KissMeData/088260/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200400	161791325	4090	4090	4090	4090	1094
3	20250219	200300	161791325	4090	4090	4090	4090	0
4	20250219	200200	161791325	4090	4090	4090	4090	0
5	20250219	200100	161791325	4090	4090	4090	4090	0
6	20250219	200000	161791325	4090	4090	4090	4090	0
7	20250219	195900	161791325	4090	4090	4090	4090	0
8	20250219	195800	161791325	4090	4090	4090	4090	0
9	20250219	195700	161791325	4090	4090	4090	4090	0
10	20250219	195600	161791325	4090	4090	4090	4090	0
11	20250219	195500	161791325	4090	4090	4090	4090	0
12	20250219	195400	161791325	4090	4090	4090	4090	0
13	20250219	195300	161791325	4090	4090	4090	4090	0
14	20250219	195200	161791325	4090	4090	4090	4090	0
15	20250219	195100	161791325	4090	4090	4090	4090	0
16	20250219	195000	161791325	4090	4090	4090	4090	0
17	20250219	194900	161791325	4090	4090	4090	4090	0
18	20250219	194800	161791325	4090	4090	4090	4090	0
19	20250219	194700	161791325	4090	4090	4090	4090	0
20	20250219	194600	161791325	4090	4090	4090	4090	0
21	20250219	194500	161791325	4090	4090	4090	4090	0
22	20250219	194400	161791325	4090	4090	4090	4090	0
23	20250219	194300	161791325	4090	4090	4090	4090	0
24	20250219	194200	161791325	4090	4090	4090	4090	0
25	20250219	194100	161791325	4090	4090	4090	4090	0
26	20250219	194000	161791325	4090	4090	4090	4090	0
27	20250219	193900	161791325	4090	4090	4090	4090	0
28	20250219	193800	161791325	4090	4090	4090	4090	0
29	20250219	193700	161791325	4090	4090	4090	4090	0
30	20250219	193600	161791325	4090	4090	4090	4090	0
31	20250219	193500	161791325	4090	4090	4090	4090	0
32	20250219	193400	161791325	4090	4090	4090	4090	1094
33	20250219	193300	161791325	4090	4090	4090	4090	0
34	20250219	193200	161791325	4090	4090	4090	4090	0
35	20250219	193100	161791325	4090	4090	4090	4090	0
36	20250219	193000	161791325	4090	4090	4090	4090	0
37	20250219	192900	161791325	4090	4090	4090	4090	0
38	20250219	192800	161791325	4090	4090	4090	4090	0
39	20250219	192700	161791325	4090	4090	4090	4090	0
40	20250219	192600	161791325	4090	4090	4090	4090	0
41	20250219	192500	161791325	4090	4090	4090	4090	0
42	20250219	192400	161791325	4090	4090	4090	4090	0
43	20250219	192300	161791325	4090	4090	4090	4090	0
44	20250219	192200	161791325	4090	4090	4090	4090	0
45	20250219	192100	161791325	4090	4090	4090	4090	0
46	20250219	192000	161791325	4090	4090	4090	4090	0
47	20250219	191900	161791325	4090	4090	4090	4090	0
48	20250219	191800	161791325	4090	4090	4090	4090	0
49	20250219	191700	161791325	4090	4090	4090	4090	0
50	20250219	191600	161791325	4090	4090	4090	4090	0
51	20250219	191500	161791325	4090	4090	4090	4090	0
52	20250219	191400	161791325	4090	4090	4090	4090	0
53	20250219	191300	161791325	4090	4090	4090	4090	0
54	20250219	191200	161791325	4090	4090	4090	4090	0
55	20250219	191100	161791325	4090	4090	4090	4090	0
56	20250219	191000	161791325	4090	4090	4090	4090	0
57	20250219	190900	161791325	4090	4090	4090	4090	0
58	20250219	190800	161791325	4090	4090	4090	4090	0
59	20250219	190700	161791325	4090	4090	4090	4090	0
60	20250219	190600	161791325	4090	4090	4090	4090	0
61	20250219	190500	161791325	4090	4090	4090	4090	0
62	20250219	190400	161791325	4090	4090	4090	4090	1094
63	20250219	190300	161791325	4090	4090	4090	4090	0
64	20250219	190200	161791325	4090	4090	4090	4090	0
65	20250219	190100	161791325	4090	4090	4090	4090	0
66	20250219	190000	161791325	4090	4090	4090	4090	0
67	20250219	185900	161791325	4090	4090	4090	4090	0
68	20250219	185800	161791325	4090	4090	4090	4090	0
69	20250219	185700	161791325	4090	4090	4090	4090	0
70	20250219	185600	161791325	4090	4090	4090	4090	0
71	20250219	185500	161791325	4090	4090	4090	4090	0
72	20250219	185400	161791325	4090	4090	4090	4090	0
73	20250219	185300	161791325	4090	4090	4090	4090	0
74	20250219	185200	161791325	4090	4090	4090	4090	0
75	20250219	185100	161791325	4090	4090	4090	4090	0
76	20250219	185000	161791325	4090	4090	4090	4090	0
77	20250219	184900	161791325	4090	4090	4090	4090	0
78	20250219	184800	161791325	4090	4090	4090	4090	0
79	20250219	184700	161791325	4090	4090	4090	4090	0
80	20250219	184600	161791325	4090	4090	4090	4090	0
81	20250219	184500	161791325	4090	4090	4090	4090	0
82	20250219	184400	161791325	4090	4090	4090	4090	0
83	20250219	184300	161791325	4090	4090	4090	4090	0
84	20250219	184200	161791325	4090	4090	4090	4090	0
85	20250219	184100	161791325	4090	4090	4090	4090	0
86	20250219	184000	161791325	4090	4090	4090	4090	0
87	20250219	183900	161791325	4090	4090	4090	4090	0
88	20250219	183800	161791325	4090	4090	4090	4090	0
89	20250219	183700	161791325	4090	4090	4090	4090	0
90	20250219	183600	161791325	4090	4090	4090	4090	0
91	20250219	183500	161791325	4090	4090	4090	4090	0
92	20250219	183400	161791325	4090	4090	4090	4090	1094
93	20250219	183300	161791325	4090	4090	4090	4090	0
94	20250219	183200	161791325	4090	4090	4090	4090	0
95	20250219	183100	161791325	4090	4090	4090	4090	0
96	20250219	183000	161791325	4090	4090	4090	4090	0
97	20250219	182900	161791325	4090	4090	4090	4090	0
98	20250219	182800	161791325	4090	4090	4090	4090	0
99	20250219	182700	161791325	4090	4090	4090	4090	0
100	20250219	182600	161791325	4090	4090	4090	4090	0
101	20250219	182500	161791325	4090	4090	4090	4090	0
102	20250219	182400	161791325	4090	4090	4090	4090	0
103	20250219	182300	161791325	4090	4090	4090	4090	0
104	20250219	182200	161791325	4090	4090	4090	4090	0
105	20250219	182100	161791325	4090	4090	4090	4090	0
106	20250219	182000	161791325	4090	4090	4090	4090	0
107	20250219	181900	161791325	4090	4090	4090	4090	0
108	20250219	181800	161791325	4090	4090	4090	4090	0
109	20250219	181700	161791325	4090	4090	4090	4090	0
110	20250219	181600	161791325	4090	4090	4090	4090	0
111	20250219	181500	161791325	4090	4090	4090	4090	0
112	20250219	181400	161791325	4090	4090	4090	4090	0
113	20250219	181300	161791325	4090	4090	4090	4090	0
114	20250219	181200	161791325	4090	4090	4090	4090	0
115	20250219	181100	161791325	4090	4090	4090	4090	0
116	20250219	181000	161791325	4090	4090	4090	4090	0
117	20250219	180900	161791325	4090	4090	4090	4090	0
118	20250219	180800	161791325	4090	4090	4090	4090	0
119	20250219	180700	161791325	4090	4090	4090	4090	0
120	20250219	180600	161791325	4090	4090	4090	4090	0
121	20250219	180500	161791325	4090	4090	4090	4090	0
122	20250219	180400	161791325	4090	4090	4090	4090	1094
123	20250219	180300	161791325	4090	4090	4090	4090	0
124	20250219	180200	161791325	4090	4090	4090	4090	0
125	20250219	180100	161791325	4090	4090	4090	4090	0
126	20250219	180000	161791325	4090	4090	4090	4090	0
127	20250219	175900	161791325	4090	4090	4090	4090	0
128	20250219	175800	161791325	4090	4090	4090	4090	0
129	20250219	175700	161791325	4090	4090	4090	4090	0
130	20250219	175600	161791325	4090	4090	4090	4090	0
131	20250219	175500	161791325	4090	4090	4090	4090	0
132	20250219	175400	161791325	4090	4090	4090	4090	0
133	20250219	175300	161791325	4090	4090	4090	4090	0
134	20250219	175200	161791325	4090	4090	4090	4090	0
135	20250219	175100	161791325	4090	4090	4090	4090	0
136	20250219	175000	161791325	4090	4090	4090	4090	0
137	20250219	174900	161791325	4090	4090	4090	4090	0
138	20250219	174800	161791325	4090	4090	4090	4090	0
139	20250219	174700	161791325	4090	4090	4090	4090	0
140	20250219	174600	161791325	4090	4090	4090	4090	0
141	20250219	174500	161791325	4090	4090	4090	4090	0
142	20250219	174400	161791325	4090	4090	4090	4090	0
143	20250219	174300	161791325	4090	4090	4090	4090	0
144	20250219	174200	161791325	4090	4090	4090	4090	0
145	20250219	174100	161791325	4090	4090	4090	4090	0
146	20250219	174000	161791325	4090	4090	4090	4090	0
147	20250219	173900	161791325	4090	4090	4090	4090	0
148	20250219	173800	161791325	4090	4090	4090	4090	0
149	20250219	173700	161791325	4090	4090	4090	4090	0
150	20250219	173600	161791325	4090	4090	4090	4090	0
151	20250219	173500	161791325	4090	4090	4090	4090	0
152	20250219	173400	161791325	4090	4090	4090	4090	1094
153	20250219	173300	161791325	4090	4090	4090	4090	0
154	20250219	173200	161791325	4090	4090	4090	4090	0
155	20250219	173100	161791325	4090	4090	4090	4090	0
156	20250219	173000	161791325	4090	4090	4090	4090	0
157	20250219	172900	161791325	4090	4090	4090	4090	0
158	20250219	172800	161791325	4090	4090	4090	4090	0
159	20250219	172700	161791325	4090	4090	4090	4090	0
160	20250219	172600	161791325	4090	4090	4090	4090	0
161	20250219	172500	161791325	4090	4090	4090	4090	0
162	20250219	172400	161791325	4090	4090	4090	4090	0
163	20250219	172300	161791325	4090	4090	4090	4090	0
164	20250219	172200	161791325	4090	4090	4090	4090	0
165	20250219	172100	161791325	4090	4090	4090	4090	0
166	20250219	172000	161791325	4090	4090	4090	4090	0
167	20250219	171900	161791325	4090	4090	4090	4090	0
168	20250219	171800	161791325	4090	4090	4090	4090	0
169	20250219	171700	161791325	4090	4090	4090	4090	0
170	20250219	171600	161791325	4090	4090	4090	4090	0
171	20250219	171500	161791325	4090	4090	4090	4090	0
172	20250219	171400	161791325	4090	4090	4090	4090	0
173	20250219	171300	161791325	4090	4090	4090	4090	0
174	20250219	171200	161791325	4090	4090	4090	4090	0
175	20250219	171100	161791325	4090	4090	4090	4090	0
176	20250219	171000	161791325	4090	4090	4090	4090	0
177	20250219	170900	161791325	4090	4090	4090	4090	0
178	20250219	170800	161791325	4090	4090	4090	4090	0
179	20250219	170700	161791325	4090	4090	4090	4090	0
180	20250219	170600	161791325	4090	4090	4090	4090	0
181	20250219	170500	161791325	4090	4090	4090	4090	0
182	20250219	170400	161791325	4090	4090	4090	4090	1094
183	20250219	170300	161791325	4090	4090	4090	4090	0
184	20250219	170200	161791325	4090	4090	4090	4090	0
185	20250219	170100	161791325	4090	4090	4090	4090	0
186	20250219	170000	161791325	4090	4090	4090	4090	0
187	20250219	165900	161791325	4090	4090	4090	4090	0
188	20250219	165800	161791325	4090	4090	4090	4090	0
189	20250219	165700	161791325	4090	4090	4090	4090	0
190	20250219	165600	161791325	4090	4090	4090	4090	0
191	20250219	165500	161791325	4090	4090	4090	4090	0
192	20250219	165400	161791325	4090	4090	4090	4090	0
193	20250219	165300	161791325	4090	4090	4090	4090	0
194	20250219	165200	161791325	4090	4090	4090	4090	0
195	20250219	165100	161791325	4090	4090	4090	4090	0
196	20250219	165000	161791325	4090	4090	4090	4090	0
197	20250219	164900	161791325	4090	4090	4090	4090	0
198	20250219	164800	161791325	4090	4090	4090	4090	0
199	20250219	164700	161791325	4090	4090	4090	4090	0
200	20250219	164600	161791325	4090	4090	4090	4090	0
201	20250219	164500	161791325	4090	4090	4090	4090	0
202	20250219	164400	161791325	4090	4090	4090	4090	0
203	20250219	164300	161791325	4090	4090	4090	4090	0
204	20250219	164200	161791325	4090	4090	4090	4090	0
205	20250219	164100	161791325	4090	4090	4090	4090	0
206	20250219	164000	161791325	4090	4090	4090	4090	0
207	20250219	163900	161791325	4090	4090	4090	4090	0
208	20250219	163800	161791325	4090	4090	4090	4090	0
209	20250219	163700	161791325	4090	4090	4090	4090	0
210	20250219	163600	161791325	4090	4090	4090	4090	0
211	20250219	163500	161791325	4090	4090	4090	4090	0
212	20250219	163400	161791325	4090	4090	4090	4090	1094
213	20250219	163300	161791325	4090	4090	4090	4090	0
214	20250219	163200	161791325	4090	4090	4090	4090	0
215	20250219	163100	161791325	4090	4090	4090	4090	0
216	20250219	163000	161791325	4090	4090	4090	4090	0
217	20250219	162900	161791325	4090	4090	4090	4090	0
218	20250219	162800	161791325	4090	4090	4090	4090	0
219	20250219	162700	161791325	4090	4090	4090	4090	0
220	20250219	162600	161791325	4090	4090	4090	4090	0
221	20250219	162500	161791325	4090	4090	4090	4090	0
222	20250219	162400	161791325	4090	4090	4090	4090	0
223	20250219	162300	161791325	4090	4090	4090	4090	0
224	20250219	162200	161791325	4090	4090	4090	4090	0
225	20250219	162100	161791325	4090	4090	4090	4090	0
226	20250219	162000	161791325	4090	4090	4090	4090	0
227	20250219	161900	161791325	4090	4090	4090	4090	0
228	20250219	161800	161791325	4090	4090	4090	4090	0
229	20250219	161700	161791325	4090	4090	4090	4090	0
230	20250219	161600	161791325	4090	4090	4090	4090	0
231	20250219	161500	161791325	4090	4090	4090	4090	0
232	20250219	161400	161791325	4090	4090	4090	4090	0
233	20250219	161300	161791325	4090	4090	4090	4090	0
234	20250219	161200	161791325	4090	4090	4090	4090	0
235	20250219	161100	161791325	4090	4090	4090	4090	0
236	20250219	161000	161791325	4090	4090	4090	4090	0
237	20250219	160900	161791325	4090	4090	4090	4090	0
238	20250219	160800	161791325	4090	4090	4090	4090	0
239	20250219	160700	161791325	4090	4090	4090	4090	0
240	20250219	160600	161791325	4090	4090	4090	4090	0
241	20250219	160500	161791325	4090	4090	4090	4090	0
242	20250219	160400	161791325	4090	4090	4090	4090	1094
243	20250219	160300	161791325	4090	4090	4090	4090	0
244	20250219	160200	161791325	4090	4090	4090	4090	0
245	20250219	160100	161791325	4090	4090	4090	4090	0
246	20250219	160000	161791325	4090	4090	4090	4090	0
247	20250219	155900	161791325	4090	4090	4090	4090	0
248	20250219	155800	161791325	4090	4090	4090	4090	0
249	20250219	155700	161791325	4090	4090	4090	4090	0
250	20250219	155600	161791325	4090	4090	4090	4090	0
251	20250219	155500	161791325	4090	4090	4090	4090	0
252	20250219	155400	161791325	4090	4090	4090	4090	0
253	20250219	155300	161791325	4090	4090	4090	4090	0
254	20250219	155200	161791325	4090	4090	4090	4090	0
255	20250219	155100	161791325	4090	4090	4090	4090	0
256	20250219	155000	161791325	4090	4090	4090	4090	0
257	20250219	154900	161791325	4090	4090	4090	4090	0
258	20250219	154800	161791325	4090	4090	4090	4090	0
259	20250219	154700	161791325	4090	4090	4090	4090	0
260	20250219	154600	161791325	4090	4090	4090	4090	0
261	20250219	154500	161791325	4090	4090	4090	4090	0
262	20250219	154400	161791325	4090	4090	4090	4090	0
263	20250219	154300	161791325	4090	4090	4090	4090	0
264	20250219	154200	161791325	4090	4090	4090	4090	0
265	20250219	154100	161791325	4090	4090	4090	4090	0
266	20250219	154000	161791325	4090	4090	4090	4090	0
267	20250219	153900	161791325	4090	4090	4090	4090	0
268	20250219	153800	161791325	4090	4090	4090	4090	0
269	20250219	153700	161791325	4090	4090	4090	4090	0
270	20250219	153600	161791325	4090	4090	4090	4090	0
271	20250219	153500	161791325	4090	4090	4090	4090	0
272	20250219	153400	161791325	4090	4090	4090	4090	1094
273	20250219	153300	161791325	4090	4090	4090	4090	0
274	20250219	153200	161791325	4090	4090	4090	4090	0
275	20250219	153100	161791325	4090	4090	4090	4090	0
276	20250219	153000	161791325	4090	4090	4090	4090	1094
277	20250219	152900	157316865	4085	4085	4085	4085	0
278	20250219	152800	157316865	4085	4085	4085	4085	0
279	20250219	152700	157316865	4085	4085	4085	4085	0
280	20250219	152600	157316865	4085	4085	4085	4085	0
281	20250219	152500	157316865	4085	4085	4085	4085	0
282	20250219	152400	157316865	4085	4085	4085	4085	0
283	20250219	152300	157316865	4085	4085	4085	4085	0
284	20250219	152200	157316865	4085	4085	4085	4085	0
285	20250219	152100	157316865	4085	4085	4085	4085	0
286	20250219	152000	157316865	4085	4085	4085	4085	0
287	20250219	151900	157316865	4085	4085	4085	4085	57
288	20250219	151800	157084020	4085	4085	4090	4085	703
289	20250219	151700	154211160	4085	4080	4085	4080	598
290	20250219	151600	151768585	4085	4085	4085	4085	2
291	20250219	151500	151760415	4080	4080	4080	4080	16
292	20250219	151400	151695135	4080	4080	4080	4080	217
293	20250219	151300	150809775	4080	4080	4080	4080	49
294	20250219	151200	150609855	4080	4080	4080	4080	17
295	20250219	151100	150540495	4085	4080	4085	4080	20
296	20250219	151000	150458890	4075	4075	4075	4075	161
297	20250219	150900	149802815	4075	4080	4080	4075	43
298	20250219	150800	149627545	4080	4080	4080	4080	17
299	20250219	150700	149558185	4085	4075	4085	4075	33
300	20250219	150600	149423700	4075	4075	4075	4075	33
301	20250219	150500	149289225	4080	4080	4080	4080	111
302	20250219	150400	148836345	4080	4080	4080	4080	217
303	20250219	150300	147950985	4080	4080	4080	4080	111
304	20250219	150200	147498105	4085	4080	4085	4080	174
305	20250219	150100	146788130	4080	4070	4080	4070	2176
306	20250219	150000	137928355	4065	4065	4065	4065	17
307	20250219	145900	137859250	4065	4065	4065	4065	67
308	20250219	145800	137586895	4065	4065	4065	4065	98
309	20250219	145700	137188525	4065	4065	4065	4065	17
310	20250219	145600	137119420	4065	4065	4065	4065	49
311	20250219	145500	136920235	4065	4065	4065	4060	573
312	20250219	145400	134591770	4065	4065	4065	4065	65
313	20250219	145300	134327545	4065	4065	4065	4065	66
314	20250219	145200	134059255	4065	4065	4065	4065	17
315	20250219	145100	133990150	4065	4065	4065	4065	82
316	20250219	145000	133656820	4065	4065	4065	4065	16
317	20250219	144900	133591780	4065	4065	4065	4065	66
318	20250219	144800	133323490	4065	4065	4065	4065	66
319	20250219	144700	133055200	4065	4065	4070	4065	192
320	20250219	144600	132274695	4065	4065	4065	4065	98
321	20250219	144500	131876325	4065	4065	4065	4065	17
322	20250219	144400	131807220	4065	4065	4065	4065	99
323	20250219	144300	131404785	4065	4065	4065	4065	16
324	20250219	144200	131339745	4070	4065	4070	4065	24
325	20250219	144100	131242150	4065	4065	4065	4065	66
326	20250219	144000	130973860	4065	4065	4065	4065	83
327	20250219	143900	130636465	4065	4065	4065	4065	16
328	20250219	143800	130571425	4065	4065	4065	4065	182
329	20250219	143700	129831595	4065	4065	4065	4065	563
330	20250219	143600	127543000	4065	4060	4065	4060	99
331	20250219	143500	127141055	4060	4060	4060	4060	98
332	20250219	143400	126743175	4060	4060	4060	4060	17
333	20250219	143300	126674155	4060	4060	4060	4060	100
334	20250219	143200	126268155	4060	4060	4060	4060	166
335	20250219	143100	125594195	4065	4060	4065	4060	39
336	20250219	143000	125435745	4060	4060	4060	4060	49
337	20250219	142900	125236805	4060	4060	4060	4060	53
338	20250219	142800	125021625	4060	4060	4060	4060	65
339	20250219	142700	124757725	4065	4060	4065	4060	88
340	20250219	142600	124400335	4055	4060	4065	4055	919
341	20250219	142500	120670590	4065	4055	4065	4055	1699
342	20250219	142400	113772405	4055	4055	4055	4055	81
343	20250219	142300	113443950	4055	4055	4055	4055	68
344	20250219	142200	113168210	4055	4055	4055	4055	99
345	20250219	142100	112766765	4055	4055	4055	4055	16
346	20250219	142000	112701885	4055	4055	4055	4055	49
347	20250219	141900	112503190	4055	4055	4055	4055	17
348	20250219	141800	112434255	4055	4055	4055	4055	100
349	20250219	141700	112028755	4055	4055	4055	4055	65
350	20250219	141600	111765180	4055	4055	4055	4055	17
351	20250219	141500	111696245	4055	4055	4055	4055	116
352	20250219	141400	111225865	4055	4055	4055	4055	50
353	20250219	141300	111023115	4055	4060	4060	4055	130
354	20250219	141200	110495640	4060	4055	4060	4055	79
355	20250219	141100	110175045	4060	4060	4060	4060	39
356	20250219	141000	110016705	4055	4050	4055	4050	187
357	20250219	140900	109258835	4050	4050	4050	4050	16
358	20250219	140800	109194035	4055	4055	4055	4055	62
359	20250219	140700	108942625	4055	4055	4060	4055	174
360	20250219	140600	108236815	4050	4050	4050	4050	16
361	20250219	140500	108172015	4050	4050	4050	4050	98
362	20250219	140400	107775115	4050	4050	4050	4050	66
363	20250219	140300	107507815	4050	4055	4055	4050	87
364	20250219	140200	107155285	4055	4050	4055	4045	255
365	20250219	140100	106121540	4050	4050	4050	4050	0
366	20250219	140000	106121540	4050	4045	4050	4045	156
367	20250219	135900	105490435	4050	4045	4050	4045	98
368	20250219	135800	105093780	4045	4045	4045	4045	33
369	20250219	135700	104960295	4050	4050	4050	4050	49
370	20250219	135600	104761845	4045	4045	4045	4045	57
371	20250219	135500	104531280	4050	4050	4050	4050	10
372	20250219	135400	104490780	4045	4045	4045	4045	55
373	20250219	135300	104268305	4045	4045	4050	4045	139
374	20250219	135200	103705900	4045	4045	4045	4045	99
375	20250219	135100	103305445	4045	4050	4050	4045	29
376	20250219	135000	103188075	4050	4050	4050	4050	17
377	20250219	134900	103119225	4050	4050	4050	4050	383
378	20250219	134800	101568075	4050	4050	4050	4050	117
379	20250219	134700	101094225	4050	4050	4050	4050	96
380	20250219	134600	100705425	4055	4050	4055	4050	105
381	20250219	134500	100280065	4050	4050	4050	4050	33
382	20250219	134400	100146415	4060	4060	4060	4060	25
383	20250219	134300	100044915	4060	4050	4060	4050	302
384	20250219	134200	98819760	4050	4050	4050	4050	17
385	20250219	134100	98750910	4050	4045	4050	4045	197
386	20250219	134000	97953635	4045	4045	4045	4045	33
387	20250219	133900	97820150	4050	4050	4050	4050	0
388	20250219	133800	97820150	4050	4050	4050	4050	33
389	20250219	133700	97686500	4055	4050	4060	4050	481
390	20250219	133600	95735835	4055	4055	4055	4050	54
391	20250219	133500	95516945	4050	4050	4050	4050	17
392	20250219	133400	95448095	4050	4050	4050	4050	83
393	20250219	133300	95111945	4050	4050	4050	4050	66
394	20250219	133200	94844645	4050	4045	4050	4045	79
395	20250219	133100	94524775	4050	4050	4050	4050	52
396	20250219	133000	94314175	4050	4050	4050	4050	50
397	20250219	132900	94111675	4050	4050	4050	4050	98
398	20250219	132800	93714775	4050	4055	4055	4050	21
399	20250219	132700	93629700	4050	4050	4050	4050	50
400	20250219	132600	93427200	4050	4050	4050	4050	82
401	20250219	132500	93095100	4045	4045	4045	4045	0
402	20250219	132400	93095100	4045	4045	4045	4045	83
403	20250219	132300	92759365	4045	4045	4045	4045	171
404	20250219	132200	92067670	4050	4050	4050	4050	349
405	20250219	132100	90654220	4050	4045	4050	4045	65
406	20250219	132000	90391050	4045	4045	4045	4045	17
407	20250219	131900	90322285	4050	4050	4050	4050	50
408	20250219	131800	90119785	4050	4050	4050	4050	98
409	20250219	131700	89722885	4050	4050	4050	4050	26
410	20250219	131600	89617585	4050	4050	4050	4050	99
411	20250219	131500	89216635	4050	4050	4050	4050	17
412	20250219	131400	89147785	4055	4055	4055	4055	34
413	20250219	131300	89009915	4055	4055	4055	4055	66
414	20250219	131200	88742285	4050	4055	4055	4050	49
415	20250219	131100	88543725	4050	4050	4050	4050	115
416	20250219	131000	88077975	4050	4055	4055	4050	49
417	20250219	130900	87879360	4055	4055	4055	4055	17
418	20250219	130800	87810425	4055	4055	4055	4055	82
419	20250219	130700	87477915	4055	4055	4055	4055	17
420	20250219	130600	87408980	4060	4055	4060	4055	397
421	20250219	130500	85797590	4050	4050	4050	4045	116
422	20250219	130400	85327960	4060	4060	4060	4060	0
423	20250219	130300	85327960	4060	4060	4060	4060	9
424	20250219	130200	85291420	4060	4045	4060	4045	231
425	20250219	130100	84354440	4050	4050	4050	4050	47
426	20250219	130000	84164090	4055	4055	4055	4055	55
427	20250219	125900	83941065	4060	4050	4060	4050	207
428	20250219	125800	83101745	4050	4050	4050	4050	82
429	20250219	125700	82769645	4050	4050	4050	4050	66
430	20250219	125600	82502345	4045	4045	4045	4045	0
431	20250219	125500	82502345	4045	4045	4045	4045	82
432	20250219	125400	82170655	4045	4045	4045	4045	35
433	20250219	125300	82029080	4045	4045	4045	4045	98
434	20250219	125200	81632670	4045	4045	4050	4040	83
435	20250219	125100	81297005	4040	4040	4050	4040	120
436	20250219	125000	80811935	4045	4050	4050	4045	55
437	20250219	124900	80589350	4055	4050	4055	4050	133
438	20250219	124800	80050120	4055	4055	4055	4055	56
439	20250219	124700	79823040	4055	4050	4055	4050	34
440	20250219	124600	79685175	4060	4050	4060	4050	111
441	20250219	124500	79234605	4045	4045	4045	4045	73
442	20250219	124400	78939320	4040	4045	4050	4040	79
443	20250219	124300	78619825	4045	4050	4050	4045	36
444	20250219	124200	78474190	4050	4055	4055	4050	92
445	20250219	124100	78101380	4055	4055	4055	4055	17
446	20250219	124000	78032445	4055	4060	4060	4055	71
447	20250219	123900	77744510	4055	4055	4055	4055	148
448	20250219	123800	77144370	4055	4055	4055	4055	17
449	20250219	123700	77075435	4055	4055	4055	4055	49
450	20250219	123600	76876740	4055	4060	4060	4055	148
451	20250219	123500	76276500	4060	4055	4060	4055	97
452	20250219	123400	75883015	4050	4050	4050	4050	66
453	20250219	123300	75615715	4050	4050	4050	4050	16
454	20250219	123200	75550915	4050	4050	4050	4050	82
455	20250219	123100	75218815	4050	4045	4050	4045	118
456	20250219	123000	74741405	4045	4045	4045	4045	17
457	20250219	122900	74672640	4050	4045	4050	4045	83
458	20250219	122800	74336815	4045	4045	4045	4040	107
459	20250219	122700	73904285	4050	4050	4050	4050	0
460	20250219	122600	73904285	4050	4040	4050	4040	128
461	20250219	122500	73386300	4045	4045	4045	4045	49
462	20250219	122400	73188095	4045	4045	4045	4045	66
463	20250219	122300	72921125	4045	4045	4045	4045	17
464	20250219	122200	72852360	4045	4045	4045	4045	49
465	20250219	122100	72654155	4045	4045	4045	4045	98
466	20250219	122000	72257745	4045	4045	4045	4045	72
467	20250219	121900	71966505	4045	4045	4045	4045	66
468	20250219	121800	71699535	4045	4045	4045	4045	65
469	20250219	121700	71436610	4045	4045	4045	4045	33
470	20250219	121600	71303125	4045	4045	4045	4045	66
471	20250219	121500	71036155	4045	4045	4045	4045	35
472	20250219	121400	70894580	4045	4045	4045	4045	98
473	20250219	121300	70498170	4045	4045	4045	4045	145
474	20250219	121200	69911645	4045	4045	4045	4045	17
475	20250219	121100	69842880	4045	4045	4045	4045	49
476	20250219	121000	69644675	4045	4040	4045	4040	162
477	20250219	120900	68989800	4040	4040	4040	4040	17
478	20250219	120800	68921120	4040	4045	4045	4040	104
479	20250219	120700	68500525	4045	4040	4045	4040	147
480	20250219	120600	67906140	4040	4040	4040	4040	33
481	20250219	120500	67772820	4040	4040	4040	4040	80
482	20250219	120400	67449620	4045	4045	4045	4045	17
483	20250219	120300	67380855	4045	4045	4045	4045	99
484	20250219	120200	66980400	4045	4045	4045	4045	17
485	20250219	120100	66911635	4045	4045	4045	4045	67
486	20250219	120000	66640620	4045	4040	4045	4040	179
487	20250219	115900	65916570	4040	4040	4040	4040	49
488	20250219	115800	65718610	4040	4040	4040	4040	17
489	20250219	115700	65649930	4045	4040	4045	4040	39
490	20250219	115600	65492260	4040	4040	4040	4040	37
491	20250219	115500	65342780	4040	4045	4045	4040	99
492	20250219	115400	64942570	4045	4045	4045	4045	17
493	20250219	115300	64873805	4045	4045	4045	4045	67
494	20250219	115200	64602790	4045	4045	4045	4045	49
495	20250219	115100	64404585	4050	4045	4050	4045	18
496	20250219	115000	64331770	4040	4045	4045	4040	109
497	20250219	114900	63891160	4045	4045	4045	4045	17
498	20250219	114800	63822395	4045	4045	4045	4045	99
499	20250219	114700	63421940	4045	4045	4045	4045	17
500	20250219	114600	63353175	4045	4045	4045	4045	200
501	20250219	114500	62544175	4040	4040	4040	4040	50
502	20250219	114400	62342175	4040	4040	4040	4040	16
503	20250219	114300	62277535	4045	4045	4045	4045	17
504	20250219	114200	62208770	4045	4050	4050	4045	23
505	20250219	114100	62115705	4055	4045	4055	4045	258
506	20250219	114000	61069900	4045	4045	4045	4045	116
507	20250219	113900	60600680	4045	4045	4045	4045	17
508	20250219	113800	60531915	4045	4045	4045	4045	111
509	20250219	113700	60082920	4040	4045	4045	4040	29
510	20250219	113600	59965680	4050	4050	4050	4050	4
511	20250219	113500	59949480	4050	4050	4050	4050	50
512	20250219	113400	59746980	4050	4050	4050	4050	50
513	20250219	113300	59544480	4050	4050	4050	4050	66
514	20250219	113200	59277180	4050	4050	4050	4045	144
515	20250219	113100	58694065	4045	4045	4045	4045	17
516	20250219	113000	58625300	4050	4050	4050	4050	73
517	20250219	112900	58329650	4050	4050	4055	4050	115
518	20250219	112800	57863430	4045	4045	4045	4045	100
519	20250219	112700	57458930	4040	4045	4045	4040	148
520	20250219	112600	56860675	4045	4045	4045	4045	35
521	20250219	112500	56719100	4055	4055	4055	4055	0
522	20250219	112400	56719100	4055	4055	4055	4055	15
523	20250219	112300	56658275	4055	4045	4055	4045	152
524	20250219	112200	56042670	4045	4045	4045	4045	16
525	20250219	112100	55977950	4050	4050	4050	4050	17
526	20250219	112000	55909100	4055	4055	4055	4055	49
527	20250219	111900	55710405	4055	4050	4055	4050	51
528	20250219	111800	55503765	4055	4055	4055	4055	135
529	20250219	111700	54956340	4055	4055	4055	4055	67
530	20250219	111600	54684655	4055	4055	4055	4055	17
531	20250219	111500	54615720	4055	4055	4055	4055	83
532	20250219	111400	54279155	4055	4045	4055	4045	150
533	20250219	111300	53671655	4045	4045	4045	4045	17
534	20250219	111200	53602890	4045	4045	4045	4045	100
535	20250219	111100	53198390	4045	4045	4045	4045	24
536	20250219	111000	53101310	4045	4045	4045	4045	103
537	20250219	110900	52684675	4045	4045	4045	4045	102
538	20250219	110800	52272085	4040	4040	4040	4040	30
539	20250219	110700	52150885	4050	4050	4055	4050	187
540	20250219	110600	51392660	4045	4040	4045	4040	67
541	20250219	110500	51121730	4045	4045	4045	4045	33
542	20250219	110400	50988245	4040	4045	4045	4040	136
543	20250219	110300	50438210	4045	4045	4045	4045	16
544	20250219	110200	50373490	4050	4045	4050	4045	130
545	20250219	110100	49847620	4045	4045	4045	4045	50
546	20250219	110000	49645370	4045	4045	4045	4045	66
547	20250219	105900	49378400	4050	4050	4050	4050	0
548	20250219	105800	49378400	4050	4045	4050	4045	37
549	20250219	105700	49228635	4045	4045	4045	4045	100
550	20250219	105600	48824135	4045	4045	4045	4045	16
551	20250219	105500	48759415	4045	4045	4045	4045	132
552	20250219	105400	48225475	4045	4045	4045	4045	50
553	20250219	105300	48023225	4045	4045	4045	4045	50
554	20250219	105200	47820975	4045	4045	4045	4045	66
555	20250219	105100	47554005	4045	4040	4045	4040	164
556	20250219	105000	46890710	4040	4040	4040	4040	50
557	20250219	104900	46688710	4045	4045	4045	4045	3
558	20250219	104800	46676575	4045	4045	4045	4045	16
559	20250219	104700	46611855	4045	4045	4045	4045	125
560	20250219	104600	46106230	4045	4045	4045	4045	33
561	20250219	104500	45972745	4055	4055	4055	4055	3
562	20250219	104400	45960580	4050	4045	4050	4045	71
563	20250219	104300	45673350	4045	4045	4045	4045	3
564	20250219	104200	45661215	4045	4040	4045	4040	250
565	20250219	104100	44650050	4035	4040	4040	4035	65
566	20250219	104000	44387685	4045	4045	4045	4045	74
567	20250219	103900	44088355	4050	4050	4050	4050	33
568	20250219	103800	43954705	4050	4050	4050	4050	26
569	20250219	103700	43849405	4055	4045	4055	4045	609
570	20250219	103600	41385300	4040	4040	4040	4040	17
571	20250219	103500	41316620	4040	4040	4040	4040	50
572	20250219	103400	41114620	4035	4035	4035	4035	0
573	20250219	103300	41114620	4035	4035	4035	4035	33
574	20250219	103200	40981465	4035	4040	4040	4035	132
575	20250219	103100	40448680	4045	4040	4045	4040	29
576	20250219	103000	40331470	4045	4045	4045	4045	31
577	20250219	102900	40206075	4050	4050	4050	4050	1
578	20250219	102800	40202025	4050	4045	4050	4045	151
579	20250219	102700	39590640	4050	4045	4055	4045	466
580	20250219	102600	37703645	4045	4040	4045	4040	17
581	20250219	102500	37634960	4040	4040	4040	4040	17
582	20250219	102400	37566280	4040	4045	4045	4040	62
583	20250219	102300	37315655	4045	4050	4055	4045	40
584	20250219	102200	37153645	4045	4045	4045	4045	116
585	20250219	102100	36684425	4045	4045	4045	4045	117
586	20250219	102000	36211160	4045	4045	4045	4045	16
587	20250219	101900	36146440	4055	4055	4055	4055	0
588	20250219	101800	36146440	4055	4045	4055	4045	218
589	20250219	101700	35264160	4050	4050	4050	4050	50
590	20250219	101600	35061660	4050	4050	4050	4050	67
591	20250219	101500	34790310	4050	4050	4050	4050	71
592	20250219	101400	34502760	4050	4055	4055	4050	12
593	20250219	101300	34454120	4055	4055	4055	4055	83
594	20250219	101200	34117555	4055	4055	4055	4055	17
595	20250219	101100	34048620	4055	4055	4055	4055	16
596	20250219	101000	33983740	4060	4055	4060	4050	273
597	20250219	100900	32876015	4050	4050	4055	4050	185
598	20250219	100800	32126755	4050	4050	4050	4050	50
599	20250219	100700	31924255	4050	4050	4050	4050	16
600	20250219	100600	31859455	4050	4050	4050	4050	67
601	20250219	100500	31588105	4050	4060	4060	4050	127
602	20250219	100400	31073635	4060	4055	4060	4055	119
603	20250219	100300	30591075	4055	4055	4055	4055	50
604	20250219	100200	30388325	4055	4060	4065	4055	366
605	20250219	100100	28902200	4060	4065	4065	4060	26
606	20250219	100000	28796595	4065	4060	4065	4060	174
607	20250219	095900	28090045	4060	4055	4060	4055	73
608	20250219	095800	27793915	4060	4060	4060	4055	72
609	20250219	095700	27501735	4055	4055	4055	4055	17
610	20250219	095600	27432800	4055	4055	4055	4055	66
611	20250219	095500	27165170	4055	4055	4055	4055	207
612	20250219	095400	26325785	4060	4060	4060	4060	17
613	20250219	095300	26256765	4060	4060	4060	4060	100
614	20250219	095200	25850765	4055	4055	4055	4055	16
615	20250219	095100	25785885	4055	4055	4055	4055	50
616	20250219	095000	25583135	4060	4055	4060	4055	567
617	20250219	094900	23281365	4055	4055	4055	4055	16
618	20250219	094800	23216485	4055	4050	4055	4050	92
619	20250219	094700	22843590	4055	4055	4055	4055	8
620	20250219	094600	22811150	4055	4055	4055	4055	204
621	20250219	094500	21983930	4055	4055	4055	4050	66
622	20250219	094400	21716380	4055	4055	4055	4055	50
623	20250219	094300	21513630	4055	4045	4055	4045	82
624	20250219	094200	21181270	4055	4060	4060	4055	4
625	20250219	094100	21165045	4055	4055	4055	4055	97
626	20250219	094000	20771710	4055	4050	4055	4040	94
627	20250219	093900	20391165	4050	4070	4070	4050	558
628	20250219	093800	18129060	4070	4070	4070	4070	116
629	20250219	093700	17656940	4070	4080	4080	4070	79
630	20250219	093600	17334960	4080	4090	4090	4080	424
631	20250219	093500	15603250	4090	4090	4090	4085	19
632	20250219	093400	15525625	4090	4070	4090	4065	746
633	20250219	093300	12485795	4065	4065	4065	4065	100
634	20250219	093200	12079295	4065	4065	4065	4065	56
635	20250219	093100	11851655	4065	4070	4070	4065	69
636	20250219	093000	11571160	4065	4065	4065	4065	16
637	20250219	092900	11506120	4065	4065	4065	4065	50
638	20250219	092800	11302870	4065	4065	4065	4065	17
639	20250219	092700	11233765	4065	4065	4065	4065	0
640	20250219	092600	11233765	4065	4065	4065	4065	149
641	20250219	092500	10628080	4065	4065	4065	4065	17
642	20250219	092400	10558975	4065	4065	4065	4065	17
643	20250219	092300	10489870	4065	4065	4065	4065	253
644	20250219	092200	9461425	4065	4065	4065	4065	33
645	20250219	092100	9327280	4065	4065	4065	4065	17
646	20250219	092000	9258175	4065	4060	4065	4060	172
647	20250219	091900	8559080	4060	4060	4060	4060	49
648	20250219	091800	8360140	4060	4060	4060	4060	24
649	20250219	091700	8262700	4060	4060	4060	4060	0
650	20250219	091600	8262700	4060	4065	4065	4060	297
651	20250219	091500	7056830	4065	4065	4065	4065	150
652	20250219	091400	6447080	4075	4030	4075	4030	228
653	20250219	091300	5522480	4030	4070	4085	4030	426
654	20250219	091200	3786795	4065	4065	4065	4065	0
655	20250219	091100	3786795	4065	4065	4065	4065	16
656	20250219	091000	3721755	4060	4025	4060	4025	53
657	20250219	090900	3507255	4025	4070	4070	4025	16
658	20250219	090800	3442810	4085	4085	4085	4085	168
659	20250219	090700	2756530	4085	4085	4085	4085	17
660	20250219	090600	2687085	4090	4090	4090	4090	101
661	20250219	090500	2273995	4080	4070	4080	4070	77
662	20250219	090400	1960255	4070	4060	4070	4060	187
663	20250219	090300	1200120	4055	4055	4055	4055	0
664	20250219	090200	1200120	4055	4055	4055	4055	267
665	20250219	090100	117435	4050	4050	4050	4050	8
666	20250219	090000	85035	4050	4035	4050	4035	21