KissMeData/304840/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211800	239003550	2810	2810	2810	2810	1988
3	20250219	211700	239003550	2810	2810	2810	2810	0
4	20250219	211600	239003550	2810	2810	2810	2810	0
5	20250219	211500	239003550	2810	2810	2810	2810	0
6	20250219	211400	239003550	2810	2810	2810	2810	0
7	20250219	211300	239003550	2810	2810	2810	2810	0
8	20250219	211200	239003550	2810	2810	2810	2810	0
9	20250219	211100	239003550	2810	2810	2810	2810	0
10	20250219	211000	239003550	2810	2810	2810	2810	0
11	20250219	210900	239003550	2810	2810	2810	2810	0
12	20250219	210800	239003550	2810	2810	2810	2810	0
13	20250219	210700	239003550	2810	2810	2810	2810	0
14	20250219	210600	239003550	2810	2810	2810	2810	0
15	20250219	210500	239003550	2810	2810	2810	2810	0
16	20250219	210400	239003550	2810	2810	2810	2810	0
17	20250219	210300	239003550	2810	2810	2810	2810	0
18	20250219	210200	239003550	2810	2810	2810	2810	0
19	20250219	210100	239003550	2810	2810	2810	2810	0
20	20250219	210000	239003550	2810	2810	2810	2810	0
21	20250219	205900	239003550	2810	2810	2810	2810	0
22	20250219	205800	239003550	2810	2810	2810	2810	0
23	20250219	205700	239003550	2810	2810	2810	2810	0
24	20250219	205600	239003550	2810	2810	2810	2810	0
25	20250219	205500	239003550	2810	2810	2810	2810	0
26	20250219	205400	239003550	2810	2810	2810	2810	0
27	20250219	205300	239003550	2810	2810	2810	2810	0
28	20250219	205200	239003550	2810	2810	2810	2810	0
29	20250219	205100	239003550	2810	2810	2810	2810	0
30	20250219	205000	239003550	2810	2810	2810	2810	0
31	20250219	204900	239003550	2810	2810	2810	2810	0
32	20250219	204800	239003550	2810	2810	2810	2810	1988
33	20250219	204700	239003550	2810	2810	2810	2810	0
34	20250219	204600	239003550	2810	2810	2810	2810	0
35	20250219	204500	239003550	2810	2810	2810	2810	0
36	20250219	204400	239003550	2810	2810	2810	2810	0
37	20250219	204300	239003550	2810	2810	2810	2810	0
38	20250219	204200	239003550	2810	2810	2810	2810	0
39	20250219	204100	239003550	2810	2810	2810	2810	0
40	20250219	204000	239003550	2810	2810	2810	2810	0
41	20250219	203900	239003550	2810	2810	2810	2810	0
42	20250219	203800	239003550	2810	2810	2810	2810	0
43	20250219	203700	239003550	2810	2810	2810	2810	0
44	20250219	203600	239003550	2810	2810	2810	2810	0
45	20250219	203500	239003550	2810	2810	2810	2810	0
46	20250219	203400	239003550	2810	2810	2810	2810	0
47	20250219	203300	239003550	2810	2810	2810	2810	0
48	20250219	203200	239003550	2810	2810	2810	2810	0
49	20250219	203100	239003550	2810	2810	2810	2810	0
50	20250219	203000	239003550	2810	2810	2810	2810	0
51	20250219	202900	239003550	2810	2810	2810	2810	0
52	20250219	202800	239003550	2810	2810	2810	2810	0
53	20250219	202700	239003550	2810	2810	2810	2810	0
54	20250219	202600	239003550	2810	2810	2810	2810	0
55	20250219	202500	239003550	2810	2810	2810	2810	0
56	20250219	202400	239003550	2810	2810	2810	2810	0
57	20250219	202300	239003550	2810	2810	2810	2810	0
58	20250219	202200	239003550	2810	2810	2810	2810	0
59	20250219	202100	239003550	2810	2810	2810	2810	0
60	20250219	202000	239003550	2810	2810	2810	2810	0
61	20250219	201900	239003550	2810	2810	2810	2810	0
62	20250219	201800	239003550	2810	2810	2810	2810	1988
63	20250219	201700	239003550	2810	2810	2810	2810	0
64	20250219	201600	239003550	2810	2810	2810	2810	0
65	20250219	201500	239003550	2810	2810	2810	2810	0
66	20250219	201400	239003550	2810	2810	2810	2810	0
67	20250219	201300	239003550	2810	2810	2810	2810	0
68	20250219	201200	239003550	2810	2810	2810	2810	0
69	20250219	201100	239003550	2810	2810	2810	2810	0
70	20250219	201000	239003550	2810	2810	2810	2810	0
71	20250219	200900	239003550	2810	2810	2810	2810	0
72	20250219	200800	239003550	2810	2810	2810	2810	0
73	20250219	200700	239003550	2810	2810	2810	2810	0
74	20250219	200600	239003550	2810	2810	2810	2810	0
75	20250219	200500	239003550	2810	2810	2810	2810	0
76	20250219	200400	239003550	2810	2810	2810	2810	0
77	20250219	200300	239003550	2810	2810	2810	2810	0
78	20250219	200200	239003550	2810	2810	2810	2810	0
79	20250219	200100	239003550	2810	2810	2810	2810	0
80	20250219	200000	239003550	2810	2810	2810	2810	0
81	20250219	195900	239003550	2810	2810	2810	2810	0
82	20250219	195800	239003550	2810	2810	2810	2810	0
83	20250219	195700	239003550	2810	2810	2810	2810	0
84	20250219	195600	239003550	2810	2810	2810	2810	0
85	20250219	195500	239003550	2810	2810	2810	2810	0
86	20250219	195400	239003550	2810	2810	2810	2810	0
87	20250219	195300	239003550	2810	2810	2810	2810	0
88	20250219	195200	239003550	2810	2810	2810	2810	0
89	20250219	195100	239003550	2810	2810	2810	2810	0
90	20250219	195000	239003550	2810	2810	2810	2810	0
91	20250219	194900	239003550	2810	2810	2810	2810	0
92	20250219	194800	239003550	2810	2810	2810	2810	1988
93	20250219	194700	239003550	2810	2810	2810	2810	0
94	20250219	194600	239003550	2810	2810	2810	2810	0
95	20250219	194500	239003550	2810	2810	2810	2810	0
96	20250219	194400	239003550	2810	2810	2810	2810	0
97	20250219	194300	239003550	2810	2810	2810	2810	0
98	20250219	194200	239003550	2810	2810	2810	2810	0
99	20250219	194100	239003550	2810	2810	2810	2810	0
100	20250219	194000	239003550	2810	2810	2810	2810	0
101	20250219	193900	239003550	2810	2810	2810	2810	0
102	20250219	193800	239003550	2810	2810	2810	2810	0
103	20250219	193700	239003550	2810	2810	2810	2810	0
104	20250219	193600	239003550	2810	2810	2810	2810	0
105	20250219	193500	239003550	2810	2810	2810	2810	0
106	20250219	193400	239003550	2810	2810	2810	2810	0
107	20250219	193300	239003550	2810	2810	2810	2810	0
108	20250219	193200	239003550	2810	2810	2810	2810	0
109	20250219	193100	239003550	2810	2810	2810	2810	0
110	20250219	193000	239003550	2810	2810	2810	2810	0
111	20250219	192900	239003550	2810	2810	2810	2810	0
112	20250219	192800	239003550	2810	2810	2810	2810	0
113	20250219	192700	239003550	2810	2810	2810	2810	0
114	20250219	192600	239003550	2810	2810	2810	2810	0
115	20250219	192500	239003550	2810	2810	2810	2810	0
116	20250219	192400	239003550	2810	2810	2810	2810	0
117	20250219	192300	239003550	2810	2810	2810	2810	0
118	20250219	192200	239003550	2810	2810	2810	2810	0
119	20250219	192100	239003550	2810	2810	2810	2810	0
120	20250219	192000	239003550	2810	2810	2810	2810	0
121	20250219	191900	239003550	2810	2810	2810	2810	0
122	20250219	191800	239003550	2810	2810	2810	2810	1988
123	20250219	191700	239003550	2810	2810	2810	2810	0
124	20250219	191600	239003550	2810	2810	2810	2810	0
125	20250219	191500	239003550	2810	2810	2810	2810	0
126	20250219	191400	239003550	2810	2810	2810	2810	0
127	20250219	191300	239003550	2810	2810	2810	2810	0
128	20250219	191200	239003550	2810	2810	2810	2810	0
129	20250219	191100	239003550	2810	2810	2810	2810	0
130	20250219	191000	239003550	2810	2810	2810	2810	0
131	20250219	190900	239003550	2810	2810	2810	2810	0
132	20250219	190800	239003550	2810	2810	2810	2810	0
133	20250219	190700	239003550	2810	2810	2810	2810	0
134	20250219	190600	239003550	2810	2810	2810	2810	0
135	20250219	190500	239003550	2810	2810	2810	2810	0
136	20250219	190400	239003550	2810	2810	2810	2810	0
137	20250219	190300	239003550	2810	2810	2810	2810	0
138	20250219	190200	239003550	2810	2810	2810	2810	0
139	20250219	190100	239003550	2810	2810	2810	2810	0
140	20250219	190000	239003550	2810	2810	2810	2810	0
141	20250219	185900	239003550	2810	2810	2810	2810	0
142	20250219	185800	239003550	2810	2810	2810	2810	0
143	20250219	185700	239003550	2810	2810	2810	2810	0
144	20250219	185600	239003550	2810	2810	2810	2810	0
145	20250219	185500	239003550	2810	2810	2810	2810	0
146	20250219	185400	239003550	2810	2810	2810	2810	0
147	20250219	185300	239003550	2810	2810	2810	2810	0
148	20250219	185200	239003550	2810	2810	2810	2810	0
149	20250219	185100	239003550	2810	2810	2810	2810	0
150	20250219	185000	239003550	2810	2810	2810	2810	0
151	20250219	184900	239003550	2810	2810	2810	2810	0
152	20250219	184800	239003550	2810	2810	2810	2810	1988
153	20250219	184700	239003550	2810	2810	2810	2810	0
154	20250219	184600	239003550	2810	2810	2810	2810	0
155	20250219	184500	239003550	2810	2810	2810	2810	0
156	20250219	184400	239003550	2810	2810	2810	2810	0
157	20250219	184300	239003550	2810	2810	2810	2810	0
158	20250219	184200	239003550	2810	2810	2810	2810	0
159	20250219	184100	239003550	2810	2810	2810	2810	0
160	20250219	184000	239003550	2810	2810	2810	2810	0
161	20250219	183900	239003550	2810	2810	2810	2810	0
162	20250219	183800	239003550	2810	2810	2810	2810	0
163	20250219	183700	239003550	2810	2810	2810	2810	0
164	20250219	183600	239003550	2810	2810	2810	2810	0
165	20250219	183500	239003550	2810	2810	2810	2810	0
166	20250219	183400	239003550	2810	2810	2810	2810	0
167	20250219	183300	239003550	2810	2810	2810	2810	0
168	20250219	183200	239003550	2810	2810	2810	2810	0
169	20250219	183100	239003550	2810	2810	2810	2810	0
170	20250219	183000	239003550	2810	2810	2810	2810	0
171	20250219	182900	239003550	2810	2810	2810	2810	0
172	20250219	182800	239003550	2810	2810	2810	2810	0
173	20250219	182700	239003550	2810	2810	2810	2810	0
174	20250219	182600	239003550	2810	2810	2810	2810	0
175	20250219	182500	239003550	2810	2810	2810	2810	0
176	20250219	182400	239003550	2810	2810	2810	2810	0
177	20250219	182300	239003550	2810	2810	2810	2810	0
178	20250219	182200	239003550	2810	2810	2810	2810	0
179	20250219	182100	239003550	2810	2810	2810	2810	0
180	20250219	182000	239003550	2810	2810	2810	2810	0
181	20250219	181900	239003550	2810	2810	2810	2810	0
182	20250219	181800	239003550	2810	2810	2810	2810	1988
183	20250219	181700	239003550	2810	2810	2810	2810	0
184	20250219	181600	239003550	2810	2810	2810	2810	0
185	20250219	181500	239003550	2810	2810	2810	2810	0
186	20250219	181400	239003550	2810	2810	2810	2810	0
187	20250219	181300	239003550	2810	2810	2810	2810	0
188	20250219	181200	239003550	2810	2810	2810	2810	0
189	20250219	181100	239003550	2810	2810	2810	2810	0
190	20250219	181000	239003550	2810	2810	2810	2810	0
191	20250219	180900	239003550	2810	2810	2810	2810	0
192	20250219	180800	239003550	2810	2810	2810	2810	0
193	20250219	180700	239003550	2810	2810	2810	2810	0
194	20250219	180600	239003550	2810	2810	2810	2810	0
195	20250219	180500	239003550	2810	2810	2810	2810	0
196	20250219	180400	239003550	2810	2810	2810	2810	0
197	20250219	180300	239003550	2810	2810	2810	2810	0
198	20250219	180200	239003550	2810	2810	2810	2810	0
199	20250219	180100	239003550	2810	2810	2810	2810	0
200	20250219	180000	239003550	2810	2810	2810	2810	0
201	20250219	175900	239003550	2810	2810	2810	2810	0
202	20250219	175800	239003550	2810	2810	2810	2810	0
203	20250219	175700	239003550	2810	2810	2810	2810	0
204	20250219	175600	239003550	2810	2810	2810	2810	0
205	20250219	175500	239003550	2810	2810	2810	2810	0
206	20250219	175400	239003550	2810	2810	2810	2810	0
207	20250219	175300	239003550	2810	2810	2810	2810	0
208	20250219	175200	239003550	2810	2810	2810	2810	0
209	20250219	175100	239003550	2810	2810	2810	2810	0
210	20250219	175000	239003550	2810	2810	2810	2810	0
211	20250219	174900	239003550	2810	2810	2810	2810	0
212	20250219	174800	239003550	2810	2810	2810	2810	1988
213	20250219	174700	239003550	2810	2810	2810	2810	0
214	20250219	174600	239003550	2810	2810	2810	2810	0
215	20250219	174500	239003550	2810	2810	2810	2810	0
216	20250219	174400	239003550	2810	2810	2810	2810	0
217	20250219	174300	239003550	2810	2810	2810	2810	0
218	20250219	174200	239003550	2810	2810	2810	2810	0
219	20250219	174100	239003550	2810	2810	2810	2810	0
220	20250219	174000	239003550	2810	2810	2810	2810	0
221	20250219	173900	239003550	2810	2810	2810	2810	0
222	20250219	173800	239003550	2810	2810	2810	2810	0
223	20250219	173700	239003550	2810	2810	2810	2810	0
224	20250219	173600	239003550	2810	2810	2810	2810	0
225	20250219	173500	239003550	2810	2810	2810	2810	0
226	20250219	173400	239003550	2810	2810	2810	2810	0
227	20250219	173300	239003550	2810	2810	2810	2810	0
228	20250219	173200	239003550	2810	2810	2810	2810	0
229	20250219	173100	239003550	2810	2810	2810	2810	0
230	20250219	173000	239003550	2810	2810	2810	2810	0
231	20250219	172900	239003550	2810	2810	2810	2810	0
232	20250219	172800	239003550	2810	2810	2810	2810	0
233	20250219	172700	239003550	2810	2810	2810	2810	0
234	20250219	172600	239003550	2810	2810	2810	2810	0
235	20250219	172500	239003550	2810	2810	2810	2810	0
236	20250219	172400	239003550	2810	2810	2810	2810	0
237	20250219	172300	239003550	2810	2810	2810	2810	0
238	20250219	172200	239003550	2810	2810	2810	2810	0
239	20250219	172100	239003550	2810	2810	2810	2810	0
240	20250219	172000	239003550	2810	2810	2810	2810	0
241	20250219	171900	239003550	2810	2810	2810	2810	0
242	20250219	171800	239003550	2810	2810	2810	2810	1988
243	20250219	171700	239003550	2810	2810	2810	2810	0
244	20250219	171600	239003550	2810	2810	2810	2810	0
245	20250219	171500	239003550	2810	2810	2810	2810	0
246	20250219	171400	239003550	2810	2810	2810	2810	0
247	20250219	171300	239003550	2810	2810	2810	2810	0
248	20250219	171200	239003550	2810	2810	2810	2810	0
249	20250219	171100	239003550	2810	2810	2810	2810	0
250	20250219	171000	239003550	2810	2810	2810	2810	0
251	20250219	170900	239003550	2810	2810	2810	2810	0
252	20250219	170800	239003550	2810	2810	2810	2810	0
253	20250219	170700	239003550	2810	2810	2810	2810	0
254	20250219	170600	239003550	2810	2810	2810	2810	0
255	20250219	170500	239003550	2810	2810	2810	2810	0
256	20250219	170400	239003550	2810	2810	2810	2810	0
257	20250219	170300	239003550	2810	2810	2810	2810	0
258	20250219	170200	239003550	2810	2810	2810	2810	0
259	20250219	170100	239003550	2810	2810	2810	2810	0
260	20250219	170000	239003550	2810	2810	2810	2810	0
261	20250219	165900	239003550	2810	2810	2810	2810	0
262	20250219	165800	239003550	2810	2810	2810	2810	0
263	20250219	165700	239003550	2810	2810	2810	2810	0
264	20250219	165600	239003550	2810	2810	2810	2810	0
265	20250219	165500	239003550	2810	2810	2810	2810	0
266	20250219	165400	239003550	2810	2810	2810	2810	0
267	20250219	165300	239003550	2810	2810	2810	2810	0
268	20250219	165200	239003550	2810	2810	2810	2810	0
269	20250219	165100	239003550	2810	2810	2810	2810	0
270	20250219	165000	239003550	2810	2810	2810	2810	0
271	20250219	164900	239003550	2810	2810	2810	2810	0
272	20250219	164800	239003550	2810	2810	2810	2810	1988
273	20250219	164700	239003550	2810	2810	2810	2810	0
274	20250219	164600	239003550	2810	2810	2810	2810	0
275	20250219	164500	239003550	2810	2810	2810	2810	0
276	20250219	164400	239003550	2810	2810	2810	2810	0
277	20250219	164300	239003550	2810	2810	2810	2810	0
278	20250219	164200	239003550	2810	2810	2810	2810	0
279	20250219	164100	239003550	2810	2810	2810	2810	0
280	20250219	164000	239003550	2810	2810	2810	2810	0
281	20250219	163900	239003550	2810	2810	2810	2810	0
282	20250219	163800	239003550	2810	2810	2810	2810	0
283	20250219	163700	239003550	2810	2810	2810	2810	0
284	20250219	163600	239003550	2810	2810	2810	2810	0
285	20250219	163500	239003550	2810	2810	2810	2810	0
286	20250219	163400	239003550	2810	2810	2810	2810	0
287	20250219	163300	239003550	2810	2810	2810	2810	0
288	20250219	163200	239003550	2810	2810	2810	2810	0
289	20250219	163100	239003550	2810	2810	2810	2810	0
290	20250219	163000	239003550	2810	2810	2810	2810	0
291	20250219	162900	239003550	2810	2810	2810	2810	0
292	20250219	162800	239003550	2810	2810	2810	2810	0
293	20250219	162700	239003550	2810	2810	2810	2810	0
294	20250219	162600	239003550	2810	2810	2810	2810	0
295	20250219	162500	239003550	2810	2810	2810	2810	0
296	20250219	162400	239003550	2810	2810	2810	2810	0
297	20250219	162300	239003550	2810	2810	2810	2810	0
298	20250219	162200	239003550	2810	2810	2810	2810	0
299	20250219	162100	239003550	2810	2810	2810	2810	0
300	20250219	162000	239003550	2810	2810	2810	2810	0
301	20250219	161900	239003550	2810	2810	2810	2810	0
302	20250219	161800	239003550	2810	2810	2810	2810	1988
303	20250219	161700	239003550	2810	2810	2810	2810	0
304	20250219	161600	239003550	2810	2810	2810	2810	0
305	20250219	161500	239003550	2810	2810	2810	2810	0
306	20250219	161400	239003550	2810	2810	2810	2810	0
307	20250219	161300	239003550	2810	2810	2810	2810	0
308	20250219	161200	239003550	2810	2810	2810	2810	0
309	20250219	161100	239003550	2810	2810	2810	2810	0
310	20250219	161000	239003550	2810	2810	2810	2810	0
311	20250219	160900	239003550	2810	2810	2810	2810	0
312	20250219	160800	239003550	2810	2810	2810	2810	0
313	20250219	160700	239003550	2810	2810	2810	2810	0
314	20250219	160600	239003550	2810	2810	2810	2810	0
315	20250219	160500	239003550	2810	2810	2810	2810	0
316	20250219	160400	239003550	2810	2810	2810	2810	0
317	20250219	160300	239003550	2810	2810	2810	2810	0
318	20250219	160200	239003550	2810	2810	2810	2810	0
319	20250219	160100	239003550	2810	2810	2810	2810	0
320	20250219	160000	239003550	2810	2810	2810	2810	0
321	20250219	155900	239003550	2810	2810	2810	2810	0
322	20250219	155800	239003550	2810	2810	2810	2810	0
323	20250219	155700	239003550	2810	2810	2810	2810	0
324	20250219	155600	239003550	2810	2810	2810	2810	0
325	20250219	155500	239003550	2810	2810	2810	2810	0
326	20250219	155400	239003550	2810	2810	2810	2810	0
327	20250219	155300	239003550	2810	2810	2810	2810	0
328	20250219	155200	239003550	2810	2810	2810	2810	0
329	20250219	155100	239003550	2810	2810	2810	2810	0
330	20250219	155000	239003550	2810	2810	2810	2810	0
331	20250219	154900	239003550	2810	2810	2810	2810	0
332	20250219	154800	239003550	2810	2810	2810	2810	1988
333	20250219	154700	239003550	2810	2810	2810	2810	0
334	20250219	154600	239003550	2810	2810	2810	2810	0
335	20250219	154500	239003550	2810	2810	2810	2810	0
336	20250219	154400	239003550	2810	2810	2810	2810	0
337	20250219	154300	239003550	2810	2810	2810	2810	0
338	20250219	154200	239003550	2810	2810	2810	2810	0
339	20250219	154100	239003550	2810	2810	2810	2810	0
340	20250219	154000	239003550	2810	2810	2810	2810	0
341	20250219	153900	239003550	2810	2810	2810	2810	0
342	20250219	153800	239003550	2810	2810	2810	2810	0
343	20250219	153700	239003550	2810	2810	2810	2810	0
344	20250219	153600	239003550	2810	2810	2810	2810	0
345	20250219	153500	239003550	2810	2810	2810	2810	0
346	20250219	153400	239003550	2810	2810	2810	2810	0
347	20250219	153300	239003550	2810	2810	2810	2810	0
348	20250219	153200	239003550	2810	2810	2810	2810	0
349	20250219	153100	239003550	2810	2810	2810	2810	0
350	20250219	153000	239003550	2810	2810	2810	2810	1988
351	20250219	152900	233417270	2810	2810	2810	2810	0
352	20250219	152800	233417270	2810	2810	2810	2810	0
353	20250219	152700	233417270	2810	2810	2810	2810	0
354	20250219	152600	233417270	2810	2810	2810	2810	0
355	20250219	152500	233417270	2810	2810	2810	2810	0
356	20250219	152400	233417270	2810	2810	2810	2810	0
357	20250219	152300	233417270	2810	2810	2810	2810	0
358	20250219	152200	233417270	2810	2810	2810	2810	0
359	20250219	152100	233417270	2810	2810	2810	2810	0
360	20250219	152000	233417270	2810	2810	2810	2810	0
361	20250219	151900	233417270	2810	2810	2810	2810	69
362	20250219	151800	233223380	2810	2810	2810	2810	72
363	20250219	151700	233021060	2810	2805	2810	2805	2850
364	20250219	151600	225016745	2805	2805	2805	2805	0
365	20250219	151500	225016745	2805	2805	2805	2805	1798
366	20250219	151400	219973355	2805	2805	2805	2805	30
367	20250219	151300	219889205	2800	2800	2800	2800	300
368	20250219	151200	219049205	2800	2800	2800	2800	44
369	20250219	151100	218926005	2805	2805	2805	2805	150
370	20250219	151000	218505255	2805	2800	2805	2800	47
371	20250219	150900	218373425	2800	2800	2800	2800	207
372	20250219	150800	217793825	2800	2800	2800	2800	37
373	20250219	150700	217690225	2800	2800	2800	2800	0
374	20250219	150600	217690225	2800	2805	2805	2800	44
375	20250219	150500	217566825	2810	2810	2810	2810	0
376	20250219	150400	217566825	2810	2810	2810	2810	0
377	20250219	150300	217566825	2810	2810	2810	2810	0
378	20250219	150200	217566825	2810	2805	2810	2805	1130
379	20250219	150100	214396885	2805	2805	2805	2805	0
380	20250219	150000	214396885	2805	2805	2805	2805	0
381	20250219	145900	214396885	2805	2805	2805	2805	200
382	20250219	145800	213835885	2800	2800	2800	2800	100
383	20250219	145700	213555885	2805	2805	2805	2805	395
384	20250219	145600	212447910	2805	2805	2805	2805	0
385	20250219	145500	212447910	2805	2805	2805	2805	168
386	20250219	145400	211976670	2800	2800	2800	2800	0
387	20250219	145300	211976670	2800	2800	2800	2800	0
388	20250219	145200	211976670	2800	2800	2800	2800	1
389	20250219	145100	211973870	2795	2795	2795	2795	141
390	20250219	145000	211579775	2800	2800	2800	2800	136
391	20250219	144900	211198975	2800	2800	2800	2800	0
392	20250219	144800	211198975	2800	2800	2800	2800	0
393	20250219	144700	211198975	2800	2800	2800	2800	15
394	20250219	144600	211156975	2800	2800	2800	2800	0
395	20250219	144500	211156975	2800	2800	2800	2800	120
396	20250219	144400	210820975	2800	2800	2800	2800	84
397	20250219	144300	210585775	2800	2800	2800	2800	30
398	20250219	144200	210501775	2800	2800	2800	2800	10
399	20250219	144100	210473775	2800	2800	2800	2800	25
400	20250219	144000	210403775	2800	2800	2800	2800	0
401	20250219	143900	210403775	2800	2795	2800	2795	12
402	20250219	143800	210370185	2795	2795	2795	2795	6
403	20250219	143700	210353415	2795	2795	2795	2795	20
404	20250219	143600	210297515	2795	2795	2795	2795	0
405	20250219	143500	210297515	2795	2795	2795	2795	0
406	20250219	143400	210297515	2795	2795	2795	2795	2
407	20250219	143300	210291925	2805	2805	2805	2805	0
408	20250219	143200	210291925	2805	2805	2805	2805	0
409	20250219	143100	210291925	2805	2805	2805	2805	0
410	20250219	143000	210291925	2805	2805	2805	2805	50
411	20250219	142900	210151675	2805	2805	2805	2805	0
412	20250219	142800	210151675	2805	2805	2805	2805	0
413	20250219	142700	210151675	2805	2805	2805	2805	0
414	20250219	142600	210151675	2805	2805	2805	2805	0
415	20250219	142500	210151675	2805	2805	2805	2805	103
416	20250219	142400	209862760	2790	2790	2790	2790	0
417	20250219	142300	209862760	2790	2790	2790	2790	1
418	20250219	142200	209859970	2800	2800	2800	2800	0
419	20250219	142100	209859970	2800	2800	2800	2800	0
420	20250219	142000	209859970	2800	2800	2800	2800	485
421	20250219	141900	208501970	2805	2805	2805	2805	0
422	20250219	141800	208501970	2805	2805	2805	2805	0
423	20250219	141700	208501970	2805	2805	2805	2805	0
424	20250219	141600	208501970	2805	2805	2805	2805	0
425	20250219	141500	208501970	2805	2805	2805	2805	0
426	20250219	141400	208501970	2805	2805	2805	2805	0
427	20250219	141300	208501970	2805	2805	2805	2805	0
428	20250219	141200	208501970	2805	2805	2805	2805	0
429	20250219	141100	208501970	2805	2800	2805	2800	1208
430	20250219	141000	205118320	2795	2795	2795	2795	50
431	20250219	140900	204978570	2795	2795	2795	2795	1101
432	20250219	140800	201901275	2795	2795	2795	2795	0
433	20250219	140700	201901275	2795	2795	2795	2795	0
434	20250219	140600	201901275	2795	2795	2795	2795	0
435	20250219	140500	201901275	2795	2795	2795	2795	0
436	20250219	140400	201901275	2795	2795	2795	2795	0
437	20250219	140300	201901275	2795	2795	2795	2795	5
438	20250219	140200	201887300	2795	2795	2795	2795	0
439	20250219	140100	201887300	2795	2795	2795	2795	15
440	20250219	140000	201845375	2790	2795	2795	2785	413
441	20250219	135900	200693070	2795	2795	2795	2795	26
442	20250219	135800	200620400	2790	2790	2790	2790	0
443	20250219	135700	200620400	2790	2790	2790	2790	0
444	20250219	135600	200620400	2790	2790	2790	2790	0
445	20250219	135500	200620400	2790	2790	2790	2790	27
446	20250219	135400	200545070	2795	2795	2795	2795	0
447	20250219	135300	200545070	2795	2795	2795	2795	189
448	20250219	135200	200016815	2790	2790	2790	2790	1496
449	20250219	135100	195842975	2790	2790	2790	2790	0
450	20250219	135000	195842975	2790	2790	2790	2790	0
451	20250219	134900	195842975	2790	2790	2790	2790	0
452	20250219	134800	195842975	2790	2790	2790	2790	98
453	20250219	134700	195569555	2785	2785	2785	2785	0
454	20250219	134600	195569555	2785	2785	2785	2785	415
455	20250219	134500	194413780	2790	2790	2790	2790	1
456	20250219	134400	194410990	2790	2790	2790	2790	812
457	20250219	134300	192145510	2795	2795	2795	2795	0
458	20250219	134200	192145510	2795	2795	2795	2795	0
459	20250219	134100	192145510	2795	2795	2795	2795	0
460	20250219	134000	192145510	2795	2795	2795	2795	1
461	20250219	133900	192142715	2795	2795	2795	2795	0
462	20250219	133800	192142715	2795	2795	2795	2795	0
463	20250219	133700	192142715	2795	2795	2795	2795	51
464	20250219	133600	192000170	2795	2795	2795	2795	0
465	20250219	133500	192000170	2795	2795	2795	2795	3
466	20250219	133400	191991785	2795	2795	2795	2795	0
467	20250219	133300	191991785	2795	2795	2795	2795	0
468	20250219	133200	191991785	2795	2795	2795	2795	0
469	20250219	133100	191991785	2795	2795	2795	2795	0
470	20250219	133000	191991785	2795	2795	2795	2795	3
471	20250219	132900	191983400	2795	2795	2795	2795	5
472	20250219	132800	191969425	2795	2795	2795	2795	0
473	20250219	132700	191969425	2795	2795	2795	2795	10
474	20250219	132600	191941475	2800	2800	2800	2800	0
475	20250219	132500	191941475	2800	2800	2800	2800	2536
476	20250219	132400	184840675	2800	2800	2800	2800	15
477	20250219	132300	184798675	2800	2800	2800	2800	0
478	20250219	132200	184798675	2800	2800	2800	2800	1119
479	20250219	132100	181665475	2790	2790	2790	2790	72
480	20250219	132000	181464595	2790	2790	2790	2790	2000
481	20250219	131900	175884595	2795	2795	2795	2795	128
482	20250219	131800	175526835	2795	2795	2795	2795	0
483	20250219	131700	175526835	2795	2795	2795	2795	0
484	20250219	131600	175526835	2795	2795	2795	2795	0
485	20250219	131500	175526835	2795	2795	2795	2795	0
486	20250219	131400	175526835	2795	2795	2795	2795	0
487	20250219	131300	175526835	2795	2795	2795	2795	0
488	20250219	131200	175526835	2795	2795	2795	2795	0
489	20250219	131100	175526835	2795	2795	2795	2795	0
490	20250219	131000	175526835	2795	2795	2795	2795	0
491	20250219	130900	175526835	2795	2795	2795	2795	0
492	20250219	130800	175526835	2795	2795	2795	2795	0
493	20250219	130700	175526835	2795	2795	2795	2795	0
494	20250219	130600	175526835	2795	2795	2795	2795	0
495	20250219	130500	175526835	2795	2795	2795	2795	10
496	20250219	130400	175498885	2795	2795	2795	2795	61
497	20250219	130300	175328390	2800	2795	2800	2795	296
498	20250219	130200	174500745	2795	2795	2795	2795	21
499	20250219	130100	174442050	2795	2795	2795	2795	0
500	20250219	130000	174442050	2795	2795	2795	2795	0
501	20250219	125900	174442050	2795	2795	2795	2795	0
502	20250219	125800	174442050	2795	2795	2795	2795	0
503	20250219	125700	174442050	2795	2795	2795	2795	0
504	20250219	125600	174442050	2795	2795	2795	2795	4
505	20250219	125500	174430870	2795	2795	2795	2795	1
506	20250219	125400	174428075	2795	2795	2795	2795	0
507	20250219	125300	174428075	2795	2790	2795	2785	650
508	20250219	125200	172617225	2795	2795	2795	2795	0
509	20250219	125100	172617225	2795	2795	2795	2795	3
510	20250219	125000	172608840	2790	2790	2790	2790	0
511	20250219	124900	172608840	2790	2790	2790	2790	0
512	20250219	124800	172608840	2790	2790	2790	2790	0
513	20250219	124700	172608840	2790	2790	2790	2790	22
514	20250219	124600	172547460	2790	2790	2790	2790	235
515	20250219	124500	171891810	2795	2795	2800	2795	31
516	20250219	124400	171805160	2800	2800	2800	2800	10
517	20250219	124300	171777160	2795	2795	2795	2795	18
518	20250219	124200	171726850	2795	2795	2795	2795	4
519	20250219	124100	171715670	2795	2795	2795	2795	48
520	20250219	124000	171581510	2795	2795	2795	2795	90
521	20250219	123900	171329960	2795	2795	2795	2795	0
522	20250219	123800	171329960	2795	2795	2795	2795	0
523	20250219	123700	171329960	2795	2795	2795	2795	0
524	20250219	123600	171329960	2795	2795	2795	2795	0
525	20250219	123500	171329960	2795	2795	2795	2795	0
526	20250219	123400	171329960	2795	2795	2795	2795	1
527	20250219	123300	171327165	2795	2795	2795	2795	0
528	20250219	123200	171327165	2795	2795	2795	2795	0
529	20250219	123100	171327165	2795	2795	2795	2795	0
530	20250219	123000	171327165	2795	2795	2795	2795	0
531	20250219	122900	171327165	2795	2795	2795	2795	0
532	20250219	122800	171327165	2795	2795	2795	2795	0
533	20250219	122700	171327165	2795	2795	2795	2795	0
534	20250219	122600	171327165	2795	2795	2795	2795	0
535	20250219	122500	171327165	2795	2795	2795	2795	0
536	20250219	122400	171327165	2795	2795	2795	2795	100
537	20250219	122300	171047665	2790	2795	2795	2790	38
538	20250219	122200	170941485	2795	2795	2795	2795	0
539	20250219	122100	170941485	2795	2795	2795	2795	0
540	20250219	122000	170941485	2795	2795	2795	2795	50
541	20250219	121900	170801735	2795	2795	2795	2795	50
542	20250219	121800	170661985	2795	2795	2795	2795	0
543	20250219	121700	170661985	2795	2795	2795	2795	0
544	20250219	121600	170661985	2795	2795	2795	2795	0
545	20250219	121500	170661985	2795	2795	2795	2795	11
546	20250219	121400	170631240	2795	2795	2795	2795	0
547	20250219	121300	170631240	2795	2795	2795	2795	0
548	20250219	121200	170631240	2795	2795	2795	2795	3
549	20250219	121100	170622855	2795	2795	2795	2795	50
550	20250219	121000	170483105	2795	2790	2795	2790	235
551	20250219	120900	169827405	2800	2800	2800	2800	0
552	20250219	120800	169827405	2800	2800	2800	2800	0
553	20250219	120700	169827405	2800	2800	2800	2800	40
554	20250219	120600	169715405	2790	2790	2790	2790	14
555	20250219	120500	169676345	2790	2800	2800	2790	79
556	20250219	120400	169455255	2800	2790	2800	2790	137
557	20250219	120300	169071730	2790	2790	2790	2790	29
558	20250219	120200	168990820	2790	2785	2790	2785	12
559	20250219	120100	168957355	2785	2785	2785	2785	0
560	20250219	120000	168957355	2785	2785	2785	2785	0
561	20250219	115900	168957355	2785	2785	2785	2785	0
562	20250219	115800	168957355	2785	2785	2785	2785	60
563	20250219	115700	168790255	2785	2785	2785	2785	0
564	20250219	115600	168790255	2785	2785	2785	2785	0
565	20250219	115500	168790255	2785	2785	2785	2785	0
566	20250219	115400	168790255	2785	2785	2785	2785	0
567	20250219	115300	168790255	2785	2785	2785	2785	0
568	20250219	115200	168790255	2785	2785	2785	2785	0
569	20250219	115100	168790255	2785	2785	2785	2785	0
570	20250219	115000	168790255	2785	2785	2785	2785	1
571	20250219	114900	168787470	2780	2780	2780	2780	32
572	20250219	114800	168698510	2780	2780	2780	2780	206
573	20250219	114700	168125830	2775	2775	2775	2775	0
574	20250219	114600	168125830	2775	2775	2775	2775	0
575	20250219	114500	168125830	2775	2795	2795	2775	144
576	20250219	114400	167725350	2775	2775	2775	2775	80
577	20250219	114300	167503350	2795	2795	2795	2795	50
578	20250219	114200	167363600	2795	2795	2795	2795	40
579	20250219	114100	167251800	2775	2775	2775	2775	0
580	20250219	114000	167251800	2775	2780	2780	2775	180
581	20250219	113900	166751805	2795	2795	2795	2795	1
582	20250219	113800	166749010	2785	2785	2785	2785	0
583	20250219	113700	166749010	2785	2785	2785	2785	0
584	20250219	113600	166749010	2785	2785	2785	2785	504
585	20250219	113500	165345370	2785	2785	2785	2785	9
586	20250219	113400	165320305	2800	2800	2800	2800	0
587	20250219	113300	165320305	2800	2800	2800	2800	0
588	20250219	113200	165320305	2800	2800	2800	2800	0
589	20250219	113100	165320305	2800	2800	2800	2800	147
590	20250219	113000	164908705	2800	2790	2800	2790	37
591	20250219	112900	164805215	2790	2790	2790	2790	0
592	20250219	112800	164805215	2790	2790	2790	2790	1
593	20250219	112700	164802425	2790	2790	2790	2790	0
594	20250219	112600	164802425	2790	2790	2790	2790	0
595	20250219	112500	164802425	2790	2790	2790	2790	0
596	20250219	112400	164802425	2790	2790	2790	2790	0
597	20250219	112300	164802425	2790	2790	2790	2790	0
598	20250219	112200	164802425	2790	2790	2790	2790	10
599	20250219	112100	164774525	2785	2790	2790	2785	333
600	20250219	112000	163846955	2805	2805	2805	2805	0
601	20250219	111900	163846955	2805	2805	2805	2805	90
602	20250219	111800	163594505	2790	2790	2790	2790	0
603	20250219	111700	163594505	2790	2790	2790	2790	12
604	20250219	111600	163561025	2790	2790	2790	2790	114
605	20250219	111500	163242965	2810	2810	2810	2810	0
606	20250219	111400	163242965	2810	2810	2810	2810	0
607	20250219	111300	163242965	2810	2810	2810	2810	0
608	20250219	111200	163242965	2810	2810	2810	2810	0
609	20250219	111100	163242965	2810	2810	2810	2810	0
610	20250219	111000	163242965	2810	2810	2810	2810	0
611	20250219	110900	163242965	2810	2810	2810	2810	1
612	20250219	110800	163240155	2810	2810	2810	2810	1
613	20250219	110700	163237345	2790	2790	2790	2790	0
614	20250219	110600	163237345	2790	2810	2810	2790	101
615	20250219	110500	162953555	2790	2790	2790	2790	0
616	20250219	110400	162953555	2790	2790	2790	2790	0
617	20250219	110300	162953555	2790	2795	2795	2790	504
618	20250219	110200	161547140	2810	2810	2810	2810	0
619	20250219	110100	161547140	2810	2810	2810	2810	0
620	20250219	110000	161547140	2810	2810	2810	2810	102
621	20250219	105900	161260520	2810	2810	2810	2810	0
622	20250219	105800	161260520	2810	2810	2810	2810	890
623	20250219	105700	158759620	2820	2820	2820	2820	0
624	20250219	105600	158759620	2820	2800	2820	2800	14132
625	20250219	105500	118993010	2805	2795	2805	2795	1530
626	20250219	105400	114706155	2800	2795	2800	2795	140
627	20250219	105300	114314415	2795	2800	2800	2770	922
628	20250219	105200	111735475	2800	2770	2800	2770	11965
629	20250219	105100	78411105	2770	2770	2770	2770	30
630	20250219	105000	78328005	2765	2765	2765	2765	0
631	20250219	104900	78328005	2765	2755	2765	2755	327
632	20250219	104800	77424390	2760	2760	2760	2760	0
633	20250219	104700	77424390	2760	2760	2760	2760	616
634	20250219	104600	75724230	2760	2760	2760	2760	5
635	20250219	104500	75710430	2760	2760	2760	2760	0
636	20250219	104400	75710430	2760	2750	2760	2750	328
637	20250219	104300	74808030	2750	2750	2750	2750	824
638	20250219	104200	72542030	2750	2755	2755	2750	409
639	20250219	104100	71415265	2755	2755	2755	2755	233
640	20250219	104000	70773350	2755	2755	2755	2755	0
641	20250219	103900	70773350	2755	2755	2755	2755	100
642	20250219	103800	70497850	2755	2755	2755	2755	12
643	20250219	103700	70464790	2755	2755	2755	2755	2
644	20250219	103600	70459280	2750	2755	2755	2750	1311
645	20250219	103500	66852475	2760	2760	2760	2760	0
646	20250219	103400	66852475	2760	2760	2760	2760	4
647	20250219	103300	66841435	2760	2760	2760	2760	0
648	20250219	103200	66841435	2760	2760	2760	2760	0
649	20250219	103100	66841435	2760	2755	2760	2755	426
650	20250219	103000	65666585	2755	2755	2755	2755	0
651	20250219	102900	65666585	2755	2755	2755	2755	0
652	20250219	102800	65666585	2755	2755	2755	2755	159
653	20250219	102700	65228540	2755	2755	2755	2755	0
654	20250219	102600	65228540	2755	2755	2755	2755	76
655	20250219	102500	65019160	2750	2750	2750	2750	0
656	20250219	102400	65019160	2750	2750	2750	2750	0
657	20250219	102300	65019160	2750	2755	2755	2750	3169
658	20250219	102200	56294720	2760	2760	2760	2760	26
659	20250219	102100	56222960	2760	2760	2760	2760	600
660	20250219	102000	54566960	2765	2765	2765	2765	129
661	20250219	101900	54210275	2755	2760	2760	2755	116
662	20250219	101800	53890120	2755	2755	2755	2755	1
663	20250219	101700	53887365	2760	2760	2760	2760	93
664	20250219	101600	53630685	2760	2760	2760	2760	100
665	20250219	101500	53354685	2760	2760	2760	2760	1
666	20250219	101400	53351925	2760	2760	2760	2760	200
667	20250219	101300	52799925	2765	2765	2765	2765	59
668	20250219	101200	52636790	2765	2765	2765	2765	39
669	20250219	101100	52528955	2755	2755	2755	2755	8
670	20250219	101000	52506915	2755	2755	2755	2755	0
671	20250219	100900	52506915	2755	2765	2770	2755	267
672	20250219	100800	51769465	2750	2750	2750	2750	0
673	20250219	100700	51769465	2750	2750	2750	2750	0
674	20250219	100600	51769465	2750	2765	2765	2750	1450
675	20250219	100500	47781950	2755	2755	2755	2755	0
676	20250219	100400	47781950	2755	2755	2755	2755	0
677	20250219	100300	47781950	2755	2750	2755	2750	212
678	20250219	100200	47197950	2745	2745	2745	2745	0
679	20250219	100100	47197950	2745	2745	2745	2745	0
680	20250219	100000	47197950	2745	2745	2745	2745	0
681	20250219	095900	47197950	2745	2745	2745	2745	50
682	20250219	095800	47060700	2745	2765	2765	2745	53
683	20250219	095700	46914175	2760	2750	2765	2745	593
684	20250219	095600	45283435	2750	2755	2755	2750	32
685	20250219	095500	45195430	2750	2750	2750	2750	0
686	20250219	095400	45195430	2750	2760	2760	2750	2305
687	20250219	095300	38854735	2760	2760	2760	2760	15
688	20250219	095200	38813335	2770	2765	2770	2760	502
689	20250219	095100	37427800	2760	2765	2765	2760	286
690	20250219	095000	36638260	2765	2765	2765	2765	25
691	20250219	094900	36569135	2765	2765	2765	2765	0
692	20250219	094800	36569135	2765	2770	2770	2765	189
693	20250219	094700	36045620	2770	2770	2770	2770	31
694	20250219	094600	35959750	2775	2775	2775	2775	0
695	20250219	094500	35959750	2775	2775	2775	2775	8
696	20250219	094400	35937550	2765	2785	2785	2765	122
697	20250219	094300	35600085	2785	2785	2785	2785	7
698	20250219	094200	35580590	2785	2785	2785	2785	202
699	20250219	094100	35018020	2765	2765	2765	2765	1
700	20250219	094000	35015255	2765	2765	2765	2765	0
701	20250219	093900	35015255	2765	2765	2785	2765	383
702	20250219	093800	33952350	2760	2760	2765	2760	485
703	20250219	093700	32613700	2760	2760	2760	2760	1000
704	20250219	093600	29853700	2755	2755	2755	2755	100
705	20250219	093500	29578200	2755	2770	2770	2755	1476
706	20250219	093400	25500825	2770	2770	2770	2770	0
707	20250219	093300	25500825	2770	2770	2770	2770	0
708	20250219	093200	25500825	2770	2770	2770	2770	0
709	20250219	093100	25500825	2770	2760	2770	2755	21
710	20250219	093000	25442905	2755	2755	2755	2755	0
711	20250219	092900	25442905	2755	2755	2755	2755	0
712	20250219	092800	25442905	2755	2765	2765	2755	1500
713	20250219	092700	21302870	2775	2775	2775	2775	110
714	20250219	092600	20997620	2780	2780	2780	2780	0
715	20250219	092500	20997620	2780	2780	2780	2780	700
716	20250219	092400	19051620	2780	2780	2780	2780	0
717	20250219	092300	19051620	2780	2780	2780	2780	100
718	20250219	092200	18773620	2780	2780	2780	2780	0
719	20250219	092100	18773620	2780	2780	2780	2780	0
720	20250219	092000	18773620	2780	2770	2780	2770	1378
721	20250219	091900	14954490	2770	2770	2770	2770	734
722	20250219	091800	12921310	2775	2775	2775	2775	0
723	20250219	091700	12921310	2775	2775	2775	2775	196
724	20250219	091600	12377410	2775	2775	2775	2775	30
725	20250219	091500	12294160	2785	2785	2785	2785	0
726	20250219	091400	12294160	2785	2815	2815	2780	1751
727	20250219	091300	7422320	2815	2815	2815	2815	1
728	20250219	091200	7419505	2815	2815	2815	2815	77
729	20250219	091100	7202750	2780	2780	2780	2780	0
730	20250219	091000	7202750	2780	2780	2780	2780	0
731	20250219	090900	7202750	2780	2780	2780	2780	28
732	20250219	090800	7124910	2785	2785	2785	2785	0
733	20250219	090700	7124910	2785	2755	2785	2755	209
734	20250219	090600	6546340	2745	2750	2750	2745	515
735	20250219	090500	5130165	2750	2775	2775	2750	277
736	20250219	090400	4368335	2750	2755	2755	2750	220
737	20250219	090300	3763300	2755	2755	2755	2755	0
738	20250219	090200	3763300	2755	2755	2760	2745	1216
739	20250219	090100	418900	2775	2785	2785	2755	152
740	20250219	090000	0	2785	2785	2785	2785	0