KissMeData/229500/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205500	5867410	5290	5290	5290	5290	100
3	20250219	205400	5867410	5290	5290	5290	5290	0
4	20250219	205300	5867410	5290	5290	5290	5290	0
5	20250219	205200	5867410	5290	5290	5290	5290	0
6	20250219	205100	5867410	5290	5290	5290	5290	0
7	20250219	205000	5867410	5290	5290	5290	5290	0
8	20250219	204900	5867410	5290	5290	5290	5290	0
9	20250219	204800	5867410	5290	5290	5290	5290	0
10	20250219	204700	5867410	5290	5290	5290	5290	0
11	20250219	204600	5867410	5290	5290	5290	5290	0
12	20250219	204500	5867410	5290	5290	5290	5290	0
13	20250219	204400	5867410	5290	5290	5290	5290	0
14	20250219	204300	5867410	5290	5290	5290	5290	0
15	20250219	204200	5867410	5290	5290	5290	5290	0
16	20250219	204100	5867410	5290	5290	5290	5290	0
17	20250219	204000	5867410	5290	5290	5290	5290	0
18	20250219	203900	5867410	5290	5290	5290	5290	0
19	20250219	203800	5867410	5290	5290	5290	5290	0
20	20250219	203700	5867410	5290	5290	5290	5290	0
21	20250219	203600	5867410	5290	5290	5290	5290	0
22	20250219	203500	5867410	5290	5290	5290	5290	0
23	20250219	203400	5867410	5290	5290	5290	5290	0
24	20250219	203300	5867410	5290	5290	5290	5290	0
25	20250219	203200	5867410	5290	5290	5290	5290	0
26	20250219	203100	5867410	5290	5290	5290	5290	0
27	20250219	203000	5867410	5290	5290	5290	5290	0
28	20250219	202900	5867410	5290	5290	5290	5290	0
29	20250219	202800	5867410	5290	5290	5290	5290	0
30	20250219	202700	5867410	5290	5290	5290	5290	0
31	20250219	202600	5867410	5290	5290	5290	5290	0
32	20250219	202500	5867410	5290	5290	5290	5290	100
33	20250219	202400	5867410	5290	5290	5290	5290	0
34	20250219	202300	5867410	5290	5290	5290	5290	0
35	20250219	202200	5867410	5290	5290	5290	5290	0
36	20250219	202100	5867410	5290	5290	5290	5290	0
37	20250219	202000	5867410	5290	5290	5290	5290	0
38	20250219	201900	5867410	5290	5290	5290	5290	0
39	20250219	201800	5867410	5290	5290	5290	5290	0
40	20250219	201700	5867410	5290	5290	5290	5290	0
41	20250219	201600	5867410	5290	5290	5290	5290	0
42	20250219	201500	5867410	5290	5290	5290	5290	0
43	20250219	201400	5867410	5290	5290	5290	5290	0
44	20250219	201300	5867410	5290	5290	5290	5290	0
45	20250219	201200	5867410	5290	5290	5290	5290	0
46	20250219	201100	5867410	5290	5290	5290	5290	0
47	20250219	201000	5867410	5290	5290	5290	5290	0
48	20250219	200900	5867410	5290	5290	5290	5290	0
49	20250219	200800	5867410	5290	5290	5290	5290	0
50	20250219	200700	5867410	5290	5290	5290	5290	0
51	20250219	200600	5867410	5290	5290	5290	5290	0
52	20250219	200500	5867410	5290	5290	5290	5290	0
53	20250219	200400	5867410	5290	5290	5290	5290	0
54	20250219	200300	5867410	5290	5290	5290	5290	0
55	20250219	200200	5867410	5290	5290	5290	5290	0
56	20250219	200100	5867410	5290	5290	5290	5290	0
57	20250219	200000	5867410	5290	5290	5290	5290	0
58	20250219	195900	5867410	5290	5290	5290	5290	0
59	20250219	195800	5867410	5290	5290	5290	5290	0
60	20250219	195700	5867410	5290	5290	5290	5290	0
61	20250219	195600	5867410	5290	5290	5290	5290	0
62	20250219	195500	5867410	5290	5290	5290	5290	100
63	20250219	195400	5867410	5290	5290	5290	5290	0
64	20250219	195300	5867410	5290	5290	5290	5290	0
65	20250219	195200	5867410	5290	5290	5290	5290	0
66	20250219	195100	5867410	5290	5290	5290	5290	0
67	20250219	195000	5867410	5290	5290	5290	5290	0
68	20250219	194900	5867410	5290	5290	5290	5290	0
69	20250219	194800	5867410	5290	5290	5290	5290	0
70	20250219	194700	5867410	5290	5290	5290	5290	0
71	20250219	194600	5867410	5290	5290	5290	5290	0
72	20250219	194500	5867410	5290	5290	5290	5290	0
73	20250219	194400	5867410	5290	5290	5290	5290	0
74	20250219	194300	5867410	5290	5290	5290	5290	0
75	20250219	194200	5867410	5290	5290	5290	5290	0
76	20250219	194100	5867410	5290	5290	5290	5290	0
77	20250219	194000	5867410	5290	5290	5290	5290	0
78	20250219	193900	5867410	5290	5290	5290	5290	0
79	20250219	193800	5867410	5290	5290	5290	5290	0
80	20250219	193700	5867410	5290	5290	5290	5290	0
81	20250219	193600	5867410	5290	5290	5290	5290	0
82	20250219	193500	5867410	5290	5290	5290	5290	0
83	20250219	193400	5867410	5290	5290	5290	5290	0
84	20250219	193300	5867410	5290	5290	5290	5290	0
85	20250219	193200	5867410	5290	5290	5290	5290	0
86	20250219	193100	5867410	5290	5290	5290	5290	0
87	20250219	193000	5867410	5290	5290	5290	5290	0
88	20250219	192900	5867410	5290	5290	5290	5290	0
89	20250219	192800	5867410	5290	5290	5290	5290	0
90	20250219	192700	5867410	5290	5290	5290	5290	0
91	20250219	192600	5867410	5290	5290	5290	5290	0
92	20250219	192500	5867410	5290	5290	5290	5290	100
93	20250219	192400	5867410	5290	5290	5290	5290	0
94	20250219	192300	5867410	5290	5290	5290	5290	0
95	20250219	192200	5867410	5290	5290	5290	5290	0
96	20250219	192100	5867410	5290	5290	5290	5290	0
97	20250219	192000	5867410	5290	5290	5290	5290	0
98	20250219	191900	5867410	5290	5290	5290	5290	0
99	20250219	191800	5867410	5290	5290	5290	5290	0
100	20250219	191700	5867410	5290	5290	5290	5290	0
101	20250219	191600	5867410	5290	5290	5290	5290	0
102	20250219	191500	5867410	5290	5290	5290	5290	0
103	20250219	191400	5867410	5290	5290	5290	5290	0
104	20250219	191300	5867410	5290	5290	5290	5290	0
105	20250219	191200	5867410	5290	5290	5290	5290	0
106	20250219	191100	5867410	5290	5290	5290	5290	0
107	20250219	191000	5867410	5290	5290	5290	5290	0
108	20250219	190900	5867410	5290	5290	5290	5290	0
109	20250219	190800	5867410	5290	5290	5290	5290	0
110	20250219	190700	5867410	5290	5290	5290	5290	0
111	20250219	190600	5867410	5290	5290	5290	5290	0
112	20250219	190500	5867410	5290	5290	5290	5290	0
113	20250219	190400	5867410	5290	5290	5290	5290	0
114	20250219	190300	5867410	5290	5290	5290	5290	0
115	20250219	190200	5867410	5290	5290	5290	5290	0
116	20250219	190100	5867410	5290	5290	5290	5290	0
117	20250219	190000	5867410	5290	5290	5290	5290	0
118	20250219	185900	5867410	5290	5290	5290	5290	0
119	20250219	185800	5867410	5290	5290	5290	5290	0
120	20250219	185700	5867410	5290	5290	5290	5290	0
121	20250219	185600	5867410	5290	5290	5290	5290	0
122	20250219	185500	5867410	5290	5290	5290	5290	100
123	20250219	185400	5867410	5290	5290	5290	5290	0
124	20250219	185300	5867410	5290	5290	5290	5290	0
125	20250219	185200	5867410	5290	5290	5290	5290	0
126	20250219	185100	5867410	5290	5290	5290	5290	0
127	20250219	185000	5867410	5290	5290	5290	5290	0
128	20250219	184900	5867410	5290	5290	5290	5290	0
129	20250219	184800	5867410	5290	5290	5290	5290	0
130	20250219	184700	5867410	5290	5290	5290	5290	0
131	20250219	184600	5867410	5290	5290	5290	5290	0
132	20250219	184500	5867410	5290	5290	5290	5290	0
133	20250219	184400	5867410	5290	5290	5290	5290	0
134	20250219	184300	5867410	5290	5290	5290	5290	0
135	20250219	184200	5867410	5290	5290	5290	5290	0
136	20250219	184100	5867410	5290	5290	5290	5290	0
137	20250219	184000	5867410	5290	5290	5290	5290	0
138	20250219	183900	5867410	5290	5290	5290	5290	0
139	20250219	183800	5867410	5290	5290	5290	5290	0
140	20250219	183700	5867410	5290	5290	5290	5290	0
141	20250219	183600	5867410	5290	5290	5290	5290	0
142	20250219	183500	5867410	5290	5290	5290	5290	0
143	20250219	183400	5867410	5290	5290	5290	5290	0
144	20250219	183300	5867410	5290	5290	5290	5290	0
145	20250219	183200	5867410	5290	5290	5290	5290	0
146	20250219	183100	5867410	5290	5290	5290	5290	0
147	20250219	183000	5867410	5290	5290	5290	5290	0
148	20250219	182900	5867410	5290	5290	5290	5290	0
149	20250219	182800	5867410	5290	5290	5290	5290	0
150	20250219	182700	5867410	5290	5290	5290	5290	0
151	20250219	182600	5867410	5290	5290	5290	5290	0
152	20250219	182500	5867410	5290	5290	5290	5290	100
153	20250219	182400	5867410	5290	5290	5290	5290	0
154	20250219	182300	5867410	5290	5290	5290	5290	0
155	20250219	182200	5867410	5290	5290	5290	5290	0
156	20250219	182100	5867410	5290	5290	5290	5290	0
157	20250219	182000	5867410	5290	5290	5290	5290	0
158	20250219	181900	5867410	5290	5290	5290	5290	0
159	20250219	181800	5867410	5290	5290	5290	5290	0
160	20250219	181700	5867410	5290	5290	5290	5290	0
161	20250219	181600	5867410	5290	5290	5290	5290	0
162	20250219	181500	5867410	5290	5290	5290	5290	0
163	20250219	181400	5867410	5290	5290	5290	5290	0
164	20250219	181300	5867410	5290	5290	5290	5290	0
165	20250219	181200	5867410	5290	5290	5290	5290	0
166	20250219	181100	5867410	5290	5290	5290	5290	0
167	20250219	181000	5867410	5290	5290	5290	5290	0
168	20250219	180900	5867410	5290	5290	5290	5290	0
169	20250219	180800	5867410	5290	5290	5290	5290	0
170	20250219	180700	5867410	5290	5290	5290	5290	0
171	20250219	180600	5867410	5290	5290	5290	5290	0
172	20250219	180500	5867410	5290	5290	5290	5290	0
173	20250219	180400	5867410	5290	5290	5290	5290	0
174	20250219	180300	5867410	5290	5290	5290	5290	0
175	20250219	180200	5867410	5290	5290	5290	5290	0
176	20250219	180100	5867410	5290	5290	5290	5290	0
177	20250219	180000	5867410	5290	5290	5290	5290	0
178	20250219	175900	5867410	5290	5290	5290	5290	0
179	20250219	175800	5867410	5290	5290	5290	5290	0
180	20250219	175700	5867410	5290	5290	5290	5290	0
181	20250219	175600	5867410	5290	5290	5290	5290	0
182	20250219	175500	5867410	5290	5290	5290	5290	100
183	20250219	175400	5867410	5290	5290	5290	5290	0
184	20250219	175300	5867410	5290	5290	5290	5290	0
185	20250219	175200	5867410	5290	5290	5290	5290	0
186	20250219	175100	5867410	5290	5290	5290	5290	0
187	20250219	175000	5867410	5290	5290	5290	5290	0
188	20250219	174900	5867410	5290	5290	5290	5290	0
189	20250219	174800	5867410	5290	5290	5290	5290	0
190	20250219	174700	5867410	5290	5290	5290	5290	0
191	20250219	174600	5867410	5290	5290	5290	5290	0
192	20250219	174500	5867410	5290	5290	5290	5290	0
193	20250219	174400	5867410	5290	5290	5290	5290	0
194	20250219	174300	5867410	5290	5290	5290	5290	0
195	20250219	174200	5867410	5290	5290	5290	5290	0
196	20250219	174100	5867410	5290	5290	5290	5290	0
197	20250219	174000	5867410	5290	5290	5290	5290	0
198	20250219	173900	5867410	5290	5290	5290	5290	0
199	20250219	173800	5867410	5290	5290	5290	5290	0
200	20250219	173700	5867410	5290	5290	5290	5290	0
201	20250219	173600	5867410	5290	5290	5290	5290	0
202	20250219	173500	5867410	5290	5290	5290	5290	0
203	20250219	173400	5867410	5290	5290	5290	5290	0
204	20250219	173300	5867410	5290	5290	5290	5290	0
205	20250219	173200	5867410	5290	5290	5290	5290	0
206	20250219	173100	5867410	5290	5290	5290	5290	0
207	20250219	173000	5867410	5290	5290	5290	5290	0
208	20250219	172900	5867410	5290	5290	5290	5290	0
209	20250219	172800	5867410	5290	5290	5290	5290	0
210	20250219	172700	5867410	5290	5290	5290	5290	0
211	20250219	172600	5867410	5290	5290	5290	5290	0
212	20250219	172500	5867410	5290	5290	5290	5290	100
213	20250219	172400	5867410	5290	5290	5290	5290	0
214	20250219	172300	5867410	5290	5290	5290	5290	0
215	20250219	172200	5867410	5290	5290	5290	5290	0
216	20250219	172100	5867410	5290	5290	5290	5290	0
217	20250219	172000	5867410	5290	5290	5290	5290	0
218	20250219	171900	5867410	5290	5290	5290	5290	0
219	20250219	171800	5867410	5290	5290	5290	5290	0
220	20250219	171700	5867410	5290	5290	5290	5290	0
221	20250219	171600	5867410	5290	5290	5290	5290	0
222	20250219	171500	5867410	5290	5290	5290	5290	0
223	20250219	171400	5867410	5290	5290	5290	5290	0
224	20250219	171300	5867410	5290	5290	5290	5290	0
225	20250219	171200	5867410	5290	5290	5290	5290	0
226	20250219	171100	5867410	5290	5290	5290	5290	0
227	20250219	171000	5867410	5290	5290	5290	5290	0
228	20250219	170900	5867410	5290	5290	5290	5290	0
229	20250219	170800	5867410	5290	5290	5290	5290	0
230	20250219	170700	5867410	5290	5290	5290	5290	0
231	20250219	170600	5867410	5290	5290	5290	5290	0
232	20250219	170500	5867410	5290	5290	5290	5290	0
233	20250219	170400	5867410	5290	5290	5290	5290	0
234	20250219	170300	5867410	5290	5290	5290	5290	0
235	20250219	170200	5867410	5290	5290	5290	5290	0
236	20250219	170100	5867410	5290	5290	5290	5290	0
237	20250219	170000	5867410	5290	5290	5290	5290	0
238	20250219	165900	5867410	5290	5290	5290	5290	0
239	20250219	165800	5867410	5290	5290	5290	5290	0
240	20250219	165700	5867410	5290	5290	5290	5290	0
241	20250219	165600	5867410	5290	5290	5290	5290	0
242	20250219	165500	5867410	5290	5290	5290	5290	100
243	20250219	165400	5867410	5290	5290	5290	5290	0
244	20250219	165300	5867410	5290	5290	5290	5290	0
245	20250219	165200	5867410	5290	5290	5290	5290	0
246	20250219	165100	5867410	5290	5290	5290	5290	0
247	20250219	165000	5867410	5290	5290	5290	5290	0
248	20250219	164900	5867410	5290	5290	5290	5290	0
249	20250219	164800	5867410	5290	5290	5290	5290	0
250	20250219	164700	5867410	5290	5290	5290	5290	0
251	20250219	164600	5867410	5290	5290	5290	5290	0
252	20250219	164500	5867410	5290	5290	5290	5290	0
253	20250219	164400	5867410	5290	5290	5290	5290	0
254	20250219	164300	5867410	5290	5290	5290	5290	0
255	20250219	164200	5867410	5290	5290	5290	5290	0
256	20250219	164100	5867410	5290	5290	5290	5290	0
257	20250219	164000	5867410	5290	5290	5290	5290	0
258	20250219	163900	5867410	5290	5290	5290	5290	0
259	20250219	163800	5867410	5290	5290	5290	5290	0
260	20250219	163700	5867410	5290	5290	5290	5290	0
261	20250219	163600	5867410	5290	5290	5290	5290	0
262	20250219	163500	5867410	5290	5290	5290	5290	0
263	20250219	163400	5867410	5290	5290	5290	5290	0
264	20250219	163300	5867410	5290	5290	5290	5290	0
265	20250219	163200	5867410	5290	5290	5290	5290	0
266	20250219	163100	5867410	5290	5290	5290	5290	0
267	20250219	163000	5867410	5290	5290	5290	5290	0
268	20250219	162900	5867410	5290	5290	5290	5290	0
269	20250219	162800	5867410	5290	5290	5290	5290	0
270	20250219	162700	5867410	5290	5290	5290	5290	0
271	20250219	162600	5867410	5290	5290	5290	5290	0
272	20250219	162500	5867410	5290	5290	5290	5290	100
273	20250219	162400	5867410	5290	5290	5290	5290	0
274	20250219	162300	5867410	5290	5290	5290	5290	0
275	20250219	162200	5867410	5290	5290	5290	5290	0
276	20250219	162100	5867410	5290	5290	5290	5290	0
277	20250219	162000	5867410	5290	5290	5290	5290	0
278	20250219	161900	5867410	5290	5290	5290	5290	0
279	20250219	161800	5867410	5290	5290	5290	5290	0
280	20250219	161700	5867410	5290	5290	5290	5290	0
281	20250219	161600	5867410	5290	5290	5290	5290	0
282	20250219	161500	5867410	5290	5290	5290	5290	0
283	20250219	161400	5867410	5290	5290	5290	5290	0
284	20250219	161300	5867410	5290	5290	5290	5290	0
285	20250219	161200	5867410	5290	5290	5290	5290	0
286	20250219	161100	5867410	5290	5290	5290	5290	0
287	20250219	161000	5867410	5290	5290	5290	5290	0
288	20250219	160900	5867410	5290	5290	5290	5290	0
289	20250219	160800	5867410	5290	5290	5290	5290	0
290	20250219	160700	5867410	5290	5290	5290	5290	0
291	20250219	160600	5867410	5290	5290	5290	5290	0
292	20250219	160500	5867410	5290	5290	5290	5290	0
293	20250219	160400	5867410	5290	5290	5290	5290	0
294	20250219	160300	5867410	5290	5290	5290	5290	0
295	20250219	160200	5867410	5290	5290	5290	5290	0
296	20250219	160100	5867410	5290	5290	5290	5290	0
297	20250219	160000	5867410	5290	5290	5290	5290	0
298	20250219	155900	5867410	5290	5290	5290	5290	0
299	20250219	155800	5867410	5290	5290	5290	5290	0
300	20250219	155700	5867410	5290	5290	5290	5290	0
301	20250219	155600	5867410	5290	5290	5290	5290	0
302	20250219	155500	5867410	5290	5290	5290	5290	100
303	20250219	155400	5867410	5290	5290	5290	5290	0
304	20250219	155300	5867410	5290	5290	5290	5290	0
305	20250219	155200	5867410	5290	5290	5290	5290	0
306	20250219	155100	5867410	5290	5290	5290	5290	0
307	20250219	155000	5867410	5290	5290	5290	5290	0
308	20250219	154900	5867410	5290	5290	5290	5290	0
309	20250219	154800	5867410	5290	5290	5290	5290	0
310	20250219	154700	5867410	5290	5290	5290	5290	0
311	20250219	154600	5867410	5290	5290	5290	5290	0
312	20250219	154500	5867410	5290	5290	5290	5290	0
313	20250219	154400	5867410	5290	5290	5290	5290	0
314	20250219	154300	5867410	5290	5290	5290	5290	0
315	20250219	154200	5867410	5290	5290	5290	5290	0
316	20250219	154100	5867410	5290	5290	5290	5290	0
317	20250219	154000	5867410	5290	5290	5290	5290	0
318	20250219	153900	5867410	5290	5290	5290	5290	0
319	20250219	153800	5867410	5290	5290	5290	5290	0
320	20250219	153700	5867410	5290	5290	5290	5290	0
321	20250219	153600	5867410	5290	5290	5290	5290	0
322	20250219	153500	5867410	5290	5290	5290	5290	0
323	20250219	153400	5867410	5290	5290	5290	5290	0
324	20250219	153300	5867410	5290	5290	5290	5290	0
325	20250219	153200	5867410	5290	5290	5290	5290	0
326	20250219	153100	5867410	5290	5290	5290	5290	0
327	20250219	153000	5867410	5290	5290	5290	5290	100
328	20250219	152900	5338410	5290	5290	5290	5290	0
329	20250219	152800	5338410	5290	5290	5290	5290	0
330	20250219	152700	5338410	5290	5290	5290	5290	0
331	20250219	152600	5338410	5290	5290	5290	5290	0
332	20250219	152500	5338410	5290	5290	5290	5290	0
333	20250219	152400	5338410	5290	5290	5290	5290	0
334	20250219	152300	5338410	5290	5290	5290	5290	0
335	20250219	152200	5338410	5290	5290	5290	5290	0
336	20250219	152100	5338410	5290	5290	5290	5290	0
337	20250219	152000	5338410	5290	5290	5290	5290	0
338	20250219	151900	5338410	5290	5290	5290	5290	0
339	20250219	151800	5338410	5290	5290	5290	5290	0
340	20250219	151700	5338410	5290	5290	5290	5290	0
341	20250219	151600	5338410	5290	5290	5290	5290	10
342	20250219	151500	5285510	5300	5300	5300	5300	0
343	20250219	151400	5285510	5300	5300	5300	5300	0
344	20250219	151300	5285510	5300	5300	5300	5300	0
345	20250219	151200	5285510	5300	5300	5300	5300	0
346	20250219	151100	5285510	5300	5300	5300	5300	0
347	20250219	151000	5285510	5300	5300	5300	5300	0
348	20250219	150900	5285510	5300	5300	5300	5300	0
349	20250219	150800	5285510	5300	5300	5300	5300	0
350	20250219	150700	5285510	5300	5300	5300	5300	0
351	20250219	150600	5285510	5300	5300	5300	5300	0
352	20250219	150500	5285510	5300	5300	5300	5300	0
353	20250219	150400	5285510	5300	5300	5300	5300	0
354	20250219	150300	5285510	5300	5300	5300	5300	0
355	20250219	150200	5285510	5300	5300	5300	5300	0
356	20250219	150100	5285510	5300	5300	5300	5300	0
357	20250219	150000	5285510	5300	5300	5300	5300	0
358	20250219	145900	5285510	5300	5300	5300	5300	0
359	20250219	145800	5285510	5300	5300	5300	5300	0
360	20250219	145700	5285510	5300	5300	5300	5300	0
361	20250219	145600	5285510	5300	5300	5300	5300	0
362	20250219	145500	5285510	5300	5300	5300	5300	0
363	20250219	145400	5285510	5300	5300	5300	5300	0
364	20250219	145300	5285510	5300	5300	5300	5300	0
365	20250219	145200	5285510	5300	5300	5300	5300	0
366	20250219	145100	5285510	5300	5300	5300	5300	0
367	20250219	145000	5285510	5300	5300	5300	5300	0
368	20250219	144900	5285510	5300	5300	5300	5300	0
369	20250219	144800	5285510	5300	5300	5300	5300	0
370	20250219	144700	5285510	5300	5300	5300	5300	0
371	20250219	144600	5285510	5300	5300	5300	5300	0
372	20250219	144500	5285510	5300	5300	5300	5300	0
373	20250219	144400	5285510	5300	5300	5300	5300	0
374	20250219	144300	5285510	5300	5300	5300	5300	0
375	20250219	144200	5285510	5300	5300	5300	5300	0
376	20250219	144100	5285510	5300	5300	5300	5300	0
377	20250219	144000	5285510	5300	5300	5300	5300	0
378	20250219	143900	5285510	5300	5300	5300	5300	0
379	20250219	143800	5285510	5300	5300	5300	5300	0
380	20250219	143700	5285510	5300	5300	5300	5300	0
381	20250219	143600	5285510	5300	5300	5300	5300	0
382	20250219	143500	5285510	5300	5300	5300	5300	0
383	20250219	143400	5285510	5300	5300	5300	5300	0
384	20250219	143300	5285510	5300	5300	5300	5300	0
385	20250219	143200	5285510	5300	5300	5300	5300	0
386	20250219	143100	5285510	5300	5300	5300	5300	0
387	20250219	143000	5285510	5300	5300	5300	5300	0
388	20250219	142900	5285510	5300	5300	5300	5300	0
389	20250219	142800	5285510	5300	5300	5300	5300	0
390	20250219	142700	5285510	5300	5300	5300	5300	0
391	20250219	142600	5285510	5300	5300	5300	5300	0
392	20250219	142500	5285510	5300	5300	5300	5300	0
393	20250219	142400	5285510	5300	5300	5300	5300	0
394	20250219	142300	5285510	5300	5300	5300	5300	0
395	20250219	142200	5285510	5300	5300	5300	5300	0
396	20250219	142100	5285510	5300	5300	5300	5300	0
397	20250219	142000	5285510	5300	5300	5300	5300	0
398	20250219	141900	5285510	5300	5300	5300	5300	0
399	20250219	141800	5285510	5300	5300	5300	5300	0
400	20250219	141700	5285510	5300	5300	5300	5300	0
401	20250219	141600	5285510	5300	5300	5300	5300	0
402	20250219	141500	5285510	5300	5300	5300	5300	0
403	20250219	141400	5285510	5300	5300	5300	5300	0
404	20250219	141300	5285510	5300	5300	5300	5300	0
405	20250219	141200	5285510	5300	5300	5300	5300	0
406	20250219	141100	5285510	5300	5300	5300	5300	0
407	20250219	141000	5285510	5300	5300	5300	5300	0
408	20250219	140900	5285510	5300	5300	5300	5300	0
409	20250219	140800	5285510	5300	5300	5300	5300	0
410	20250219	140700	5285510	5300	5300	5300	5300	0
411	20250219	140600	5285510	5300	5300	5300	5300	0
412	20250219	140500	5285510	5300	5300	5300	5300	0
413	20250219	140400	5285510	5300	5300	5300	5300	0
414	20250219	140300	5285510	5300	5300	5300	5300	0
415	20250219	140200	5285510	5300	5300	5300	5300	0
416	20250219	140100	5285510	5300	5300	5300	5300	0
417	20250219	140000	5285510	5300	5300	5300	5300	0
418	20250219	135900	5285510	5300	5300	5300	5300	0
419	20250219	135800	5285510	5300	5300	5300	5300	0
420	20250219	135700	5285510	5300	5300	5300	5300	0
421	20250219	135600	5285510	5300	5300	5300	5300	0
422	20250219	135500	5285510	5300	5300	5300	5300	0
423	20250219	135400	5285510	5300	5300	5300	5300	0
424	20250219	135300	5285510	5300	5300	5300	5300	0
425	20250219	135200	5285510	5300	5300	5300	5300	0
426	20250219	135100	5285510	5300	5300	5300	5300	0
427	20250219	135000	5285510	5300	5300	5300	5300	0
428	20250219	134900	5285510	5300	5300	5300	5300	0
429	20250219	134800	5285510	5300	5300	5300	5300	0
430	20250219	134700	5285510	5300	5300	5300	5300	0
431	20250219	134600	5285510	5300	5300	5300	5300	0
432	20250219	134500	5285510	5300	5300	5300	5300	0
433	20250219	134400	5285510	5300	5300	5300	5300	0
434	20250219	134300	5285510	5300	5300	5300	5300	0
435	20250219	134200	5285510	5300	5300	5300	5300	0
436	20250219	134100	5285510	5300	5300	5300	5300	0
437	20250219	134000	5285510	5300	5300	5300	5300	0
438	20250219	133900	5285510	5300	5300	5300	5300	0
439	20250219	133800	5285510	5300	5300	5300	5300	0
440	20250219	133700	5285510	5300	5300	5300	5300	0
441	20250219	133600	5285510	5300	5300	5300	5300	0
442	20250219	133500	5285510	5300	5300	5300	5300	0
443	20250219	133400	5285510	5300	5300	5300	5300	0
444	20250219	133300	5285510	5300	5300	5300	5300	0
445	20250219	133200	5285510	5300	5300	5300	5300	0
446	20250219	133100	5285510	5300	5300	5300	5300	0
447	20250219	133000	5285510	5300	5300	5300	5300	0
448	20250219	132900	5285510	5300	5300	5300	5300	0
449	20250219	132800	5285510	5300	5300	5300	5300	0
450	20250219	132700	5285510	5300	5300	5300	5300	0
451	20250219	132600	5285510	5300	5300	5300	5300	0
452	20250219	132500	5285510	5300	5300	5300	5300	0
453	20250219	132400	5285510	5300	5300	5300	5300	0
454	20250219	132300	5285510	5300	5300	5300	5300	0
455	20250219	132200	5285510	5300	5300	5300	5300	0
456	20250219	132100	5285510	5300	5300	5300	5300	0
457	20250219	132000	5285510	5300	5300	5300	5300	0
458	20250219	131900	5285510	5300	5300	5300	5300	0
459	20250219	131800	5285510	5300	5300	5300	5300	0
460	20250219	131700	5285510	5300	5300	5300	5300	0
461	20250219	131600	5285510	5300	5300	5300	5300	0
462	20250219	131500	5285510	5300	5300	5300	5300	0
463	20250219	131400	5285510	5300	5300	5300	5300	0
464	20250219	131300	5285510	5300	5300	5300	5300	0
465	20250219	131200	5285510	5300	5300	5300	5300	0
466	20250219	131100	5285510	5300	5300	5300	5300	0
467	20250219	131000	5285510	5300	5300	5300	5300	0
468	20250219	130900	5285510	5300	5300	5300	5300	0
469	20250219	130800	5285510	5300	5300	5300	5300	0
470	20250219	130700	5285510	5300	5300	5300	5300	0
471	20250219	130600	5285510	5300	5220	5300	5220	14
472	20250219	130500	5212350	5220	5220	5220	5220	0
473	20250219	130400	5212350	5220	5220	5220	5220	0
474	20250219	130300	5212350	5220	5220	5220	5220	0
475	20250219	130200	5212350	5220	5220	5220	5220	0
476	20250219	130100	5212350	5220	5220	5220	5220	0
477	20250219	130000	5212350	5220	5220	5220	5220	0
478	20250219	125900	5212350	5220	5220	5220	5220	0
479	20250219	125800	5212350	5220	5220	5220	5220	0
480	20250219	125700	5212350	5220	5220	5220	5220	0
481	20250219	125600	5212350	5220	5220	5220	5220	0
482	20250219	125500	5212350	5220	5220	5220	5220	0
483	20250219	125400	5212350	5220	5220	5220	5220	0
484	20250219	125300	5212350	5220	5220	5220	5220	1
485	20250219	125200	5207130	5180	5180	5180	5180	0
486	20250219	125100	5207130	5180	5180	5180	5180	193
487	20250219	125000	4207390	5220	5220	5220	5220	0
488	20250219	124900	4207390	5220	5220	5220	5220	0
489	20250219	124800	4207390	5220	5220	5220	5220	0
490	20250219	124700	4207390	5220	5220	5220	5220	0
491	20250219	124600	4207390	5220	5220	5220	5220	0
492	20250219	124500	4207390	5220	5220	5220	5220	0
493	20250219	124400	4207390	5220	5220	5220	5220	0
494	20250219	124300	4207390	5220	5220	5220	5220	0
495	20250219	124200	4207390	5220	5220	5220	5220	0
496	20250219	124100	4207390	5220	5220	5220	5220	0
497	20250219	124000	4207390	5220	5220	5220	5220	0
498	20250219	123900	4207390	5220	5220	5220	5220	0
499	20250219	123800	4207390	5220	5220	5220	5220	0
500	20250219	123700	4207390	5220	5220	5220	5220	0
501	20250219	123600	4207390	5220	5220	5220	5220	0
502	20250219	123500	4207390	5220	5220	5220	5220	0
503	20250219	123400	4207390	5220	5220	5220	5220	0
504	20250219	123300	4207390	5220	5220	5220	5220	0
505	20250219	123200	4207390	5220	5220	5220	5220	0
506	20250219	123100	4207390	5220	5220	5220	5220	0
507	20250219	123000	4207390	5220	5220	5220	5220	0
508	20250219	122900	4207390	5220	5220	5220	5220	0
509	20250219	122800	4207390	5220	5220	5220	5220	0
510	20250219	122700	4207390	5220	5220	5220	5220	0
511	20250219	122600	4207390	5220	5220	5220	5220	0
512	20250219	122500	4207390	5220	5220	5220	5220	0
513	20250219	122400	4207390	5220	5220	5220	5220	0
514	20250219	122300	4207390	5220	5220	5220	5220	0
515	20250219	122200	4207390	5220	5220	5220	5220	0
516	20250219	122100	4207390	5220	5220	5220	5220	0
517	20250219	122000	4207390	5220	5220	5220	5220	0
518	20250219	121900	4207390	5220	5220	5220	5220	0
519	20250219	121800	4207390	5220	5220	5220	5220	0
520	20250219	121700	4207390	5220	5220	5220	5220	0
521	20250219	121600	4207390	5220	5220	5220	5220	0
522	20250219	121500	4207390	5220	5220	5220	5220	0
523	20250219	121400	4207390	5220	5220	5220	5220	0
524	20250219	121300	4207390	5220	5220	5220	5220	0
525	20250219	121200	4207390	5220	5220	5220	5220	0
526	20250219	121100	4207390	5220	5220	5220	5220	0
527	20250219	121000	4207390	5220	5220	5220	5220	0
528	20250219	120900	4207390	5220	5220	5220	5220	0
529	20250219	120800	4207390	5220	5220	5220	5220	0
530	20250219	120700	4207390	5220	5220	5220	5220	0
531	20250219	120600	4207390	5220	5220	5220	5220	0
532	20250219	120500	4207390	5220	5220	5220	5220	0
533	20250219	120400	4207390	5220	5220	5220	5220	0
534	20250219	120300	4207390	5220	5220	5220	5220	0
535	20250219	120200	4207390	5220	5220	5220	5220	0
536	20250219	120100	4207390	5220	5220	5220	5220	0
537	20250219	120000	4207390	5220	5220	5220	5220	0
538	20250219	115900	4207390	5220	5220	5220	5220	0
539	20250219	115800	4207390	5220	5220	5220	5220	0
540	20250219	115700	4207390	5220	5220	5220	5220	0
541	20250219	115600	4207390	5220	5220	5220	5220	0
542	20250219	115500	4207390	5220	5220	5220	5220	0
543	20250219	115400	4207390	5220	5220	5220	5220	0
544	20250219	115300	4207390	5220	5220	5220	5220	0
545	20250219	115200	4207390	5220	5220	5220	5220	0
546	20250219	115100	4207390	5220	5220	5220	5220	0
547	20250219	115000	4207390	5220	5220	5220	5220	0
548	20250219	114900	4207390	5220	5220	5220	5220	0
549	20250219	114800	4207390	5220	5220	5220	5220	0
550	20250219	114700	4207390	5220	5220	5220	5220	0
551	20250219	114600	4207390	5220	5220	5220	5220	0
552	20250219	114500	4207390	5220	5220	5220	5220	0
553	20250219	114400	4207390	5220	5220	5220	5220	0
554	20250219	114300	4207390	5220	5220	5220	5220	0
555	20250219	114200	4207390	5220	5220	5220	5220	0
556	20250219	114100	4207390	5220	5220	5220	5220	0
557	20250219	114000	4207390	5220	5220	5220	5220	0
558	20250219	113900	4207390	5220	5220	5220	5220	0
559	20250219	113800	4207390	5220	5220	5220	5220	0
560	20250219	113700	4207390	5220	5220	5220	5220	0
561	20250219	113600	4207390	5220	5120	5220	5120	322
562	20250219	113500	2556550	5220	5220	5220	5220	0
563	20250219	113400	2556550	5220	5220	5220	5220	0
564	20250219	113300	2556550	5220	5220	5220	5220	0
565	20250219	113200	2556550	5220	5220	5220	5220	0
566	20250219	113100	2556550	5220	5220	5220	5220	0
567	20250219	113000	2556550	5220	5220	5220	5220	0
568	20250219	112900	2556550	5220	5220	5220	5220	0
569	20250219	112800	2556550	5220	5220	5220	5220	0
570	20250219	112700	2556550	5220	5220	5220	5220	0
571	20250219	112600	2556550	5220	5220	5220	5220	0
572	20250219	112500	2556550	5220	5220	5220	5220	0
573	20250219	112400	2556550	5220	5220	5220	5220	0
574	20250219	112300	2556550	5220	5220	5220	5220	0
575	20250219	112200	2556550	5220	5220	5220	5220	0
576	20250219	112100	2556550	5220	5220	5220	5220	0
577	20250219	112000	2556550	5220	5220	5220	5220	0
578	20250219	111900	2556550	5220	5220	5220	5220	0
579	20250219	111800	2556550	5220	5220	5220	5220	0
580	20250219	111700	2556550	5220	5220	5220	5220	0
581	20250219	111600	2556550	5220	5220	5220	5220	0
582	20250219	111500	2556550	5220	5220	5220	5220	0
583	20250219	111400	2556550	5220	5220	5220	5220	0
584	20250219	111300	2556550	5220	5220	5220	5220	0
585	20250219	111200	2556550	5220	5220	5220	5220	0
586	20250219	111100	2556550	5220	5220	5220	5220	0
587	20250219	111000	2556550	5220	5220	5220	5220	0
588	20250219	110900	2556550	5220	5220	5220	5220	0
589	20250219	110800	2556550	5220	5220	5220	5220	0
590	20250219	110700	2556550	5220	5220	5220	5220	0
591	20250219	110600	2556550	5220	5220	5220	5220	0
592	20250219	110500	2556550	5220	5220	5220	5220	26
593	20250219	110400	2420830	5120	5120	5120	5120	0
594	20250219	110300	2420830	5120	5120	5120	5120	0
595	20250219	110200	2420830	5120	5120	5120	5120	0
596	20250219	110100	2420830	5120	5120	5120	5120	0
597	20250219	110000	2420830	5120	5120	5120	5120	0
598	20250219	105900	2420830	5120	5120	5120	5120	0
599	20250219	105800	2420830	5120	5120	5120	5120	0
600	20250219	105700	2420830	5120	5120	5120	5120	0
601	20250219	105600	2420830	5120	5120	5120	5120	0
602	20250219	105500	2420830	5120	5120	5120	5120	0
603	20250219	105400	2420830	5120	5120	5120	5120	0
604	20250219	105300	2420830	5120	5120	5120	5120	0
605	20250219	105200	2420830	5120	5120	5120	5120	0
606	20250219	105100	2420830	5120	5120	5120	5120	0
607	20250219	105000	2420830	5120	5120	5120	5120	0
608	20250219	104900	2420830	5120	5120	5120	5120	0
609	20250219	104800	2420830	5120	5120	5120	5120	0
610	20250219	104700	2420830	5120	5120	5120	5120	0
611	20250219	104600	2420830	5120	5120	5120	5120	0
612	20250219	104500	2420830	5120	5120	5120	5120	0
613	20250219	104400	2420830	5120	5120	5120	5120	0
614	20250219	104300	2420830	5120	5120	5120	5120	0
615	20250219	104200	2420830	5120	5120	5120	5120	0
616	20250219	104100	2420830	5120	5120	5120	5120	0
617	20250219	104000	2420830	5120	5120	5120	5120	0
618	20250219	103900	2420830	5120	5120	5120	5120	0
619	20250219	103800	2420830	5120	5120	5120	5120	0
620	20250219	103700	2420830	5120	5120	5120	5120	0
621	20250219	103600	2420830	5120	5120	5120	5120	0
622	20250219	103500	2420830	5120	5120	5120	5120	0
623	20250219	103400	2420830	5120	5120	5120	5120	0
624	20250219	103300	2420830	5120	5120	5120	5120	0
625	20250219	103200	2420830	5120	5120	5120	5120	0
626	20250219	103100	2420830	5120	5120	5120	5120	0
627	20250219	103000	2420830	5120	5120	5120	5120	0
628	20250219	102900	2420830	5120	5120	5120	5120	0
629	20250219	102800	2420830	5120	5150	5150	5120	100
630	20250219	102700	1907690	5350	5350	5350	5350	0
631	20250219	102600	1907690	5350	5350	5350	5350	0
632	20250219	102500	1907690	5350	5350	5350	5350	0
633	20250219	102400	1907690	5350	5350	5350	5350	0
634	20250219	102300	1907690	5350	5350	5350	5350	0
635	20250219	102200	1907690	5350	5350	5350	5350	0
636	20250219	102100	1907690	5350	5350	5350	5350	0
637	20250219	102000	1907690	5350	5350	5350	5350	0
638	20250219	101900	1907690	5350	5350	5350	5350	0
639	20250219	101800	1907690	5350	5350	5350	5350	0
640	20250219	101700	1907690	5350	5350	5350	5350	0
641	20250219	101600	1907690	5350	5350	5350	5350	0
642	20250219	101500	1907690	5350	5350	5350	5350	0
643	20250219	101400	1907690	5350	5350	5350	5350	0
644	20250219	101300	1907690	5350	5350	5350	5350	0
645	20250219	101200	1907690	5350	5350	5350	5350	0
646	20250219	101100	1907690	5350	5350	5350	5350	0
647	20250219	101000	1907690	5350	5350	5350	5350	0
648	20250219	100900	1907690	5350	5350	5350	5350	0
649	20250219	100800	1907690	5350	5350	5350	5350	0
650	20250219	100700	1907690	5350	5350	5350	5350	0
651	20250219	100600	1907690	5350	5350	5350	5350	0
652	20250219	100500	1907690	5350	5350	5350	5350	0
653	20250219	100400	1907690	5350	5350	5350	5350	0
654	20250219	100300	1907690	5350	5350	5350	5350	0
655	20250219	100200	1907690	5350	5350	5350	5350	0
656	20250219	100100	1907690	5350	5350	5350	5350	0
657	20250219	100000	1907690	5350	5350	5350	5350	0
658	20250219	095900	1907690	5350	5350	5350	5350	0
659	20250219	095800	1907690	5350	5350	5350	5350	0
660	20250219	095700	1907690	5350	5350	5350	5350	0
661	20250219	095600	1907690	5350	5350	5350	5350	0
662	20250219	095500	1907690	5350	5350	5350	5350	0
663	20250219	095400	1907690	5350	5350	5350	5350	0
664	20250219	095300	1907690	5350	5350	5350	5350	0
665	20250219	095200	1907690	5350	5350	5350	5350	0
666	20250219	095100	1907690	5350	5350	5350	5350	0
667	20250219	095000	1907690	5350	5350	5350	5350	0
668	20250219	094900	1907690	5350	5350	5350	5350	0
669	20250219	094800	1907690	5350	5350	5350	5350	0
670	20250219	094700	1907690	5350	5350	5350	5350	0
671	20250219	094600	1907690	5350	5350	5350	5350	0
672	20250219	094500	1907690	5350	5350	5350	5350	0
673	20250219	094400	1907690	5350	5350	5350	5350	0
674	20250219	094300	1907690	5350	5220	5350	5220	52
675	20250219	094200	1635990	5220	5220	5220	5220	0
676	20250219	094100	1635990	5220	5220	5220	5220	0
677	20250219	094000	1635990	5220	5220	5220	5220	0
678	20250219	093900	1635990	5220	5220	5220	5220	0
679	20250219	093800	1635990	5220	5220	5220	5220	0
680	20250219	093700	1635990	5220	5220	5220	5220	0
681	20250219	093600	1635990	5220	5220	5220	5220	25
682	20250219	093500	1505490	5210	5210	5210	5210	0
683	20250219	093400	1505490	5210	5210	5210	5210	0
684	20250219	093300	1505490	5210	5210	5210	5210	0
685	20250219	093200	1505490	5210	5210	5210	5210	0
686	20250219	093100	1505490	5210	5210	5210	5210	0
687	20250219	093000	1505490	5210	5210	5210	5210	0
688	20250219	092900	1505490	5210	5210	5210	5210	55
689	20250219	092800	1218940	5210	5210	5210	5210	0
690	20250219	092700	1218940	5210	5210	5210	5210	0
691	20250219	092600	1218940	5210	5210	5210	5210	0
692	20250219	092500	1218940	5210	5210	5210	5210	0
693	20250219	092400	1218940	5210	5210	5210	5210	0
694	20250219	092300	1218940	5210	5210	5210	5210	0
695	20250219	092200	1218940	5210	5210	5210	5210	200
696	20250219	092100	176940	5210	5200	5210	5200	34
697	20250219	092000	0	5220	5220	5220	5220	0
698	20250219	091900	0	5220	5220	5220	5220	0
699	20250219	091800	0	5220	5220	5220	5220	0
700	20250219	091700	0	5220	5220	5220	5220	0
701	20250219	091600	0	5220	5220	5220	5220	0
702	20250219	091500	0	5220	5220	5220	5220	0
703	20250219	091400	0	5220	5220	5220	5220	0
704	20250219	091300	0	5220	5220	5220	5220	0
705	20250219	091200	0	5220	5220	5220	5220	0
706	20250219	091100	0	5220	5220	5220	5220	0
707	20250219	091000	0	5220	5220	5220	5220	0
708	20250219	090900	0	5220	5220	5220	5220	0
709	20250219	090800	0	5220	5220	5220	5220	0
710	20250219	090700	0	5220	5220	5220	5220	0
711	20250219	090600	0	5220	5220	5220	5220	0
712	20250219	090500	0	5220	5220	5220	5220	0
713	20250219	090400	0	5220	5220	5220	5220	0
714	20250219	090300	0	5220	5220	5220	5220	0
715	20250219	090200	0	5220	5220	5220	5220	0
716	20250219	090100	0	5220	5220	5220	5220	0
717	20250219	090000	0	5220	5220	5220	5220	0