KissMeData/048910/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193400	272647250	9140	9140	9140	9140	769
3	20250219	193300	272647250	9140	9140	9140	9140	0
4	20250219	193200	272647250	9140	9140	9140	9140	0
5	20250219	193100	272647250	9140	9140	9140	9140	0
6	20250219	193000	272647250	9140	9140	9140	9140	0
7	20250219	192900	272647250	9140	9140	9140	9140	0
8	20250219	192800	272647250	9140	9140	9140	9140	0
9	20250219	192700	272647250	9140	9140	9140	9140	0
10	20250219	192600	272647250	9140	9140	9140	9140	0
11	20250219	192500	272647250	9140	9140	9140	9140	0
12	20250219	192400	272647250	9140	9140	9140	9140	0
13	20250219	192300	272647250	9140	9140	9140	9140	0
14	20250219	192200	272647250	9140	9140	9140	9140	0
15	20250219	192100	272647250	9140	9140	9140	9140	0
16	20250219	192000	272647250	9140	9140	9140	9140	0
17	20250219	191900	272647250	9140	9140	9140	9140	0
18	20250219	191800	272647250	9140	9140	9140	9140	0
19	20250219	191700	272647250	9140	9140	9140	9140	0
20	20250219	191600	272647250	9140	9140	9140	9140	0
21	20250219	191500	272647250	9140	9140	9140	9140	0
22	20250219	191400	272647250	9140	9140	9140	9140	0
23	20250219	191300	272647250	9140	9140	9140	9140	0
24	20250219	191200	272647250	9140	9140	9140	9140	0
25	20250219	191100	272647250	9140	9140	9140	9140	0
26	20250219	191000	272647250	9140	9140	9140	9140	0
27	20250219	190900	272647250	9140	9140	9140	9140	0
28	20250219	190800	272647250	9140	9140	9140	9140	0
29	20250219	190700	272647250	9140	9140	9140	9140	0
30	20250219	190600	272647250	9140	9140	9140	9140	0
31	20250219	190500	272647250	9140	9140	9140	9140	0
32	20250219	190400	272647250	9140	9140	9140	9140	769
33	20250219	190300	272647250	9140	9140	9140	9140	0
34	20250219	190200	272647250	9140	9140	9140	9140	0
35	20250219	190100	272647250	9140	9140	9140	9140	0
36	20250219	190000	272647250	9140	9140	9140	9140	0
37	20250219	185900	272647250	9140	9140	9140	9140	0
38	20250219	185800	272647250	9140	9140	9140	9140	0
39	20250219	185700	272647250	9140	9140	9140	9140	0
40	20250219	185600	272647250	9140	9140	9140	9140	0
41	20250219	185500	272647250	9140	9140	9140	9140	0
42	20250219	185400	272647250	9140	9140	9140	9140	0
43	20250219	185300	272647250	9140	9140	9140	9140	0
44	20250219	185200	272647250	9140	9140	9140	9140	0
45	20250219	185100	272647250	9140	9140	9140	9140	0
46	20250219	185000	272647250	9140	9140	9140	9140	0
47	20250219	184900	272647250	9140	9140	9140	9140	0
48	20250219	184800	272647250	9140	9140	9140	9140	0
49	20250219	184700	272647250	9140	9140	9140	9140	0
50	20250219	184600	272647250	9140	9140	9140	9140	0
51	20250219	184500	272647250	9140	9140	9140	9140	0
52	20250219	184400	272647250	9140	9140	9140	9140	0
53	20250219	184300	272647250	9140	9140	9140	9140	0
54	20250219	184200	272647250	9140	9140	9140	9140	0
55	20250219	184100	272647250	9140	9140	9140	9140	0
56	20250219	184000	272647250	9140	9140	9140	9140	0
57	20250219	183900	272647250	9140	9140	9140	9140	0
58	20250219	183800	272647250	9140	9140	9140	9140	0
59	20250219	183700	272647250	9140	9140	9140	9140	0
60	20250219	183600	272647250	9140	9140	9140	9140	0
61	20250219	183500	272647250	9140	9140	9140	9140	0
62	20250219	183400	272647250	9140	9140	9140	9140	769
63	20250219	183300	272647250	9140	9140	9140	9140	0
64	20250219	183200	272647250	9140	9140	9140	9140	0
65	20250219	183100	272647250	9140	9140	9140	9140	0
66	20250219	183000	272647250	9140	9140	9140	9140	0
67	20250219	182900	272647250	9140	9140	9140	9140	0
68	20250219	182800	272647250	9140	9140	9140	9140	0
69	20250219	182700	272647250	9140	9140	9140	9140	0
70	20250219	182600	272647250	9140	9140	9140	9140	0
71	20250219	182500	272647250	9140	9140	9140	9140	0
72	20250219	182400	272647250	9140	9140	9140	9140	0
73	20250219	182300	272647250	9140	9140	9140	9140	0
74	20250219	182200	272647250	9140	9140	9140	9140	0
75	20250219	182100	272647250	9140	9140	9140	9140	0
76	20250219	182000	272647250	9140	9140	9140	9140	0
77	20250219	181900	272647250	9140	9140	9140	9140	0
78	20250219	181800	272647250	9140	9140	9140	9140	0
79	20250219	181700	272647250	9140	9140	9140	9140	0
80	20250219	181600	272647250	9140	9140	9140	9140	0
81	20250219	181500	272647250	9140	9140	9140	9140	0
82	20250219	181400	272647250	9140	9140	9140	9140	0
83	20250219	181300	272647250	9140	9140	9140	9140	0
84	20250219	181200	272647250	9140	9140	9140	9140	0
85	20250219	181100	272647250	9140	9140	9140	9140	0
86	20250219	181000	272647250	9140	9140	9140	9140	0
87	20250219	180900	272647250	9140	9140	9140	9140	0
88	20250219	180800	272647250	9140	9140	9140	9140	0
89	20250219	180700	272647250	9140	9140	9140	9140	0
90	20250219	180600	272647250	9140	9140	9140	9140	0
91	20250219	180500	272647250	9140	9140	9140	9140	0
92	20250219	180400	272647250	9140	9140	9140	9140	769
93	20250219	180300	272647250	9140	9140	9140	9140	0
94	20250219	180200	272647250	9140	9140	9140	9140	0
95	20250219	180100	272647250	9140	9140	9140	9140	0
96	20250219	180000	272647250	9140	9140	9140	9140	0
97	20250219	175900	272647250	9140	9140	9140	9140	0
98	20250219	175800	272647250	9140	9140	9140	9140	0
99	20250219	175700	272647250	9140	9140	9140	9140	0
100	20250219	175600	272647250	9140	9140	9140	9140	0
101	20250219	175500	272647250	9140	9140	9140	9140	0
102	20250219	175400	272647250	9140	9140	9140	9140	0
103	20250219	175300	272647250	9140	9140	9140	9140	0
104	20250219	175200	272647250	9140	9140	9140	9140	0
105	20250219	175100	272647250	9140	9140	9140	9140	0
106	20250219	175000	272647250	9140	9140	9140	9140	0
107	20250219	174900	272647250	9140	9140	9140	9140	0
108	20250219	174800	272647250	9140	9140	9140	9140	0
109	20250219	174700	272647250	9140	9140	9140	9140	0
110	20250219	174600	272647250	9140	9140	9140	9140	0
111	20250219	174500	272647250	9140	9140	9140	9140	0
112	20250219	174400	272647250	9140	9140	9140	9140	0
113	20250219	174300	272647250	9140	9140	9140	9140	0
114	20250219	174200	272647250	9140	9140	9140	9140	0
115	20250219	174100	272647250	9140	9140	9140	9140	0
116	20250219	174000	272647250	9140	9140	9140	9140	0
117	20250219	173900	272647250	9140	9140	9140	9140	0
118	20250219	173800	272647250	9140	9140	9140	9140	0
119	20250219	173700	272647250	9140	9140	9140	9140	0
120	20250219	173600	272647250	9140	9140	9140	9140	0
121	20250219	173500	272647250	9140	9140	9140	9140	0
122	20250219	173400	272647250	9140	9140	9140	9140	769
123	20250219	173300	272647250	9140	9140	9140	9140	0
124	20250219	173200	272647250	9140	9140	9140	9140	0
125	20250219	173100	272647250	9140	9140	9140	9140	0
126	20250219	173000	272647250	9140	9140	9140	9140	0
127	20250219	172900	272647250	9140	9140	9140	9140	0
128	20250219	172800	272647250	9140	9140	9140	9140	0
129	20250219	172700	272647250	9140	9140	9140	9140	0
130	20250219	172600	272647250	9140	9140	9140	9140	0
131	20250219	172500	272647250	9140	9140	9140	9140	0
132	20250219	172400	272647250	9140	9140	9140	9140	0
133	20250219	172300	272647250	9140	9140	9140	9140	0
134	20250219	172200	272647250	9140	9140	9140	9140	0
135	20250219	172100	272647250	9140	9140	9140	9140	0
136	20250219	172000	272647250	9140	9140	9140	9140	0
137	20250219	171900	272647250	9140	9140	9140	9140	0
138	20250219	171800	272647250	9140	9140	9140	9140	0
139	20250219	171700	272647250	9140	9140	9140	9140	0
140	20250219	171600	272647250	9140	9140	9140	9140	0
141	20250219	171500	272647250	9140	9140	9140	9140	0
142	20250219	171400	272647250	9140	9140	9140	9140	0
143	20250219	171300	272647250	9140	9140	9140	9140	0
144	20250219	171200	272647250	9140	9140	9140	9140	0
145	20250219	171100	272647250	9140	9140	9140	9140	0
146	20250219	171000	272647250	9140	9140	9140	9140	0
147	20250219	170900	272647250	9140	9140	9140	9140	0
148	20250219	170800	272647250	9140	9140	9140	9140	0
149	20250219	170700	272647250	9140	9140	9140	9140	0
150	20250219	170600	272647250	9140	9140	9140	9140	0
151	20250219	170500	272647250	9140	9140	9140	9140	0
152	20250219	170400	272647250	9140	9140	9140	9140	769
153	20250219	170300	272647250	9140	9140	9140	9140	0
154	20250219	170200	272647250	9140	9140	9140	9140	0
155	20250219	170100	272647250	9140	9140	9140	9140	0
156	20250219	170000	272647250	9140	9140	9140	9140	0
157	20250219	165900	272647250	9140	9140	9140	9140	0
158	20250219	165800	272647250	9140	9140	9140	9140	0
159	20250219	165700	272647250	9140	9140	9140	9140	0
160	20250219	165600	272647250	9140	9140	9140	9140	0
161	20250219	165500	272647250	9140	9140	9140	9140	0
162	20250219	165400	272647250	9140	9140	9140	9140	0
163	20250219	165300	272647250	9140	9140	9140	9140	0
164	20250219	165200	272647250	9140	9140	9140	9140	0
165	20250219	165100	272647250	9140	9140	9140	9140	0
166	20250219	165000	272647250	9140	9140	9140	9140	0
167	20250219	164900	272647250	9140	9140	9140	9140	0
168	20250219	164800	272647250	9140	9140	9140	9140	0
169	20250219	164700	272647250	9140	9140	9140	9140	0
170	20250219	164600	272647250	9140	9140	9140	9140	0
171	20250219	164500	272647250	9140	9140	9140	9140	0
172	20250219	164400	272647250	9140	9140	9140	9140	0
173	20250219	164300	272647250	9140	9140	9140	9140	0
174	20250219	164200	272647250	9140	9140	9140	9140	0
175	20250219	164100	272647250	9140	9140	9140	9140	0
176	20250219	164000	272647250	9140	9140	9140	9140	0
177	20250219	163900	272647250	9140	9140	9140	9140	0
178	20250219	163800	272647250	9140	9140	9140	9140	0
179	20250219	163700	272647250	9140	9140	9140	9140	0
180	20250219	163600	272647250	9140	9140	9140	9140	0
181	20250219	163500	272647250	9140	9140	9140	9140	0
182	20250219	163400	272647250	9140	9140	9140	9140	769
183	20250219	163300	272647250	9140	9140	9140	9140	0
184	20250219	163200	272647250	9140	9140	9140	9140	0
185	20250219	163100	272647250	9140	9140	9140	9140	0
186	20250219	163000	272647250	9140	9140	9140	9140	0
187	20250219	162900	272647250	9140	9140	9140	9140	0
188	20250219	162800	272647250	9140	9140	9140	9140	0
189	20250219	162700	272647250	9140	9140	9140	9140	0
190	20250219	162600	272647250	9140	9140	9140	9140	0
191	20250219	162500	272647250	9140	9140	9140	9140	0
192	20250219	162400	272647250	9140	9140	9140	9140	0
193	20250219	162300	272647250	9140	9140	9140	9140	0
194	20250219	162200	272647250	9140	9140	9140	9140	0
195	20250219	162100	272647250	9140	9140	9140	9140	0
196	20250219	162000	272647250	9140	9140	9140	9140	0
197	20250219	161900	272647250	9140	9140	9140	9140	0
198	20250219	161800	272647250	9140	9140	9140	9140	0
199	20250219	161700	272647250	9140	9140	9140	9140	0
200	20250219	161600	272647250	9140	9140	9140	9140	0
201	20250219	161500	272647250	9140	9140	9140	9140	0
202	20250219	161400	272647250	9140	9140	9140	9140	0
203	20250219	161300	272647250	9140	9140	9140	9140	0
204	20250219	161200	272647250	9140	9140	9140	9140	0
205	20250219	161100	272647250	9140	9140	9140	9140	0
206	20250219	161000	272647250	9140	9140	9140	9140	0
207	20250219	160900	272647250	9140	9140	9140	9140	0
208	20250219	160800	272647250	9140	9140	9140	9140	0
209	20250219	160700	272647250	9140	9140	9140	9140	0
210	20250219	160600	272647250	9140	9140	9140	9140	0
211	20250219	160500	272647250	9140	9140	9140	9140	0
212	20250219	160400	272647250	9140	9140	9140	9140	769
213	20250219	160300	272647250	9140	9140	9140	9140	0
214	20250219	160200	272647250	9140	9140	9140	9140	0
215	20250219	160100	272647250	9140	9140	9140	9140	0
216	20250219	160000	272647250	9140	9140	9140	9140	0
217	20250219	155900	272647250	9140	9140	9140	9140	0
218	20250219	155800	272647250	9140	9140	9140	9140	0
219	20250219	155700	272647250	9140	9140	9140	9140	0
220	20250219	155600	272647250	9140	9140	9140	9140	0
221	20250219	155500	272647250	9140	9140	9140	9140	0
222	20250219	155400	272647250	9140	9140	9140	9140	0
223	20250219	155300	272647250	9140	9140	9140	9140	0
224	20250219	155200	272647250	9140	9140	9140	9140	0
225	20250219	155100	272647250	9140	9140	9140	9140	0
226	20250219	155000	272647250	9140	9140	9140	9140	0
227	20250219	154900	272647250	9140	9140	9140	9140	0
228	20250219	154800	272647250	9140	9140	9140	9140	0
229	20250219	154700	272647250	9140	9140	9140	9140	0
230	20250219	154600	272647250	9140	9140	9140	9140	0
231	20250219	154500	272647250	9140	9140	9140	9140	0
232	20250219	154400	272647250	9140	9140	9140	9140	0
233	20250219	154300	272647250	9140	9140	9140	9140	0
234	20250219	154200	272647250	9140	9140	9140	9140	0
235	20250219	154100	272647250	9140	9140	9140	9140	0
236	20250219	154000	272647250	9140	9140	9140	9140	0
237	20250219	153900	272647250	9140	9140	9140	9140	0
238	20250219	153800	272647250	9140	9140	9140	9140	0
239	20250219	153700	272647250	9140	9140	9140	9140	0
240	20250219	153600	272647250	9140	9140	9140	9140	0
241	20250219	153500	272647250	9140	9140	9140	9140	0
242	20250219	153400	272647250	9140	9140	9140	9140	769
243	20250219	153300	272647250	9140	9140	9140	9140	0
244	20250219	153200	272647250	9140	9140	9140	9140	0
245	20250219	153100	272647250	9140	9140	9140	9140	0
246	20250219	153000	272647250	9140	9140	9140	9140	769
247	20250219	152900	265618590	9120	9120	9120	9120	0
248	20250219	152800	265618590	9120	9120	9120	9120	0
249	20250219	152700	265618590	9120	9120	9120	9120	0
250	20250219	152600	265618590	9120	9120	9120	9120	0
251	20250219	152500	265618590	9120	9120	9120	9120	0
252	20250219	152400	265618590	9120	9120	9120	9120	0
253	20250219	152300	265618590	9120	9120	9120	9120	0
254	20250219	152200	265618590	9120	9120	9120	9120	0
255	20250219	152100	265618590	9120	9120	9120	9120	0
256	20250219	152000	265618590	9120	9120	9120	9120	0
257	20250219	151900	265618590	9120	9130	9140	9120	360
258	20250219	151800	262331750	9130	9110	9130	9110	75
259	20250219	151700	261648430	9100	9110	9110	9100	368
260	20250219	151600	258298790	9120	9120	9120	9110	178
261	20250219	151500	256676650	9120	9110	9120	9110	72
262	20250219	151400	256020030	9130	9130	9130	9110	40
263	20250219	151300	255655140	9130	9130	9130	9130	0
264	20250219	151200	255655140	9130	9120	9130	9120	89
265	20250219	151100	254842660	9110	9110	9110	9110	0
266	20250219	151000	254842660	9110	9110	9110	9110	0
267	20250219	150900	254842660	9110	9110	9110	9110	0
268	20250219	150800	254842660	9110	9110	9110	9110	0
269	20250219	150700	254842660	9110	9110	9110	9110	0
270	20250219	150600	254842660	9110	9110	9110	9110	0
271	20250219	150500	254842660	9110	9110	9110	9110	40
272	20250219	150400	254478260	9140	9140	9140	9140	0
273	20250219	150300	254478260	9140	9140	9140	9140	0
274	20250219	150200	254478260	9140	9140	9140	9140	5
275	20250219	150100	254432560	9140	9130	9140	9130	99
276	20250219	150000	253528580	9130	9130	9130	9130	0
277	20250219	145900	253528580	9130	9130	9130	9130	0
278	20250219	145800	253528580	9130	9130	9130	9130	0
279	20250219	145700	253528580	9130	9120	9130	9120	50
280	20250219	145600	253072200	9120	9120	9120	9120	18
281	20250219	145500	252908040	9130	9130	9130	9130	1
282	20250219	145400	252898910	9140	9130	9140	9130	10
283	20250219	145300	252807600	9120	9120	9120	9120	2
284	20250219	145200	252789360	9120	9120	9120	9120	64
285	20250219	145100	252205680	9120	9120	9120	9120	1
286	20250219	145000	252196560	9100	9100	9100	9100	0
287	20250219	144900	252196560	9100	9100	9100	9100	0
288	20250219	144800	252196560	9100	9100	9100	9100	0
289	20250219	144700	252196560	9100	9100	9100	9100	0
290	20250219	144600	252196560	9100	9100	9100	9100	0
291	20250219	144500	252196560	9100	9100	9100	9100	0
292	20250219	144400	252196560	9100	9100	9100	9100	0
293	20250219	144300	252196560	9100	9100	9100	9100	0
294	20250219	144200	252196560	9100	9100	9100	9100	267
295	20250219	144100	249766860	9110	9110	9110	9110	0
296	20250219	144000	249766860	9110	9100	9110	9100	33
297	20250219	143900	249466510	9100	9110	9110	9100	26
298	20250219	143800	249229870	9110	9110	9110	9110	0
299	20250219	143700	249229870	9110	9110	9110	9110	0
300	20250219	143600	249229870	9110	9110	9110	9110	0
301	20250219	143500	249229870	9110	9110	9110	9110	3
302	20250219	143400	249202540	9120	9120	9120	9120	1
303	20250219	143300	249193420	9120	9120	9120	9120	0
304	20250219	143200	249193420	9120	9120	9120	9120	3
305	20250219	143100	249166060	9110	9110	9110	9110	0
306	20250219	143000	249166060	9110	9110	9110	9110	0
307	20250219	142900	249166060	9110	9110	9110	9110	0
308	20250219	142800	249166060	9110	9110	9110	9110	5
309	20250219	142700	249120510	9100	9100	9100	9100	0
310	20250219	142600	249120510	9100	9100	9100	9100	37
311	20250219	142500	248783810	9100	9100	9100	9100	0
312	20250219	142400	248783810	9100	9100	9100	9100	13
313	20250219	142300	248665510	9080	9130	9130	9060	4849
314	20250219	142200	204656540	9140	9140	9140	9140	1
315	20250219	142100	204647400	9130	9130	9130	9130	2
316	20250219	142000	204629140	9140	9140	9140	9140	0
317	20250219	141900	204629140	9140	9140	9140	9140	0
318	20250219	141800	204629140	9140	9140	9140	9140	0
319	20250219	141700	204629140	9140	9140	9140	9140	0
320	20250219	141600	204629140	9140	9140	9140	9140	0
321	20250219	141500	204629140	9140	9140	9140	9140	0
322	20250219	141400	204629140	9140	9140	9140	9140	0
323	20250219	141300	204629140	9140	9140	9140	9140	0
324	20250219	141200	204629140	9140	9140	9140	9140	0
325	20250219	141100	204629140	9140	9140	9140	9140	0
326	20250219	141000	204629140	9140	9140	9140	9130	31
327	20250219	140900	204345930	9140	9140	9140	9140	1
328	20250219	140800	204336790	9140	9140	9140	9140	0
329	20250219	140700	204336790	9140	9140	9140	9140	0
330	20250219	140600	204336790	9140	9140	9140	9140	2
331	20250219	140500	204318510	9140	9140	9140	9140	0
332	20250219	140400	204318510	9140	9140	9140	9140	1
333	20250219	140300	204309370	9150	9150	9150	9150	0
334	20250219	140200	204309370	9150	9150	9150	9150	101
335	20250219	140100	203385220	9150	9150	9150	9150	0
336	20250219	140000	203385220	9150	9150	9150	9150	0
337	20250219	135900	203385220	9150	9150	9150	9150	0
338	20250219	135800	203385220	9150	9150	9150	9150	1
339	20250219	135700	203376070	9150	9150	9150	9150	14
340	20250219	135600	203247970	9140	9140	9140	9140	0
341	20250219	135500	203247970	9140	9140	9140	9140	0
342	20250219	135400	203247970	9140	9140	9140	9140	0
343	20250219	135300	203247970	9140	9140	9140	9140	0
344	20250219	135200	203247970	9140	9140	9140	9140	0
345	20250219	135100	203247970	9140	9140	9140	9140	12
346	20250219	135000	203138290	9140	9140	9140	9140	0
347	20250219	134900	203138290	9140	9130	9140	9130	301
348	20250219	134800	200390150	9140	9140	9140	9140	0
349	20250219	134700	200390150	9140	9140	9140	9140	0
350	20250219	134600	200390150	9140	9140	9140	9140	11
351	20250219	134500	200289610	9140	9140	9140	9140	0
352	20250219	134400	200289610	9140	9130	9140	9130	8
353	20250219	134300	200216500	9130	9130	9130	9130	0
354	20250219	134200	200216500	9130	9130	9130	9130	0
355	20250219	134100	200216500	9130	9130	9130	9130	0
356	20250219	134000	200216500	9130	9130	9130	9130	1
357	20250219	133900	200207370	9130	9140	9140	9130	110
358	20250219	133800	199202010	9150	9150	9150	9150	0
359	20250219	133700	199202010	9150	9150	9150	9150	3
360	20250219	133600	199174560	9150	9150	9150	9150	0
361	20250219	133500	199174560	9150	9140	9150	9140	50
362	20250219	133400	198717460	9140	9140	9140	9140	1
363	20250219	133300	198708320	9140	9140	9140	9140	13
364	20250219	133200	198589500	9140	9140	9140	9140	0
365	20250219	133100	198589500	9140	9140	9140	9140	102
366	20250219	133000	197657220	9140	9140	9140	9140	0
367	20250219	132900	197657220	9140	9140	9140	9140	1
368	20250219	132800	197648080	9140	9150	9150	9140	3
369	20250219	132700	197620650	9140	9140	9140	9140	1
370	20250219	132600	197611510	9140	9140	9140	9140	22
371	20250219	132500	197410430	9140	9140	9140	9140	1
372	20250219	132400	197401290	9140	9140	9140	9140	1
373	20250219	132300	197392150	9140	9140	9140	9140	0
374	20250219	132200	197392150	9140	9140	9140	9140	0
375	20250219	132100	197392150	9140	9140	9140	9140	2
376	20250219	132000	197373870	9140	9140	9140	9140	0
377	20250219	131900	197373870	9140	9140	9140	9140	1
378	20250219	131800	197364730	9150	9150	9150	9150	0
379	20250219	131700	197364730	9150	9150	9150	9150	1
380	20250219	131600	197355580	9150	9150	9150	9150	0
381	20250219	131500	197355580	9150	9150	9150	9150	100
382	20250219	131400	196440580	9160	9160	9160	9160	0
383	20250219	131300	196440580	9160	9160	9160	9160	0
384	20250219	131200	196440580	9160	9160	9160	9160	0
385	20250219	131100	196440580	9160	9150	9160	9150	11
386	20250219	131000	196339920	9140	9140	9140	9140	1
387	20250219	130900	196330780	9140	9140	9140	9140	0
388	20250219	130800	196330780	9140	9140	9140	9140	1
389	20250219	130700	196321640	9140	9140	9140	9140	3
390	20250219	130600	196294220	9150	9150	9150	9150	0
391	20250219	130500	196294220	9150	9150	9150	9150	0
392	20250219	130400	196294220	9150	9150	9150	9150	0
393	20250219	130300	196294220	9150	9150	9150	9150	1
394	20250219	130200	196285070	9140	9140	9140	9140	0
395	20250219	130100	196285070	9140	9140	9140	9140	2
396	20250219	130000	196266790	9140	9140	9140	9140	1
397	20250219	125900	196257650	9140	9140	9140	9140	2
398	20250219	125800	196239370	9140	9140	9140	9140	0
399	20250219	125700	196239370	9140	9140	9140	9140	1
400	20250219	125600	196230230	9140	9140	9140	9140	0
401	20250219	125500	196230230	9140	9150	9150	9140	2
402	20250219	125400	196211940	9140	9140	9140	9140	1
403	20250219	125300	196202800	9140	9140	9140	9140	2
404	20250219	125200	196184520	9140	9140	9140	9140	1
405	20250219	125100	196175380	9140	9140	9140	9140	9
406	20250219	125000	196093120	9140	9140	9150	9140	9
407	20250219	124900	196010850	9140	9140	9140	9140	2
408	20250219	124800	195992570	9140	9140	9140	9140	1
409	20250219	124700	195983430	9140	9140	9140	9140	0
410	20250219	124600	195983430	9140	9140	9140	9140	300
411	20250219	124500	193241430	9140	9140	9140	9140	0
412	20250219	124400	193241430	9140	9150	9150	9140	100
413	20250219	124300	192327220	9160	9160	9160	9160	0
414	20250219	124200	192327220	9160	9160	9160	9160	69
415	20250219	124100	191695180	9160	9160	9160	9160	0
416	20250219	124000	191695180	9160	9160	9160	9160	0
417	20250219	123900	191695180	9160	9160	9160	9160	2
418	20250219	123800	191676860	9150	9150	9150	9150	20
419	20250219	123700	191493860	9150	9150	9150	9150	0
420	20250219	123600	191493860	9150	9150	9150	9150	3
421	20250219	123500	191466410	9150	9150	9150	9150	0
422	20250219	123400	191466410	9150	9150	9150	9150	3
423	20250219	123300	191438960	9140	9140	9140	9140	239
424	20250219	123200	189254500	9140	9140	9140	9140	0
425	20250219	123100	189254500	9140	9140	9140	9140	0
426	20250219	123000	189254500	9140	9140	9140	9140	0
427	20250219	122900	189254500	9140	9140	9140	9140	1
428	20250219	122800	189245360	9130	9120	9130	9120	6
429	20250219	122700	189190620	9110	9110	9110	9110	0
430	20250219	122600	189190620	9110	9110	9110	9110	72
431	20250219	122500	188534700	9110	9110	9110	9110	0
432	20250219	122400	188534700	9110	9110	9110	9110	760
433	20250219	122300	181611100	9130	9130	9130	9130	0
434	20250219	122200	181611100	9130	9130	9130	9130	0
435	20250219	122100	181611100	9130	9130	9130	9130	0
436	20250219	122000	181611100	9130	9130	9130	9130	0
437	20250219	121900	181611100	9130	9130	9130	9130	0
438	20250219	121800	181611100	9130	9120	9130	9120	11
439	20250219	121700	181510700	9120	9120	9120	9120	0
440	20250219	121600	181510700	9120	9120	9120	9120	3
441	20250219	121500	181483340	9130	9130	9130	9130	0
442	20250219	121400	181483340	9130	9130	9130	9130	0
443	20250219	121300	181483340	9130	9130	9130	9130	0
444	20250219	121200	181483340	9130	9120	9130	9120	4
445	20250219	121100	181446840	9110	9110	9110	9110	0
446	20250219	121000	181446840	9110	9110	9110	9110	0
447	20250219	120900	181446840	9110	9110	9110	9110	2
448	20250219	120800	181428620	9110	9110	9110	9110	3
449	20250219	120700	181401290	9130	9130	9130	9130	0
450	20250219	120600	181401290	9130	9130	9130	9130	0
451	20250219	120500	181401290	9130	9130	9130	9130	2
452	20250219	120400	181383030	9110	9130	9130	9100	2111
453	20250219	120300	162159890	9130	9130	9130	9130	182
454	20250219	120200	160498230	9140	9140	9140	9140	0
455	20250219	120100	160498230	9140	9140	9140	9140	0
456	20250219	120000	160498230	9140	9140	9140	9140	71
457	20250219	115900	159849290	9140	9140	9140	9140	100
458	20250219	115800	158935290	9140	9140	9140	9140	0
459	20250219	115700	158935290	9140	9140	9140	9140	200
460	20250219	115600	157107290	9170	9170	9170	9170	0
461	20250219	115500	157107290	9170	9140	9170	9140	5
462	20250219	115400	157061470	9170	9170	9170	9170	100
463	20250219	115300	156144470	9160	9160	9160	9160	0
464	20250219	115200	156144470	9160	9160	9160	9160	0
465	20250219	115100	156144470	9160	9170	9170	9160	151
466	20250219	115000	154761300	9170	9170	9170	9170	0
467	20250219	114900	154761300	9170	9170	9170	9170	0
468	20250219	114800	154761300	9170	9170	9170	9170	0
469	20250219	114700	154761300	9170	9160	9170	9160	4
470	20250219	114600	154724650	9160	9160	9160	9160	0
471	20250219	114500	154724650	9160	9160	9160	9160	1
472	20250219	114400	154715490	9140	9140	9140	9140	0
473	20250219	114300	154715490	9140	9140	9140	9140	0
474	20250219	114200	154715490	9140	9140	9140	9140	0
475	20250219	114100	154715490	9140	9140	9140	9140	0
476	20250219	114000	154715490	9140	9140	9140	9140	0
477	20250219	113900	154715490	9140	9140	9140	9140	0
478	20250219	113800	154715490	9140	9140	9140	9140	345
479	20250219	113700	151562190	9180	9180	9180	9180	0
480	20250219	113600	151562190	9180	9150	9180	9150	9
481	20250219	113500	151479710	9150	9150	9150	9150	0
482	20250219	113400	151479710	9150	9150	9150	9150	1
483	20250219	113300	151470560	9140	9140	9140	9140	2
484	20250219	113200	151452280	9140	9140	9140	9140	0
485	20250219	113100	151452280	9140	9140	9140	9140	0
486	20250219	113000	151452280	9140	9140	9140	9140	0
487	20250219	112900	151452280	9140	9140	9140	9140	2
488	20250219	112800	151434000	9180	9180	9180	9180	0
489	20250219	112700	151434000	9180	9180	9180	9180	0
490	20250219	112600	151434000	9180	9180	9180	9180	0
491	20250219	112500	151434000	9180	9180	9180	9180	0
492	20250219	112400	151434000	9180	9180	9180	9180	0
493	20250219	112300	151434000	9180	9180	9180	9180	0
494	20250219	112200	151434000	9180	9180	9180	9180	0
495	20250219	112100	151434000	9180	9150	9190	9150	11
496	20250219	112000	151333100	9140	9140	9140	9140	1
497	20250219	111900	151323960	9140	9140	9140	9140	2
498	20250219	111800	151305680	9140	9140	9140	9140	1
499	20250219	111700	151296540	9140	9140	9140	9140	166
500	20250219	111600	149779300	9140	9140	9140	9140	2
501	20250219	111500	149761020	9140	9140	9140	9140	1
502	20250219	111400	149751880	9140	9140	9140	9140	0
503	20250219	111300	149751880	9140	9140	9140	9140	2
504	20250219	111200	149733600	9140	9140	9140	9140	0
505	20250219	111100	149733600	9140	9140	9140	9140	0
506	20250219	111000	149733600	9140	9140	9140	9140	0
507	20250219	110900	149733600	9140	9140	9140	9140	0
508	20250219	110800	149733600	9140	9150	9150	9140	182
509	20250219	110700	148070110	9150	9150	9190	9150	102
510	20250219	110600	147134740	9150	9150	9150	9150	0
511	20250219	110500	147134740	9150	9150	9150	9140	3
512	20250219	110400	147107300	9140	9140	9140	9140	10
513	20250219	110300	147015900	9150	9150	9150	9150	0
514	20250219	110200	147015900	9150	9150	9150	9150	3
515	20250219	110100	146988450	9150	9150	9150	9150	3
516	20250219	110000	146961000	9150	9150	9150	9150	3
517	20250219	105900	146933550	9190	9150	9190	9150	33
518	20250219	105800	146631370	9140	9140	9140	9140	1
519	20250219	105700	146622230	9140	9140	9140	9140	2
520	20250219	105600	146603950	9140	9140	9140	9140	0
521	20250219	105500	146603950	9140	9140	9140	9140	0
522	20250219	105400	146603950	9140	9140	9140	9140	1
523	20250219	105300	146594810	9140	9140	9140	9140	0
524	20250219	105200	146594810	9140	9140	9140	9140	12
525	20250219	105100	146485130	9140	9140	9140	9140	0
526	20250219	105000	146485130	9140	9140	9140	9140	11
527	20250219	104900	146384590	9140	9140	9140	9140	1
528	20250219	104800	146375450	9140	9140	9140	9140	3
529	20250219	104700	146348030	9140	9140	9140	9140	3
530	20250219	104600	146320610	9140	9140	9140	9140	0
531	20250219	104500	146320610	9140	9140	9140	9140	1
532	20250219	104400	146311470	9140	9140	9140	9140	2
533	20250219	104300	146293190	9150	9150	9150	9150	0
534	20250219	104200	146293190	9150	9150	9150	9150	0
535	20250219	104100	146293190	9150	9140	9150	9140	2
536	20250219	104000	146274900	9150	9150	9150	9150	0
537	20250219	103900	146274900	9150	9140	9150	9140	4
538	20250219	103800	146238320	9130	9130	9130	9130	2
539	20250219	103700	146220060	9140	9140	9140	9140	48
540	20250219	103600	145781340	9140	9150	9150	9140	113
541	20250219	103500	144747410	9130	9180	9180	9130	2042
542	20250219	103400	126068870	9190	9190	9190	9190	6
543	20250219	103300	126013730	9190	9180	9190	9180	5
544	20250219	103200	125967790	9180	9180	9180	9180	2
545	20250219	103100	125949430	9190	9190	9190	9190	19
546	20250219	103000	125774820	9190	9190	9190	9190	12
547	20250219	102900	125664540	9190	9190	9190	9180	15
548	20250219	102800	125526710	9190	9190	9190	9190	1
549	20250219	102700	125517520	9180	9180	9180	9180	1
550	20250219	102600	125508340	9180	9180	9180	9180	0
551	20250219	102500	125508340	9180	9180	9180	9180	2
552	20250219	102400	125489980	9180	9180	9180	9180	0
553	20250219	102300	125489980	9180	9180	9180	9180	0
554	20250219	102200	125489980	9180	9180	9180	9180	5
555	20250219	102100	125444080	9180	9180	9180	9180	5
556	20250219	102000	125398180	9180	9180	9180	9180	7
557	20250219	101900	125333920	9180	9200	9220	9180	134
558	20250219	101800	124102150	9190	9190	9190	9190	0
559	20250219	101700	124102150	9190	9190	9190	9190	0
560	20250219	101600	124102150	9190	9190	9190	9190	3
561	20250219	101500	124074580	9200	9200	9200	9200	0
562	20250219	101400	124074580	9200	9190	9200	9190	205
563	20250219	101300	122188590	9200	9200	9200	9200	0
564	20250219	101200	122188590	9200	9200	9200	9200	346
565	20250219	101100	119005390	9220	9190	9220	9190	2027
566	20250219	101000	100358150	9180	9180	9180	9180	0
567	20250219	100900	100358150	9180	9190	9190	9180	19
568	20250219	100800	100183720	9180	9180	9180	9180	21
569	20250219	100700	99990940	9180	9170	9180	9170	1228
570	20250219	100600	88718340	9170	9170	9170	9170	0
571	20250219	100500	88718340	9170	9160	9170	9160	2
572	20250219	100400	88700010	9160	9160	9160	9160	10
573	20250219	100300	88608410	9160	9160	9160	9160	3
574	20250219	100200	88580930	9160	9160	9160	9160	10
575	20250219	100100	88489330	9160	9160	9160	9160	4
576	20250219	100000	88452690	9160	9160	9160	9160	10
577	20250219	095900	88361090	9160	9160	9160	9160	1
578	20250219	095800	88351930	9160	9160	9160	9160	16
579	20250219	095700	88205370	9160	9160	9160	9160	0
580	20250219	095600	88205370	9160	9160	9160	9160	105
581	20250219	095500	87243570	9180	9180	9180	9180	0
582	20250219	095400	87243570	9180	9160	9180	9160	5
583	20250219	095300	87197720	9150	9150	9150	9150	35
584	20250219	095200	86877470	9150	9150	9150	9150	0
585	20250219	095100	86877470	9150	9150	9150	9150	0
586	20250219	095000	86877470	9150	9150	9150	9150	3
587	20250219	094900	86850020	9180	9180	9180	9180	0
588	20250219	094800	86850020	9180	9180	9180	9180	0
589	20250219	094700	86850020	9180	9160	9180	9160	19
590	20250219	094600	86675720	9150	9160	9160	9150	78
591	20250219	094500	85961270	9160	9160	9160	9160	9
592	20250219	094400	85878830	9160	9140	9160	9140	18
593	20250219	094300	85714070	9140	9140	9140	9140	33
594	20250219	094200	85412450	9140	9140	9140	9140	5
595	20250219	094100	85366750	9130	9130	9130	9130	0
596	20250219	094000	85366750	9130	9130	9130	9130	1
597	20250219	093900	85357620	9130	9130	9130	9130	10
598	20250219	093800	85266320	9130	9130	9130	9130	0
599	20250219	093700	85266320	9130	9130	9130	9130	1
600	20250219	093600	85257190	9130	9130	9130	9130	0
601	20250219	093500	85257190	9130	9130	9130	9130	0
602	20250219	093400	85257190	9130	9130	9130	9130	0
603	20250219	093300	85257190	9130	9140	9140	9130	112
604	20250219	093200	84233630	9140	9140	9140	9140	21
605	20250219	093100	84041690	9140	9140	9140	9140	0
606	20250219	093000	84041690	9140	9140	9140	9140	1
607	20250219	092900	84032550	9130	9140	9140	9130	15
608	20250219	092800	83895550	9180	9120	9180	9120	26
609	20250219	092700	83657140	9130	9130	9140	9130	45
610	20250219	092600	83246070	9140	9130	9140	9120	25
611	20250219	092500	83017730	9150	9160	9160	9110	1117
612	20250219	092400	72812110	9170	9170	9170	9170	10
613	20250219	092300	72720410	9190	9190	9190	9190	0
614	20250219	092200	72720410	9190	9190	9190	9190	107
615	20250219	092100	71737080	9180	9180	9180	9180	0
616	20250219	092000	71737080	9180	9180	9180	9180	0
617	20250219	091900	71737080	9180	9180	9180	9180	0
618	20250219	091800	71737080	9180	9180	9180	9180	0
619	20250219	091700	71737080	9180	9170	9180	9170	66
620	20250219	091600	71131400	9140	9140	9140	9140	0
621	20250219	091500	71131400	9140	9140	9140	9140	300
622	20250219	091400	68389400	9140	9140	9140	9140	7
623	20250219	091300	68325420	9140	9150	9150	9140	230
624	20250219	091200	66223170	9150	9150	9150	9150	0
625	20250219	091100	66223170	9150	9190	9200	9150	5255
626	20250219	091000	17879320	9200	9180	9200	9180	126
627	20250219	090900	16721450	9190	9180	9190	9180	276
628	20250219	090800	14187050	9180	9160	9180	9160	201
629	20250219	090700	12345870	9160	9160	9160	9160	1
630	20250219	090600	12336710	9170	9150	9170	9150	1091
631	20250219	090500	2353910	9150	9150	9150	9150	0
632	20250219	090400	2353910	9150	9150	9150	9150	12
633	20250219	090300	2244110	9100	9100	9100	9100	72
634	20250219	090200	1588910	9100	9100	9100	9100	39
635	20250219	090100	1234010	9100	9120	9150	9100	70
636	20250219	090000	594600	9130	9150	9150	9130	65