KissMeData/110020/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201900	128803175	2770	2770	2770	2770	917
3	20250219	201800	128803175	2770	2770	2770	2770	0
4	20250219	201700	128803175	2770	2770	2770	2770	0
5	20250219	201600	128803175	2770	2770	2770	2770	0
6	20250219	201500	128803175	2770	2770	2770	2770	0
7	20250219	201400	128803175	2770	2770	2770	2770	0
8	20250219	201300	128803175	2770	2770	2770	2770	0
9	20250219	201200	128803175	2770	2770	2770	2770	0
10	20250219	201100	128803175	2770	2770	2770	2770	0
11	20250219	201000	128803175	2770	2770	2770	2770	0
12	20250219	200900	128803175	2770	2770	2770	2770	0
13	20250219	200800	128803175	2770	2770	2770	2770	0
14	20250219	200700	128803175	2770	2770	2770	2770	0
15	20250219	200600	128803175	2770	2770	2770	2770	0
16	20250219	200500	128803175	2770	2770	2770	2770	0
17	20250219	200400	128803175	2770	2770	2770	2770	0
18	20250219	200300	128803175	2770	2770	2770	2770	0
19	20250219	200200	128803175	2770	2770	2770	2770	0
20	20250219	200100	128803175	2770	2770	2770	2770	0
21	20250219	200000	128803175	2770	2770	2770	2770	0
22	20250219	195900	128803175	2770	2770	2770	2770	0
23	20250219	195800	128803175	2770	2770	2770	2770	0
24	20250219	195700	128803175	2770	2770	2770	2770	0
25	20250219	195600	128803175	2770	2770	2770	2770	0
26	20250219	195500	128803175	2770	2770	2770	2770	0
27	20250219	195400	128803175	2770	2770	2770	2770	0
28	20250219	195300	128803175	2770	2770	2770	2770	0
29	20250219	195200	128803175	2770	2770	2770	2770	0
30	20250219	195100	128803175	2770	2770	2770	2770	0
31	20250219	195000	128803175	2770	2770	2770	2770	0
32	20250219	194900	128803175	2770	2770	2770	2770	917
33	20250219	194800	128803175	2770	2770	2770	2770	0
34	20250219	194700	128803175	2770	2770	2770	2770	0
35	20250219	194600	128803175	2770	2770	2770	2770	0
36	20250219	194500	128803175	2770	2770	2770	2770	0
37	20250219	194400	128803175	2770	2770	2770	2770	0
38	20250219	194300	128803175	2770	2770	2770	2770	0
39	20250219	194200	128803175	2770	2770	2770	2770	0
40	20250219	194100	128803175	2770	2770	2770	2770	0
41	20250219	194000	128803175	2770	2770	2770	2770	0
42	20250219	193900	128803175	2770	2770	2770	2770	0
43	20250219	193800	128803175	2770	2770	2770	2770	0
44	20250219	193700	128803175	2770	2770	2770	2770	0
45	20250219	193600	128803175	2770	2770	2770	2770	0
46	20250219	193500	128803175	2770	2770	2770	2770	0
47	20250219	193400	128803175	2770	2770	2770	2770	0
48	20250219	193300	128803175	2770	2770	2770	2770	0
49	20250219	193200	128803175	2770	2770	2770	2770	0
50	20250219	193100	128803175	2770	2770	2770	2770	0
51	20250219	193000	128803175	2770	2770	2770	2770	0
52	20250219	192900	128803175	2770	2770	2770	2770	0
53	20250219	192800	128803175	2770	2770	2770	2770	0
54	20250219	192700	128803175	2770	2770	2770	2770	0
55	20250219	192600	128803175	2770	2770	2770	2770	0
56	20250219	192500	128803175	2770	2770	2770	2770	0
57	20250219	192400	128803175	2770	2770	2770	2770	0
58	20250219	192300	128803175	2770	2770	2770	2770	0
59	20250219	192200	128803175	2770	2770	2770	2770	0
60	20250219	192100	128803175	2770	2770	2770	2770	0
61	20250219	192000	128803175	2770	2770	2770	2770	0
62	20250219	191900	128803175	2770	2770	2770	2770	917
63	20250219	191800	128803175	2770	2770	2770	2770	0
64	20250219	191700	128803175	2770	2770	2770	2770	0
65	20250219	191600	128803175	2770	2770	2770	2770	0
66	20250219	191500	128803175	2770	2770	2770	2770	0
67	20250219	191400	128803175	2770	2770	2770	2770	0
68	20250219	191300	128803175	2770	2770	2770	2770	0
69	20250219	191200	128803175	2770	2770	2770	2770	0
70	20250219	191100	128803175	2770	2770	2770	2770	0
71	20250219	191000	128803175	2770	2770	2770	2770	0
72	20250219	190900	128803175	2770	2770	2770	2770	0
73	20250219	190800	128803175	2770	2770	2770	2770	0
74	20250219	190700	128803175	2770	2770	2770	2770	0
75	20250219	190600	128803175	2770	2770	2770	2770	0
76	20250219	190500	128803175	2770	2770	2770	2770	0
77	20250219	190400	128803175	2770	2770	2770	2770	0
78	20250219	190300	128803175	2770	2770	2770	2770	0
79	20250219	190200	128803175	2770	2770	2770	2770	0
80	20250219	190100	128803175	2770	2770	2770	2770	0
81	20250219	190000	128803175	2770	2770	2770	2770	0
82	20250219	185900	128803175	2770	2770	2770	2770	0
83	20250219	185800	128803175	2770	2770	2770	2770	0
84	20250219	185700	128803175	2770	2770	2770	2770	0
85	20250219	185600	128803175	2770	2770	2770	2770	0
86	20250219	185500	128803175	2770	2770	2770	2770	0
87	20250219	185400	128803175	2770	2770	2770	2770	0
88	20250219	185300	128803175	2770	2770	2770	2770	0
89	20250219	185200	128803175	2770	2770	2770	2770	0
90	20250219	185100	128803175	2770	2770	2770	2770	0
91	20250219	185000	128803175	2770	2770	2770	2770	0
92	20250219	184900	128803175	2770	2770	2770	2770	917
93	20250219	184800	128803175	2770	2770	2770	2770	0
94	20250219	184700	128803175	2770	2770	2770	2770	0
95	20250219	184600	128803175	2770	2770	2770	2770	0
96	20250219	184500	128803175	2770	2770	2770	2770	0
97	20250219	184400	128803175	2770	2770	2770	2770	0
98	20250219	184300	128803175	2770	2770	2770	2770	0
99	20250219	184200	128803175	2770	2770	2770	2770	0
100	20250219	184100	128803175	2770	2770	2770	2770	0
101	20250219	184000	128803175	2770	2770	2770	2770	0
102	20250219	183900	128803175	2770	2770	2770	2770	0
103	20250219	183800	128803175	2770	2770	2770	2770	0
104	20250219	183700	128803175	2770	2770	2770	2770	0
105	20250219	183600	128803175	2770	2770	2770	2770	0
106	20250219	183500	128803175	2770	2770	2770	2770	0
107	20250219	183400	128803175	2770	2770	2770	2770	0
108	20250219	183300	128803175	2770	2770	2770	2770	0
109	20250219	183200	128803175	2770	2770	2770	2770	0
110	20250219	183100	128803175	2770	2770	2770	2770	0
111	20250219	183000	128803175	2770	2770	2770	2770	0
112	20250219	182900	128803175	2770	2770	2770	2770	0
113	20250219	182800	128803175	2770	2770	2770	2770	0
114	20250219	182700	128803175	2770	2770	2770	2770	0
115	20250219	182600	128803175	2770	2770	2770	2770	0
116	20250219	182500	128803175	2770	2770	2770	2770	0
117	20250219	182400	128803175	2770	2770	2770	2770	0
118	20250219	182300	128803175	2770	2770	2770	2770	0
119	20250219	182200	128803175	2770	2770	2770	2770	0
120	20250219	182100	128803175	2770	2770	2770	2770	0
121	20250219	182000	128803175	2770	2770	2770	2770	0
122	20250219	181900	128803175	2770	2770	2770	2770	917
123	20250219	181800	128803175	2770	2770	2770	2770	0
124	20250219	181700	128803175	2770	2770	2770	2770	0
125	20250219	181600	128803175	2770	2770	2770	2770	0
126	20250219	181500	128803175	2770	2770	2770	2770	0
127	20250219	181400	128803175	2770	2770	2770	2770	0
128	20250219	181300	128803175	2770	2770	2770	2770	0
129	20250219	181200	128803175	2770	2770	2770	2770	0
130	20250219	181100	128803175	2770	2770	2770	2770	0
131	20250219	181000	128803175	2770	2770	2770	2770	0
132	20250219	180900	128803175	2770	2770	2770	2770	0
133	20250219	180800	128803175	2770	2770	2770	2770	0
134	20250219	180700	128803175	2770	2770	2770	2770	0
135	20250219	180600	128803175	2770	2770	2770	2770	0
136	20250219	180500	128803175	2770	2770	2770	2770	0
137	20250219	180400	128803175	2770	2770	2770	2770	0
138	20250219	180300	128803175	2770	2770	2770	2770	0
139	20250219	180200	128803175	2770	2770	2770	2770	0
140	20250219	180100	128803175	2770	2770	2770	2770	0
141	20250219	180000	128803175	2770	2770	2770	2770	0
142	20250219	175900	128803175	2770	2770	2770	2770	0
143	20250219	175800	128803175	2770	2770	2770	2770	0
144	20250219	175700	128803175	2770	2770	2770	2770	0
145	20250219	175600	128803175	2770	2770	2770	2770	0
146	20250219	175500	128803175	2770	2770	2770	2770	0
147	20250219	175400	128803175	2770	2770	2770	2770	0
148	20250219	175300	128803175	2770	2770	2770	2770	0
149	20250219	175200	128803175	2770	2770	2770	2770	0
150	20250219	175100	128803175	2770	2770	2770	2770	0
151	20250219	175000	128803175	2770	2770	2770	2770	0
152	20250219	174900	128803175	2770	2770	2770	2770	917
153	20250219	174800	128803175	2770	2770	2770	2770	0
154	20250219	174700	128803175	2770	2770	2770	2770	0
155	20250219	174600	128803175	2770	2770	2770	2770	0
156	20250219	174500	128803175	2770	2770	2770	2770	0
157	20250219	174400	128803175	2770	2770	2770	2770	0
158	20250219	174300	128803175	2770	2770	2770	2770	0
159	20250219	174200	128803175	2770	2770	2770	2770	0
160	20250219	174100	128803175	2770	2770	2770	2770	0
161	20250219	174000	128803175	2770	2770	2770	2770	0
162	20250219	173900	128803175	2770	2770	2770	2770	0
163	20250219	173800	128803175	2770	2770	2770	2770	0
164	20250219	173700	128803175	2770	2770	2770	2770	0
165	20250219	173600	128803175	2770	2770	2770	2770	0
166	20250219	173500	128803175	2770	2770	2770	2770	0
167	20250219	173400	128803175	2770	2770	2770	2770	0
168	20250219	173300	128803175	2770	2770	2770	2770	0
169	20250219	173200	128803175	2770	2770	2770	2770	0
170	20250219	173100	128803175	2770	2770	2770	2770	0
171	20250219	173000	128803175	2770	2770	2770	2770	0
172	20250219	172900	128803175	2770	2770	2770	2770	0
173	20250219	172800	128803175	2770	2770	2770	2770	0
174	20250219	172700	128803175	2770	2770	2770	2770	0
175	20250219	172600	128803175	2770	2770	2770	2770	0
176	20250219	172500	128803175	2770	2770	2770	2770	0
177	20250219	172400	128803175	2770	2770	2770	2770	0
178	20250219	172300	128803175	2770	2770	2770	2770	0
179	20250219	172200	128803175	2770	2770	2770	2770	0
180	20250219	172100	128803175	2770	2770	2770	2770	0
181	20250219	172000	128803175	2770	2770	2770	2770	0
182	20250219	171900	128803175	2770	2770	2770	2770	917
183	20250219	171800	128803175	2770	2770	2770	2770	0
184	20250219	171700	128803175	2770	2770	2770	2770	0
185	20250219	171600	128803175	2770	2770	2770	2770	0
186	20250219	171500	128803175	2770	2770	2770	2770	0
187	20250219	171400	128803175	2770	2770	2770	2770	0
188	20250219	171300	128803175	2770	2770	2770	2770	0
189	20250219	171200	128803175	2770	2770	2770	2770	0
190	20250219	171100	128803175	2770	2770	2770	2770	0
191	20250219	171000	128803175	2770	2770	2770	2770	0
192	20250219	170900	128803175	2770	2770	2770	2770	0
193	20250219	170800	128803175	2770	2770	2770	2770	0
194	20250219	170700	128803175	2770	2770	2770	2770	0
195	20250219	170600	128803175	2770	2770	2770	2770	0
196	20250219	170500	128803175	2770	2770	2770	2770	0
197	20250219	170400	128803175	2770	2770	2770	2770	0
198	20250219	170300	128803175	2770	2770	2770	2770	0
199	20250219	170200	128803175	2770	2770	2770	2770	0
200	20250219	170100	128803175	2770	2770	2770	2770	0
201	20250219	170000	128803175	2770	2770	2770	2770	0
202	20250219	165900	128803175	2770	2770	2770	2770	0
203	20250219	165800	128803175	2770	2770	2770	2770	0
204	20250219	165700	128803175	2770	2770	2770	2770	0
205	20250219	165600	128803175	2770	2770	2770	2770	0
206	20250219	165500	128803175	2770	2770	2770	2770	0
207	20250219	165400	128803175	2770	2770	2770	2770	0
208	20250219	165300	128803175	2770	2770	2770	2770	0
209	20250219	165200	128803175	2770	2770	2770	2770	0
210	20250219	165100	128803175	2770	2770	2770	2770	0
211	20250219	165000	128803175	2770	2770	2770	2770	0
212	20250219	164900	128803175	2770	2770	2770	2770	917
213	20250219	164800	128803175	2770	2770	2770	2770	0
214	20250219	164700	128803175	2770	2770	2770	2770	0
215	20250219	164600	128803175	2770	2770	2770	2770	0
216	20250219	164500	128803175	2770	2770	2770	2770	0
217	20250219	164400	128803175	2770	2770	2770	2770	0
218	20250219	164300	128803175	2770	2770	2770	2770	0
219	20250219	164200	128803175	2770	2770	2770	2770	0
220	20250219	164100	128803175	2770	2770	2770	2770	0
221	20250219	164000	128803175	2770	2770	2770	2770	0
222	20250219	163900	128803175	2770	2770	2770	2770	0
223	20250219	163800	128803175	2770	2770	2770	2770	0
224	20250219	163700	128803175	2770	2770	2770	2770	0
225	20250219	163600	128803175	2770	2770	2770	2770	0
226	20250219	163500	128803175	2770	2770	2770	2770	0
227	20250219	163400	128803175	2770	2770	2770	2770	0
228	20250219	163300	128803175	2770	2770	2770	2770	0
229	20250219	163200	128803175	2770	2770	2770	2770	0
230	20250219	163100	128803175	2770	2770	2770	2770	0
231	20250219	163000	128803175	2770	2770	2770	2770	0
232	20250219	162900	128803175	2770	2770	2770	2770	0
233	20250219	162800	128803175	2770	2770	2770	2770	0
234	20250219	162700	128803175	2770	2770	2770	2770	0
235	20250219	162600	128803175	2770	2770	2770	2770	0
236	20250219	162500	128803175	2770	2770	2770	2770	0
237	20250219	162400	128803175	2770	2770	2770	2770	0
238	20250219	162300	128803175	2770	2770	2770	2770	0
239	20250219	162200	128803175	2770	2770	2770	2770	0
240	20250219	162100	128803175	2770	2770	2770	2770	0
241	20250219	162000	128803175	2770	2770	2770	2770	0
242	20250219	161900	128803175	2770	2770	2770	2770	917
243	20250219	161800	128803175	2770	2770	2770	2770	0
244	20250219	161700	128803175	2770	2770	2770	2770	0
245	20250219	161600	128803175	2770	2770	2770	2770	0
246	20250219	161500	128803175	2770	2770	2770	2770	0
247	20250219	161400	128803175	2770	2770	2770	2770	0
248	20250219	161300	128803175	2770	2770	2770	2770	0
249	20250219	161200	128803175	2770	2770	2770	2770	0
250	20250219	161100	128803175	2770	2770	2770	2770	0
251	20250219	161000	128803175	2770	2770	2770	2770	0
252	20250219	160900	128803175	2770	2770	2770	2770	0
253	20250219	160800	128803175	2770	2770	2770	2770	0
254	20250219	160700	128803175	2770	2770	2770	2770	0
255	20250219	160600	128803175	2770	2770	2770	2770	0
256	20250219	160500	128803175	2770	2770	2770	2770	0
257	20250219	160400	128803175	2770	2770	2770	2770	0
258	20250219	160300	128803175	2770	2770	2770	2770	0
259	20250219	160200	128803175	2770	2770	2770	2770	0
260	20250219	160100	128803175	2770	2770	2770	2770	0
261	20250219	160000	128803175	2770	2770	2770	2770	0
262	20250219	155900	128803175	2770	2770	2770	2770	0
263	20250219	155800	128803175	2770	2770	2770	2770	0
264	20250219	155700	128803175	2770	2770	2770	2770	0
265	20250219	155600	128803175	2770	2770	2770	2770	0
266	20250219	155500	128803175	2770	2770	2770	2770	0
267	20250219	155400	128803175	2770	2770	2770	2770	0
268	20250219	155300	128803175	2770	2770	2770	2770	0
269	20250219	155200	128803175	2770	2770	2770	2770	0
270	20250219	155100	128803175	2770	2770	2770	2770	0
271	20250219	155000	128803175	2770	2770	2770	2770	0
272	20250219	154900	128803175	2770	2770	2770	2770	917
273	20250219	154800	128803175	2770	2770	2770	2770	0
274	20250219	154700	128803175	2770	2770	2770	2770	0
275	20250219	154600	128803175	2770	2770	2770	2770	0
276	20250219	154500	128803175	2770	2770	2770	2770	0
277	20250219	154400	128803175	2770	2770	2770	2770	0
278	20250219	154300	128803175	2770	2770	2770	2770	0
279	20250219	154200	128803175	2770	2770	2770	2770	0
280	20250219	154100	128803175	2770	2770	2770	2770	0
281	20250219	154000	128803175	2770	2770	2770	2770	0
282	20250219	153900	128803175	2770	2770	2770	2770	0
283	20250219	153800	128803175	2770	2770	2770	2770	0
284	20250219	153700	128803175	2770	2770	2770	2770	0
285	20250219	153600	128803175	2770	2770	2770	2770	0
286	20250219	153500	128803175	2770	2770	2770	2770	0
287	20250219	153400	128803175	2770	2770	2770	2770	0
288	20250219	153300	128803175	2770	2770	2770	2770	0
289	20250219	153200	128803175	2770	2770	2770	2770	0
290	20250219	153100	128803175	2770	2770	2770	2770	0
291	20250219	153000	128803175	2770	2770	2770	2770	917
292	20250219	152900	126263085	2765	2765	2765	2765	0
293	20250219	152800	126263085	2765	2765	2765	2765	0
294	20250219	152700	126263085	2765	2765	2765	2765	0
295	20250219	152600	126263085	2765	2765	2765	2765	0
296	20250219	152500	126263085	2765	2765	2765	2765	0
297	20250219	152400	126263085	2765	2765	2765	2765	0
298	20250219	152300	126263085	2765	2765	2765	2765	0
299	20250219	152200	126263085	2765	2765	2765	2765	0
300	20250219	152100	126263085	2765	2765	2765	2765	0
301	20250219	152000	126263085	2765	2765	2765	2765	0
302	20250219	151900	126263085	2765	2765	2765	2765	0
303	20250219	151800	126263085	2765	2765	2765	2765	0
304	20250219	151700	126263085	2765	2765	2765	2765	178
305	20250219	151600	125770915	2765	2765	2765	2765	1
306	20250219	151500	125768150	2765	2765	2765	2765	0
307	20250219	151400	125768150	2765	2765	2765	2765	0
308	20250219	151300	125768150	2765	2765	2765	2765	0
309	20250219	151200	125768150	2765	2765	2765	2765	0
310	20250219	151100	125768150	2765	2765	2765	2765	0
311	20250219	151000	125768150	2765	2765	2765	2765	5
312	20250219	150900	125754325	2755	2755	2755	2755	0
313	20250219	150800	125754325	2755	2755	2765	2755	1060
314	20250219	150700	122834005	2750	2750	2750	2750	300
315	20250219	150600	122009005	2750	2750	2750	2750	258
316	20250219	150500	121299505	2750	2755	2755	2750	1106
317	20250219	150400	118256560	2755	2760	2760	2755	613
318	20250219	150300	116564740	2765	2765	2765	2765	0
319	20250219	150200	116564740	2765	2770	2770	2765	2912
320	20250219	150100	108509860	2765	2765	2765	2765	0
321	20250219	150000	108509860	2765	2765	2765	2765	0
322	20250219	145900	108509860	2765	2765	2765	2765	0
323	20250219	145800	108509860	2765	2765	2765	2765	0
324	20250219	145700	108509860	2765	2765	2765	2765	0
325	20250219	145600	108509860	2765	2765	2765	2765	0
326	20250219	145500	108509860	2765	2765	2765	2765	0
327	20250219	145400	108509860	2765	2765	2765	2765	223
328	20250219	145300	107893265	2770	2785	2785	2770	1193
329	20250219	145200	104581555	2785	2785	2785	2785	0
330	20250219	145100	104581555	2785	2785	2785	2785	164
331	20250219	145000	104124815	2785	2785	2785	2785	0
332	20250219	144900	104124815	2785	2785	2785	2785	0
333	20250219	144800	104124815	2785	2785	2785	2785	0
334	20250219	144700	104124815	2785	2785	2785	2785	136
335	20250219	144600	103746055	2785	2785	2785	2785	0
336	20250219	144500	103746055	2785	2785	2785	2785	32
337	20250219	144400	103656935	2790	2790	2790	2790	0
338	20250219	144300	103656935	2790	2790	2790	2790	0
339	20250219	144200	103656935	2790	2790	2790	2790	0
340	20250219	144100	103656935	2790	2790	2790	2790	0
341	20250219	144000	103656935	2790	2790	2790	2790	0
342	20250219	143900	103656935	2790	2790	2790	2790	0
343	20250219	143800	103656935	2790	2790	2790	2790	0
344	20250219	143700	103656935	2790	2790	2790	2790	0
345	20250219	143600	103656935	2790	2790	2790	2790	0
346	20250219	143500	103656935	2790	2790	2790	2790	0
347	20250219	143400	103656935	2790	2790	2790	2790	0
348	20250219	143300	103656935	2790	2790	2790	2790	0
349	20250219	143200	103656935	2790	2790	2790	2790	0
350	20250219	143100	103656935	2790	2790	2790	2790	0
351	20250219	143000	103656935	2790	2790	2790	2790	0
352	20250219	142900	103656935	2790	2790	2790	2790	0
353	20250219	142800	103656935	2790	2790	2790	2790	0
354	20250219	142700	103656935	2790	2790	2790	2790	0
355	20250219	142600	103656935	2790	2790	2790	2790	0
356	20250219	142500	103656935	2790	2790	2790	2790	0
357	20250219	142400	103656935	2790	2790	2790	2790	0
358	20250219	142300	103656935	2790	2790	2790	2790	0
359	20250219	142200	103656935	2790	2790	2790	2790	0
360	20250219	142100	103656935	2790	2790	2790	2790	0
361	20250219	142000	103656935	2790	2790	2790	2790	0
362	20250219	141900	103656935	2790	2790	2790	2790	0
363	20250219	141800	103656935	2790	2790	2790	2790	0
364	20250219	141700	103656935	2790	2790	2790	2790	0
365	20250219	141600	103656935	2790	2790	2790	2790	0
366	20250219	141500	103656935	2790	2790	2790	2790	0
367	20250219	141400	103656935	2790	2785	2790	2785	448
368	20250219	141300	102407305	2785	2785	2785	2785	0
369	20250219	141200	102407305	2785	2785	2785	2785	42
370	20250219	141100	102290335	2785	2785	2785	2785	0
371	20250219	141000	102290335	2785	2785	2785	2785	1
372	20250219	140900	102287550	2790	2790	2790	2790	489
373	20250219	140800	100923240	2790	2790	2790	2790	0
374	20250219	140700	100923240	2790	2790	2790	2790	0
375	20250219	140600	100923240	2790	2790	2790	2790	0
376	20250219	140500	100923240	2790	2790	2790	2790	0
377	20250219	140400	100923240	2790	2790	2790	2790	0
378	20250219	140300	100923240	2790	2790	2790	2790	0
379	20250219	140200	100923240	2790	2790	2790	2790	0
380	20250219	140100	100923240	2790	2790	2790	2790	0
381	20250219	140000	100923240	2790	2790	2790	2790	0
382	20250219	135900	100923240	2790	2790	2790	2790	0
383	20250219	135800	100923240	2790	2790	2790	2790	0
384	20250219	135700	100923240	2790	2790	2790	2790	0
385	20250219	135600	100923240	2790	2790	2790	2790	0
386	20250219	135500	100923240	2790	2790	2790	2790	0
387	20250219	135400	100923240	2790	2790	2790	2790	0
388	20250219	135300	100923240	2790	2790	2790	2790	0
389	20250219	135200	100923240	2790	2790	2790	2790	0
390	20250219	135100	100923240	2790	2790	2790	2790	0
391	20250219	135000	100923240	2790	2790	2790	2790	2
392	20250219	134900	100917660	2790	2790	2790	2790	0
393	20250219	134800	100917660	2790	2790	2790	2790	412
394	20250219	134700	99768180	2785	2785	2785	2785	0
395	20250219	134600	99768180	2785	2790	2790	2785	1007
396	20250219	134500	96958685	2790	2790	2790	2790	0
397	20250219	134400	96958685	2790	2790	2790	2790	0
398	20250219	134300	96958685	2790	2790	2790	2790	0
399	20250219	134200	96958685	2790	2790	2790	2790	0
400	20250219	134100	96958685	2790	2790	2790	2790	0
401	20250219	134000	96958685	2790	2790	2790	2790	0
402	20250219	133900	96958685	2790	2790	2790	2790	0
403	20250219	133800	96958685	2790	2790	2790	2790	0
404	20250219	133700	96958685	2790	2790	2790	2790	0
405	20250219	133600	96958685	2790	2790	2790	2790	0
406	20250219	133500	96958685	2790	2790	2790	2790	0
407	20250219	133400	96958685	2790	2790	2790	2790	0
408	20250219	133300	96958685	2790	2785	2790	2785	70
409	20250219	133200	96763680	2790	2790	2790	2790	0
410	20250219	133100	96763680	2790	2790	2790	2790	0
411	20250219	133000	96763680	2790	2790	2790	2790	0
412	20250219	132900	96763680	2790	2790	2790	2790	0
413	20250219	132800	96763680	2790	2790	2790	2790	0
414	20250219	132700	96763680	2790	2790	2790	2790	40
415	20250219	132600	96652080	2790	2790	2790	2790	0
416	20250219	132500	96652080	2790	2790	2790	2790	0
417	20250219	132400	96652080	2790	2790	2790	2790	0
418	20250219	132300	96652080	2790	2790	2790	2790	0
419	20250219	132200	96652080	2790	2790	2790	2790	0
420	20250219	132100	96652080	2790	2790	2790	2790	0
421	20250219	132000	96652080	2790	2790	2790	2790	0
422	20250219	131900	96652080	2790	2790	2790	2790	0
423	20250219	131800	96652080	2790	2790	2790	2790	0
424	20250219	131700	96652080	2790	2790	2790	2790	0
425	20250219	131600	96652080	2790	2790	2790	2790	0
426	20250219	131500	96652080	2790	2765	2790	2765	2000
427	20250219	131400	91081570	2750	2760	2760	2750	2500
428	20250219	131300	84198905	2760	2760	2760	2760	0
429	20250219	131200	84198905	2760	2760	2760	2760	0
430	20250219	131100	84198905	2760	2760	2760	2760	0
431	20250219	131000	84198905	2760	2760	2760	2760	0
432	20250219	130900	84198905	2760	2760	2760	2760	0
433	20250219	130800	84198905	2760	2760	2760	2760	0
434	20250219	130700	84198905	2760	2760	2760	2760	4
435	20250219	130600	84187865	2760	2760	2760	2760	0
436	20250219	130500	84187865	2760	2760	2760	2760	0
437	20250219	130400	84187865	2760	2760	2760	2760	0
438	20250219	130300	84187865	2760	2760	2760	2760	2500
439	20250219	130200	77287865	2760	2760	2760	2760	0
440	20250219	130100	77287865	2760	2760	2760	2760	0
441	20250219	130000	77287865	2760	2760	2760	2760	0
442	20250219	125900	77287865	2760	2760	2760	2760	363
443	20250219	125800	76285985	2760	2760	2760	2760	0
444	20250219	125700	76285985	2760	2760	2760	2760	0
445	20250219	125600	76285985	2760	2760	2760	2760	0
446	20250219	125500	76285985	2760	2765	2765	2760	844
447	20250219	125400	73954245	2770	2770	2770	2770	210
448	20250219	125300	73372545	2770	2770	2770	2770	868
449	20250219	125200	70968185	2775	2775	2775	2775	208
450	20250219	125100	70390985	2775	2775	2775	2775	0
451	20250219	125000	70390985	2775	2775	2775	2775	0
452	20250219	124900	70390985	2775	2785	2785	2775	2000
453	20250219	124800	64837760	2785	2785	2785	2785	0
454	20250219	124700	64837760	2785	2785	2785	2785	400
455	20250219	124600	63723760	2780	2780	2780	2780	0
456	20250219	124500	63723760	2780	2780	2780	2780	0
457	20250219	124400	63723760	2780	2780	2780	2780	0
458	20250219	124300	63723760	2780	2780	2780	2780	0
459	20250219	124200	63723760	2780	2780	2780	2780	0
460	20250219	124100	63723760	2780	2780	2780	2780	0
461	20250219	124000	63723760	2780	2780	2780	2780	0
462	20250219	123900	63723760	2780	2780	2780	2780	0
463	20250219	123800	63723760	2780	2780	2780	2780	0
464	20250219	123700	63723760	2780	2780	2780	2780	0
465	20250219	123600	63723760	2780	2780	2780	2780	0
466	20250219	123500	63723760	2780	2780	2780	2780	0
467	20250219	123400	63723760	2780	2800	2800	2780	2000
468	20250219	123300	58159645	2780	2780	2780	2780	0
469	20250219	123200	58159645	2780	2780	2780	2780	0
470	20250219	123100	58159645	2780	2780	2780	2780	0
471	20250219	123000	58159645	2780	2780	2780	2780	0
472	20250219	122900	58159645	2780	2780	2780	2780	0
473	20250219	122800	58159645	2780	2780	2780	2780	0
474	20250219	122700	58159645	2780	2780	2780	2780	0
475	20250219	122600	58159645	2780	2810	2810	2780	1000
476	20250219	122500	55368290	2830	2830	2830	2830	145
477	20250219	122400	54957940	2830	2830	2830	2830	31
478	20250219	122300	54870210	2805	2805	2805	2805	0
479	20250219	122200	54870210	2805	2805	2805	2805	0
480	20250219	122100	54870210	2805	2805	2805	2805	0
481	20250219	122000	54870210	2805	2815	2815	2805	1941
482	20250219	121900	49421305	2810	2810	2810	2810	0
483	20250219	121800	49421305	2810	2810	2810	2810	0
484	20250219	121700	49421305	2810	2810	2810	2810	0
485	20250219	121600	49421305	2810	2810	2810	2810	479
486	20250219	121500	48075315	2820	2820	2820	2820	0
487	20250219	121400	48075315	2820	2820	2820	2820	0
488	20250219	121300	48075315	2820	2820	2820	2820	1129
489	20250219	121200	44891535	2820	2820	2820	2820	0
490	20250219	121100	44891535	2820	2820	2820	2820	0
491	20250219	121000	44891535	2820	2820	2820	2820	0
492	20250219	120900	44891535	2820	2820	2820	2820	0
493	20250219	120800	44891535	2820	2820	2820	2820	0
494	20250219	120700	44891535	2820	2820	2820	2820	0
495	20250219	120600	44891535	2820	2820	2820	2820	0
496	20250219	120500	44891535	2820	2820	2820	2820	0
497	20250219	120400	44891535	2820	2820	2820	2820	1
498	20250219	120300	44888715	2830	2830	2830	2830	0
499	20250219	120200	44888715	2830	2830	2830	2830	0
500	20250219	120100	44888715	2830	2830	2830	2830	0
501	20250219	120000	44888715	2830	2830	2830	2830	0
502	20250219	115900	44888715	2830	2830	2830	2830	0
503	20250219	115800	44888715	2830	2840	2840	2830	430
504	20250219	115700	43670045	2840	2840	2840	2840	0
505	20250219	115600	43670045	2840	2845	2845	2840	22
506	20250219	115500	43607465	2850	2850	2850	2850	0
507	20250219	115400	43607465	2850	2850	2850	2850	0
508	20250219	115300	43607465	2850	2850	2850	2850	0
509	20250219	115200	43607465	2850	2850	2850	2850	0
510	20250219	115100	43607465	2850	2850	2850	2850	0
511	20250219	115000	43607465	2850	2850	2850	2850	0
512	20250219	114900	43607465	2850	2850	2850	2850	0
513	20250219	114800	43607465	2850	2850	2850	2850	0
514	20250219	114700	43607465	2850	2850	2850	2850	0
515	20250219	114600	43607465	2850	2850	2850	2850	0
516	20250219	114500	43607465	2850	2850	2850	2850	0
517	20250219	114400	43607465	2850	2850	2850	2850	0
518	20250219	114300	43607465	2850	2850	2850	2850	0
519	20250219	114200	43607465	2850	2850	2850	2850	0
520	20250219	114100	43607465	2850	2850	2850	2850	0
521	20250219	114000	43607465	2850	2850	2850	2850	0
522	20250219	113900	43607465	2850	2850	2850	2850	0
523	20250219	113800	43607465	2850	2850	2850	2850	0
524	20250219	113700	43607465	2850	2850	2850	2850	0
525	20250219	113600	43607465	2850	2850	2850	2850	0
526	20250219	113500	43607465	2850	2850	2850	2850	0
527	20250219	113400	43607465	2850	2850	2850	2850	0
528	20250219	113300	43607465	2850	2850	2850	2850	0
529	20250219	113200	43607465	2850	2850	2850	2850	0
530	20250219	113100	43607465	2850	2850	2850	2850	0
531	20250219	113000	43607465	2850	2850	2850	2850	0
532	20250219	112900	43607465	2850	2850	2850	2850	1
533	20250219	112800	43604615	2850	2850	2850	2850	0
534	20250219	112700	43604615	2850	2850	2850	2850	0
535	20250219	112600	43604615	2850	2850	2850	2850	801
536	20250219	112500	41321765	2825	2825	2825	2825	0
537	20250219	112400	41321765	2825	2825	2825	2825	0
538	20250219	112300	41321765	2825	2825	2825	2825	0
539	20250219	112200	41321765	2825	2825	2825	2825	0
540	20250219	112100	41321765	2825	2825	2825	2825	0
541	20250219	112000	41321765	2825	2825	2825	2825	0
542	20250219	111900	41321765	2825	2825	2825	2825	0
543	20250219	111800	41321765	2825	2825	2825	2825	0
544	20250219	111700	41321765	2825	2825	2825	2825	0
545	20250219	111600	41321765	2825	2825	2825	2825	0
546	20250219	111500	41321765	2825	2825	2825	2825	0
547	20250219	111400	41321765	2825	2825	2825	2825	1
548	20250219	111300	41318940	2840	2840	2840	2840	0
549	20250219	111200	41318940	2840	2845	2845	2840	2074
550	20250219	111100	35423780	2850	2850	2850	2850	91
551	20250219	111000	35164430	2840	2840	2840	2840	0
552	20250219	110900	35164430	2840	2845	2845	2840	1300
553	20250219	110800	31472410	2850	2850	2850	2850	0
554	20250219	110700	31472410	2850	2850	2850	2850	0
555	20250219	110600	31472410	2850	2850	2850	2850	0
556	20250219	110500	31472410	2850	2845	2850	2845	402
557	20250219	110400	30327215	2840	2840	2840	2840	1
558	20250219	110300	30324375	2840	2840	2840	2840	6
559	20250219	110200	30307335	2840	2840	2840	2840	0
560	20250219	110100	30307335	2840	2820	2840	2820	626
561	20250219	110000	28529515	2830	2830	2830	2830	0
562	20250219	105900	28529515	2830	2830	2830	2830	0
563	20250219	105800	28529515	2830	2830	2830	2830	0
564	20250219	105700	28529515	2830	2830	2830	2830	0
565	20250219	105600	28529515	2830	2820	2830	2815	3911
566	20250219	105500	17471210	2815	2815	2815	2815	10
567	20250219	105400	17443060	2815	2815	2815	2815	138
568	20250219	105300	17054590	2815	2815	2815	2815	200
569	20250219	105200	16491590	2815	2815	2815	2815	0
570	20250219	105100	16491590	2815	2815	2815	2815	0
571	20250219	105000	16491590	2815	2815	2815	2815	0
572	20250219	104900	16491590	2815	2810	2815	2810	69
573	20250219	104800	16297515	2810	2810	2810	2810	0
574	20250219	104700	16297515	2810	2810	2810	2810	0
575	20250219	104600	16297515	2810	2810	2810	2810	0
576	20250219	104500	16297515	2810	2810	2810	2810	0
577	20250219	104400	16297515	2810	2810	2810	2810	1
578	20250219	104300	16294705	2815	2815	2815	2815	2
579	20250219	104200	16289075	2815	2815	2815	2815	0
580	20250219	104100	16289075	2815	2815	2815	2815	582
581	20250219	104000	14650745	2815	2815	2815	2815	112
582	20250219	103900	14335465	2815	2815	2815	2815	0
583	20250219	103800	14335465	2815	2815	2815	2815	0
584	20250219	103700	14335465	2815	2815	2815	2815	0
585	20250219	103600	14335465	2815	2815	2815	2815	304
586	20250219	103500	13479705	2815	2815	2815	2815	0
587	20250219	103400	13479705	2815	2815	2815	2815	0
588	20250219	103300	13479705	2815	2815	2815	2815	0
589	20250219	103200	13479705	2815	2815	2815	2815	2
590	20250219	103100	13474075	2825	2825	2825	2825	0
591	20250219	103000	13474075	2825	2825	2825	2825	0
592	20250219	102900	13474075	2825	2825	2825	2825	0
593	20250219	102800	13474075	2825	2825	2825	2825	0
594	20250219	102700	13474075	2825	2825	2825	2825	0
595	20250219	102600	13474075	2825	2825	2825	2825	0
596	20250219	102500	13474075	2825	2825	2825	2825	0
597	20250219	102400	13474075	2825	2825	2825	2825	0
598	20250219	102300	13474075	2825	2825	2825	2825	1
599	20250219	102200	13471250	2825	2825	2825	2825	0
600	20250219	102100	13471250	2825	2825	2825	2825	0
601	20250219	102000	13471250	2825	2825	2825	2825	0
602	20250219	101900	13471250	2825	2825	2825	2825	0
603	20250219	101800	13471250	2825	2825	2825	2825	0
604	20250219	101700	13471250	2825	2825	2825	2825	0
605	20250219	101600	13471250	2825	2825	2825	2825	0
606	20250219	101500	13471250	2825	2825	2825	2825	0
607	20250219	101400	13471250	2825	2825	2825	2825	0
608	20250219	101300	13471250	2825	2825	2825	2825	0
609	20250219	101200	13471250	2825	2825	2825	2825	0
610	20250219	101100	13471250	2825	2825	2825	2825	0
611	20250219	101000	13471250	2825	2825	2825	2825	0
612	20250219	100900	13471250	2825	2825	2825	2825	0
613	20250219	100800	13471250	2825	2825	2825	2825	0
614	20250219	100700	13471250	2825	2825	2825	2825	0
615	20250219	100600	13471250	2825	2825	2825	2825	0
616	20250219	100500	13471250	2825	2825	2825	2825	0
617	20250219	100400	13471250	2825	2825	2825	2825	0
618	20250219	100300	13471250	2825	2825	2825	2825	0
619	20250219	100200	13471250	2825	2825	2825	2825	0
620	20250219	100100	13471250	2825	2825	2825	2825	0
621	20250219	100000	13471250	2825	2825	2825	2825	0
622	20250219	095900	13471250	2825	2825	2825	2825	0
623	20250219	095800	13471250	2825	2825	2825	2825	0
624	20250219	095700	13471250	2825	2825	2825	2825	0
625	20250219	095600	13471250	2825	2825	2825	2825	0
626	20250219	095500	13471250	2825	2825	2825	2825	0
627	20250219	095400	13471250	2825	2825	2825	2825	383
628	20250219	095300	12389275	2825	2825	2825	2825	0
629	20250219	095200	12389275	2825	2825	2825	2825	0
630	20250219	095100	12389275	2825	2825	2825	2825	0
631	20250219	095000	12389275	2825	2825	2825	2825	53
632	20250219	094900	12239550	2825	2825	2825	2825	0
633	20250219	094800	12239550	2825	2825	2825	2825	0
634	20250219	094700	12239550	2825	2825	2825	2825	1
635	20250219	094600	12236725	2825	2825	2825	2825	0
636	20250219	094500	12236725	2825	2825	2825	2825	0
637	20250219	094400	12236725	2825	2800	2825	2800	11
638	20250219	094300	12205900	2815	2815	2815	2815	0
639	20250219	094200	12205900	2815	2815	2815	2815	0
640	20250219	094100	12205900	2815	2815	2815	2815	0
641	20250219	094000	12205900	2815	2815	2815	2815	0
642	20250219	093900	12205900	2815	2815	2815	2815	0
643	20250219	093800	12205900	2815	2815	2815	2815	0
644	20250219	093700	12205900	2815	2820	2820	2815	1192
645	20250219	093600	8844965	2820	2820	2820	2820	0
646	20250219	093500	8844965	2820	2820	2820	2820	0
647	20250219	093400	8844965	2820	2820	2820	2820	0
648	20250219	093300	8844965	2820	2820	2820	2820	0
649	20250219	093200	8844965	2820	2820	2820	2820	0
650	20250219	093100	8844965	2820	2820	2820	2820	300
651	20250219	093000	7998965	2820	2820	2820	2820	0
652	20250219	092900	7998965	2820	2820	2820	2820	0
653	20250219	092800	7998965	2820	2820	2820	2820	0
654	20250219	092700	7998965	2820	2820	2820	2820	0
655	20250219	092600	7998965	2820	2820	2820	2820	0
656	20250219	092500	7998965	2820	2820	2820	2820	0
657	20250219	092400	7998965	2820	2820	2820	2820	0
658	20250219	092300	7998965	2820	2820	2820	2820	0
659	20250219	092200	7998965	2820	2820	2820	2820	0
660	20250219	092100	7998965	2820	2820	2820	2820	0
661	20250219	092000	7998965	2820	2820	2820	2820	0
662	20250219	091900	7998965	2820	2825	2825	2820	123
663	20250219	091800	7651495	2825	2835	2835	2825	851
664	20250219	091700	5244400	2830	2830	2830	2830	0
665	20250219	091600	5244400	2830	2830	2830	2830	0
666	20250219	091500	5244400	2830	2830	2830	2830	0
667	20250219	091400	5244400	2830	2830	2830	2830	0
668	20250219	091300	5244400	2830	2830	2830	2830	0
669	20250219	091200	5244400	2830	2830	2830	2830	0
670	20250219	091100	5244400	2830	2845	2850	2830	921
671	20250219	091000	2622780	2800	2800	2800	2800	0
672	20250219	090900	2622780	2800	2800	2800	2800	0
673	20250219	090800	2622780	2800	2800	2800	2800	0
674	20250219	090700	2622780	2800	2800	2800	2800	0
675	20250219	090600	2622780	2800	2800	2800	2800	0
676	20250219	090500	2622780	2800	2800	2800	2800	0
677	20250219	090400	2622780	2800	2800	2800	2800	0
678	20250219	090300	2622780	2800	2800	2800	2800	0
679	20250219	090200	2622780	2800	2800	2800	2800	0
680	20250219	090100	2622780	2800	2800	2800	2800	25
681	20250219	090000	2552780	2800	2800	2820	2800	911