390	0
178	20250219	173700	46811150	5390	5390	5390	5390	0
179	20250219	173600	46811150	5390	5390	5390	5390	0
180	20250219	173500	46811150	5390	5390	5390	5390	0
181	20250219	173400	46811150	5390	5390	5390	5390	0
182	20250219	173300	46811150	5390	5390	5390	5390	579
183	20250219	173200	46811150	5390	5390	5390	5390	0
184	20250219	173100	46811150	5390	5390	5390	5390	0
185	20250219	173000	46811150	5390	5390	5390	5390	0
186	20250219	172900	46811150	5390	5390	5390	5390	0
187	20250219	172800	46811150	5390	5390	5390	5390	0
188	20250219	172700	46811150	5390	5390	5390	5390	0
189	20250219	172600	46811150	5390	5390	5390	5390	0
190	20250219	172500	46811150	5390	5390	5390	5390	0
191	20250219	172400	46811150	5390	5390	5390	5390	0
192	20250219	172300	46811150	5390	5390	5390	5390	0
193	20250219	172200	46811150	5390	5390	5390	5390	0
194	20250219	172100	46811150	5390	5390	5390	5390	0
195	20250219	172000	46811150	5390	5390	5390	5390	0
196	20250219	171900	46811150	5390	5390	5390	5390	0
197	20250219	171800	46811150	5390	5390	5390	5390	0
198	20250219	171700	46811150	5390	5390	5390	5390	0
199	20250219	171600	46811150	5390	5390	5390	5390	0
200	20250219	171500	46811150	5390	5390	5390	5390	0
201	20250219	171400	46811150	5390	5390	5390	5390	0
202	20250219	171300	46811150	5390	5390	5390	5390	0
203	20250219	171200	46811150	5390	5390	5390	5390	0
204	20250219	171100	46811150	5390	5390	5390	5390	0
205	20250219	171000	46811150	5390	5390	5390	5390	0
206	20250219	170900	46811150	5390	5390	5390	5390	0
207	20250219	170800	46811150	5390	5390	5390	5390	0
208	20250219	170700	46811150	5390	5390	5390	5390	0
209	20250219	170600	46811150	5390	5390	5390	5390	0
210	20250219	170500	46811150	5390	5390	5390	5390	0
211	20250219	170400	46811150	5390	5390	5390	5390	0
212	20250219	170300	46811150	5390	5390	5390	5390	579
213	20250219	170200	46811150	5390	5390	5390	5390	0
214	20250219	170100	46811150	5390	5390	5390	5390	0
215	20250219	170000	46811150	5390	5390	5390	5390	0
216	20250219	165900	46811150	5390	5390	5390	5390	0
217	20250219	165800	46811150	5390	5390	5390	5390	0
218	20250219	165700	46811150	5390	5390	5390	5390	0
219	20250219	165600	46811150	5390	5390	5390	5390	0
220	20250219	165500	46811150	5390	5390	5390	5390	0
221	20250219	165400	46811150	5390	5390	5390	5390	0
222	20250219	165300	46811150	5390	5390	5390	5390	0
223	20250219	165200	46811150	5390	5390	5390	5390	0
224	20250219	165100	46811150	5390	5390	5390	5390	0
225	20250219	165000	46811150	5390	5390	5390	5390	0
226	20250219	164900	46811150	5390	5390	5390	5390	0
227	20250219	164800	46811150	5390	5390	5390	5390	0
228	20250219	164700	46811150	5390	5390	5390	5390	0
229	20250219	164600	46811150	5390	5390	5390	5390	0
230	20250219	164500	46811150	5390	5390	5390	5390	0
231	20250219	164400	46811150	5390	5390	5390	5390	0
232	20250219	164300	46811150	5390	5390	5390	5390	0
233	20250219	164200	46811150	5390	5390	5390	5390	0
234	20250219	164100	46811150	5390	5390	5390	5390	0
235	20250219	164000	46811150	5390	5390	5390	5390	0
236	20250219	163900	46811150	5390	5390	5390	5390	0
237	20250219	163800	46811150	5390	5390	5390	5390	0
238	20250219	163700	46811150	5390	5390	5390	5390	0
239	20250219	163600	46811150	5390	5390	5390	5390	0
240	20250219	163500	46811150	5390	5390	5390	5390	0
241	20250219	163400	46811150	5390	5390	5390	5390	0
242	20250219	163300	46811150	5390	5390	5390	5390	579
243	20250219	163200	46811150	5390	5390	5390	5390	0
244	20250219	163100	46811150	5390	5390	5390	5390	0
245	20250219	163000	46811150	5390	5390	5390	5390	0
246	20250219	162900	46811150	5390	5390	5390	5390	0
247	20250219	162800	46811150	5390	5390	5390	5390	0
248	20250219	162700	46811150	5390	5390	5390	5390	0
249	20250219	162600	46811150	5390	5390	5390	5390	0
250	20250219	162500	46811150	5390	5390	5390	5390	0
251	20250219	162400	46811150	5390	5390	5390	5390	0
252	20250219	162300	46811150	5390	5390	5390	5390	0
253	20250219	162200	46811150	5390	5390	5390	5390	0
254	20250219	162100	46811150	5390	5390	5390	5390	0
255	20250219	162000	46811150	5390	5390	5390	5390	0
256	20250219	161900	46811150	5390	5390	5390	5390	0
257	20250219	161800	46811150	5390	5390	5390	5390	0
258	20250219	161700	46811150	5390	5390	5390	5390	0
259	20250219	161600	46811150	5390	5390	5390	5390	0
260	20250219	161500	46811150	5390	5390	5390	5390	0
261	20250219	161400	46811150	5390	5390	5390	5390	0
262	20250219	161300	46811150	5390	5390	5390	5390	0
263	20250219	161200	46811150	5390	5390	5390	5390	0
264	20250219	161100	46811150	5390	5390	5390	5390	0
265	20250219	161000	46811150	5390	5390	5390	5390	0
266	20250219	160900	46811150	5390	5390	5390	5390	0
267	20250219	160800	46811150	5390	5390	5390	5390	0
268	20250219	160700	46811150	5390	5390	5390	5390	0
269	20250219	160600	46811150	5390	5390	5390	5390	0
270	20250219	160500	46811150	5390	5390	5390	5390	0
271	20250219	160400	46811150	5390	5390	5390	5390	0
272	20250219	160300	46811150	5390	5390	5390	5390	579
273	20250219	160200	46811150	5390	5390	5390	5390	0
274	20250219	160100	46811150	5390	5390	5390	5390	0
275	20250219	160000	46811150	5390	5390	5390	5390	0
276	20250219	155900	46811150	5390	5390	5390	5390	0
277	20250219	155800	46811150	5390	5390	5390	5390	0
278	20250219	155700	46811150	5390	5390	5390	5390	0
279	20250219	155600	46811150	5390	5390	5390	5390	0
280	20250219	155500	46811150	5390	5390	5390	5390	0
281	20250219	155400	46811150	5390	5390	5390	5390	0
282	20250219	155300	46811150	5390	5390	5390	5390	0
283	20250219	155200	46811150	5390	5390	5390	5390	0
284	20250219	155100	46811150	5390	5390	5390	5390	0
285	20250219	155000	46811150	5390	5390	5390	5390	0
286	20250219	154900	46811150	5390	5390	5390	5390	0
287	20250219	154800	46811150	5390	5390	5390	5390	0
288	20250219	154700	46811150	5390	5390	5390	5390	0
289	20250219	154600	46811150	5390	5390	5390	5390	0
290	20250219	154500	46811150	5390	5390	5390	5390	0
291	20250219	154400	46811150	5390	5390	5390	5390	0
292	20250219	154300	46811150	5390	5390	5390	5390	0
293	20250219	154200	46811150	5390	5390	5390	5390	0
294	20250219	154100	46811150	5390	5390	5390	5390	0
295	20250219	154000	46811150	5390	5390	5390	5390	0
296	20250219	153900	46811150	5390	5390	5390	5390	0
297	20250219	153800	46811150	5390	5390	5390	5390	0
298	20250219	153700	46811150	5390	5390	5390	5390	0
299	20250219	153600	46811150	5390	5390	5390	5390	0
300	20250219	153500	46811150	5390	5390	5390	5390	0
301	20250219	153400	46811150	5390	5390	5390	5390	0
302	20250219	153300	46811150	5390	5390	5390	5390	579
303	20250219	153200	46811150	5390	5390	5390	5390	0
304	20250219	153100	46811150	5390	5390	5390	5390	0
305	20250219	153000	46811150	5390	5390	5390	5390	579
306	20250219	152900	43690340	5380	5380	5380	5380	0
307	20250219	152800	43690340	5380	5380	5380	5380	0
308	20250219	152700	43690340	5380	5380	5380	5380	0
309	20250219	152600	43690340	5380	5380	5380	5380	0
310	20250219	152500	43690340	5380	5380	5380	5380	0
311	20250219	152400	43690340	5380	5380	5380	5380	0
312	20250219	152300	43690340	5380	5380	5380	5380	0
313	20250219	152200	43690340	5380	5380	5380	5380	0
314	20250219	152100	43690340	5380	5380	5380	5380	0
315	20250219	152000	43690340	5380	5380	5380	5380	0
316	20250219	151900	43690340	5380	5380	5380	5380	0
317	20250219	151800	43690340	5380	5380	5380	5380	194
318	20250219	151700	42646620	5380	5380	5380	5380	0
319	20250219	151600	42646620	5380	5380	5380	5380	0
320	20250219	151500	42646620	5380	5380	5380	5380	0
321	20250219	151400	42646620	5380	5370	5380	5370	458
322	20250219	151300	40186850	5360	5360	5360	5360	146
323	20250219	151200	39404290	5350	5350	5350	5350	120
324	20250219	151100	38762290	5350	5350	5350	5350	0
325	20250219	151000	38762290	5350	5350	5350	5350	0
326	20250219	150900	38762290	5350	5350	5350	5350	10
327	20250219	150800	38708790	5290	5350	5350	5290	500
328	20250219	150700	36053640	5360	5360	5360	5360	27
329	20250219	150600	35908920	5360	5360	5360	5360	1
330	20250219	150500	35903560	5360	5360	5360	5360	0
331	20250219	150400	35903560	5360	5360	5360	5360	0
332	20250219	150300	35903560	5360	5360	5360	5360	0
333	20250219	150200	35903560	5360	5360	5360	5360	19
334	20250219	150100	35801720	5360	5360	5360	5360	0
335	20250219	150000	35801720	5360	5360	5360	5360	0
336	20250219	145900	35801720	5360	5360	5360	5360	0
337	20250219	145800	35801720	5360	5360	5360	5360	0
338	20250219	145700	35801720	5360	5360	5360	5360	0
339	20250219	145600	35801720	5360	5360	5360	5360	0
340	20250219	145500	35801720	5360	5360	5360	5360	0
341	20250219	145400	35801720	5360	5360	5360	5360	0
342	20250219	145300	35801720	5360	5360	5360	5360	0
343	20250219	145200	35801720	5360	5350	5360	5350	10
344	20250219	145100	35748200	5350	5350	5350	5350	0
345	20250219	145000	35748200	5350	5350	5350	5350	0
346	20250219	144900	35748200	5350	5350	5350	5350	0
347	20250219	144800	35748200	5350	5350	5350	5350	2
348	20250219	144700	35737500	5360	5360	5360	5360	0
349	20250219	144600	35737500	5360	5360	5360	5360	0
350	20250219	144500	35737500	5360	5360	5360	5360	0
351	20250219	144400	35737500	5360	5360	5360	5360	0
352	20250219	144300	35737500	5360	5360	5360	5360	0
353	20250219	144200	35737500	5360	5360	5360	5360	0
354	20250219	144100	35737500	5360	5360	5360	5360	0
355	20250219	144000	35737500	5360	5360	5360	5360	0
356	20250219	143900	35737500	5360	5360	5360	5360	0
357	20250219	143800	35737500	5360	5360	5360	5360	0
358	20250219	143700	35737500	5360	5350	5360	5340	253
359	20250219	143600	34386410	5360	5360	5360	5360	1
360	20250219	143500	34381050	5340	5340	5340	5340	0
361	20250219	143400	34381050	5340	5340	5340	5340	0
362	20250219	143300	34381050	5340	5340	5340	5340	0
363	20250219	143200	34381050	5340	5340	5340	5340	0
364	20250219	143100	34381050	5340	5340	5340	5340	35
365	20250219	143000	34194150	5350	5350	5350	5350	4
366	20250219	142900	34172750	5360	5360	5360	5360	0
367	20250219	142800	34172750	5360	5360	5360	5360	0
368	20250219	142700	34172750	5360	5360	5360	5360	0
369	20250219	142600	34172750	5360	5360	5360	5360	0
370	20250219	142500	34172750	5360	5360	5360	5360	100
371	20250219	142400	33636750	5360	5360	5360	5360	193
372	20250219	142300	32602270	5360	5360	5360	5360	0
373	20250219	142200	32602270	5360	5360	5360	5360	0
374	20250219	142100	32602270	5360	5360	5360	5360	0
375	20250219	142000	32602270	5360	5360	5360	5360	0
376	20250219	141900	32602270	5360	5360	5360	5360	0
377	20250219	141800	32602270	5360	5360	5360	5360	0
378	20250219	141700	32602270	5360	5360	5360	5360	0
379	20250219	141600	32602270	5360	5360	5360	5360	0
380	20250219	141500	32602270	5360	5360	5360	5360	0
381	20250219	141400	32602270	5360	5360	5360	5360	0
382	20250219	141300	32602270	5360	5360	5360	5360	0
383	20250219	141200	32602270	5360	5360	5360	5360	0
384	20250219	141100	32602270	5360	5360	5360	5360	0
385	20250219	141000	32602270	5360	5350	5360	5350	6
386	20250219	140900	32570160	5350	5350	5350	5350	0
387	20250219	140800	32570160	5350	5350	5350	5350	0
388	20250219	140700	32570160	5350	5350	5350	5350	0
389	20250219	140600	32570160	5350	5350	5350	5350	0
390	20250219	140500	32570160	5350	5350	5350	5350	4
391	20250219	140400	32548760	5350	5350	5350	5350	0
392	20250219	140300	32548760	5350	5350	5350	5350	0
393	20250219	140200	32548760	5350	5350	5350	5350	0
394	20250219	140100	32548760	5350	5350	5350	5350	0
395	20250219	140000	32548760	5350	5350	5350	5350	0
396	20250219	135900	32548760	5350	5350	5350	5350	0
397	20250219	135800	32548760	5350	5350	5350	5350	0
398	20250219	135700	32548760	5350	5350	5350	5350	0
399	20250219	135600	32548760	5350	5350	5350	5350	0
400	20250219	135500	32548760	5350	5350	5350	5350	0
401	20250219	135400	32548760	5350	5350	5350	5350	2
402	20250219	135300	32538060	5360	5360	5360	5360	0
403	20250219	135200	32538060	5360	5360	5360	5360	1
404	20250219	135100	32532700	5340	5340	5340	5340	0
405	20250219	135000	32532700	5340	5340	5340	5340	0
406	20250219	134900	32532700	5340	5340	5340	5340	0
407	20250219	134800	32532700	5340	5340	5340	5340	0
408	20250219	134700	32532700	5340	5340	5340	5340	0
409	20250219	134600	32532700	5340	5340	5340	5340	0
410	20250219	134500	32532700	5340	5340	5340	5340	0
411	20250219	134400	32532700	5340	5340	5340	5340	6
412	20250219	134300	32500660	5360	5360	5360	5360	0
413	20250219	134200	32500660	5360	5360	5360	5360	0
414	20250219	134100	32500660	5360	5360	5360	5360	0
415	20250219	134000	32500660	5360	5360	5360	5360	30
416	20250219	133900	32339860	5340	5340	5340	5340	51
417	20250219	133800	32067520	5360	5360	5360	5360	0
418	20250219	133700	32067520	5360	5360	5360	5360	0
419	20250219	133600	32067520	5360	5360	5360	5360	0
420	20250219	133500	32067520	5360	5360	5360	5360	3
421	20250219	133400	32051440	5360	5360	5360	5360	0
422	20250219	133300	32051440	5360	5360	5360	5360	0
423	20250219	133200	32051440	5360	5360	5360	5360	0
424	20250219	133100	32051440	5360	5360	5360	5360	0
425	20250219	133000	32051440	5360	5360	5360	5360	96
426	20250219	132900	31536880	5360	5360	5360	5360	99
427	20250219	132800	31006240	5350	5350	5350	5350	0
428	20250219	132700	31006240	5350	5350	5350	5350	0
429	20250219	132600	31006240	5350	5350	5350	5350	0
430	20250219	132500	31006240	5350	5350	5350	5350	58
431	20250219	132400	30695940	5350	5350	5350	5350	400
432	20250219	132300	28555940	5350	5350	5350	5350	0
433	20250219	132200	28555940	5350	5350	5350	5350	0
434	20250219	132100	28555940	5350	5350	5350	5350	0
435	20250219	132000	28555940	5350	5350	5350	5350	0
436	20250219	131900	28555940	5350	5350	5350	5350	0
437	20250219	131800	28555940	5350	5350	5350	5350	0
438	20250219	131700	28555940	5350	5350	5350	5350	0
439	20250219	131600	28555940	5350	5350	5350	5350	0
440	20250219	131500	28555940	5350	5350	5350	5350	10
441	20250219	131400	28502440	5350	5350	5350	5350	0
442	20250219	131300	28502440	5350	5350	5350	5350	0
443	20250219	131200	28502440	5350	5350	5350	5350	0
444	20250219	131100	28502440	5350	5350	5350	5350	0
445	20250219	131000	28502440	5350	5350	5350	5350	0
446	20250219	130900	28502440	5350	5350	5350	5350	0
447	20250219	130800	28502440	5350	5350	5350	5350	0
448	20250219	130700	28502440	5350	5350	5350	5350	0
449	20250219	130600	28502440	5350	5350	5350	5350	0
450	20250219	130500	28502440	5350	5350	5350	5350	0
451	20250219	130400	28502440	5350	5350	5350	5350	0
452	20250219	130300	28502440	5350	5350	5350	5350	0
453	20250219	130200	28502440	5350	5350	5350	5350	0
454	20250219	130100	28502440	5350	5350	5350	5350	0
455	20250219	130000	28502440	5350	5350	5350	5350	0
456	20250219	125900	28502440	5350	5350	5350	5350	0
457	20250219	125800	28502440	5350	5350	5350	5350	0
458	20250219	125700	28502440	5350	5350	5350	5350	0
459	20250219	125600	28502440	5350	5350	5350	5350	0
460	20250219	125500	28502440	5350	5350	5350	5350	0
461	20250219	125400	28502440	5350	5350	5350	5350	0
462	20250219	125300	28502440	5350	5350	5350	5350	0
463	20250219	125200	28502440	5350	5350	5350	5350	100
464	20250219	125100	27967440	5350	5350	5350	5350	0
465	20250219	125000	27967440	5350	5350	5350	5350	0
466	20250219	124900	27967440	5350	5350	5350	5350	0
467	20250219	124800	27967440	5350	5350	5350	5350	0
468	20250219	124700	27967440	5350	5350	5350	5350	0
469	20250219	124600	27967440	5350	5350	5350	5350	0
470	20250219	124500	27967440	5350	5350	5350	5350	0
471	20250219	124400	27967440	5350	5350	5350	5350	0
472	20250219	124300	27967440	5350	5350	5350	5350	0
473	20250219	124200	27967440	5350	5350	5350	5350	0
474	20250219	124100	27967440	5350	5350	5350	5350	0
475	20250219	124000	27967440	5350	5350	5350	5350	0
476	20250219	123900	27967440	5350	5350	5350	5350	0
477	20250219	123800	27967440	5350	5350	5350	5350	0
478	20250219	123700	27967440	5350	5350	5350	5350	0
479	20250219	123600	27967440	5350	5350	5350	5350	0
480	20250219	123500	27967440	5350	5350	5350	5350	3
481	20250219	123400	27951390	5360	5360	5360	5360	0
482	20250219	123300	27951390	5360	5360	5360	5360	0
483	20250219	123200	27951390	5360	5360	5360	5360	0
484	20250219	123100	27951390	5360	5360	5360	5360	0
485	20250219	123000	27951390	5360	5360	5360	5360	0
486	20250219	122900	27951390	5360	5360	5360	5360	0
487	20250219	122800	27951390	5360	5360	5360	5360	0
488	20250219	122700	27951390	5360	5360	5360	5360	0
489	20250219	122600	27951390	5360	5360	5360	5360	0
490	20250219	122500	27951390	5360	5360	5360	5360	0
491	20250219	122400	27951390	5360	5360	5360	5360	0
492	20250219	122300	27951390	5360	5360	5360	5360	0
493	20250219	122200	27951390	5360	5360	5360	5360	0
494	20250219	122100	27951390	5360	5360	5360	5360	0
495	20250219	122000	27951390	5360	5360	5360	5360	0
496	20250219	121900	27951390	5360	5360	5360	5360	0
497	20250219	121800	27951390	5360	5360	5360	5360	0
498	20250219	121700	27951390	5360	5360	5360	5360	0
499	20250219	121600	27951390	5360	5360	5360	5360	0
500	20250219	121500	27951390	5360	5360	5360	5360	0
501	20250219	121400	27951390	5360	5360	5360	5360	0
502	20250219	121300	27951390	5360	5360	5360	5360	0
503	20250219	121200	27951390	5360	5360	5360	5360	0
504	20250219	121100	27951390	5360	5360	5360	5360	0
505	20250219	121000	27951390	5360	5360	5360	5360	0
506	20250219	120900	27951390	5360	5360	5360	5360	0
507	20250219	120800	27951390	5360	5360	5360	5360	0
508	20250219	120700	27951390	5360	5360	5360	5360	0
509	20250219	120600	27951390	5360	5360	5360	5360	0
510	20250219	120500	27951390	5360	5360	5360	5360	0
511	20250219	120400	27951390	5360	5360	5360	5360	0
512	20250219	120300	27951390	5360	5360	5360	5360	0
513	20250219	120200	27951390	5360	5360	5360	5360	0
514	20250219	120100	27951390	5360	5360	5360	5360	0
515	20250219	120000	27951390	5360	5360	5360	5360	0
516	20250219	115900	27951390	5360	5360	5360	5360	0
517	20250219	115800	27951390	5360	5360	5360	5360	0
518	20250219	115700	27951390	5360	5360	5360	5360	0
519	20250219	115600	27951390	5360	5360	5360	5360	0
520	20250219	115500	27951390	5360	5360	5360	5360	0
521	20250219	115400	27951390	5360	5360	5360	5360	0
522	20250219	115300	27951390	5360	5360	5360	5360	0
523	20250219	115200	27951390	5360	5360	5360	5360	0
524	20250219	115100	27951390	5360	5360	5360	5360	0
525	20250219	115000	27951390	5360	5360	5360	5360	0
526	20250219	114900	27951390	5360	5360	5360	5360	0
527	20250219	114800	27951390	5360	5360	5360	5360	0
528	20250219	114700	27951390	5360	5360	5360	5360	0
529	20250219	114600	27951390	5360	5360	5360	5360	0
530	20250219	114500	27951390	5360	5360	5360	5360	0
531	20250219	114400	27951390	5360	5360	5360	5360	0
532	20250219	114300	27951390	5360	5360	5360	5360	0
533	20250219	114200	27951390	5360	5360	5360	5360	0
534	20250219	114100	27951390	5360	5360	5360	5360	0
535	20250219	114000	27951390	5360	5360	5360	5360	0
536	20250219	113900	27951390	5360	5360	5360	5360	0
537	20250219	113800	27951390	5360	5360	5360	5360	0
538	20250219	113700	27951390	5360	5360	5360	5360	0
539	20250219	113600	27951390	5360	5360	5360	5360	0
540	20250219	113500	27951390	5360	5360	5360	5360	0
541	20250219	113400	27951390	5360	5360	5360	5360	0
542	20250219	113300	27951390	5360	5360	5360	5360	0
543	20250219	113200	27951390	5360	5360	5360	5360	0
544	20250219	113100	27951390	5360	5360	5360	5360	0
545	20250219	113000	27951390	5360	5360	5360	5360	0
546	20250219	112900	27951390	5360	5360	5360	5360	0
547	20250219	112800	27951390	5360	5360	5360	5360	0
548	20250219	112700	27951390	5360	5360	5360	5360	0
549	20250219	112600	27951390	5360	5360	5360	5360	0
550	20250219	112500	27951390	5360	5360	5360	5360	0
551	20250219	112400	27951390	5360	5360	5360	5360	0
552	20250219	112300	27951390	5360	5360	5360	5360	0
553	20250219	112200	27951390	5360	5360	5360	5360	0
554	20250219	112100	27951390	5360	5360	5360	5360	0
555	20250219	112000	27951390	5360	5360	5360	5360	100
556	20250219	111900	27415390	5360	5360	5360	5360	10
557	20250219	111800	27361790	5340	5340	5340	5340	0
558	20250219	111700	27361790	5340	5350	5350	5340	5
559	20250219	111600	27335060	5360	5360	5360	5360	0
560	20250219	111500	27335060	5360	5360	5360	5360	0
561	20250219	111400	27335060	5360	5360	5360	5360	0
562	20250219	111300	27335060	5360	5360	5360	5360	0
563	20250219	111200	27335060	5360	5360	5360	5360	0
564	20250219	111100	27335060	5360	5360	5360	5360	0
565	20250219	111000	27335060	5360	5360	5360	5360	0
566	20250219	110900	27335060	5360	5360	5360	5360	0
567	20250219	110800	27335060	5360	5340	5360	5340	103
568	20250219	110700	26785020	5350	5350	5350	5350	0
569	20250219	110600	26785020	5350	5350	5350	5350	0
570	20250219	110500	26785020	5350	5360	5360	5350	54
571	20250219	110400	26496100	5370	5370	5370	5370	1
572	20250219	110300	26490730	5370	5370	5370	5370	0
573	20250219	110200	26490730	5370	5370	5370	5370	0
574	20250219	110100	26490730	5370	5370	5370	5370	0
575	20250219	110000	26490730	5370	5370	5370	5370	0
576	20250219	105900	26490730	5370	5370	5370	5370	0
577	20250219	105800	26490730	5370	5370	5370	5370	0
578	20250219	105700	26490730	5370	5370	5370	5370	0
579	20250219	105600	26490730	5370	5370	5370	5370	0
580	20250219	105500	26490730	5370	5370	5370	5370	0
581	20250219	105400	26490730	5370	5370	5370	5370	1
582	20250219	105300	26485360	5350	5350	5350	5350	49
583	20250219	105200	26223210	5370	5370	5370	5370	0
584	20250219	105100	26223210	5370	5370	5370	5370	0
585	20250219	105000	26223210	5370	5370	5370	5370	0
586	20250219	104900	26223210	5370	5370	5370	5370	0
587	20250219	104800	26223210	5370	5370	5370	5370	0
588	20250219	104700	26223210	5370	5370	5370	5370	0
589	20250219	104600	26223210	5370	5370	5370	5370	0
590	20250219	104500	26223210	5370	5370	5370	5370	0
591	20250219	104400	26223210	5370	5370	5370	5370	0
592	20250219	104300	26223210	5370	5370	5370	5370	0
593	20250219	104200	26223210	5370	5370	5370	5370	0
594	20250219	104100	26223210	5370	5370	5370	5370	0
595	20250219	104000	26223210	5370	5370	5370	5370	0
596	20250219	103900	26223210	5370	5370	5370	5370	0
597	20250219	103800	26223210	5370	5370	5370	5370	0
598	20250219	103700	26223210	5370	5370	5370	5370	0
599	20250219	103600	26223210	5370	5370	5370	5370	0
600	20250219	103500	26223210	5370	5370	5370	5370	0
601	20250219	103400	26223210	5370	5370	5370	5370	0
602	20250219	103300	26223210	5370	5370	5370	5370	0
603	20250219	103200	26223210	5370	5370	5370	5370	0
604	20250219	103100	26223210	5370	5370	5370	5370	0
605	20250219	103000	26223210	5370	5370	5370	5370	0
606	20250219	102900	26223210	5370	5370	5370	5370	0
607	20250219	102800	26223210	5370	5370	5370	5370	0
608	20250219	102700	26223210	5370	5370	5370	5370	0
609	20250219	102600	26223210	5370	5360	5370	5360	8
610	20250219	102500	26180320	5360	5360	5360	5360	0
611	20250219	102400	26180320	5360	5360	5360	5360	0
612	20250219	102300	26180320	5360	5360	5360	5360	0
613	20250219	102200	26180320	5360	5360	5360	5360	0
614	20250219	102100	26180320	5360	5360	5360	5360	0
615	20250219	102000	26180320	5360	5360	5360	5360	2
616	20250219	101900	26169600	5360	5320	5360	5320	31
617	20250219	101800	26004240	5370	5370	5370	5370	0
618	20250219	101700	26004240	5370	5370	5370	5370	1
619	20250219	101600	25998870	5310	5340	5340	5310	198
620	20250219	101500	24947130	5350	5350	5350	5350	0
621	20250219	101400	24947130	5350	5350	5350	5350	0
622	20250219	101300	24947130	5350	5350	5350	5350	0
623	20250219	101200	24947130	5350	5350	5350	5350	2
624	20250219	101100	24936430	5370	5370	5370	5370	0
625	20250219	101000	24936430	5370	5370	5370	5370	0
626	20250219	100900	24936430	5370	5370	5370	5370	0
627	20250219	100800	24936430	5370	5370	5370	5370	11
628	20250219	100700	24877360	5340	5350	5350	5340	2
629	20250219	100600	24866670	5370	5370	5370	5370	0
630	20250219	100500	24866670	5370	5370	5370	5370	0
631	20250219	100400	24866670	5370	5370	5370	5370	0
632	20250219	100300	24866670	5370	5370	5370	5370	0
633	20250219	100200	24866670	5370	5370	5370	5370	0
634	20250219	100100	24866670	5370	5370	5370	5370	0
635	20250219	100000	24866670	5370	5370	5370	5370	0
636	20250219	095900	24866670	5370	5370	5370	5370	0
637	20250219	095800	24866670	5370	5370	5370	5370	0
638	20250219	095700	24866670	5370	5370	5370	5370	1
639	20250219	095600	24861300	5310	5310	5310	5310	0
640	20250219	095500	24861300	5310	5330	5330	5310	100
641	20250219	095400	24329640	5370	5370	5370	5370	0
642	20250219	095300	24329640	5370	5370	5370	5370	2
643	20250219	095200	24318900	5370	5370	5370	5370	0
644	20250219	095100	24318900	5370	5370	5370	5370	0
645	20250219	095000	24318900	5370	5370	5370	5370	0
646	20250219	094900	24318900	5370	5370	5370	5370	0
647	20250219	094800	24318900	5370	5370	5370	5370	0
648	20250219	094700	24318900	5370	5370	5370	5370	0
649	20250219	094600	24318900	5370	5370	5370	5370	2
650	20250219	094500	24308160	5370	5360	5370	5360	4
651	20250219	094400	24286690	5370	5370	5370	5370	0
652	20250219	094300	24286690	5370	5370	5370	5370	0
653	20250219	094200	24286690	5370	5370	5370	5370	0
654	20250219	094100	24286690	5370	5370	5370	5370	0
655	20250219	094000	24286690	5370	5370	5370	5370	10
656	20250219	093900	24232990	5310	5330	5330	5310	100
657	20250219	093800	23701530	5370	5360	5370	5360	500
658	20250219	093700	21016660	5360	5360	5360	5360	0
659	20250219	093600	21016660	5360	5360	5360	5360	0
660	20250219	093500	21016660	5360	5360	5360	5360	0
661	20250219	093400	21016660	5360	5360	5360	5360	0
662	20250219	093300	21016660	5360	5360	5360	5360	23
663	20250219	093200	20893380	5360	5360	5360	5360	28
664	20250219	093100	20743300	5370	5380	5380	5370	1462
665	20250219	093000	12882360	5380	5370	5380	5370	141
666	20250219	092900	12125180	5370	5370	5370	5370	665
667	20250219	092800	8554130	5370	5370	5370	5370	0
668	20250219	092700	8554130	5370	5370	5370	5370	0
669	20250219	092600	8554130	5370	5370	5370	5370	3
670	20250219	092500	8538020	5370	5370	5370	5370	0
671	20250219	092400	8538020	5370	5370	5370	5370	2
672	20250219	092300	8527280	5370	5370	5370	5370	10
673	20250219	092200	8473580	5380	5380	5380	5380	0
674	20250219	092100	8473580	5380	5380	5380	5380	0
675	20250219	092000	8473580	5380	5370	5380	5370	1308
676	20250219	091900	1446550	5370	5370	5370	5370	0
677	20250219	091800	1446550	5370	5370	5370	5370	0
678	20250219	091700	1446550	5370	5370	5370	5370	0
679	20250219	091600	1446550	5370	5370	5370	5370	0
680	20250219	091500	1446550	5370	5370	5370	5370	10
681	20250219	091400	1392850	5370	5370	5370	5370	0
682	20250219	091300	1392850	5370	5370	5370	5370	0
683	20250219	091200	1392850	5370	5370	5370	5370	0
684	20250219	091100	1392850	5370	5370	5370	5370	0
685	20250219	091000	1392850	5370	5370	5370	5370	63
686	20250219	090900	1054540	5370	5370	5370	5370	0
687	20250219	090800	1054540	5370	5370	5370	5370	0
688	20250219	090700	1054540	5370	5370	5370	5370	0
689	20250219	090600	1054540	5370	5370	5370	5370	0
690	20250219	090500	1054540	5370	5370	5370	5370	0
691	20250219	090400	1054540	5370	5370	5370	5370	0
692	20250219	090300	1054540	5370	5370	5370	5370	50
693	20250219	090200	786040	5390	5390	5390	5390	0
694	20250219	090100	786040	5390	5390	5390	5390	0
695	20250219	090000	786040	5390	5390	5390	5290	146