KissMeData/001560/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183500	206682550	9870	9870	9870	9870	36
3	20250219	183400	206682550	9870	9870	9870	9870	0
4	20250219	183300	206682550	9870	9870	9870	9870	0
5	20250219	183200	206682550	9870	9870	9870	9870	0
6	20250219	183100	206682550	9870	9870	9870	9870	0
7	20250219	183000	206682550	9870	9870	9870	9870	0
8	20250219	182900	206682550	9870	9870	9870	9870	0
9	20250219	182800	206682550	9870	9870	9870	9870	0
10	20250219	182700	206682550	9870	9870	9870	9870	0
11	20250219	182600	206682550	9870	9870	9870	9870	0
12	20250219	182500	206682550	9870	9870	9870	9870	0
13	20250219	182400	206682550	9870	9870	9870	9870	0
14	20250219	182300	206682550	9870	9870	9870	9870	0
15	20250219	182200	206682550	9870	9870	9870	9870	0
16	20250219	182100	206682550	9870	9870	9870	9870	0
17	20250219	182000	206682550	9870	9870	9870	9870	0
18	20250219	181900	206682550	9870	9870	9870	9870	0
19	20250219	181800	206682550	9870	9870	9870	9870	0
20	20250219	181700	206682550	9870	9870	9870	9870	0
21	20250219	181600	206682550	9870	9870	9870	9870	0
22	20250219	181500	206682550	9870	9870	9870	9870	0
23	20250219	181400	206682550	9870	9870	9870	9870	0
24	20250219	181300	206682550	9870	9870	9870	9870	0
25	20250219	181200	206682550	9870	9870	9870	9870	0
26	20250219	181100	206682550	9870	9870	9870	9870	0
27	20250219	181000	206682550	9870	9870	9870	9870	0
28	20250219	180900	206682550	9870	9870	9870	9870	0
29	20250219	180800	206682550	9870	9870	9870	9870	0
30	20250219	180700	206682550	9870	9870	9870	9870	0
31	20250219	180600	206682550	9870	9870	9870	9870	0
32	20250219	180500	206682550	9870	9870	9870	9870	36
33	20250219	180400	206682550	9870	9870	9870	9870	0
34	20250219	180300	206682550	9870	9870	9870	9870	0
35	20250219	180200	206682550	9870	9870	9870	9870	0
36	20250219	180100	206682550	9870	9870	9870	9870	0
37	20250219	180000	206682550	9870	9870	9870	9870	0
38	20250219	175900	206682550	9870	9870	9870	9870	0
39	20250219	175800	206682550	9870	9870	9870	9870	0
40	20250219	175700	206682550	9870	9870	9870	9870	0
41	20250219	175600	206682550	9870	9870	9870	9870	0
42	20250219	175500	206682550	9870	9870	9870	9870	0
43	20250219	175400	206682550	9870	9870	9870	9870	0
44	20250219	175300	206682550	9870	9870	9870	9870	0
45	20250219	175200	206682550	9870	9870	9870	9870	0
46	20250219	175100	206682550	9870	9870	9870	9870	0
47	20250219	175000	206682550	9870	9870	9870	9870	0
48	20250219	174900	206682550	9870	9870	9870	9870	0
49	20250219	174800	206682550	9870	9870	9870	9870	0
50	20250219	174700	206682550	9870	9870	9870	9870	0
51	20250219	174600	206682550	9870	9870	9870	9870	0
52	20250219	174500	206682550	9870	9870	9870	9870	0
53	20250219	174400	206682550	9870	9870	9870	9870	0
54	20250219	174300	206682550	9870	9870	9870	9870	0
55	20250219	174200	206682550	9870	9870	9870	9870	0
56	20250219	174100	206682550	9870	9870	9870	9870	0
57	20250219	174000	206682550	9870	9870	9870	9870	0
58	20250219	173900	206682550	9870	9870	9870	9870	0
59	20250219	173800	206682550	9870	9870	9870	9870	0
60	20250219	173700	206682550	9870	9870	9870	9870	0
61	20250219	173600	206682550	9870	9870	9870	9870	0
62	20250219	173500	206682550	9870	9870	9870	9870	36
63	20250219	173400	206682550	9870	9870	9870	9870	0
64	20250219	173300	206682550	9870	9870	9870	9870	0
65	20250219	173200	206682550	9870	9870	9870	9870	0
66	20250219	173100	206682550	9870	9870	9870	9870	0
67	20250219	173000	206682550	9870	9870	9870	9870	0
68	20250219	172900	206682550	9870	9870	9870	9870	0
69	20250219	172800	206682550	9870	9870	9870	9870	0
70	20250219	172700	206682550	9870	9870	9870	9870	0
71	20250219	172600	206682550	9870	9870	9870	9870	0
72	20250219	172500	206682550	9870	9870	9870	9870	0
73	20250219	172400	206682550	9870	9870	9870	9870	0
74	20250219	172300	206682550	9870	9870	9870	9870	0
75	20250219	172200	206682550	9870	9870	9870	9870	0
76	20250219	172100	206682550	9870	9870	9870	9870	0
77	20250219	172000	206682550	9870	9870	9870	9870	0
78	20250219	171900	206682550	9870	9870	9870	9870	0
79	20250219	171800	206682550	9870	9870	9870	9870	0
80	20250219	171700	206682550	9870	9870	9870	9870	0
81	20250219	171600	206682550	9870	9870	9870	9870	0
82	20250219	171500	206682550	9870	9870	9870	9870	0
83	20250219	171400	206682550	9870	9870	9870	9870	0
84	20250219	171300	206682550	9870	9870	9870	9870	0
85	20250219	171200	206682550	9870	9870	9870	9870	0
86	20250219	171100	206682550	9870	9870	9870	9870	0
87	20250219	171000	206682550	9870	9870	9870	9870	0
88	20250219	170900	206682550	9870	9870	9870	9870	0
89	20250219	170800	206682550	9870	9870	9870	9870	0
90	20250219	170700	206682550	9870	9870	9870	9870	0
91	20250219	170600	206682550	9870	9870	9870	9870	0
92	20250219	170500	206682550	9870	9870	9870	9870	36
93	20250219	170400	206682550	9870	9870	9870	9870	0
94	20250219	170300	206682550	9870	9870	9870	9870	0
95	20250219	170200	206682550	9870	9870	9870	9870	0
96	20250219	170100	206682550	9870	9870	9870	9870	0
97	20250219	170000	206682550	9870	9870	9870	9870	0
98	20250219	165900	206682550	9870	9870	9870	9870	0
99	20250219	165800	206682550	9870	9870	9870	9870	0
100	20250219	165700	206682550	9870	9870	9870	9870	0
101	20250219	165600	206682550	9870	9870	9870	9870	0
102	20250219	165500	206682550	9870	9870	9870	9870	0
103	20250219	165400	206682550	9870	9870	9870	9870	0
104	20250219	165300	206682550	9870	9870	9870	9870	0
105	20250219	165200	206682550	9870	9870	9870	9870	0
106	20250219	165100	206682550	9870	9870	9870	9870	0
107	20250219	165000	206682550	9870	9870	9870	9870	0
108	20250219	164900	206682550	9870	9870	9870	9870	0
109	20250219	164800	206682550	9870	9870	9870	9870	0
110	20250219	164700	206682550	9870	9870	9870	9870	0
111	20250219	164600	206682550	9870	9870	9870	9870	0
112	20250219	164500	206682550	9870	9870	9870	9870	0
113	20250219	164400	206682550	9870	9870	9870	9870	0
114	20250219	164300	206682550	9870	9870	9870	9870	0
115	20250219	164200	206682550	9870	9870	9870	9870	0
116	20250219	164100	206682550	9870	9870	9870	9870	0
117	20250219	164000	206682550	9870	9870	9870	9870	0
118	20250219	163900	206682550	9870	9870	9870	9870	0
119	20250219	163800	206682550	9870	9870	9870	9870	0
120	20250219	163700	206682550	9870	9870	9870	9870	0
121	20250219	163600	206682550	9870	9870	9870	9870	0
122	20250219	163500	206682550	9870	9870	9870	9870	36
123	20250219	163400	206682550	9870	9870	9870	9870	0
124	20250219	163300	206682550	9870	9870	9870	9870	0
125	20250219	163200	206682550	9870	9870	9870	9870	0
126	20250219	163100	206682550	9870	9870	9870	9870	0
127	20250219	163000	206682550	9870	9870	9870	9870	0
128	20250219	162900	206682550	9870	9870	9870	9870	0
129	20250219	162800	206682550	9870	9870	9870	9870	0
130	20250219	162700	206682550	9870	9870	9870	9870	0
131	20250219	162600	206682550	9870	9870	9870	9870	0
132	20250219	162500	206682550	9870	9870	9870	9870	0
133	20250219	162400	206682550	9870	9870	9870	9870	0
134	20250219	162300	206682550	9870	9870	9870	9870	0
135	20250219	162200	206682550	9870	9870	9870	9870	0
136	20250219	162100	206682550	9870	9870	9870	9870	0
137	20250219	162000	206682550	9870	9870	9870	9870	0
138	20250219	161900	206682550	9870	9870	9870	9870	0
139	20250219	161800	206682550	9870	9870	9870	9870	0
140	20250219	161700	206682550	9870	9870	9870	9870	0
141	20250219	161600	206682550	9870	9870	9870	9870	0
142	20250219	161500	206682550	9870	9870	9870	9870	0
143	20250219	161400	206682550	9870	9870	9870	9870	0
144	20250219	161300	206682550	9870	9870	9870	9870	0
145	20250219	161200	206682550	9870	9870	9870	9870	0
146	20250219	161100	206682550	9870	9870	9870	9870	0
147	20250219	161000	206682550	9870	9870	9870	9870	0
148	20250219	160900	206682550	9870	9870	9870	9870	0
149	20250219	160800	206682550	9870	9870	9870	9870	0
150	20250219	160700	206682550	9870	9870	9870	9870	0
151	20250219	160600	206682550	9870	9870	9870	9870	0
152	20250219	160500	206682550	9870	9870	9870	9870	36
153	20250219	160400	206682550	9870	9870	9870	9870	0
154	20250219	160300	206682550	9870	9870	9870	9870	0
155	20250219	160200	206682550	9870	9870	9870	9870	0
156	20250219	160100	206682550	9870	9870	9870	9870	0
157	20250219	160000	206682550	9870	9870	9870	9870	0
158	20250219	155900	206682550	9870	9870	9870	9870	0
159	20250219	155800	206682550	9870	9870	9870	9870	0
160	20250219	155700	206682550	9870	9870	9870	9870	0
161	20250219	155600	206682550	9870	9870	9870	9870	0
162	20250219	155500	206682550	9870	9870	9870	9870	0
163	20250219	155400	206682550	9870	9870	9870	9870	0
164	20250219	155300	206682550	9870	9870	9870	9870	0
165	20250219	155200	206682550	9870	9870	9870	9870	0
166	20250219	155100	206682550	9870	9870	9870	9870	0
167	20250219	155000	206682550	9870	9870	9870	9870	0
168	20250219	154900	206682550	9870	9870	9870	9870	0
169	20250219	154800	206682550	9870	9870	9870	9870	0
170	20250219	154700	206682550	9870	9870	9870	9870	0
171	20250219	154600	206682550	9870	9870	9870	9870	0
172	20250219	154500	206682550	9870	9870	9870	9870	0
173	20250219	154400	206682550	9870	9870	9870	9870	0
174	20250219	154300	206682550	9870	9870	9870	9870	0
175	20250219	154200	206682550	9870	9870	9870	9870	0
176	20250219	154100	206682550	9870	9870	9870	9870	0
177	20250219	154000	206682550	9870	9870	9870	9870	0
178	20250219	153900	206682550	9870	9870	9870	9870	0
179	20250219	153800	206682550	9870	9870	9870	9870	0
180	20250219	153700	206682550	9870	9870	9870	9870	0
181	20250219	153600	206682550	9870	9870	9870	9870	0
182	20250219	153500	206682550	9870	9870	9870	9870	36
183	20250219	153400	206682550	9870	9870	9870	9870	0
184	20250219	153300	206682550	9870	9870	9870	9870	0
185	20250219	153200	206682550	9870	9870	9870	9870	0
186	20250219	153100	206682550	9870	9870	9870	9870	0
187	20250219	153000	206682550	9870	9870	9870	9870	36
188	20250219	152900	206327230	9870	9870	9870	9870	0
189	20250219	152800	206327230	9870	9870	9870	9870	0
190	20250219	152700	206327230	9870	9870	9870	9870	0
191	20250219	152600	206327230	9870	9870	9870	9870	0
192	20250219	152500	206327230	9870	9870	9870	9870	0
193	20250219	152400	206327230	9870	9870	9870	9870	0
194	20250219	152300	206327230	9870	9870	9870	9870	0
195	20250219	152200	206327230	9870	9870	9870	9870	0
196	20250219	152100	206327230	9870	9870	9870	9870	0
197	20250219	152000	206327230	9870	9870	9870	9870	0
198	20250219	151900	206327230	9870	9870	9870	9870	0
199	20250219	151800	206327230	9870	9860	9870	9860	23
200	20250219	151700	206100410	9870	9710	9870	9710	811
201	20250219	151600	198192640	9710	9710	9710	9710	0
202	20250219	151500	198192640	9710	9710	9710	9710	0
203	20250219	151400	198192640	9710	9710	9710	9710	0
204	20250219	151300	198192640	9710	9710	9710	9710	0
205	20250219	151200	198192640	9710	9710	9710	9710	0
206	20250219	151100	198192640	9710	9710	9710	9710	0
207	20250219	151000	198192640	9710	9710	9710	9710	0
208	20250219	150900	198192640	9710	9710	9710	9710	0
209	20250219	150800	198192640	9710	9730	9730	9710	9
210	20250219	150700	198105130	9730	9730	9730	9730	0
211	20250219	150600	198105130	9730	9730	9730	9730	0
212	20250219	150500	198105130	9730	9730	9730	9730	0
213	20250219	150400	198105130	9730	9730	9730	9730	0
214	20250219	150300	198105130	9730	9730	9730	9730	0
215	20250219	150200	198105130	9730	9730	9730	9730	0
216	20250219	150100	198105130	9730	9730	9730	9730	0
217	20250219	150000	198105130	9730	9730	9730	9730	1
218	20250219	145900	198095400	9730	9730	9730	9730	0
219	20250219	145800	198095400	9730	9730	9730	9730	0
220	20250219	145700	198095400	9730	9730	9730	9730	0
221	20250219	145600	198095400	9730	9730	9730	9730	0
222	20250219	145500	198095400	9730	9730	9730	9730	0
223	20250219	145400	198095400	9730	9730	9730	9730	0
224	20250219	145300	198095400	9730	9730	9730	9730	0
225	20250219	145200	198095400	9730	9730	9730	9730	0
226	20250219	145100	198095400	9730	9730	9730	9730	0
227	20250219	145000	198095400	9730	9730	9730	9730	0
228	20250219	144900	198095400	9730	9730	9730	9730	0
229	20250219	144800	198095400	9730	9730	9730	9730	3
230	20250219	144700	198066210	9740	9740	9740	9740	0
231	20250219	144600	198066210	9740	9740	9740	9740	0
232	20250219	144500	198066210	9740	9740	9740	9740	0
233	20250219	144400	198066210	9740	9740	9740	9740	0
234	20250219	144300	198066210	9740	9740	9740	9740	0
235	20250219	144200	198066210	9740	9740	9740	9740	0
236	20250219	144100	198066210	9740	9740	9740	9740	0
237	20250219	144000	198066210	9740	9740	9740	9740	0
238	20250219	143900	198066210	9740	9740	9740	9740	0
239	20250219	143800	198066210	9740	9740	9740	9740	0
240	20250219	143700	198066210	9740	9740	9740	9740	0
241	20250219	143600	198066210	9740	9730	9740	9730	77
242	20250219	143500	197316980	9740	9740	9740	9740	0
243	20250219	143400	197316980	9740	9740	9740	9740	0
244	20250219	143300	197316980	9740	9740	9740	9740	0
245	20250219	143200	197316980	9740	9740	9740	9740	0
246	20250219	143100	197316980	9740	9740	9740	9740	0
247	20250219	143000	197316980	9740	9740	9740	9740	0
248	20250219	142900	197316980	9740	9740	9740	9740	0
249	20250219	142800	197316980	9740	9740	9740	9740	100
250	20250219	142700	196342980	9740	9740	9740	9740	0
251	20250219	142600	196342980	9740	9740	9740	9740	0
252	20250219	142500	196342980	9740	9740	9740	9740	0
253	20250219	142400	196342980	9740	9740	9740	9740	0
254	20250219	142300	196342980	9740	9740	9740	9740	0
255	20250219	142200	196342980	9740	9740	9740	9740	0
256	20250219	142100	196342980	9740	9740	9740	9740	27
257	20250219	142000	196080000	9740	9740	9740	9740	0
258	20250219	141900	196080000	9740	9740	9740	9740	47
259	20250219	141800	195622220	9740	9740	9740	9740	0
260	20250219	141700	195622220	9740	9740	9740	9740	0
261	20250219	141600	195622220	9740	9740	9740	9740	0
262	20250219	141500	195622220	9740	9740	9740	9740	0
263	20250219	141400	195622220	9740	9740	9740	9740	0
264	20250219	141300	195622220	9740	9740	9740	9740	0
265	20250219	141200	195622220	9740	9740	9740	9740	0
266	20250219	141100	195622220	9740	9740	9740	9740	0
267	20250219	141000	195622220	9740	9740	9740	9740	2
268	20250219	140900	195602740	9710	9710	9710	9710	0
269	20250219	140800	195602740	9710	9710	9710	9710	0
270	20250219	140700	195602740	9710	9710	9710	9710	0
271	20250219	140600	195602740	9710	9710	9710	9710	0
272	20250219	140500	195602740	9710	9710	9710	9710	0
273	20250219	140400	195602740	9710	9710	9710	9710	0
274	20250219	140300	195602740	9710	9710	9710	9710	0
275	20250219	140200	195602740	9710	9730	9730	9710	58
276	20250219	140100	195038790	9730	9730	9730	9730	17
277	20250219	140000	194873380	9730	9730	9730	9730	0
278	20250219	135900	194873380	9730	9730	9730	9730	0
279	20250219	135800	194873380	9730	9730	9730	9730	0
280	20250219	135700	194873380	9730	9730	9730	9730	0
281	20250219	135600	194873380	9730	9730	9730	9730	0
282	20250219	135500	194873380	9730	9730	9730	9730	0
283	20250219	135400	194873380	9730	9730	9730	9730	0
284	20250219	135300	194873380	9730	9730	9730	9730	0
285	20250219	135200	194873380	9730	9730	9730	9730	0
286	20250219	135100	194873380	9730	9730	9730	9730	0
287	20250219	135000	194873380	9730	9730	9730	9730	0
288	20250219	134900	194873380	9730	9730	9730	9730	0
289	20250219	134800	194873380	9730	9730	9730	9730	0
290	20250219	134700	194873380	9730	9730	9730	9730	0
291	20250219	134600	194873380	9730	9730	9730	9730	0
292	20250219	134500	194873380	9730	9730	9730	9730	2
293	20250219	134400	194853920	9720	9720	9720	9720	0
294	20250219	134300	194853920	9720	9720	9720	9720	0
295	20250219	134200	194853920	9720	9720	9720	9720	0
296	20250219	134100	194853920	9720	9720	9720	9720	0
297	20250219	134000	194853920	9720	9720	9720	9720	0
298	20250219	133900	194853920	9720	9720	9720	9720	0
299	20250219	133800	194853920	9720	9720	9720	9720	0
300	20250219	133700	194853920	9720	9720	9720	9720	0
301	20250219	133600	194853920	9720	9720	9720	9720	0
302	20250219	133500	194853920	9720	9720	9720	9720	0
303	20250219	133400	194853920	9720	9720	9720	9720	0
304	20250219	133300	194853920	9720	9720	9720	9720	0
305	20250219	133200	194853920	9720	9720	9720	9720	0
306	20250219	133100	194853920	9720	9720	9720	9720	0
307	20250219	133000	194853920	9720	9720	9720	9720	1
308	20250219	132900	194844200	9730	9730	9730	9730	0
309	20250219	132800	194844200	9730	9730	9730	9730	0
310	20250219	132700	194844200	9730	9730	9730	9730	0
311	20250219	132600	194844200	9730	9730	9730	9730	0
312	20250219	132500	194844200	9730	9730	9730	9730	0
313	20250219	132400	194844200	9730	9730	9730	9730	0
314	20250219	132300	194844200	9730	9730	9730	9730	0
315	20250219	132200	194844200	9730	9730	9730	9730	0
316	20250219	132100	194844200	9730	9730	9730	9730	0
317	20250219	132000	194844200	9730	9730	9730	9730	0
318	20250219	131900	194844200	9730	9730	9730	9730	0
319	20250219	131800	194844200	9730	9730	9730	9730	0
320	20250219	131700	194844200	9730	9730	9730	9730	0
321	20250219	131600	194844200	9730	9730	9730	9730	0
322	20250219	131500	194844200	9730	9730	9730	9730	0
323	20250219	131400	194844200	9730	9730	9730	9730	0
324	20250219	131300	194844200	9730	9730	9730	9730	0
325	20250219	131200	194844200	9730	9730	9730	9730	0
326	20250219	131100	194844200	9730	9730	9730	9730	0
327	20250219	131000	194844200	9730	9730	9730	9730	0
328	20250219	130900	194844200	9730	9730	9730	9730	0
329	20250219	130800	194844200	9730	9730	9730	9730	0
330	20250219	130700	194844200	9730	9730	9730	9730	0
331	20250219	130600	194844200	9730	9730	9730	9730	0
332	20250219	130500	194844200	9730	9730	9730	9730	1
333	20250219	130400	194834470	9740	9740	9740	9740	0
334	20250219	130300	194834470	9740	9740	9740	9740	0
335	20250219	130200	194834470	9740	9740	9740	9740	0
336	20250219	130100	194834470	9740	9740	9740	9740	0
337	20250219	130000	194834470	9740	9740	9740	9740	0
338	20250219	125900	194834470	9740	9740	9740	9740	0
339	20250219	125800	194834470	9740	9740	9740	9740	0
340	20250219	125700	194834470	9740	9740	9740	9740	0
341	20250219	125600	194834470	9740	9740	9740	9740	5
342	20250219	125500	194785770	9740	9740	9740	9740	0
343	20250219	125400	194785770	9740	9740	9740	9740	0
344	20250219	125300	194785770	9740	9740	9740	9740	1
345	20250219	125200	194776030	9700	9700	9700	9700	0
346	20250219	125100	194776030	9700	9700	9700	9700	0
347	20250219	125000	194776030	9700	9700	9700	9700	0
348	20250219	124900	194776030	9700	9700	9700	9700	0
349	20250219	124800	194776030	9700	9700	9700	9700	0
350	20250219	124700	194776030	9700	9700	9700	9700	0
351	20250219	124600	194776030	9700	9700	9700	9700	0
352	20250219	124500	194776030	9700	9700	9700	9700	0
353	20250219	124400	194776030	9700	9700	9700	9700	0
354	20250219	124300	194776030	9700	9700	9700	9700	0
355	20250219	124200	194776030	9700	9700	9700	9700	0
356	20250219	124100	194776030	9700	9700	9700	9700	0
357	20250219	124000	194776030	9700	9700	9700	9700	0
358	20250219	123900	194776030	9700	9700	9700	9700	0
359	20250219	123800	194776030	9700	9700	9700	9700	0
360	20250219	123700	194776030	9700	9700	9700	9700	0
361	20250219	123600	194776030	9700	9700	9700	9700	0
362	20250219	123500	194776030	9700	9700	9700	9700	0
363	20250219	123400	194776030	9700	9700	9700	9700	0
364	20250219	123300	194776030	9700	9700	9700	9700	0
365	20250219	123200	194776030	9700	9700	9700	9700	0
366	20250219	123100	194776030	9700	9700	9700	9700	0
367	20250219	123000	194776030	9700	9700	9700	9700	0
368	20250219	122900	194776030	9700	9700	9700	9700	0
369	20250219	122800	194776030	9700	9700	9700	9700	0
370	20250219	122700	194776030	9700	9700	9700	9700	0
371	20250219	122600	194776030	9700	9700	9700	9700	1
372	20250219	122500	194766330	9740	9740	9740	9740	0
373	20250219	122400	194766330	9740	9740	9740	9740	0
374	20250219	122300	194766330	9740	9740	9740	9740	0
375	20250219	122200	194766330	9740	9740	9740	9740	0
376	20250219	122100	194766330	9740	9740	9740	9740	0
377	20250219	122000	194766330	9740	9740	9740	9740	0
378	20250219	121900	194766330	9740	9740	9740	9740	0
379	20250219	121800	194766330	9740	9740	9740	9740	0
380	20250219	121700	194766330	9740	9690	9740	9690	175
381	20250219	121600	193068010	9690	9660	9710	9660	367
382	20250219	121500	189519250	9660	9690	9690	9660	422
383	20250219	121400	185434300	9770	9670	9770	9670	317
384	20250219	121300	182360370	9700	9650	9780	9650	898
385	20250219	121200	173668580	9650	9650	9650	9650	1
386	20250219	121100	173658930	9710	9660	9780	9660	1091
387	20250219	121000	163085630	9660	9660	9660	9660	0
388	20250219	120900	163085630	9660	9660	9660	9660	1
389	20250219	120800	163075970	9700	9700	9700	9700	0
390	20250219	120700	163075970	9700	9700	9700	9700	0
391	20250219	120600	163075970	9700	9650	9780	9650	893
392	20250219	120500	154429280	9640	9650	9650	9640	62
393	20250219	120400	153831080	9660	9660	9660	9660	30
394	20250219	120300	153541280	9660	9660	9660	9660	0
395	20250219	120200	153541280	9660	9660	9660	9660	0
396	20250219	120100	153541280	9660	9660	9660	9660	0
397	20250219	120000	153541280	9660	9660	9660	9660	0
398	20250219	115900	153541280	9660	9660	9660	9660	0
399	20250219	115800	153541280	9660	9660	9660	9660	0
400	20250219	115700	153541280	9660	9660	9660	9660	0
401	20250219	115600	153541280	9660	9660	9660	9660	8
402	20250219	115500	153464000	9660	9660	9660	9660	0
403	20250219	115400	153464000	9660	9660	9660	9660	1
404	20250219	115300	153454340	9660	9660	9660	9660	0
405	20250219	115200	153454340	9660	9660	9660	9660	0
406	20250219	115100	153454340	9660	9660	9660	9660	0
407	20250219	115000	153454340	9660	9660	9660	9660	0
408	20250219	114900	153454340	9660	9660	9660	9660	0
409	20250219	114800	153454340	9660	9660	9660	9660	0
410	20250219	114700	153454340	9660	9660	9660	9660	0
411	20250219	114600	153454340	9660	9660	9660	9660	0
412	20250219	114500	153454340	9660	9660	9660	9660	0
413	20250219	114400	153454340	9660	9660	9660	9660	0
414	20250219	114300	153454340	9660	9660	9660	9660	0
415	20250219	114200	153454340	9660	9660	9660	9660	0
416	20250219	114100	153454340	9660	9660	9660	9660	0
417	20250219	114000	153454340	9660	9660	9660	9660	0
418	20250219	113900	153454340	9660	9660	9660	9660	0
419	20250219	113800	153454340	9660	9660	9660	9660	0
420	20250219	113700	153454340	9660	9660	9660	9660	0
421	20250219	113600	153454340	9660	9660	9660	9660	0
422	20250219	113500	153454340	9660	9710	9710	9660	5
423	20250219	113400	153405990	9710	9710	9710	9710	0
424	20250219	113300	153405990	9710	9710	9710	9710	0
425	20250219	113200	153405990	9710	9710	9710	9710	0
426	20250219	113100	153405990	9710	9710	9710	9710	0
427	20250219	113000	153405990	9710	9710	9710	9710	0
428	20250219	112900	153405990	9710	9710	9710	9710	0
429	20250219	112800	153405990	9710	9710	9710	9710	0
430	20250219	112700	153405990	9710	9710	9710	9710	0
431	20250219	112600	153405990	9710	9710	9710	9710	0
432	20250219	112500	153405990	9710	9670	9710	9660	501
433	20250219	112400	148566080	9690	9690	9690	9690	0
434	20250219	112300	148566080	9690	9690	9690	9690	0
435	20250219	112200	148566080	9690	9690	9690	9690	0
436	20250219	112100	148566080	9690	9690	9690	9690	0
437	20250219	112000	148566080	9690	9690	9690	9690	0
438	20250219	111900	148566080	9690	9690	9690	9690	0
439	20250219	111800	148566080	9690	9690	9690	9690	0
440	20250219	111700	148566080	9690	9690	9690	9690	0
441	20250219	111600	148566080	9690	9690	9690	9690	0
442	20250219	111500	148566080	9690	9690	9690	9690	0
443	20250219	111400	148566080	9690	9680	9690	9680	457
444	20250219	111300	144139830	9690	9690	9690	9690	2
445	20250219	111200	144120450	9710	9710	9710	9710	0
446	20250219	111100	144120450	9710	9710	9710	9710	0
447	20250219	111000	144120450	9710	9710	9710	9710	1
448	20250219	110900	144110740	9720	9730	9800	9720	504
449	20250219	110800	139207940	9790	9690	9790	9690	333
450	20250219	110700	135978670	9660	9670	9670	9660	2
451	20250219	110600	135959340	9680	9680	9680	9680	0
452	20250219	110500	135959340	9680	9680	9680	9680	0
453	20250219	110400	135959340	9680	9680	9680	9680	0
454	20250219	110300	135959340	9680	9680	9680	9680	0
455	20250219	110200	135959340	9680	9680	9680	9680	0
456	20250219	110100	135959340	9680	9680	9680	9680	0
457	20250219	110000	135959340	9680	9680	9680	9680	1
458	20250219	105900	135949660	9690	9690	9690	9690	0
459	20250219	105800	135949660	9690	9680	9690	9680	650
460	20250219	105700	129651260	9680	9690	9690	9680	52
461	20250219	105600	129147890	9690	9690	9690	9690	0
462	20250219	105500	129147890	9690	9690	9690	9690	0
463	20250219	105400	129147890	9690	9690	9690	9690	0
464	20250219	105300	129147890	9690	9690	9690	9690	0
465	20250219	105200	129147890	9690	9690	9690	9690	0
466	20250219	105100	129147890	9690	9700	9800	9690	1637
467	20250219	105000	113259040	9690	9690	9690	9690	0
468	20250219	104900	113259040	9690	9690	9690	9690	0
469	20250219	104800	113259040	9690	9690	9690	9690	0
470	20250219	104700	113259040	9690	9690	9690	9690	0
471	20250219	104600	113259040	9690	9690	9690	9690	1
472	20250219	104500	113249350	9720	9720	9720	9720	0
473	20250219	104400	113249350	9720	9720	9720	9720	0
474	20250219	104300	113249350	9720	9720	9720	9720	0
475	20250219	104200	113249350	9720	9720	9720	9720	0
476	20250219	104100	113249350	9720	9720	9720	9720	0
477	20250219	104000	113249350	9720	9720	9720	9720	423
478	20250219	103900	109137790	9720	9690	9790	9690	852
479	20250219	103800	100869740	9690	9690	9690	9690	1
480	20250219	103700	100860050	9700	9700	9700	9700	1
481	20250219	103600	100850350	9670	9670	9670	9670	0
482	20250219	103500	100850350	9670	9670	9670	9670	1
483	20250219	103400	100840680	9680	9790	9790	9680	40
484	20250219	103300	100451500	9730	9660	9800	9660	942
485	20250219	103200	91296930	9680	9680	9680	9680	1
486	20250219	103100	91287250	9690	9690	9690	9690	0
487	20250219	103000	91287250	9690	9740	9750	9690	262
488	20250219	102900	88746790	9750	9660	9750	9660	311
489	20250219	102800	85728760	9720	9720	9720	9720	31
490	20250219	102700	85427440	9670	9670	9670	9670	0
491	20250219	102600	85427440	9670	9670	9670	9670	1
492	20250219	102500	85417770	9730	9790	9800	9730	39
493	20250219	102400	85036290	9720	9720	9800	9720	508
494	20250219	102300	80093760	9660	9660	9660	9660	0
495	20250219	102200	80093760	9660	9670	9690	9660	635
496	20250219	102100	73948590	9690	9690	9690	9690	1
497	20250219	102000	73938900	9730	9730	9800	9720	838
498	20250219	101900	65783310	9800	9690	9800	9690	460
499	20250219	101800	61311620	9680	9680	9680	9680	1
500	20250219	101700	61301940	9740	9740	9740	9740	15
501	20250219	101600	61155840	9800	9740	9870	9740	720
502	20250219	101500	54111890	9800	9690	9870	9690	247
503	20250219	101400	51692360	9660	9700	9700	9650	890
504	20250219	101300	43090410	9700	9710	9710	9700	52
505	20250219	101200	42585990	9810	9810	9810	9810	2
506	20250219	101100	42566370	9910	9910	9910	9910	0
507	20250219	101000	42566370	9910	9910	9910	9910	0
508	20250219	100900	42566370	9910	9910	9910	9910	0
509	20250219	100800	42566370	9910	9910	9910	9910	0
510	20250219	100700	42566370	9910	9910	9910	9910	0
511	20250219	100600	42566370	9910	9910	9910	9910	0
512	20250219	100500	42566370	9910	9910	9910	9910	0
513	20250219	100400	42566370	9910	9910	9910	9910	0
514	20250219	100300	42566370	9910	9910	9910	9910	0
515	20250219	100200	42566370	9910	9910	9910	9910	1
516	20250219	100100	42556460	9990	9980	9990	9980	27
517	20250219	100000	42286960	9990	9910	9990	9660	737
518	20250219	095900	34979260	9910	9810	9990	9750	1139
519	20250219	095800	23775830	9810	9690	9880	9640	870
520	20250219	095700	15290870	9690	9580	9690	9580	442
521	20250219	095600	11038350	9560	9700	9700	9560	235
522	20250219	095500	8788250	9690	9660	9770	9660	649
523	20250219	095400	2498310	9660	9660	9660	9660	0
524	20250219	095300	2498310	9660	9660	9660	9660	0
525	20250219	095200	2498310	9660	9660	9660	9660	0
526	20250219	095100	2498310	9660	9660	9660	9660	0
527	20250219	095000	2498310	9660	9660	9660	9660	0
528	20250219	094900	2498310	9660	9660	9660	9660	0
529	20250219	094800	2498310	9660	9660	9660	9660	0
530	20250219	094700	2498310	9660	9660	9660	9660	0
531	20250219	094600	2498310	9660	9660	9660	9660	0
532	20250219	094500	2498310	9660	9660	9660	9660	0
533	20250219	094400	2498310	9660	9660	9660	9660	0
534	20250219	094300	2498310	9660	9660	9660	9660	0
535	20250219	094200	2498310	9660	9660	9660	9660	0
536	20250219	094100	2498310	9660	9660	9660	9660	0
537	20250219	094000	2498310	9660	9660	9660	9660	0
538	20250219	093900	2498310	9660	9660	9660	9660	0
539	20250219	093800	2498310	9660	9660	9660	9660	0
540	20250219	093700	2498310	9660	9660	9660	9660	0
541	20250219	093600	2498310	9660	9660	9660	9660	0
542	20250219	093500	2498310	9660	9660	9660	9660	0
543	20250219	093400	2498310	9660	9660	9660	9660	0
544	20250219	093300	2498310	9660	9660	9660	9660	1
545	20250219	093200	2488650	9560	9560	9560	9560	0
546	20250219	093100	2488650	9560	9560	9560	9560	0
547	20250219	093000	2488650	9560	9560	9560	9560	0
548	20250219	092900	2488650	9560	9560	9560	9560	0
549	20250219	092800	2488650	9560	9560	9560	9560	0
550	20250219	092700	2488650	9560	9560	9560	9560	0
551	20250219	092600	2488650	9560	9560	9560	9560	0
552	20250219	092500	2488650	9560	9570	9570	9560	125
553	20250219	092400	1293420	9560	9560	9560	9560	0
554	20250219	092300	1293420	9560	9560	9560	9560	0
555	20250219	092200	1293420	9560	9560	9560	9560	8
556	20250219	092100	1216940	9560	9560	9560	9560	0
557	20250219	092000	1216940	9560	9560	9560	9560	0
558	20250219	091900	1216940	9560	9560	9560	9560	0
559	20250219	091800	1216940	9560	9560	9560	9560	0
560	20250219	091700	1216940	9560	9560	9560	9560	0
561	20250219	091600	1216940	9560	9560	9560	9560	1
562	20250219	091500	1207380	9550	9550	9550	9550	0
563	20250219	091400	1207380	9550	9550	9550	9550	0
564	20250219	091300	1207380	9550	9560	9560	9550	100
565	20250219	091200	251940	9690	9690	9690	9690	0
566	20250219	091100	251940	9690	9690	9690	9690	0
567	20250219	091000	251940	9690	9690	9690	9690	0
568	20250219	090900	251940	9690	9690	9690	9690	0
569	20250219	090800	251940	9690	9690	9690	9690	0
570	20250219	090700	251940	9690	9690	9690	9690	0
571	20250219	090600	251940	9690	9690	9690	9690	0
572	20250219	090500	251940	9690	9690	9690	9690	0
573	20250219	090400	251940	9690	9690	9690	9690	0
574	20250219	090300	251940	9690	9690	9690	9690	0
575	20250219	090200	251940	9690	9690	9690	9690	1
576	20250219	090100	242250	9690	9690	9690	9690	0
577	20250219	090000	242250	9690	9690	9690	9690	25