KissMeData/131370/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202700	414681490	2985	2985	2985	2985	1524
3	20250219	202600	414681490	2985	2985	2985	2985	0
4	20250219	202500	414681490	2985	2985	2985	2985	0
5	20250219	202400	414681490	2985	2985	2985	2985	0
6	20250219	202300	414681490	2985	2985	2985	2985	0
7	20250219	202200	414681490	2985	2985	2985	2985	0
8	20250219	202100	414681490	2985	2985	2985	2985	0
9	20250219	202000	414681490	2985	2985	2985	2985	0
10	20250219	201900	414681490	2985	2985	2985	2985	0
11	20250219	201800	414681490	2985	2985	2985	2985	0
12	20250219	201700	414681490	2985	2985	2985	2985	0
13	20250219	201600	414681490	2985	2985	2985	2985	0
14	20250219	201500	414681490	2985	2985	2985	2985	0
15	20250219	201400	414681490	2985	2985	2985	2985	0
16	20250219	201300	414681490	2985	2985	2985	2985	0
17	20250219	201200	414681490	2985	2985	2985	2985	0
18	20250219	201100	414681490	2985	2985	2985	2985	0
19	20250219	201000	414681490	2985	2985	2985	2985	0
20	20250219	200900	414681490	2985	2985	2985	2985	0
21	20250219	200800	414681490	2985	2985	2985	2985	0
22	20250219	200700	414681490	2985	2985	2985	2985	0
23	20250219	200600	414681490	2985	2985	2985	2985	0
24	20250219	200500	414681490	2985	2985	2985	2985	0
25	20250219	200400	414681490	2985	2985	2985	2985	0
26	20250219	200300	414681490	2985	2985	2985	2985	0
27	20250219	200200	414681490	2985	2985	2985	2985	0
28	20250219	200100	414681490	2985	2985	2985	2985	0
29	20250219	200000	414681490	2985	2985	2985	2985	0
30	20250219	195900	414681490	2985	2985	2985	2985	0
31	20250219	195800	414681490	2985	2985	2985	2985	0
32	20250219	195700	414681490	2985	2985	2985	2985	1524
33	20250219	195600	414681490	2985	2985	2985	2985	0
34	20250219	195500	414681490	2985	2985	2985	2985	0
35	20250219	195400	414681490	2985	2985	2985	2985	0
36	20250219	195300	414681490	2985	2985	2985	2985	0
37	20250219	195200	414681490	2985	2985	2985	2985	0
38	20250219	195100	414681490	2985	2985	2985	2985	0
39	20250219	195000	414681490	2985	2985	2985	2985	0
40	20250219	194900	414681490	2985	2985	2985	2985	0
41	20250219	194800	414681490	2985	2985	2985	2985	0
42	20250219	194700	414681490	2985	2985	2985	2985	0
43	20250219	194600	414681490	2985	2985	2985	2985	0
44	20250219	194500	414681490	2985	2985	2985	2985	0
45	20250219	194400	414681490	2985	2985	2985	2985	0
46	20250219	194300	414681490	2985	2985	2985	2985	0
47	20250219	194200	414681490	2985	2985	2985	2985	0
48	20250219	194100	414681490	2985	2985	2985	2985	0
49	20250219	194000	414681490	2985	2985	2985	2985	0
50	20250219	193900	414681490	2985	2985	2985	2985	0
51	20250219	193800	414681490	2985	2985	2985	2985	0
52	20250219	193700	414681490	2985	2985	2985	2985	0
53	20250219	193600	414681490	2985	2985	2985	2985	0
54	20250219	193500	414681490	2985	2985	2985	2985	0
55	20250219	193400	414681490	2985	2985	2985	2985	0
56	20250219	193300	414681490	2985	2985	2985	2985	0
57	20250219	193200	414681490	2985	2985	2985	2985	0
58	20250219	193100	414681490	2985	2985	2985	2985	0
59	20250219	193000	414681490	2985	2985	2985	2985	0
60	20250219	192900	414681490	2985	2985	2985	2985	0
61	20250219	192800	414681490	2985	2985	2985	2985	0
62	20250219	192700	414681490	2985	2985	2985	2985	1524
63	20250219	192600	414681490	2985	2985	2985	2985	0
64	20250219	192500	414681490	2985	2985	2985	2985	0
65	20250219	192400	414681490	2985	2985	2985	2985	0
66	20250219	192300	414681490	2985	2985	2985	2985	0
67	20250219	192200	414681490	2985	2985	2985	2985	0
68	20250219	192100	414681490	2985	2985	2985	2985	0
69	20250219	192000	414681490	2985	2985	2985	2985	0
70	20250219	191900	414681490	2985	2985	2985	2985	0
71	20250219	191800	414681490	2985	2985	2985	2985	0
72	20250219	191700	414681490	2985	2985	2985	2985	0
73	20250219	191600	414681490	2985	2985	2985	2985	0
74	20250219	191500	414681490	2985	2985	2985	2985	0
75	20250219	191400	414681490	2985	2985	2985	2985	0
76	20250219	191300	414681490	2985	2985	2985	2985	0
77	20250219	191200	414681490	2985	2985	2985	2985	0
78	20250219	191100	414681490	2985	2985	2985	2985	0
79	20250219	191000	414681490	2985	2985	2985	2985	0
80	20250219	190900	414681490	2985	2985	2985	2985	0
81	20250219	190800	414681490	2985	2985	2985	2985	0
82	20250219	190700	414681490	2985	2985	2985	2985	0
83	20250219	190600	414681490	2985	2985	2985	2985	0
84	20250219	190500	414681490	2985	2985	2985	2985	0
85	20250219	190400	414681490	2985	2985	2985	2985	0
86	20250219	190300	414681490	2985	2985	2985	2985	0
87	20250219	190200	414681490	2985	2985	2985	2985	0
88	20250219	190100	414681490	2985	2985	2985	2985	0
89	20250219	190000	414681490	2985	2985	2985	2985	0
90	20250219	185900	414681490	2985	2985	2985	2985	0
91	20250219	185800	414681490	2985	2985	2985	2985	0
92	20250219	185700	414681490	2985	2985	2985	2985	1524
93	20250219	185600	414681490	2985	2985	2985	2985	0
94	20250219	185500	414681490	2985	2985	2985	2985	0
95	20250219	185400	414681490	2985	2985	2985	2985	0
96	20250219	185300	414681490	2985	2985	2985	2985	0
97	20250219	185200	414681490	2985	2985	2985	2985	0
98	20250219	185100	414681490	2985	2985	2985	2985	0
99	20250219	185000	414681490	2985	2985	2985	2985	0
100	20250219	184900	414681490	2985	2985	2985	2985	0
101	20250219	184800	414681490	2985	2985	2985	2985	0
102	20250219	184700	414681490	2985	2985	2985	2985	0
103	20250219	184600	414681490	2985	2985	2985	2985	0
104	20250219	184500	414681490	2985	2985	2985	2985	0
105	20250219	184400	414681490	2985	2985	2985	2985	0
106	20250219	184300	414681490	2985	2985	2985	2985	0
107	20250219	184200	414681490	2985	2985	2985	2985	0
108	20250219	184100	414681490	2985	2985	2985	2985	0
109	20250219	184000	414681490	2985	2985	2985	2985	0
110	20250219	183900	414681490	2985	2985	2985	2985	0
111	20250219	183800	414681490	2985	2985	2985	2985	0
112	20250219	183700	414681490	2985	2985	2985	2985	0
113	20250219	183600	414681490	2985	2985	2985	2985	0
114	20250219	183500	414681490	2985	2985	2985	2985	0
115	20250219	183400	414681490	2985	2985	2985	2985	0
116	20250219	183300	414681490	2985	2985	2985	2985	0
117	20250219	183200	414681490	2985	2985	2985	2985	0
118	20250219	183100	414681490	2985	2985	2985	2985	0
119	20250219	183000	414681490	2985	2985	2985	2985	0
120	20250219	182900	414681490	2985	2985	2985	2985	0
121	20250219	182800	414681490	2985	2985	2985	2985	0
122	20250219	182700	414681490	2985	2985	2985	2985	1524
123	20250219	182600	414681490	2985	2985	2985	2985	0
124	20250219	182500	414681490	2985	2985	2985	2985	0
125	20250219	182400	414681490	2985	2985	2985	2985	0
126	20250219	182300	414681490	2985	2985	2985	2985	0
127	20250219	182200	414681490	2985	2985	2985	2985	0
128	20250219	182100	414681490	2985	2985	2985	2985	0
129	20250219	182000	414681490	2985	2985	2985	2985	0
130	20250219	181900	414681490	2985	2985	2985	2985	0
131	20250219	181800	414681490	2985	2985	2985	2985	0
132	20250219	181700	414681490	2985	2985	2985	2985	0
133	20250219	181600	414681490	2985	2985	2985	2985	0
134	20250219	181500	414681490	2985	2985	2985	2985	0
135	20250219	181400	414681490	2985	2985	2985	2985	0
136	20250219	181300	414681490	2985	2985	2985	2985	0
137	20250219	181200	414681490	2985	2985	2985	2985	0
138	20250219	181100	414681490	2985	2985	2985	2985	0
139	20250219	181000	414681490	2985	2985	2985	2985	0
140	20250219	180900	414681490	2985	2985	2985	2985	0
141	20250219	180800	414681490	2985	2985	2985	2985	0
142	20250219	180700	414681490	2985	2985	2985	2985	0
143	20250219	180600	414681490	2985	2985	2985	2985	0
144	20250219	180500	414681490	2985	2985	2985	2985	0
145	20250219	180400	414681490	2985	2985	2985	2985	0
146	20250219	180300	414681490	2985	2985	2985	2985	0
147	20250219	180200	414681490	2985	2985	2985	2985	0
148	20250219	180100	414681490	2985	2985	2985	2985	0
149	20250219	180000	414681490	2985	2985	2985	2985	0
150	20250219	175900	414681490	2985	2985	2985	2985	0
151	20250219	175800	414681490	2985	2985	2985	2985	0
152	20250219	175700	414681490	2985	2985	2985	2985	1524
153	20250219	175600	414681490	2985	2985	2985	2985	0
154	20250219	175500	414681490	2985	2985	2985	2985	0
155	20250219	175400	414681490	2985	2985	2985	2985	0
156	20250219	175300	414681490	2985	2985	2985	2985	0
157	20250219	175200	414681490	2985	2985	2985	2985	0
158	20250219	175100	414681490	2985	2985	2985	2985	0
159	20250219	175000	414681490	2985	2985	2985	2985	0
160	20250219	174900	414681490	2985	2985	2985	2985	0
161	20250219	174800	414681490	2985	2985	2985	2985	0
162	20250219	174700	414681490	2985	2985	2985	2985	0
163	20250219	174600	414681490	2985	2985	2985	2985	0
164	20250219	174500	414681490	2985	2985	2985	2985	0
165	20250219	174400	414681490	2985	2985	2985	2985	0
166	20250219	174300	414681490	2985	2985	2985	2985	0
167	20250219	174200	414681490	2985	2985	2985	2985	0
168	20250219	174100	414681490	2985	2985	2985	2985	0
169	20250219	174000	414681490	2985	2985	2985	2985	0
170	20250219	173900	414681490	2985	2985	2985	2985	0
171	20250219	173800	414681490	2985	2985	2985	2985	0
172	20250219	173700	414681490	2985	2985	2985	2985	0
173	20250219	173600	414681490	2985	2985	2985	2985	0
174	20250219	173500	414681490	2985	2985	2985	2985	0
175	20250219	173400	414681490	2985	2985	2985	2985	0
176	20250219	173300	414681490	2985	2985	2985	2985	0
177	20250219	173200	414681490	2985	2985	2985	2985	0
178	20250219	173100	414681490	2985	2985	2985	2985	0
179	20250219	173000	414681490	2985	2985	2985	2985	0
180	20250219	172900	414681490	2985	2985	2985	2985	0
181	20250219	172800	414681490	2985	2985	2985	2985	0
182	20250219	172700	414681490	2985	2985	2985	2985	1524
183	20250219	172600	414681490	2985	2985	2985	2985	0
184	20250219	172500	414681490	2985	2985	2985	2985	0
185	20250219	172400	414681490	2985	2985	2985	2985	0
186	20250219	172300	414681490	2985	2985	2985	2985	0
187	20250219	172200	414681490	2985	2985	2985	2985	0
188	20250219	172100	414681490	2985	2985	2985	2985	0
189	20250219	172000	414681490	2985	2985	2985	2985	0
190	20250219	171900	414681490	2985	2985	2985	2985	0
191	20250219	171800	414681490	2985	2985	2985	2985	0
192	20250219	171700	414681490	2985	2985	2985	2985	0
193	20250219	171600	414681490	2985	2985	2985	2985	0
194	20250219	171500	414681490	2985	2985	2985	2985	0
195	20250219	171400	414681490	2985	2985	2985	2985	0
196	20250219	171300	414681490	2985	2985	2985	2985	0
197	20250219	171200	414681490	2985	2985	2985	2985	0
198	20250219	171100	414681490	2985	2985	2985	2985	0
199	20250219	171000	414681490	2985	2985	2985	2985	0
200	20250219	170900	414681490	2985	2985	2985	2985	0
201	20250219	170800	414681490	2985	2985	2985	2985	0
202	20250219	170700	414681490	2985	2985	2985	2985	0
203	20250219	170600	414681490	2985	2985	2985	2985	0
204	20250219	170500	414681490	2985	2985	2985	2985	0
205	20250219	170400	414681490	2985	2985	2985	2985	0
206	20250219	170300	414681490	2985	2985	2985	2985	0
207	20250219	170200	414681490	2985	2985	2985	2985	0
208	20250219	170100	414681490	2985	2985	2985	2985	0
209	20250219	170000	414681490	2985	2985	2985	2985	0
210	20250219	165900	414681490	2985	2985	2985	2985	0
211	20250219	165800	414681490	2985	2985	2985	2985	0
212	20250219	165700	414681490	2985	2985	2985	2985	1524
213	20250219	165600	414681490	2985	2985	2985	2985	0
214	20250219	165500	414681490	2985	2985	2985	2985	0
215	20250219	165400	414681490	2985	2985	2985	2985	0
216	20250219	165300	414681490	2985	2985	2985	2985	0
217	20250219	165200	414681490	2985	2985	2985	2985	0
218	20250219	165100	414681490	2985	2985	2985	2985	0
219	20250219	165000	414681490	2985	2985	2985	2985	0
220	20250219	164900	414681490	2985	2985	2985	2985	0
221	20250219	164800	414681490	2985	2985	2985	2985	0
222	20250219	164700	414681490	2985	2985	2985	2985	0
223	20250219	164600	414681490	2985	2985	2985	2985	0
224	20250219	164500	414681490	2985	2985	2985	2985	0
225	20250219	164400	414681490	2985	2985	2985	2985	0
226	20250219	164300	414681490	2985	2985	2985	2985	0
227	20250219	164200	414681490	2985	2985	2985	2985	0
228	20250219	164100	414681490	2985	2985	2985	2985	0
229	20250219	164000	414681490	2985	2985	2985	2985	0
230	20250219	163900	414681490	2985	2985	2985	2985	0
231	20250219	163800	414681490	2985	2985	2985	2985	0
232	20250219	163700	414681490	2985	2985	2985	2985	0
233	20250219	163600	414681490	2985	2985	2985	2985	0
234	20250219	163500	414681490	2985	2985	2985	2985	0
235	20250219	163400	414681490	2985	2985	2985	2985	0
236	20250219	163300	414681490	2985	2985	2985	2985	0
237	20250219	163200	414681490	2985	2985	2985	2985	0
238	20250219	163100	414681490	2985	2985	2985	2985	0
239	20250219	163000	414681490	2985	2985	2985	2985	0
240	20250219	162900	414681490	2985	2985	2985	2985	0
241	20250219	162800	414681490	2985	2985	2985	2985	0
242	20250219	162700	414681490	2985	2985	2985	2985	1524
243	20250219	162600	414681490	2985	2985	2985	2985	0
244	20250219	162500	414681490	2985	2985	2985	2985	0
245	20250219	162400	414681490	2985	2985	2985	2985	0
246	20250219	162300	414681490	2985	2985	2985	2985	0
247	20250219	162200	414681490	2985	2985	2985	2985	0
248	20250219	162100	414681490	2985	2985	2985	2985	0
249	20250219	162000	414681490	2985	2985	2985	2985	0
250	20250219	161900	414681490	2985	2985	2985	2985	0
251	20250219	161800	414681490	2985	2985	2985	2985	0
252	20250219	161700	414681490	2985	2985	2985	2985	0
253	20250219	161600	414681490	2985	2985	2985	2985	0
254	20250219	161500	414681490	2985	2985	2985	2985	0
255	20250219	161400	414681490	2985	2985	2985	2985	0
256	20250219	161300	414681490	2985	2985	2985	2985	0
257	20250219	161200	414681490	2985	2985	2985	2985	0
258	20250219	161100	414681490	2985	2985	2985	2985	0
259	20250219	161000	414681490	2985	2985	2985	2985	0
260	20250219	160900	414681490	2985	2985	2985	2985	0
261	20250219	160800	414681490	2985	2985	2985	2985	0
262	20250219	160700	414681490	2985	2985	2985	2985	0
263	20250219	160600	414681490	2985	2985	2985	2985	0
264	20250219	160500	414681490	2985	2985	2985	2985	0
265	20250219	160400	414681490	2985	2985	2985	2985	0
266	20250219	160300	414681490	2985	2985	2985	2985	0
267	20250219	160200	414681490	2985	2985	2985	2985	0
268	20250219	160100	414681490	2985	2985	2985	2985	0
269	20250219	160000	414681490	2985	2985	2985	2985	0
270	20250219	155900	414681490	2985	2985	2985	2985	0
271	20250219	155800	414681490	2985	2985	2985	2985	0
272	20250219	155700	414681490	2985	2985	2985	2985	1524
273	20250219	155600	414681490	2985	2985	2985	2985	0
274	20250219	155500	414681490	2985	2985	2985	2985	0
275	20250219	155400	414681490	2985	2985	2985	2985	0
276	20250219	155300	414681490	2985	2985	2985	2985	0
277	20250219	155200	414681490	2985	2985	2985	2985	0
278	20250219	155100	414681490	2985	2985	2985	2985	0
279	20250219	155000	414681490	2985	2985	2985	2985	0
280	20250219	154900	414681490	2985	2985	2985	2985	0
281	20250219	154800	414681490	2985	2985	2985	2985	0
282	20250219	154700	414681490	2985	2985	2985	2985	0
283	20250219	154600	414681490	2985	2985	2985	2985	0
284	20250219	154500	414681490	2985	2985	2985	2985	0
285	20250219	154400	414681490	2985	2985	2985	2985	0
286	20250219	154300	414681490	2985	2985	2985	2985	0
287	20250219	154200	414681490	2985	2985	2985	2985	0
288	20250219	154100	414681490	2985	2985	2985	2985	0
289	20250219	154000	414681490	2985	2985	2985	2985	0
290	20250219	153900	414681490	2985	2985	2985	2985	0
291	20250219	153800	414681490	2985	2985	2985	2985	0
292	20250219	153700	414681490	2985	2985	2985	2985	0
293	20250219	153600	414681490	2985	2985	2985	2985	0
294	20250219	153500	414681490	2985	2985	2985	2985	0
295	20250219	153400	414681490	2985	2985	2985	2985	0
296	20250219	153300	414681490	2985	2985	2985	2985	0
297	20250219	153200	414681490	2985	2985	2985	2985	0
298	20250219	153100	414681490	2985	2985	2985	2985	0
299	20250219	153000	414681490	2985	2985	2985	2985	1524
300	20250219	152900	410132350	2980	2980	2980	2980	0
301	20250219	152800	410132350	2980	2980	2980	2980	0
302	20250219	152700	410132350	2980	2980	2980	2980	0
303	20250219	152600	410132350	2980	2980	2980	2980	0
304	20250219	152500	410132350	2980	2980	2980	2980	0
305	20250219	152400	410132350	2980	2980	2980	2980	0
306	20250219	152300	410132350	2980	2980	2980	2980	0
307	20250219	152200	410132350	2980	2980	2980	2980	0
308	20250219	152100	410132350	2980	2980	2980	2980	0
309	20250219	152000	410132350	2980	2980	2980	2980	0
310	20250219	151900	410132350	2980	2990	2990	2980	6
311	20250219	151800	410114445	2980	2985	2985	2980	2
312	20250219	151700	410108480	2990	2990	2990	2990	0
313	20250219	151600	410108480	2990	2990	2990	2990	186
314	20250219	151500	409552340	2990	2990	2990	2980	17
315	20250219	151400	409501655	2995	2995	2995	2995	0
316	20250219	151300	409501655	2995	2985	2995	2985	7318
317	20250219	151200	387591420	2990	2990	2990	2990	0
318	20250219	151100	387591420	2990	2990	2990	2985	1580
319	20250219	151000	382868835	2985	2985	2985	2985	414
320	20250219	150900	381633045	2985	2980	2985	2980	2297
321	20250219	150800	374776515	2985	2985	2985	2985	0
322	20250219	150700	374776515	2985	2985	2985	2985	2
323	20250219	150600	374770545	2985	2985	2985	2985	0
324	20250219	150500	374770545	2985	2985	2985	2985	761
325	20250219	150400	372498960	2985	2985	2985	2985	0
326	20250219	150300	372498960	2985	2985	2985	2985	1
327	20250219	150200	372495975	2980	2980	2980	2980	354
328	20250219	150100	371441055	2985	2985	2985	2985	0
329	20250219	150000	371441055	2985	2985	2985	2985	201
330	20250219	145900	370841070	2980	2980	2980	2980	1582
331	20250219	145800	366126710	2980	2980	2980	2980	0
332	20250219	145700	366126710	2980	2980	2980	2980	0
333	20250219	145600	366126710	2980	2980	2980	2980	70
334	20250219	145500	365918110	2975	2975	2975	2970	863
335	20250219	145400	363351680	2970	2970	2970	2970	0
336	20250219	145300	363351680	2970	2970	2970	2970	600
337	20250219	145200	361569680	2975	2975	2975	2975	2
338	20250219	145100	361563730	2980	2980	2980	2980	0
339	20250219	145000	361563730	2980	2980	2980	2980	0
340	20250219	144900	361563730	2980	2980	2980	2980	830
341	20250219	144800	359090330	2980	2970	2980	2970	355
342	20250219	144700	358035970	2970	2975	2975	2970	582
343	20250219	144600	356306180	2975	2975	2975	2975	0
344	20250219	144500	356306180	2975	2970	2975	2970	126
345	20250219	144400	355931955	2970	2970	2970	2970	50
346	20250219	144300	355783455	2970	2975	2975	2950	15497
347	20250219	144200	309943170	2980	2960	2980	2960	2633
348	20250219	144100	302111495	2975	2975	2975	2975	1
349	20250219	144000	302108520	2965	2965	2965	2965	3000
350	20250219	143900	293213520	2975	2970	2975	2965	5858
351	20250219	143800	275839450	2975	2975	2975	2975	5
352	20250219	143700	275824575	2975	2970	2975	2965	206
353	20250219	143600	275213345	2975	2975	2975	2975	11
354	20250219	143500	275180620	2970	2970	2970	2970	29
355	20250219	143400	275094490	2975	2970	2975	2965	1154
356	20250219	143300	271667860	2970	2970	2970	2970	0
357	20250219	143200	271667860	2970	2970	2970	2970	11
358	20250219	143100	271635190	2970	2970	2970	2970	214
359	20250219	143000	270999610	2970	2970	2970	2970	2
360	20250219	142900	270993670	2970	2970	2970	2970	4
361	20250219	142800	270981790	2970	2970	2970	2970	5
362	20250219	142700	270966940	2965	2965	2965	2965	16
363	20250219	142600	270919500	2970	2970	2970	2970	0
364	20250219	142500	270919500	2970	2970	2970	2970	0
365	20250219	142400	270919500	2970	2970	2970	2970	0
366	20250219	142300	270919500	2970	2970	2970	2970	0
367	20250219	142200	270919500	2970	2970	2970	2970	0
368	20250219	142100	270919500	2970	2970	2970	2970	0
369	20250219	142000	270919500	2970	2970	2970	2970	0
370	20250219	141900	270919500	2970	2970	2970	2970	4
371	20250219	141800	270907620	2970	2970	2970	2970	1
372	20250219	141700	270904650	2970	2970	2970	2970	10
373	20250219	141600	270874950	2970	2970	2970	2970	23
374	20250219	141500	270806640	2970	2970	2970	2965	148
375	20250219	141400	270367650	2970	2970	2970	2970	11
376	20250219	141300	270334980	2965	2970	2970	2965	210
377	20250219	141200	269712280	2970	2970	2970	2970	8
378	20250219	141100	269688520	2970	2970	2970	2970	40
379	20250219	141000	269569720	2970	2970	2970	2970	0
380	20250219	140900	269569720	2970	2970	2970	2970	0
381	20250219	140800	269569720	2970	2970	2970	2965	561
382	20250219	140700	267904020	2975	2975	2975	2975	0
383	20250219	140600	267904020	2975	2975	2975	2975	3
384	20250219	140500	267895095	2970	2970	2970	2970	0
385	20250219	140400	267895095	2970	2970	2970	2970	9
386	20250219	140300	267868365	2975	2975	2975	2975	0
387	20250219	140200	267868365	2975	2975	2975	2975	0
388	20250219	140100	267868365	2975	2975	2975	2975	0
389	20250219	140000	267868365	2975	2975	2975	2975	0
390	20250219	135900	267868365	2975	2975	2975	2975	0
391	20250219	135800	267868365	2975	2975	2975	2975	0
392	20250219	135700	267868365	2975	2975	2975	2975	0
393	20250219	135600	267868365	2975	2975	2975	2975	1
394	20250219	135500	267865390	2975	2975	2975	2975	1
395	20250219	135400	267862415	2970	2975	2975	2970	2
396	20250219	135300	267856470	2970	2970	2970	2970	32
397	20250219	135200	267761430	2970	2970	2970	2970	3
398	20250219	135100	267752520	2975	2975	2975	2975	10
399	20250219	135000	267722770	2975	2975	2975	2975	400
400	20250219	134900	266532770	2975	2970	2975	2970	487
401	20250219	134800	265086280	2970	2970	2970	2970	20
402	20250219	134700	265026880	2965	2965	2965	2965	1
403	20250219	134600	265023915	2970	2970	2970	2970	1
404	20250219	134500	265020945	2970	2970	2970	2970	0
405	20250219	134400	265020945	2970	2970	2970	2970	4
406	20250219	134300	265009065	2970	2970	2970	2970	0
407	20250219	134200	265009065	2970	2970	2970	2970	0
408	20250219	134100	265009065	2970	2970	2970	2970	0
409	20250219	134000	265009065	2970	2970	2970	2970	31
410	20250219	133900	264916995	2965	2965	2965	2965	1
411	20250219	133800	264914030	2970	2970	2970	2970	0
412	20250219	133700	264914030	2970	2970	2970	2970	54
413	20250219	133600	264753650	2975	2975	2975	2975	8
414	20250219	133500	264729850	2975	2975	2975	2975	11
415	20250219	133400	264697125	2970	2970	2970	2970	17
416	20250219	133300	264646635	2970	2970	2970	2970	28
417	20250219	133200	264563475	2970	2970	2970	2970	3
418	20250219	133100	264554565	2970	2970	2970	2970	125
419	20250219	133000	264183315	2970	2970	2970	2970	36
420	20250219	132900	264076395	2970	2970	2970	2970	35
421	20250219	132800	263972445	2970	2975	2975	2970	15
422	20250219	132700	263927880	2965	2965	2965	2965	30
423	20250219	132600	263838930	2970	2970	2970	2970	0
424	20250219	132500	263838930	2970	2970	2970	2970	1
425	20250219	132400	263835960	2975	2975	2975	2975	0
426	20250219	132300	263835960	2975	2975	2975	2975	0
427	20250219	132200	263835960	2975	2975	2975	2975	0
428	20250219	132100	263835960	2975	2975	2975	2975	0
429	20250219	132000	263835960	2975	2975	2975	2975	0
430	20250219	131900	263835960	2975	2975	2975	2975	0
431	20250219	131800	263835960	2975	2975	2975	2975	0
432	20250219	131700	263835960	2975	2975	2975	2975	0
433	20250219	131600	263835960	2975	2975	2975	2975	10
434	20250219	131500	263806210	2965	2965	2965	2965	0
435	20250219	131400	263806210	2965	2965	2965	2965	1
436	20250219	131300	263803245	2975	2975	2975	2975	1
437	20250219	131200	263800270	2965	2965	2965	2965	0
438	20250219	131100	263800270	2965	2970	2970	2965	1623
439	20250219	131000	258979965	2970	2970	2970	2970	0
440	20250219	130900	258979965	2970	2970	2970	2970	389
441	20250219	130800	257824635	2970	2970	2970	2970	6
442	20250219	130700	257806815	2975	2975	2975	2975	0
443	20250219	130600	257806815	2975	2975	2975	2975	0
444	20250219	130500	257806815	2975	2975	2975	2975	0
445	20250219	130400	257806815	2975	2975	2975	2975	0
446	20250219	130300	257806815	2975	2975	2975	2975	0
447	20250219	130200	257806815	2975	2975	2975	2975	10
448	20250219	130100	257777065	2970	2970	2970	2970	0
449	20250219	130000	257777065	2970	2970	2970	2970	0
450	20250219	125900	257777065	2970	2970	2970	2970	0
451	20250219	125800	257777065	2970	2970	2970	2970	0
452	20250219	125700	257777065	2970	2970	2970	2970	38
453	20250219	125600	257664205	2965	2965	2965	2965	0
454	20250219	125500	257664205	2965	2965	2965	2965	0
455	20250219	125400	257664205	2965	2965	2965	2965	0
456	20250219	125300	257664205	2965	2965	2965	2965	200
457	20250219	125200	257071205	2965	2965	2965	2965	0
458	20250219	125100	257071205	2965	2965	2965	2965	0
459	20250219	125000	257071205	2965	2965	2965	2965	3
460	20250219	124900	257062310	2975	2975	2975	2975	0
461	20250219	124800	257062310	2975	2975	2975	2975	40
462	20250219	124700	256943310	2965	2965	2965	2965	11
463	20250219	124600	256910695	2965	2965	2965	2965	10
464	20250219	124500	256881045	2965	2965	2965	2965	0
465	20250219	124400	256881045	2965	2965	2965	2965	0
466	20250219	124300	256881045	2965	2965	2965	2965	0
467	20250219	124200	256881045	2965	2965	2965	2965	2
468	20250219	124100	256875115	2965	2965	2965	2965	2130
469	20250219	124000	250559665	2965	2970	2970	2965	1500
470	20250219	123900	246111190	2970	2970	2970	2970	0
471	20250219	123800	246111190	2970	2970	2970	2970	185
472	20250219	123700	245561740	2970	2970	2970	2970	0
473	20250219	123600	245561740	2970	2970	2970	2970	0
474	20250219	123500	245561740	2970	2970	2970	2970	0
475	20250219	123400	245561740	2970	2970	2970	2970	0
476	20250219	123300	245561740	2970	2970	2970	2970	1
477	20250219	123200	245558770	2970	2970	2970	2970	64
478	20250219	123100	245368690	2970	2970	2970	2970	249
479	20250219	123000	244629160	2980	2980	2980	2980	0
480	20250219	122900	244629160	2980	2985	2985	2970	2410
481	20250219	122800	237453730	2975	2975	2975	2975	1967
482	20250219	122700	231601905	2980	2980	2980	2980	55
483	20250219	122600	231438005	2980	2980	2980	2980	359
484	20250219	122500	230368185	2980	2980	2980	2980	0
485	20250219	122400	230368185	2980	2980	2980	2980	232
486	20250219	122300	229676825	2985	2985	2985	2985	0
487	20250219	122200	229676825	2985	2985	2985	2985	0
488	20250219	122100	229676825	2985	2985	2985	2985	10
489	20250219	122000	229646975	2985	2985	2985	2985	51
490	20250219	121900	229494740	2980	2980	2980	2980	163
491	20250219	121800	229009000	2985	2985	2985	2985	0
492	20250219	121700	229009000	2985	2985	2985	2985	0
493	20250219	121600	229009000	2985	2985	2985	2985	33
494	20250219	121500	228910495	2985	2985	2985	2985	0
495	20250219	121400	228910495	2985	2985	2985	2985	0
496	20250219	121300	228910495	2985	2985	2985	2985	0
497	20250219	121200	228910495	2985	2985	2985	2985	55
498	20250219	121100	228746320	2985	2985	2985	2985	612
499	20250219	121000	226919500	2990	2990	2990	2990	30
500	20250219	120900	226829800	2985	2985	2985	2985	1
501	20250219	120800	226826815	2990	2990	2990	2990	1
502	20250219	120700	226823825	2985	2985	2985	2985	0
503	20250219	120600	226823825	2985	2985	2985	2985	0
504	20250219	120500	226823825	2985	2985	2985	2985	12
505	20250219	120400	226788005	2990	2990	2990	2990	42
506	20250219	120300	226662425	2990	2990	2990	2990	0
507	20250219	120200	226662425	2990	2990	2990	2990	0
508	20250219	120100	226662425	2990	2990	2990	2990	17
509	20250219	120000	226611595	2990	2990	2990	2990	0
510	20250219	115900	226611595	2990	2990	2990	2990	0
511	20250219	115800	226611595	2990	2990	2990	2990	0
512	20250219	115700	226611595	2990	2990	2990	2990	0
513	20250219	115600	226611595	2990	2990	2990	2990	1
514	20250219	115500	226608605	2985	2985	2985	2985	1
515	20250219	115400	226605620	2990	2990	2990	2990	0
516	20250219	115300	226605620	2990	2990	2990	2990	50
517	20250219	115200	226456120	2990	2990	2990	2990	13
518	20250219	115100	226417250	2985	2990	2990	2985	437
519	20250219	115000	225112800	2990	2990	2990	2990	0
520	20250219	114900	225112800	2990	2990	2990	2990	47
521	20250219	114800	224972270	2990	2990	2990	2990	0
522	20250219	114700	224972270	2990	2990	2990	2990	0
523	20250219	114600	224972270	2990	2990	2990	2990	0
524	20250219	114500	224972270	2990	2990	2990	2990	32
525	20250219	114400	224876590	2990	2990	2990	2990	0
526	20250219	114300	224876590	2990	2990	2990	2990	6
527	20250219	114200	224858650	2990	2990	2990	2990	1
528	20250219	114100	224855660	2980	2985	2985	2980	51
529	20250219	114000	224703430	2985	2985	2985	2985	0
530	20250219	113900	224703430	2985	2985	2985	2985	11
531	20250219	113800	224670595	2985	2985	2985	2985	2
532	20250219	113700	224664625	2985	2985	2985	2985	0
533	20250219	113600	224664625	2985	2985	2985	2985	70
534	20250219	113500	224455675	2990	2990	2990	2990	0
535	20250219	113400	224455675	2990	2990	2990	2990	1
536	20250219	113300	224452685	2990	2975	2990	2975	2
537	20250219	113200	224446720	2985	2985	2985	2985	0
538	20250219	113100	224446720	2985	2985	2985	2985	0
539	20250219	113000	224446720	2985	2985	2985	2985	0
540	20250219	112900	224446720	2985	2985	2985	2985	0
541	20250219	112800	224446720	2985	2985	2985	2985	50
542	20250219	112700	224297470	2990	2990	2990	2990	0
543	20250219	112600	224297470	2990	2990	2990	2990	0
544	20250219	112500	224297470	2990	2985	2990	2985	48
545	20250219	112400	224154025	2985	2985	2985	2985	0
546	20250219	112300	224154025	2985	2985	2985	2985	2
547	20250219	112200	224148055	2985	2985	2985	2985	0
548	20250219	112100	224148055	2985	2985	2985	2985	0
549	20250219	112000	224148055	2985	2980	2985	2980	803
550	20250219	111900	221754965	2980	2980	2980	2980	0
551	20250219	111800	221754965	2980	2980	2980	2980	0
552	20250219	111700	221754965	2980	2980	2980	2980	0
553	20250219	111600	221754965	2980	2980	2980	2980	1
554	20250219	111500	221751985	2980	2975	2980	2975	36
555	20250219	111400	221644710	2975	2975	2975	2975	1
556	20250219	111300	221641735	2980	2980	2980	2980	0
557	20250219	111200	221641735	2980	2975	2980	2975	235
558	20250219	111100	220942605	2975	2975	2975	2975	10
559	20250219	111000	220912855	2975	2975	2975	2975	1
560	20250219	110900	220909880	2965	2965	2965	2965	0
561	20250219	110800	220909880	2965	2965	2965	2965	0
562	20250219	110700	220909880	2965	2965	2965	2965	300
563	20250219	110600	220020380	2965	2965	2965	2965	400
564	20250219	110500	218834380	2975	2975	2975	2975	1
565	20250219	110400	218831405	2975	2975	2975	2975	0
566	20250219	110300	218831405	2975	2975	2975	2975	0
567	20250219	110200	218831405	2975	2975	2975	2975	0
568	20250219	110100	218831405	2975	2975	2975	2975	0
569	20250219	110000	218831405	2975	2975	2975	2975	3
570	20250219	105900	218822480	2970	2970	2975	2965	9347
571	20250219	105800	191084515	2970	2970	2970	2970	638
572	20250219	105700	189189655	2970	2970	2970	2970	0
573	20250219	105600	189189655	2970	2970	2970	2970	0
574	20250219	105500	189189655	2970	2970	2970	2970	0
575	20250219	105400	189189655	2970	2970	2970	2970	1
576	20250219	105300	189186685	2980	2980	2980	2975	3
577	20250219	105200	189177750	2970	2980	2980	2970	444
578	20250219	105100	187858985	2975	2975	2975	2975	3
579	20250219	105000	187850060	2980	2980	2980	2980	0
580	20250219	104900	187850060	2980	2980	2980	2980	0
581	20250219	104800	187850060	2980	2980	2980	2980	0
582	20250219	104700	187850060	2980	2980	2980	2980	0
583	20250219	104600	187850060	2980	2980	2980	2980	0
584	20250219	104500	187850060	2980	2980	2980	2980	0
585	20250219	104400	187850060	2980	2980	2980	2980	0
586	20250219	104300	187850060	2980	2980	2980	2980	0
587	20250219	104200	187850060	2980	2980	2980	2980	0
588	20250219	104100	187850060	2980	2975	2980	2970	1001
589	20250219	104000	184876965	2980	2980	2980	2980	0
590	20250219	103900	184876965	2980	2980	2980	2980	0
591	20250219	103800	184876965	2980	2980	2980	2980	1
592	20250219	103700	184873985	2975	2975	2975	2975	21
593	20250219	103600	184811510	2975	2970	2975	2970	345
594	20250219	103500	183786855	2975	2975	2975	2975	1
595	20250219	103400	183783880	2975	2975	2975	2975	1397
596	20250219	103300	179627805	2980	2980	2980	2980	0
597	20250219	103200	179627805	2980	2975	2980	2975	30
598	20250219	103100	179538550	2980	2980	2980	2980	1
599	20250219	103000	179535570	2985	2985	2985	2985	1
600	20250219	102900	179532585	2975	2985	2985	2975	1035
601	20250219	102800	176453445	2975	2975	2985	2975	300
602	20250219	102700	175560925	2985	2985	2985	2985	0
603	20250219	102600	175560925	2985	2985	2985	2985	0
604	20250219	102500	175560925	2985	2985	2985	2985	1
605	20250219	102400	175557940	2980	2970	2980	2970	91
606	20250219	102300	175287520	2975	2975	2980	2975	4059
607	20250219	102200	163211965	2980	2980	2980	2980	11
608	20250219	102100	163179185	2985	2985	2985	2975	615
609	20250219	102000	161347305	2985	2985	2985	2985	12
610	20250219	101900	161311485	2985	2990	2990	2985	4
611	20250219	101800	161299540	2990	2990	2990	2990	6
612	20250219	101700	161281600	2985	2990	2990	2985	337
613	20250219	101600	160275650	2990	2995	2995	2985	15
614	20250219	101500	160230850	2995	2995	2995	2995	401
615	20250219	101400	159029855	2990	2990	2990	2990	1070
616	20250219	101300	155830555	2990	2990	2990	2985	3669
617	20250219	101200	144863585	2990	2985	2990	2985	34
618	20250219	101100	144762090	2985	2985	2985	2985	21
619	20250219	101000	144699405	2985	2985	2985	2985	740
620	20250219	100900	142490505	2980	2980	2985	2975	1030
621	20250219	100800	139421145	2980	2980	2985	2980	299
622	20250219	100700	138530120	2975	2975	2975	2975	126
623	20250219	100600	138155270	2975	2975	2975	2975	348
624	20250219	100500	137119970	2975	2975	2975	2975	2
625	20250219	100400	137114020	2970	2970	2970	2970	0
626	20250219	100300	137114020	2970	2970	2975	2970	422
627	20250219	100200	135860675	2975	2975	2975	2975	0
628	20250219	100100	135860675	2975	2975	2975	2970	1672
629	20250219	100000	130893950	2980	2980	2980	2980	2
630	20250219	095900	130887990	2985	2985	2985	2980	15
631	20250219	095800	130843220	2985	2985	2985	2985	4
632	20250219	095700	130831280	2985	2975	2985	2975	502
633	20250219	095600	129337815	2980	2985	2985	2975	208
634	20250219	095500	128718265	2985	2985	2985	2985	0
635	20250219	095400	128718265	2985	2985	2985	2985	50
636	20250219	095300	128569015	2985	2985	2985	2985	0
637	20250219	095200	128569015	2985	2985	2985	2985	301
638	20250219	095100	127670530	2975	2975	2975	2975	186
639	20250219	095000	127117180	2985	2980	2985	2980	1036
640	20250219	094900	124024885	2980	2975	2980	2975	826
641	20250219	094800	121564655	2975	2975	2975	2975	0
642	20250219	094700	121564655	2975	2980	2980	2975	26
643	20250219	094600	121487300	2980	2985	2985	2980	303
644	20250219	094500	120584355	2985	2985	2985	2985	39
645	20250219	094400	120467940	2985	2985	2985	2985	307
646	20250219	094300	119551545	2985	2985	2985	2985	1
647	20250219	094200	119548560	2975	2975	2975	2975	1417
648	20250219	094100	115332985	2980	2980	2980	2980	289
649	20250219	094000	114471765	2985	2985	2985	2985	20
650	20250219	093900	114412065	2990	2990	2990	2990	10
651	20250219	093800	114382165	2990	2990	2990	2990	0
652	20250219	093700	114382165	2990	2990	2990	2990	1217
653	20250219	093600	110743335	2980	2980	2980	2980	1
654	20250219	093500	110740355	2980	2980	2980	2980	1999
655	20250219	093400	104783335	2980	2980	2980	2980	1158
656	20250219	093300	101332495	2985	2985	2985	2980	711
657	20250219	093200	99210185	2975	2985	2990	2975	23
658	20250219	093100	99141535	2990	2990	2990	2990	0
659	20250219	093000	99141535	2990	2990	2990	2990	200
660	20250219	092900	98543535	2990	2990	2990	2990	0
661	20250219	092800	98543535	2990	2990	2990	2990	48
662	20250219	092700	98400015	2990	2975	2990	2975	2
663	20250219	092600	98394050	2960	2990	2990	2960	9003
664	20250219	092500	71671180	2990	2990	2990	2990	0
665	20250219	092400	71671180	2990	2990	2990	2990	0
666	20250219	092300	71671180	2990	2985	2990	2980	409
667	20250219	092200	70451540	2980	2985	2990	2980	118
668	20250219	092100	70099375	2990	2990	2990	2990	900
669	20250219	092000	67408375	2980	2980	2990	2980	105
670	20250219	091900	67094955	2990	2990	2990	2990	0
671	20250219	091800	67094955	2990	2990	2990	2990	2
672	20250219	091700	67088975	2995	2995	2995	2995	0
673	20250219	091600	67088975	2995	2990	2995	2985	1742
674	20250219	091500	61888695	2985	2990	2990	2985	536
675	20250219	091400	60288730	3000	3000	3000	3000	0
676	20250219	091300	60288730	3000	2990	3000	2985	201
677	20250219	091200	59688705	2985	3000	3000	2985	420
678	20250219	091100	58433955	3000	2990	3000	2990	300
679	20250219	091000	57534215	2990	3000	3000	2990	150
680	20250219	090900	57084285	2995	2990	2995	2990	2531
681	20250219	090800	49511575	2980	2990	2990	2980	1007
682	20250219	090700	46510650	2990	2990	2990	2985	442
683	20250219	090600	45191005	2990	2990	2990	2990	8
684	20250219	090500	45167085	2985	2985	2985	2985	71
685	20250219	090400	44955150	2980	2975	2980	2975	1401
686	20250219	090300	40780175	2960	2965	2965	2960	1514
687	20250219	090200	36295930	2965	2970	2970	2960	38
688	20250219	090100	36183240	2960	2975	2980	2960	1988
689	20250219	090000	30279535	2990	2990	2990	2980	10136