KissMeData/335810/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212500	39242295	2870	2870	2870	2870	109
3	20250219	212400	39242295	2870	2870	2870	2870	0
4	20250219	212300	39242295	2870	2870	2870	2870	0
5	20250219	212200	39242295	2870	2870	2870	2870	0
6	20250219	212100	39242295	2870	2870	2870	2870	0
7	20250219	212000	39242295	2870	2870	2870	2870	0
8	20250219	211900	39242295	2870	2870	2870	2870	0
9	20250219	211800	39242295	2870	2870	2870	2870	0
10	20250219	211700	39242295	2870	2870	2870	2870	0
11	20250219	211600	39242295	2870	2870	2870	2870	0
12	20250219	211500	39242295	2870	2870	2870	2870	0
13	20250219	211400	39242295	2870	2870	2870	2870	0
14	20250219	211300	39242295	2870	2870	2870	2870	0
15	20250219	211200	39242295	2870	2870	2870	2870	0
16	20250219	211100	39242295	2870	2870	2870	2870	0
17	20250219	211000	39242295	2870	2870	2870	2870	0
18	20250219	210900	39242295	2870	2870	2870	2870	0
19	20250219	210800	39242295	2870	2870	2870	2870	0
20	20250219	210700	39242295	2870	2870	2870	2870	0
21	20250219	210600	39242295	2870	2870	2870	2870	0
22	20250219	210500	39242295	2870	2870	2870	2870	0
23	20250219	210400	39242295	2870	2870	2870	2870	0
24	20250219	210300	39242295	2870	2870	2870	2870	0
25	20250219	210200	39242295	2870	2870	2870	2870	0
26	20250219	210100	39242295	2870	2870	2870	2870	0
27	20250219	210000	39242295	2870	2870	2870	2870	0
28	20250219	205900	39242295	2870	2870	2870	2870	0
29	20250219	205800	39242295	2870	2870	2870	2870	0
30	20250219	205700	39242295	2870	2870	2870	2870	0
31	20250219	205600	39242295	2870	2870	2870	2870	0
32	20250219	205500	39242295	2870	2870	2870	2870	109
33	20250219	205400	39242295	2870	2870	2870	2870	0
34	20250219	205300	39242295	2870	2870	2870	2870	0
35	20250219	205200	39242295	2870	2870	2870	2870	0
36	20250219	205100	39242295	2870	2870	2870	2870	0
37	20250219	205000	39242295	2870	2870	2870	2870	0
38	20250219	204900	39242295	2870	2870	2870	2870	0
39	20250219	204800	39242295	2870	2870	2870	2870	0
40	20250219	204700	39242295	2870	2870	2870	2870	0
41	20250219	204600	39242295	2870	2870	2870	2870	0
42	20250219	204500	39242295	2870	2870	2870	2870	0
43	20250219	204400	39242295	2870	2870	2870	2870	0
44	20250219	204300	39242295	2870	2870	2870	2870	0
45	20250219	204200	39242295	2870	2870	2870	2870	0
46	20250219	204100	39242295	2870	2870	2870	2870	0
47	20250219	204000	39242295	2870	2870	2870	2870	0
48	20250219	203900	39242295	2870	2870	2870	2870	0
49	20250219	203800	39242295	2870	2870	2870	2870	0
50	20250219	203700	39242295	2870	2870	2870	2870	0
51	20250219	203600	39242295	2870	2870	2870	2870	0
52	20250219	203500	39242295	2870	2870	2870	2870	0
53	20250219	203400	39242295	2870	2870	2870	2870	0
54	20250219	203300	39242295	2870	2870	2870	2870	0
55	20250219	203200	39242295	2870	2870	2870	2870	0
56	20250219	203100	39242295	2870	2870	2870	2870	0
57	20250219	203000	39242295	2870	2870	2870	2870	0
58	20250219	202900	39242295	2870	2870	2870	2870	0
59	20250219	202800	39242295	2870	2870	2870	2870	0
60	20250219	202700	39242295	2870	2870	2870	2870	0
61	20250219	202600	39242295	2870	2870	2870	2870	0
62	20250219	202500	39242295	2870	2870	2870	2870	109
63	20250219	202400	39242295	2870	2870	2870	2870	0
64	20250219	202300	39242295	2870	2870	2870	2870	0
65	20250219	202200	39242295	2870	2870	2870	2870	0
66	20250219	202100	39242295	2870	2870	2870	2870	0
67	20250219	202000	39242295	2870	2870	2870	2870	0
68	20250219	201900	39242295	2870	2870	2870	2870	0
69	20250219	201800	39242295	2870	2870	2870	2870	0
70	20250219	201700	39242295	2870	2870	2870	2870	0
71	20250219	201600	39242295	2870	2870	2870	2870	0
72	20250219	201500	39242295	2870	2870	2870	2870	0
73	20250219	201400	39242295	2870	2870	2870	2870	0
74	20250219	201300	39242295	2870	2870	2870	2870	0
75	20250219	201200	39242295	2870	2870	2870	2870	0
76	20250219	201100	39242295	2870	2870	2870	2870	0
77	20250219	201000	39242295	2870	2870	2870	2870	0
78	20250219	200900	39242295	2870	2870	2870	2870	0
79	20250219	200800	39242295	2870	2870	2870	2870	0
80	20250219	200700	39242295	2870	2870	2870	2870	0
81	20250219	200600	39242295	2870	2870	2870	2870	0
82	20250219	200500	39242295	2870	2870	2870	2870	0
83	20250219	200400	39242295	2870	2870	2870	2870	0
84	20250219	200300	39242295	2870	2870	2870	2870	0
85	20250219	200200	39242295	2870	2870	2870	2870	0
86	20250219	200100	39242295	2870	2870	2870	2870	0
87	20250219	200000	39242295	2870	2870	2870	2870	0
88	20250219	195900	39242295	2870	2870	2870	2870	0
89	20250219	195800	39242295	2870	2870	2870	2870	0
90	20250219	195700	39242295	2870	2870	2870	2870	0
91	20250219	195600	39242295	2870	2870	2870	2870	0
92	20250219	195500	39242295	2870	2870	2870	2870	109
93	20250219	195400	39242295	2870	2870	2870	2870	0
94	20250219	195300	39242295	2870	2870	2870	2870	0
95	20250219	195200	39242295	2870	2870	2870	2870	0
96	20250219	195100	39242295	2870	2870	2870	2870	0
97	20250219	195000	39242295	2870	2870	2870	2870	0
98	20250219	194900	39242295	2870	2870	2870	2870	0
99	20250219	194800	39242295	2870	2870	2870	2870	0
100	20250219	194700	39242295	2870	2870	2870	2870	0
101	20250219	194600	39242295	2870	2870	2870	2870	0
102	20250219	194500	39242295	2870	2870	2870	2870	0
103	20250219	194400	39242295	2870	2870	2870	2870	0
104	20250219	194300	39242295	2870	2870	2870	2870	0
105	20250219	194200	39242295	2870	2870	2870	2870	0
106	20250219	194100	39242295	2870	2870	2870	2870	0
107	20250219	194000	39242295	2870	2870	2870	2870	0
108	20250219	193900	39242295	2870	2870	2870	2870	0
109	20250219	193800	39242295	2870	2870	2870	2870	0
110	20250219	193700	39242295	2870	2870	2870	2870	0
111	20250219	193600	39242295	2870	2870	2870	2870	0
112	20250219	193500	39242295	2870	2870	2870	2870	0
113	20250219	193400	39242295	2870	2870	2870	2870	0
114	20250219	193300	39242295	2870	2870	2870	2870	0
115	20250219	193200	39242295	2870	2870	2870	2870	0
116	20250219	193100	39242295	2870	2870	2870	2870	0
117	20250219	193000	39242295	2870	2870	2870	2870	0
118	20250219	192900	39242295	2870	2870	2870	2870	0
119	20250219	192800	39242295	2870	2870	2870	2870	0
120	20250219	192700	39242295	2870	2870	2870	2870	0
121	20250219	192600	39242295	2870	2870	2870	2870	0
122	20250219	192500	39242295	2870	2870	2870	2870	109
123	20250219	192400	39242295	2870	2870	2870	2870	0
124	20250219	192300	39242295	2870	2870	2870	2870	0
125	20250219	192200	39242295	2870	2870	2870	2870	0
126	20250219	192100	39242295	2870	2870	2870	2870	0
127	20250219	192000	39242295	2870	2870	2870	2870	0
128	20250219	191900	39242295	2870	2870	2870	2870	0
129	20250219	191800	39242295	2870	2870	2870	2870	0
130	20250219	191700	39242295	2870	2870	2870	2870	0
131	20250219	191600	39242295	2870	2870	2870	2870	0
132	20250219	191500	39242295	2870	2870	2870	2870	0
133	20250219	191400	39242295	2870	2870	2870	2870	0
134	20250219	191300	39242295	2870	2870	2870	2870	0
135	20250219	191200	39242295	2870	2870	2870	2870	0
136	20250219	191100	39242295	2870	2870	2870	2870	0
137	20250219	191000	39242295	2870	2870	2870	2870	0
138	20250219	190900	39242295	2870	2870	2870	2870	0
139	20250219	190800	39242295	2870	2870	2870	2870	0
140	20250219	190700	39242295	2870	2870	2870	2870	0
141	20250219	190600	39242295	2870	2870	2870	2870	0
142	20250219	190500	39242295	2870	2870	2870	2870	0
143	20250219	190400	39242295	2870	2870	2870	2870	0
144	20250219	190300	39242295	2870	2870	2870	2870	0
145	20250219	190200	39242295	2870	2870	2870	2870	0
146	20250219	190100	39242295	2870	2870	2870	2870	0
147	20250219	190000	39242295	2870	2870	2870	2870	0
148	20250219	185900	39242295	2870	2870	2870	2870	0
149	20250219	185800	39242295	2870	2870	2870	2870	0
150	20250219	185700	39242295	2870	2870	2870	2870	0
151	20250219	185600	39242295	2870	2870	2870	2870	0
152	20250219	185500	39242295	2870	2870	2870	2870	109
153	20250219	185400	39242295	2870	2870	2870	2870	0
154	20250219	185300	39242295	2870	2870	2870	2870	0
155	20250219	185200	39242295	2870	2870	2870	2870	0
156	20250219	185100	39242295	2870	2870	2870	2870	0
157	20250219	185000	39242295	2870	2870	2870	2870	0
158	20250219	184900	39242295	2870	2870	2870	2870	0
159	20250219	184800	39242295	2870	2870	2870	2870	0
160	20250219	184700	39242295	2870	2870	2870	2870	0
161	20250219	184600	39242295	2870	2870	2870	2870	0
162	20250219	184500	39242295	2870	2870	2870	2870	0
163	20250219	184400	39242295	2870	2870	2870	2870	0
164	20250219	184300	39242295	2870	2870	2870	2870	0
165	20250219	184200	39242295	2870	2870	2870	2870	0
166	20250219	184100	39242295	2870	2870	2870	2870	0
167	20250219	184000	39242295	2870	2870	2870	2870	0
168	20250219	183900	39242295	2870	2870	2870	2870	0
169	20250219	183800	39242295	2870	2870	2870	2870	0
170	20250219	183700	39242295	2870	2870	2870	2870	0
171	20250219	183600	39242295	2870	2870	2870	2870	0
172	20250219	183500	39242295	2870	2870	2870	2870	0
173	20250219	183400	39242295	2870	2870	2870	2870	0
174	20250219	183300	39242295	2870	2870	2870	2870	0
175	20250219	183200	39242295	2870	2870	2870	2870	0
176	20250219	183100	39242295	2870	2870	2870	2870	0
177	20250219	183000	39242295	2870	2870	2870	2870	0
178	20250219	182900	39242295	2870	2870	2870	2870	0
179	20250219	182800	39242295	2870	2870	2870	2870	0
180	20250219	182700	39242295	2870	2870	2870	2870	0
181	20250219	182600	39242295	2870	2870	2870	2870	0
182	20250219	182500	39242295	2870	2870	2870	2870	109
183	20250219	182400	39242295	2870	2870	2870	2870	0
184	20250219	182300	39242295	2870	2870	2870	2870	0
185	20250219	182200	39242295	2870	2870	2870	2870	0
186	20250219	182100	39242295	2870	2870	2870	2870	0
187	20250219	182000	39242295	2870	2870	2870	2870	0
188	20250219	181900	39242295	2870	2870	2870	2870	0
189	20250219	181800	39242295	2870	2870	2870	2870	0
190	20250219	181700	39242295	2870	2870	2870	2870	0
191	20250219	181600	39242295	2870	2870	2870	2870	0
192	20250219	181500	39242295	2870	2870	2870	2870	0
193	20250219	181400	39242295	2870	2870	2870	2870	0
194	20250219	181300	39242295	2870	2870	2870	2870	0
195	20250219	181200	39242295	2870	2870	2870	2870	0
196	20250219	181100	39242295	2870	2870	2870	2870	0
197	20250219	181000	39242295	2870	2870	2870	2870	0
198	20250219	180900	39242295	2870	2870	2870	2870	0
199	20250219	180800	39242295	2870	2870	2870	2870	0
200	20250219	180700	39242295	2870	2870	2870	2870	0
201	20250219	180600	39242295	2870	2870	2870	2870	0
202	20250219	180500	39242295	2870	2870	2870	2870	0
203	20250219	180400	39242295	2870	2870	2870	2870	0
204	20250219	180300	39242295	2870	2870	2870	2870	0
205	20250219	180200	39242295	2870	2870	2870	2870	0
206	20250219	180100	39242295	2870	2870	2870	2870	0
207	20250219	180000	39242295	2870	2870	2870	2870	0
208	20250219	175900	39242295	2870	2870	2870	2870	0
209	20250219	175800	39242295	2870	2870	2870	2870	0
210	20250219	175700	39242295	2870	2870	2870	2870	0
211	20250219	175600	39242295	2870	2870	2870	2870	0
212	20250219	175500	39242295	2870	2870	2870	2870	109
213	20250219	175400	39242295	2870	2870	2870	2870	0
214	20250219	175300	39242295	2870	2870	2870	2870	0
215	20250219	175200	39242295	2870	2870	2870	2870	0
216	20250219	175100	39242295	2870	2870	2870	2870	0
217	20250219	175000	39242295	2870	2870	2870	2870	0
218	20250219	174900	39242295	2870	2870	2870	2870	0
219	20250219	174800	39242295	2870	2870	2870	2870	0
220	20250219	174700	39242295	2870	2870	2870	2870	0
221	20250219	174600	39242295	2870	2870	2870	2870	0
222	20250219	174500	39242295	2870	2870	2870	2870	0
223	20250219	174400	39242295	2870	2870	2870	2870	0
224	20250219	174300	39242295	2870	2870	2870	2870	0
225	20250219	174200	39242295	2870	2870	2870	2870	0
226	20250219	174100	39242295	2870	2870	2870	2870	0
227	20250219	174000	39242295	2870	2870	2870	2870	0
228	20250219	173900	39242295	2870	2870	2870	2870	0
229	20250219	173800	39242295	2870	2870	2870	2870	0
230	20250219	173700	39242295	2870	2870	2870	2870	0
231	20250219	173600	39242295	2870	2870	2870	2870	0
232	20250219	173500	39242295	2870	2870	2870	2870	0
233	20250219	173400	39242295	2870	2870	2870	2870	0
234	20250219	173300	39242295	2870	2870	2870	2870	0
235	20250219	173200	39242295	2870	2870	2870	2870	0
236	20250219	173100	39242295	2870	2870	2870	2870	0
237	20250219	173000	39242295	2870	2870	2870	2870	0
238	20250219	172900	39242295	2870	2870	2870	2870	0
239	20250219	172800	39242295	2870	2870	2870	2870	0
240	20250219	172700	39242295	2870	2870	2870	2870	0
241	20250219	172600	39242295	2870	2870	2870	2870	0
242	20250219	172500	39242295	2870	2870	2870	2870	109
243	20250219	172400	39242295	2870	2870	2870	2870	0
244	20250219	172300	39242295	2870	2870	2870	2870	0
245	20250219	172200	39242295	2870	2870	2870	2870	0
246	20250219	172100	39242295	2870	2870	2870	2870	0
247	20250219	172000	39242295	2870	2870	2870	2870	0
248	20250219	171900	39242295	2870	2870	2870	2870	0
249	20250219	171800	39242295	2870	2870	2870	2870	0
250	20250219	171700	39242295	2870	2870	2870	2870	0
251	20250219	171600	39242295	2870	2870	2870	2870	0
252	20250219	171500	39242295	2870	2870	2870	2870	0
253	20250219	171400	39242295	2870	2870	2870	2870	0
254	20250219	171300	39242295	2870	2870	2870	2870	0
255	20250219	171200	39242295	2870	2870	2870	2870	0
256	20250219	171100	39242295	2870	2870	2870	2870	0
257	20250219	171000	39242295	2870	2870	2870	2870	0
258	20250219	170900	39242295	2870	2870	2870	2870	0
259	20250219	170800	39242295	2870	2870	2870	2870	0
260	20250219	170700	39242295	2870	2870	2870	2870	0
261	20250219	170600	39242295	2870	2870	2870	2870	0
262	20250219	170500	39242295	2870	2870	2870	2870	0
263	20250219	170400	39242295	2870	2870	2870	2870	0
264	20250219	170300	39242295	2870	2870	2870	2870	0
265	20250219	170200	39242295	2870	2870	2870	2870	0
266	20250219	170100	39242295	2870	2870	2870	2870	0
267	20250219	170000	39242295	2870	2870	2870	2870	0
268	20250219	165900	39242295	2870	2870	2870	2870	0
269	20250219	165800	39242295	2870	2870	2870	2870	0
270	20250219	165700	39242295	2870	2870	2870	2870	0
271	20250219	165600	39242295	2870	2870	2870	2870	0
272	20250219	165500	39242295	2870	2870	2870	2870	109
273	20250219	165400	39242295	2870	2870	2870	2870	0
274	20250219	165300	39242295	2870	2870	2870	2870	0
275	20250219	165200	39242295	2870	2870	2870	2870	0
276	20250219	165100	39242295	2870	2870	2870	2870	0
277	20250219	165000	39242295	2870	2870	2870	2870	0
278	20250219	164900	39242295	2870	2870	2870	2870	0
279	20250219	164800	39242295	2870	2870	2870	2870	0
280	20250219	164700	39242295	2870	2870	2870	2870	0
281	20250219	164600	39242295	2870	2870	2870	2870	0
282	20250219	164500	39242295	2870	2870	2870	2870	0
283	20250219	164400	39242295	2870	2870	2870	2870	0
284	20250219	164300	39242295	2870	2870	2870	2870	0
285	20250219	164200	39242295	2870	2870	2870	2870	0
286	20250219	164100	39242295	2870	2870	2870	2870	0
287	20250219	164000	39242295	2870	2870	2870	2870	0
288	20250219	163900	39242295	2870	2870	2870	2870	0
289	20250219	163800	39242295	2870	2870	2870	2870	0
290	20250219	163700	39242295	2870	2870	2870	2870	0
291	20250219	163600	39242295	2870	2870	2870	2870	0
292	20250219	163500	39242295	2870	2870	2870	2870	0
293	20250219	163400	39242295	2870	2870	2870	2870	0
294	20250219	163300	39242295	2870	2870	2870	2870	0
295	20250219	163200	39242295	2870	2870	2870	2870	0
296	20250219	163100	39242295	2870	2870	2870	2870	0
297	20250219	163000	39242295	2870	2870	2870	2870	0
298	20250219	162900	39242295	2870	2870	2870	2870	0
299	20250219	162800	39242295	2870	2870	2870	2870	0
300	20250219	162700	39242295	2870	2870	2870	2870	0
301	20250219	162600	39242295	2870	2870	2870	2870	0
302	20250219	162500	39242295	2870	2870	2870	2870	109
303	20250219	162400	39242295	2870	2870	2870	2870	0
304	20250219	162300	39242295	2870	2870	2870	2870	0
305	20250219	162200	39242295	2870	2870	2870	2870	0
306	20250219	162100	39242295	2870	2870	2870	2870	0
307	20250219	162000	39242295	2870	2870	2870	2870	0
308	20250219	161900	39242295	2870	2870	2870	2870	0
309	20250219	161800	39242295	2870	2870	2870	2870	0
310	20250219	161700	39242295	2870	2870	2870	2870	0
311	20250219	161600	39242295	2870	2870	2870	2870	0
312	20250219	161500	39242295	2870	2870	2870	2870	0
313	20250219	161400	39242295	2870	2870	2870	2870	0
314	20250219	161300	39242295	2870	2870	2870	2870	0
315	20250219	161200	39242295	2870	2870	2870	2870	0
316	20250219	161100	39242295	2870	2870	2870	2870	0
317	20250219	161000	39242295	2870	2870	2870	2870	0
318	20250219	160900	39242295	2870	2870	2870	2870	0
319	20250219	160800	39242295	2870	2870	2870	2870	0
320	20250219	160700	39242295	2870	2870	2870	2870	0
321	20250219	160600	39242295	2870	2870	2870	2870	0
322	20250219	160500	39242295	2870	2870	2870	2870	0
323	20250219	160400	39242295	2870	2870	2870	2870	0
324	20250219	160300	39242295	2870	2870	2870	2870	0
325	20250219	160200	39242295	2870	2870	2870	2870	0
326	20250219	160100	39242295	2870	2870	2870	2870	0
327	20250219	160000	39242295	2870	2870	2870	2870	0
328	20250219	155900	39242295	2870	2870	2870	2870	0
329	20250219	155800	39242295	2870	2870	2870	2870	0
330	20250219	155700	39242295	2870	2870	2870	2870	0
331	20250219	155600	39242295	2870	2870	2870	2870	0
332	20250219	155500	39242295	2870	2870	2870	2870	109
333	20250219	155400	39242295	2870	2870	2870	2870	0
334	20250219	155300	39242295	2870	2870	2870	2870	0
335	20250219	155200	39242295	2870	2870	2870	2870	0
336	20250219	155100	39242295	2870	2870	2870	2870	0
337	20250219	155000	39242295	2870	2870	2870	2870	0
338	20250219	154900	39242295	2870	2870	2870	2870	0
339	20250219	154800	39242295	2870	2870	2870	2870	0
340	20250219	154700	39242295	2870	2870	2870	2870	0
341	20250219	154600	39242295	2870	2870	2870	2870	0
342	20250219	154500	39242295	2870	2870	2870	2870	0
343	20250219	154400	39242295	2870	2870	2870	2870	0
344	20250219	154300	39242295	2870	2870	2870	2870	0
345	20250219	154200	39242295	2870	2870	2870	2870	0
346	20250219	154100	39242295	2870	2870	2870	2870	0
347	20250219	154000	39242295	2870	2870	2870	2870	0
348	20250219	153900	39242295	2870	2870	2870	2870	0
349	20250219	153800	39242295	2870	2870	2870	2870	0
350	20250219	153700	39242295	2870	2870	2870	2870	0
351	20250219	153600	39242295	2870	2870	2870	2870	0
352	20250219	153500	39242295	2870	2870	2870	2870	0
353	20250219	153400	39242295	2870	2870	2870	2870	0
354	20250219	153300	39242295	2870	2870	2870	2870	0
355	20250219	153200	39242295	2870	2870	2870	2870	0
356	20250219	153100	39242295	2870	2870	2870	2870	0
357	20250219	153000	39242295	2870	2870	2870	2870	109
358	20250219	152900	38929465	2870	2870	2870	2870	0
359	20250219	152800	38929465	2870	2870	2870	2870	0
360	20250219	152700	38929465	2870	2870	2870	2870	0
361	20250219	152600	38929465	2870	2870	2870	2870	0
362	20250219	152500	38929465	2870	2870	2870	2870	0
363	20250219	152400	38929465	2870	2870	2870	2870	0
364	20250219	152300	38929465	2870	2870	2870	2870	0
365	20250219	152200	38929465	2870	2870	2870	2870	0
366	20250219	152100	38929465	2870	2870	2870	2870	0
367	20250219	152000	38929465	2870	2870	2870	2870	0
368	20250219	151900	38929465	2870	2870	2870	2870	0
369	20250219	151800	38929465	2870	2870	2870	2870	1
370	20250219	151700	38926595	2865	2865	2865	2865	0
371	20250219	151600	38926595	2865	2865	2865	2865	0
372	20250219	151500	38926595	2865	2865	2865	2865	12
373	20250219	151400	38892215	2870	2870	2870	2870	0
374	20250219	151300	38892215	2870	2870	2870	2870	0
375	20250219	151200	38892215	2870	2870	2870	2870	40
376	20250219	151100	38777415	2865	2865	2865	2865	0
377	20250219	151000	38777415	2865	2865	2865	2865	0
378	20250219	150900	38777415	2865	2865	2865	2865	3
379	20250219	150800	38768820	2870	2870	2870	2870	0
380	20250219	150700	38768820	2870	2870	2870	2870	0
381	20250219	150600	38768820	2870	2870	2870	2870	0
382	20250219	150500	38768820	2870	2870	2870	2870	0
383	20250219	150400	38768820	2870	2870	2870	2870	0
384	20250219	150300	38768820	2870	2870	2870	2870	14
385	20250219	150200	38728640	2870	2870	2870	2870	0
386	20250219	150100	38728640	2870	2870	2870	2870	0
387	20250219	150000	38728640	2870	2870	2870	2870	0
388	20250219	145900	38728640	2870	2870	2870	2870	0
389	20250219	145800	38728640	2870	2870	2870	2870	0
390	20250219	145700	38728640	2870	2870	2870	2870	10
391	20250219	145600	38699940	2870	2870	2870	2870	0
392	20250219	145500	38699940	2870	2870	2870	2870	0
393	20250219	145400	38699940	2870	2870	2870	2870	0
394	20250219	145300	38699940	2870	2870	2870	2870	0
395	20250219	145200	38699940	2870	2870	2870	2870	10
396	20250219	145100	38671240	2865	2865	2865	2865	0
397	20250219	145000	38671240	2865	2865	2865	2865	0
398	20250219	144900	38671240	2865	2865	2865	2865	0
399	20250219	144800	38671240	2865	2865	2865	2865	100
400	20250219	144700	38384740	2865	2865	2865	2865	0
401	20250219	144600	38384740	2865	2865	2865	2865	0
402	20250219	144500	38384740	2865	2870	2870	2865	179
403	20250219	144400	37871645	2875	2875	2875	2875	0
404	20250219	144300	37871645	2875	2875	2875	2875	2
405	20250219	144200	37865895	2875	2875	2875	2875	0
406	20250219	144100	37865895	2875	2875	2875	2875	0
407	20250219	144000	37865895	2875	2875	2875	2875	0
408	20250219	143900	37865895	2875	2875	2875	2875	0
409	20250219	143800	37865895	2875	2875	2875	2875	0
410	20250219	143700	37865895	2875	2875	2875	2875	0
411	20250219	143600	37865895	2875	2875	2875	2875	0
412	20250219	143500	37865895	2875	2875	2875	2875	0
413	20250219	143400	37865895	2875	2875	2875	2875	1
414	20250219	143300	37863020	2880	2880	2880	2880	0
415	20250219	143200	37863020	2880	2880	2880	2880	0
416	20250219	143100	37863020	2880	2880	2880	2880	0
417	20250219	143000	37863020	2880	2880	2880	2880	0
418	20250219	142900	37863020	2880	2880	2880	2880	0
419	20250219	142800	37863020	2880	2880	2880	2880	0
420	20250219	142700	37863020	2880	2880	2880	2880	0
421	20250219	142600	37863020	2880	2880	2880	2880	0
422	20250219	142500	37863020	2880	2880	2880	2880	0
423	20250219	142400	37863020	2880	2880	2880	2880	0
424	20250219	142300	37863020	2880	2880	2880	2880	100
425	20250219	142200	37575020	2880	2880	2880	2880	0
426	20250219	142100	37575020	2880	2880	2880	2880	0
427	20250219	142000	37575020	2880	2880	2880	2880	0
428	20250219	141900	37575020	2880	2880	2880	2880	0
429	20250219	141800	37575020	2880	2880	2880	2880	0
430	20250219	141700	37575020	2880	2880	2880	2880	0
431	20250219	141600	37575020	2880	2880	2880	2880	0
432	20250219	141500	37575020	2880	2880	2880	2880	0
433	20250219	141400	37575020	2880	2880	2880	2880	0
434	20250219	141300	37575020	2880	2880	2880	2880	0
435	20250219	141200	37575020	2880	2880	2880	2880	0
436	20250219	141100	37575020	2880	2880	2880	2880	0
437	20250219	141000	37575020	2880	2880	2880	2880	0
438	20250219	140900	37575020	2880	2880	2880	2880	0
439	20250219	140800	37575020	2880	2880	2880	2880	0
440	20250219	140700	37575020	2880	2880	2880	2880	0
441	20250219	140600	37575020	2880	2880	2880	2880	0
442	20250219	140500	37575020	2880	2880	2880	2880	0
443	20250219	140400	37575020	2880	2880	2880	2880	0
444	20250219	140300	37575020	2880	2880	2880	2880	0
445	20250219	140200	37575020	2880	2880	2880	2880	0
446	20250219	140100	37575020	2880	2880	2880	2880	0
447	20250219	140000	37575020	2880	2880	2880	2880	0
448	20250219	135900	37575020	2880	2880	2880	2880	0
449	20250219	135800	37575020	2880	2880	2880	2880	2
450	20250219	135700	37569260	2880	2880	2880	2880	0
451	20250219	135600	37569260	2880	2880	2880	2880	0
452	20250219	135500	37569260	2880	2880	2880	2880	0
453	20250219	135400	37569260	2880	2880	2880	2880	0
454	20250219	135300	37569260	2880	2880	2880	2880	0
455	20250219	135200	37569260	2880	2880	2880	2880	0
456	20250219	135100	37569260	2880	2880	2880	2880	0
457	20250219	135000	37569260	2880	2880	2880	2880	0
458	20250219	134900	37569260	2880	2880	2880	2880	0
459	20250219	134800	37569260	2880	2880	2880	2880	0
460	20250219	134700	37569260	2880	2880	2880	2880	0
461	20250219	134600	37569260	2880	2880	2880	2880	0
462	20250219	134500	37569260	2880	2880	2880	2880	0
463	20250219	134400	37569260	2880	2880	2880	2880	0
464	20250219	134300	37569260	2880	2880	2880	2880	0
465	20250219	134200	37569260	2880	2880	2880	2880	0
466	20250219	134100	37569260	2880	2880	2880	2880	0
467	20250219	134000	37569260	2880	2880	2880	2880	1
468	20250219	133900	37566380	2880	2880	2880	2880	0
469	20250219	133800	37566380	2880	2880	2880	2880	0
470	20250219	133700	37566380	2880	2880	2880	2880	0
471	20250219	133600	37566380	2880	2880	2880	2880	0
472	20250219	133500	37566380	2880	2880	2880	2880	0
473	20250219	133400	37566380	2880	2880	2880	2880	0
474	20250219	133300	37566380	2880	2880	2880	2880	0
475	20250219	133200	37566380	2880	2880	2880	2880	0
476	20250219	133100	37566380	2880	2880	2880	2880	0
477	20250219	133000	37566380	2880	2880	2880	2880	0
478	20250219	132900	37566380	2880	2880	2880	2880	0
479	20250219	132800	37566380	2880	2880	2880	2880	0
480	20250219	132700	37566380	2880	2880	2880	2880	0
481	20250219	132600	37566380	2880	2880	2880	2880	0
482	20250219	132500	37566380	2880	2880	2880	2880	0
483	20250219	132400	37566380	2880	2880	2880	2880	0
484	20250219	132300	37566380	2880	2880	2880	2880	1
485	20250219	132200	37563500	2875	2875	2875	2875	0
486	20250219	132100	37563500	2875	2875	2875	2875	100
487	20250219	132000	37276000	2900	2900	2900	2900	320
488	20250219	131900	36348000	2900	2900	2900	2900	0
489	20250219	131800	36348000	2900	2900	2900	2900	0
490	20250219	131700	36348000	2900	2895	2900	2895	235
491	20250219	131600	35667665	2895	2895	2895	2895	41
492	20250219	131500	35548970	2895	2895	2895	2895	10
493	20250219	131400	35520020	2880	2880	2880	2880	0
494	20250219	131300	35520020	2880	2880	2880	2880	28
495	20250219	131200	35439380	2870	2870	2870	2870	0
496	20250219	131100	35439380	2870	2870	2870	2870	0
497	20250219	131000	35439380	2870	2870	2870	2870	0
498	20250219	130900	35439380	2870	2870	2870	2870	0
499	20250219	130800	35439380	2870	2870	2870	2870	18
500	20250219	130700	35387720	2870	2870	2870	2870	0
501	20250219	130600	35387720	2870	2870	2870	2870	0
502	20250219	130500	35387720	2870	2870	2870	2870	0
503	20250219	130400	35387720	2870	2870	2870	2870	16
504	20250219	130300	35341800	2865	2865	2865	2865	0
505	20250219	130200	35341800	2865	2865	2865	2865	0
506	20250219	130100	35341800	2865	2865	2865	2865	0
507	20250219	130000	35341800	2865	2865	2865	2865	0
508	20250219	125900	35341800	2865	2865	2865	2865	0
509	20250219	125800	35341800	2865	2870	2870	2865	129
510	20250219	125700	34971580	2870	2870	2870	2870	0
511	20250219	125600	34971580	2870	2870	2870	2870	0
512	20250219	125500	34971580	2870	2870	2870	2870	0
513	20250219	125400	34971580	2870	2870	2870	2870	0
514	20250219	125300	34971580	2870	2875	2875	2870	234
515	20250219	125200	34298835	2880	2885	2885	2880	410
516	20250219	125100	33117530	2885	2885	2885	2885	0
517	20250219	125000	33117530	2885	2885	2885	2885	0
518	20250219	124900	33117530	2885	2885	2885	2885	0
519	20250219	124800	33117530	2885	2885	2885	2885	0
520	20250219	124700	33117530	2885	2885	2885	2885	0
521	20250219	124600	33117530	2885	2885	2885	2885	0
522	20250219	124500	33117530	2885	2885	2885	2885	0
523	20250219	124400	33117530	2885	2885	2885	2885	0
524	20250219	124300	33117530	2885	2885	2885	2885	0
525	20250219	124200	33117530	2885	2885	2885	2885	0
526	20250219	124100	33117530	2885	2885	2885	2885	0
527	20250219	124000	33117530	2885	2885	2885	2885	0
528	20250219	123900	33117530	2885	2885	2885	2885	0
529	20250219	123800	33117530	2885	2885	2885	2885	0
530	20250219	123700	33117530	2885	2885	2885	2885	0
531	20250219	123600	33117530	2885	2885	2885	2885	0
532	20250219	123500	33117530	2885	2885	2885	2885	0
533	20250219	123400	33117530	2885	2885	2885	2885	0
534	20250219	123300	33117530	2885	2885	2885	2885	0
535	20250219	123200	33117530	2885	2885	2885	2885	0
536	20250219	123100	33117530	2885	2885	2885	2885	0
537	20250219	123000	33117530	2885	2885	2885	2885	0
538	20250219	122900	33117530	2885	2885	2885	2885	1
539	20250219	122800	33114645	2900	2900	2900	2900	0
540	20250219	122700	33114645	2900	2900	2900	2900	0
541	20250219	122600	33114645	2900	2900	2900	2900	0
542	20250219	122500	33114645	2900	2900	2900	2900	0
543	20250219	122400	33114645	2900	2900	2900	2900	0
544	20250219	122300	33114645	2900	2900	2900	2900	0
545	20250219	122200	33114645	2900	2900	2900	2900	0
546	20250219	122100	33114645	2900	2900	2900	2900	0
547	20250219	122000	33114645	2900	2900	2900	2900	0
548	20250219	121900	33114645	2900	2900	2900	2900	0
549	20250219	121800	33114645	2900	2900	2900	2900	0
550	20250219	121700	33114645	2900	2900	2900	2900	0
551	20250219	121600	33114645	2900	2900	2900	2900	0
552	20250219	121500	33114645	2900	2900	2900	2900	0
553	20250219	121400	33114645	2900	2900	2900	2900	0
554	20250219	121300	33114645	2900	2900	2900	2900	0
555	20250219	121200	33114645	2900	2900	2900	2900	0
556	20250219	121100	33114645	2900	2900	2900	2900	0
557	20250219	121000	33114645	2900	2900	2900	2900	0
558	20250219	120900	33114645	2900	2900	2900	2900	0
559	20250219	120800	33114645	2900	2895	2900	2895	6052
560	20250219	120700	15565070	2895	2895	2895	2895	0
561	20250219	120600	15565070	2895	2895	2895	2895	0
562	20250219	120500	15565070	2895	2895	2895	2895	0
563	20250219	120400	15565070	2895	2895	2895	2895	5
564	20250219	120300	15550595	2895	2895	2895	2895	0
565	20250219	120200	15550595	2895	2895	2895	2895	0
566	20250219	120100	15550595	2895	2895	2895	2895	5
567	20250219	120000	15536120	2890	2890	2890	2890	0
568	20250219	115900	15536120	2890	2890	2890	2890	0
569	20250219	115800	15536120	2890	2890	2890	2890	0
570	20250219	115700	15536120	2890	2890	2890	2890	0
571	20250219	115600	15536120	2890	2890	2890	2890	0
572	20250219	115500	15536120	2890	2890	2890	2890	0
573	20250219	115400	15536120	2890	2890	2890	2890	0
574	20250219	115300	15536120	2890	2890	2890	2890	0
575	20250219	115200	15536120	2890	2890	2890	2890	0
576	20250219	115100	15536120	2890	2890	2890	2890	0
577	20250219	115000	15536120	2890	2890	2890	2890	500
578	20250219	114900	14091120	2890	2890	2890	2890	548
579	20250219	114800	12507400	2890	2890	2890	2890	0
580	20250219	114700	12507400	2890	2890	2890	2890	0
581	20250219	114600	12507400	2890	2890	2890	2890	0
582	20250219	114500	12507400	2890	2890	2890	2890	0
583	20250219	114400	12507400	2890	2890	2890	2890	0
584	20250219	114300	12507400	2890	2890	2890	2890	0
585	20250219	114200	12507400	2890	2890	2890	2890	0
586	20250219	114100	12507400	2890	2890	2890	2890	0
587	20250219	114000	12507400	2890	2890	2890	2890	0
588	20250219	113900	12507400	2890	2890	2890	2890	0
589	20250219	113800	12507400	2890	2890	2890	2890	0
590	20250219	113700	12507400	2890	2890	2890	2890	0
591	20250219	113600	12507400	2890	2890	2890	2890	0
592	20250219	113500	12507400	2890	2890	2890	2890	0
593	20250219	113400	12507400	2890	2890	2890	2890	0
594	20250219	113300	12507400	2890	2890	2890	2890	0
595	20250219	113200	12507400	2890	2890	2890	2890	0
596	20250219	113100	12507400	2890	2890	2890	2890	0
597	20250219	113000	12507400	2890	2890	2890	2890	0
598	20250219	112900	12507400	2890	2890	2890	2890	0
599	20250219	112800	12507400	2890	2890	2890	2890	0
600	20250219	112700	12507400	2890	2890	2890	2890	0
601	20250219	112600	12507400	2890	2890	2890	2890	1
602	20250219	112500	12504510	2890	2890	2890	2890	1
603	20250219	112400	12501620	2890	2890	2890	2890	1
604	20250219	112300	12498730	2875	2875	2875	2875	0
605	20250219	112200	12498730	2875	2875	2875	2875	0
606	20250219	112100	12498730	2875	2880	2880	2875	525
607	20250219	112000	10988190	2875	2875	2875	2875	0
608	20250219	111900	10988190	2875	2875	2875	2875	0
609	20250219	111800	10988190	2875	2875	2875	2875	0
610	20250219	111700	10988190	2875	2875	2875	2875	0
611	20250219	111600	10988190	2875	2875	2875	2875	0
612	20250219	111500	10988190	2875	2875	2875	2875	0
613	20250219	111400	10988190	2875	2875	2875	2875	0
614	20250219	111300	10988190	2875	2875	2875	2875	0
615	20250219	111200	10988190	2875	2875	2875	2875	0
616	20250219	111100	10988190	2875	2880	2880	2875	50
617	20250219	111000	10844435	2875	2875	2875	2875	0
618	20250219	110900	10844435	2875	2875	2875	2875	0
619	20250219	110800	10844435	2875	2875	2875	2875	0
620	20250219	110700	10844435	2875	2875	2875	2875	0
621	20250219	110600	10844435	2875	2875	2875	2875	0
622	20250219	110500	10844435	2875	2875	2875	2875	0
623	20250219	110400	10844435	2875	2875	2875	2875	0
624	20250219	110300	10844435	2875	2875	2875	2875	247
625	20250219	110200	10134310	2880	2880	2880	2880	3
626	20250219	110100	10125670	2875	2875	2875	2875	0
627	20250219	110000	10125670	2875	2875	2875	2875	0
628	20250219	105900	10125670	2875	2875	2875	2875	364
629	20250219	105800	9079170	2875	2875	2875	2875	0
630	20250219	105700	9079170	2875	2875	2875	2875	0
631	20250219	105600	9079170	2875	2875	2875	2875	2
632	20250219	105500	9073420	2870	2885	2885	2870	400
633	20250219	105400	7924095	2890	2890	2890	2890	0
634	20250219	105300	7924095	2890	2890	2890	2890	0
635	20250219	105200	7924095	2890	2890	2890	2890	0
636	20250219	105100	7924095	2890	2890	2890	2890	0
637	20250219	105000	7924095	2890	2890	2890	2890	0
638	20250219	104900	7924095	2890	2890	2890	2890	0
639	20250219	104800	7924095	2890	2890	2890	2890	0
640	20250219	104700	7924095	2890	2890	2890	2890	0
641	20250219	104600	7924095	2890	2890	2890	2890	0
642	20250219	104500	7924095	2890	2890	2890	2890	0
643	20250219	104400	7924095	2890	2890	2890	2890	0
644	20250219	104300	7924095	2890	2890	2890	2890	0
645	20250219	104200	7924095	2890	2890	2890	2890	0
646	20250219	104100	7924095	2890	2890	2890	2890	0
647	20250219	104000	7924095	2890	2890	2890	2890	0
648	20250219	103900	7924095	2890	2890	2890	2890	0
649	20250219	103800	7924095	2890	2890	2890	2890	0
650	20250219	103700	7924095	2890	2890	2890	2890	0
651	20250219	103600	7924095	2890	2890	2890	2890	0
652	20250219	103500	7924095	2890	2890	2890	2890	0
653	20250219	103400	7924095	2890	2890	2890	2890	0
654	20250219	103300	7924095	2890	2890	2890	2890	105
655	20250219	103200	7620645	2880	2880	2880	2880	0
656	20250219	103100	7620645	2880	2880	2880	2880	0
657	20250219	103000	7620645	2880	2880	2880	2880	0
658	20250219	102900	7620645	2880	2880	2880	2880	0
659	20250219	102800	7620645	2880	2880	2880	2880	0
660	20250219	102700	7620645	2880	2900	2900	2880	175
661	20250219	102600	7115015	2900	2900	2900	2900	0
662	20250219	102500	7115015	2900	2900	2900	2900	0
663	20250219	102400	7115015	2900	2900	2900	2900	0
664	20250219	102300	7115015	2900	2900	2900	2900	0
665	20250219	102200	7115015	2900	2900	2900	2900	0
666	20250219	102100	7115015	2900	2900	2900	2900	0
667	20250219	102000	7115015	2900	2900	2900	2900	0
668	20250219	101900	7115015	2900	2900	2900	2900	0
669	20250219	101800	7115015	2900	2900	2900	2900	0
670	20250219	101700	7115015	2900	2900	2900	2900	0
671	20250219	101600	7115015	2900	2900	2900	2900	0
672	20250219	101500	7115015	2900	2900	2900	2900	0
673	20250219	101400	7115015	2900	2900	2900	2900	0
674	20250219	101300	7115015	2900	2900	2900	2900	0
675	20250219	101200	7115015	2900	2900	2900	2900	0
676	20250219	101100	7115015	2900	2900	2900	2900	0
677	20250219	101000	7115015	2900	2900	2900	2900	1
678	20250219	100900	7112115	2890	2890	2890	2890	25
679	20250219	100800	7039865	2890	2890	2890	2890	0
680	20250219	100700	7039865	2890	2890	2890	2890	0
681	20250219	100600	7039865	2890	2890	2890	2890	0
682	20250219	100500	7039865	2890	2900	2925	2890	7
683	20250219	100400	7019590	2895	2895	2895	2895	0
684	20250219	100300	7019590	2895	2895	2895	2895	0
685	20250219	100200	7019590	2895	2895	2895	2895	346
686	20250219	100100	6017920	2895	2895	2895	2895	111
687	20250219	100000	5696575	2905	2905	2905	2905	1
688	20250219	095900	5693670	2900	2900	2900	2900	233
689	20250219	095800	5017970	2895	2895	2895	2895	91
690	20250219	095700	4754525	2895	2895	2895	2895	2
691	20250219	095600	4748735	2895	2895	2895	2895	0
692	20250219	095500	4748735	2895	2895	2895	2895	0
693	20250219	095400	4748735	2895	2890	2895	2890	347
694	20250219	095300	3744905	2890	2890	2890	2890	200
695	20250219	095200	3166905	2890	2890	2890	2890	0
696	20250219	095100	3166905	2890	2890	2890	2890	0
697	20250219	095000	3166905	2890	2890	2890	2890	0
698	20250219	094900	3166905	2890	2890	2890	2890	0
699	20250219	094800	3166905	2890	2890	2890	2890	0
700	20250219	094700	3166905	2890	2890	2890	2890	0
701	20250219	094600	3166905	2890	2890	2890	2890	0
702	20250219	094500	3166905	2890	2890	2890	2890	0
703	20250219	094400	3166905	2890	2890	2890	2890	12
704	20250219	094300	3132225	2890	2890	2890	2890	0
705	20250219	094200	3132225	2890	2890	2890	2890	0
706	20250219	094100	3132225	2890	2890	2890	2890	0
707	20250219	094000	3132225	2890	2890	2890	2890	0
708	20250219	093900	3132225	2890	2890	2890	2890	0
709	20250219	093800	3132225	2890	2890	2890	2890	0
710	20250219	093700	3132225	2890	2890	2890	2890	0
711	20250219	093600	3132225	2890	2890	2890	2890	0
712	20250219	093500	3132225	2890	2890	2890	2890	0
713	20250219	093400	3132225	2890	2890	2890	2890	0
714	20250219	093300	3132225	2890	2890	2890	2890	1
715	20250219	093200	3129335	2845	2845	2845	2845	276
716	20250219	093100	2344115	2845	2890	2890	2845	724
717	20250219	093000	265885	2890	2890	2890	2890	0
718	20250219	092900	265885	2890	2890	2890	2890	0
719	20250219	092800	265885	2890	2890	2890	2890	8
720	20250219	092700	242765	2890	2890	2890	2890	82
721	20250219	092600	5785	2890	2890	2890	2890	0
722	20250219	092500	5785	2890	2890	2890	2890	0
723	20250219	092400	5785	2890	2890	2890	2890	0
724	20250219	092300	5785	2890	2890	2890	2890	0
725	20250219	092200	5785	2890	2890	2890	2890	0
726	20250219	092100	5785	2890	2890	2890	2890	0
727	20250219	092000	5785	2890	2890	2890	2890	0
728	20250219	091900	5785	2890	2890	2890	2890	0
729	20250219	091800	5785	2890	2890	2890	2890	0
730	20250219	091700	5785	2890	2890	2890	2890	0
731	20250219	091600	5785	2890	2890	2890	2890	1
732	20250219	091500	2895	2895	2895	2895	2895	0
733	20250219	091400	2895	2895	2895	2895	2895	0
734	20250219	091300	2895	2895	2895	2895	2895	1
735	20250219	091200	0	2895	2895	2895	2895	0
736	20250219	091100	0	2895	2895	2895	2895	0
737	20250219	091000	0	2895	2895	2895	2895	0
738	20250219	090900	0	2895	2895	2895	2895	0
739	20250219	090800	0	2895	2895	2895	2895	0
740	20250219	090700	0	2895	2895	2895	2895	0
741	20250219	090600	0	2895	2895	2895	2895	0
742	20250219	090500	0	2895	2895	2895	2895	0
743	20250219	090400	0	2895	2895	2895	2895	0
744	20250219	090300	0	2895	2895	2895	2895	0
745	20250219	090200	0	2895	2895	2895	2895	0
746	20250219	090100	0	2895	2895	2895	2895	0
747	20250219	090000	0	2895	2895	2895	2895	0