KissMeData/216050/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205000	187287810	7390	7390	7390	7390	427
3	20250219	204900	187287810	7390	7390	7390	7390	0
4	20250219	204800	187287810	7390	7390	7390	7390	0
5	20250219	204700	187287810	7390	7390	7390	7390	0
6	20250219	204600	187287810	7390	7390	7390	7390	0
7	20250219	204500	187287810	7390	7390	7390	7390	0
8	20250219	204400	187287810	7390	7390	7390	7390	0
9	20250219	204300	187287810	7390	7390	7390	7390	0
10	20250219	204200	187287810	7390	7390	7390	7390	0
11	20250219	204100	187287810	7390	7390	7390	7390	0
12	20250219	204000	187287810	7390	7390	7390	7390	0
13	20250219	203900	187287810	7390	7390	7390	7390	0
14	20250219	203800	187287810	7390	7390	7390	7390	0
15	20250219	203700	187287810	7390	7390	7390	7390	0
16	20250219	203600	187287810	7390	7390	7390	7390	0
17	20250219	203500	187287810	7390	7390	7390	7390	0
18	20250219	203400	187287810	7390	7390	7390	7390	0
19	20250219	203300	187287810	7390	7390	7390	7390	0
20	20250219	203200	187287810	7390	7390	7390	7390	0
21	20250219	203100	187287810	7390	7390	7390	7390	0
22	20250219	203000	187287810	7390	7390	7390	7390	0
23	20250219	202900	187287810	7390	7390	7390	7390	0
24	20250219	202800	187287810	7390	7390	7390	7390	0
25	20250219	202700	187287810	7390	7390	7390	7390	0
26	20250219	202600	187287810	7390	7390	7390	7390	0
27	20250219	202500	187287810	7390	7390	7390	7390	0
28	20250219	202400	187287810	7390	7390	7390	7390	0
29	20250219	202300	187287810	7390	7390	7390	7390	0
30	20250219	202200	187287810	7390	7390	7390	7390	0
31	20250219	202100	187287810	7390	7390	7390	7390	0
32	20250219	202000	187287810	7390	7390	7390	7390	427
33	20250219	201900	187287810	7390	7390	7390	7390	0
34	20250219	201800	187287810	7390	7390	7390	7390	0
35	20250219	201700	187287810	7390	7390	7390	7390	0
36	20250219	201600	187287810	7390	7390	7390	7390	0
37	20250219	201500	187287810	7390	7390	7390	7390	0
38	20250219	201400	187287810	7390	7390	7390	7390	0
39	20250219	201300	187287810	7390	7390	7390	7390	0
40	20250219	201200	187287810	7390	7390	7390	7390	0
41	20250219	201100	187287810	7390	7390	7390	7390	0
42	20250219	201000	187287810	7390	7390	7390	7390	0
43	20250219	200900	187287810	7390	7390	7390	7390	0
44	20250219	200800	187287810	7390	7390	7390	7390	0
45	20250219	200700	187287810	7390	7390	7390	7390	0
46	20250219	200600	187287810	7390	7390	7390	7390	0
47	20250219	200500	187287810	7390	7390	7390	7390	0
48	20250219	200400	187287810	7390	7390	7390	7390	0
49	20250219	200300	187287810	7390	7390	7390	7390	0
50	20250219	200200	187287810	7390	7390	7390	7390	0
51	20250219	200100	187287810	7390	7390	7390	7390	0
52	20250219	200000	187287810	7390	7390	7390	7390	0
53	20250219	195900	187287810	7390	7390	7390	7390	0
54	20250219	195800	187287810	7390	7390	7390	7390	0
55	20250219	195700	187287810	7390	7390	7390	7390	0
56	20250219	195600	187287810	7390	7390	7390	7390	0
57	20250219	195500	187287810	7390	7390	7390	7390	0
58	20250219	195400	187287810	7390	7390	7390	7390	0
59	20250219	195300	187287810	7390	7390	7390	7390	0
60	20250219	195200	187287810	7390	7390	7390	7390	0
61	20250219	195100	187287810	7390	7390	7390	7390	0
62	20250219	195000	187287810	7390	7390	7390	7390	427
63	20250219	194900	187287810	7390	7390	7390	7390	0
64	20250219	194800	187287810	7390	7390	7390	7390	0
65	20250219	194700	187287810	7390	7390	7390	7390	0
66	20250219	194600	187287810	7390	7390	7390	7390	0
67	20250219	194500	187287810	7390	7390	7390	7390	0
68	20250219	194400	187287810	7390	7390	7390	7390	0
69	20250219	194300	187287810	7390	7390	7390	7390	0
70	20250219	194200	187287810	7390	7390	7390	7390	0
71	20250219	194100	187287810	7390	7390	7390	7390	0
72	20250219	194000	187287810	7390	7390	7390	7390	0
73	20250219	193900	187287810	7390	7390	7390	7390	0
74	20250219	193800	187287810	7390	7390	7390	7390	0
75	20250219	193700	187287810	7390	7390	7390	7390	0
76	20250219	193600	187287810	7390	7390	7390	7390	0
77	20250219	193500	187287810	7390	7390	7390	7390	0
78	20250219	193400	187287810	7390	7390	7390	7390	0
79	20250219	193300	187287810	7390	7390	7390	7390	0
80	20250219	193200	187287810	7390	7390	7390	7390	0
81	20250219	193100	187287810	7390	7390	7390	7390	0
82	20250219	193000	187287810	7390	7390	7390	7390	0
83	20250219	192900	187287810	7390	7390	7390	7390	0
84	20250219	192800	187287810	7390	7390	7390	7390	0
85	20250219	192700	187287810	7390	7390	7390	7390	0
86	20250219	192600	187287810	7390	7390	7390	7390	0
87	20250219	192500	187287810	7390	7390	7390	7390	0
88	20250219	192400	187287810	7390	7390	7390	7390	0
89	20250219	192300	187287810	7390	7390	7390	7390	0
90	20250219	192200	187287810	7390	7390	7390	7390	0
91	20250219	192100	187287810	7390	7390	7390	7390	0
92	20250219	192000	187287810	7390	7390	7390	7390	427
93	20250219	191900	187287810	7390	7390	7390	7390	0
94	20250219	191800	187287810	7390	7390	7390	7390	0
95	20250219	191700	187287810	7390	7390	7390	7390	0
96	20250219	191600	187287810	7390	7390	7390	7390	0
97	20250219	191500	187287810	7390	7390	7390	7390	0
98	20250219	191400	187287810	7390	7390	7390	7390	0
99	20250219	191300	187287810	7390	7390	7390	7390	0
100	20250219	191200	187287810	7390	7390	7390	7390	0
101	20250219	191100	187287810	7390	7390	7390	7390	0
102	20250219	191000	187287810	7390	7390	7390	7390	0
103	20250219	190900	187287810	7390	7390	7390	7390	0
104	20250219	190800	187287810	7390	7390	7390	7390	0
105	20250219	190700	187287810	7390	7390	7390	7390	0
106	20250219	190600	187287810	7390	7390	7390	7390	0
107	20250219	190500	187287810	7390	7390	7390	7390	0
108	20250219	190400	187287810	7390	7390	7390	7390	0
109	20250219	190300	187287810	7390	7390	7390	7390	0
110	20250219	190200	187287810	7390	7390	7390	7390	0
111	20250219	190100	187287810	7390	7390	7390	7390	0
112	20250219	190000	187287810	7390	7390	7390	7390	0
113	20250219	185900	187287810	7390	7390	7390	7390	0
114	20250219	185800	187287810	7390	7390	7390	7390	0
115	20250219	185700	187287810	7390	7390	7390	7390	0
116	20250219	185600	187287810	7390	7390	7390	7390	0
117	20250219	185500	187287810	7390	7390	7390	7390	0
118	20250219	185400	187287810	7390	7390	7390	7390	0
119	20250219	185300	187287810	7390	7390	7390	7390	0
120	20250219	185200	187287810	7390	7390	7390	7390	0
121	20250219	185100	187287810	7390	7390	7390	7390	0
122	20250219	185000	187287810	7390	7390	7390	7390	427
123	20250219	184900	187287810	7390	7390	7390	7390	0
124	20250219	184800	187287810	7390	7390	7390	7390	0
125	20250219	184700	187287810	7390	7390	7390	7390	0
126	20250219	184600	187287810	7390	7390	7390	7390	0
127	20250219	184500	187287810	7390	7390	7390	7390	0
128	20250219	184400	187287810	7390	7390	7390	7390	0
129	20250219	184300	187287810	7390	7390	7390	7390	0
130	20250219	184200	187287810	7390	7390	7390	7390	0
131	20250219	184100	187287810	7390	7390	7390	7390	0
132	20250219	184000	187287810	7390	7390	7390	7390	0
133	20250219	183900	187287810	7390	7390	7390	7390	0
134	20250219	183800	187287810	7390	7390	7390	7390	0
135	20250219	183700	187287810	7390	7390	7390	7390	0
136	20250219	183600	187287810	7390	7390	7390	7390	0
137	20250219	183500	187287810	7390	7390	7390	7390	0
138	20250219	183400	187287810	7390	7390	7390	7390	0
139	20250219	183300	187287810	7390	7390	7390	7390	0
140	20250219	183200	187287810	7390	7390	7390	7390	0
141	20250219	183100	187287810	7390	7390	7390	7390	0
142	20250219	183000	187287810	7390	7390	7390	7390	0
143	20250219	182900	187287810	7390	7390	7390	7390	0
144	20250219	182800	187287810	7390	7390	7390	7390	0
145	20250219	182700	187287810	7390	7390	7390	7390	0
146	20250219	182600	187287810	7390	7390	7390	7390	0
147	20250219	182500	187287810	7390	7390	7390	7390	0
148	20250219	182400	187287810	7390	7390	7390	7390	0
149	20250219	182300	187287810	7390	7390	7390	7390	0
150	20250219	182200	187287810	7390	7390	7390	7390	0
151	20250219	182100	187287810	7390	7390	7390	7390	0
152	20250219	182000	187287810	7390	7390	7390	7390	427
153	20250219	181900	187287810	7390	7390	7390	7390	0
154	20250219	181800	187287810	7390	7390	7390	7390	0
155	20250219	181700	187287810	7390	7390	7390	7390	0
156	20250219	181600	187287810	7390	7390	7390	7390	0
157	20250219	181500	187287810	7390	7390	7390	7390	0
158	20250219	181400	187287810	7390	7390	7390	7390	0
159	20250219	181300	187287810	7390	7390	7390	7390	0
160	20250219	181200	187287810	7390	7390	7390	7390	0
161	20250219	181100	187287810	7390	7390	7390	7390	0
162	20250219	181000	187287810	7390	7390	7390	7390	0
163	20250219	180900	187287810	7390	7390	7390	7390	0
164	20250219	180800	187287810	7390	7390	7390	7390	0
165	20250219	180700	187287810	7390	7390	7390	7390	0
166	20250219	180600	187287810	7390	7390	7390	7390	0
167	20250219	180500	187287810	7390	7390	7390	7390	0
168	20250219	180400	187287810	7390	7390	7390	7390	0
169	20250219	180300	187287810	7390	7390	7390	7390	0
170	20250219	180200	187287810	7390	7390	7390	7390	0
171	20250219	180100	187287810	7390	7390	7390	7390	0
172	20250219	180000	187287810	7390	7390	7390	7390	0
173	20250219	175900	187287810	7390	7390	7390	7390	0
174	20250219	175800	187287810	7390	7390	7390	7390	0
175	20250219	175700	187287810	7390	7390	7390	7390	0
176	20250219	175600	187287810	7390	7390	7390	7390	0
177	20250219	175500	187287810	7390	7390	7390	7390	0
178	20250219	175400	187287810	7390	7390	7390	7390	0
179	20250219	175300	187287810	7390	7390	7390	7390	0
180	20250219	175200	187287810	7390	7390	7390	7390	0
181	20250219	175100	187287810	7390	7390	7390	7390	0
182	20250219	175000	187287810	7390	7390	7390	7390	427
183	20250219	174900	187287810	7390	7390	7390	7390	0
184	20250219	174800	187287810	7390	7390	7390	7390	0
185	20250219	174700	187287810	7390	7390	7390	7390	0
186	20250219	174600	187287810	7390	7390	7390	7390	0
187	20250219	174500	187287810	7390	7390	7390	7390	0
188	20250219	174400	187287810	7390	7390	7390	7390	0
189	20250219	174300	187287810	7390	7390	7390	7390	0
190	20250219	174200	187287810	7390	7390	7390	7390	0
191	20250219	174100	187287810	7390	7390	7390	7390	0
192	20250219	174000	187287810	7390	7390	7390	7390	0
193	20250219	173900	187287810	7390	7390	7390	7390	0
194	20250219	173800	187287810	7390	7390	7390	7390	0
195	20250219	173700	187287810	7390	7390	7390	7390	0
196	20250219	173600	187287810	7390	7390	7390	7390	0
197	20250219	173500	187287810	7390	7390	7390	7390	0
198	20250219	173400	187287810	7390	7390	7390	7390	0
199	20250219	173300	187287810	7390	7390	7390	7390	0
200	20250219	173200	187287810	7390	7390	7390	7390	0
201	20250219	173100	187287810	7390	7390	7390	7390	0
202	20250219	173000	187287810	7390	7390	7390	7390	0
203	20250219	172900	187287810	7390	7390	7390	7390	0
204	20250219	172800	187287810	7390	7390	7390	7390	0
205	20250219	172700	187287810	7390	7390	7390	7390	0
206	20250219	172600	187287810	7390	7390	7390	7390	0
207	20250219	172500	187287810	7390	7390	7390	7390	0
208	20250219	172400	187287810	7390	7390	7390	7390	0
209	20250219	172300	187287810	7390	7390	7390	7390	0
210	20250219	172200	187287810	7390	7390	7390	7390	0
211	20250219	172100	187287810	7390	7390	7390	7390	0
212	20250219	172000	187287810	7390	7390	7390	7390	427
213	20250219	171900	187287810	7390	7390	7390	7390	0
214	20250219	171800	187287810	7390	7390	7390	7390	0
215	20250219	171700	187287810	7390	7390	7390	7390	0
216	20250219	171600	187287810	7390	7390	7390	7390	0
217	20250219	171500	187287810	7390	7390	7390	7390	0
218	20250219	171400	187287810	7390	7390	7390	7390	0
219	20250219	171300	187287810	7390	7390	7390	7390	0
220	20250219	171200	187287810	7390	7390	7390	7390	0
221	20250219	171100	187287810	7390	7390	7390	7390	0
222	20250219	171000	187287810	7390	7390	7390	7390	0
223	20250219	170900	187287810	7390	7390	7390	7390	0
224	20250219	170800	187287810	7390	7390	7390	7390	0
225	20250219	170700	187287810	7390	7390	7390	7390	0
226	20250219	170600	187287810	7390	7390	7390	7390	0
227	20250219	170500	187287810	7390	7390	7390	7390	0
228	20250219	170400	187287810	7390	7390	7390	7390	0
229	20250219	170300	187287810	7390	7390	7390	7390	0
230	20250219	170200	187287810	7390	7390	7390	7390	0
231	20250219	170100	187287810	7390	7390	7390	7390	0
232	20250219	170000	187287810	7390	7390	7390	7390	0
233	20250219	165900	187287810	7390	7390	7390	7390	0
234	20250219	165800	187287810	7390	7390	7390	7390	0
235	20250219	165700	187287810	7390	7390	7390	7390	0
236	20250219	165600	187287810	7390	7390	7390	7390	0
237	20250219	165500	187287810	7390	7390	7390	7390	0
238	20250219	165400	187287810	7390	7390	7390	7390	0
239	20250219	165300	187287810	7390	7390	7390	7390	0
240	20250219	165200	187287810	7390	7390	7390	7390	0
241	20250219	165100	187287810	7390	7390	7390	7390	0
242	20250219	165000	187287810	7390	7390	7390	7390	427
243	20250219	164900	187287810	7390	7390	7390	7390	0
244	20250219	164800	187287810	7390	7390	7390	7390	0
245	20250219	164700	187287810	7390	7390	7390	7390	0
246	20250219	164600	187287810	7390	7390	7390	7390	0
247	20250219	164500	187287810	7390	7390	7390	7390	0
248	20250219	164400	187287810	7390	7390	7390	7390	0
249	20250219	164300	187287810	7390	7390	7390	7390	0
250	20250219	164200	187287810	7390	7390	7390	7390	0
251	20250219	164100	187287810	7390	7390	7390	7390	0
252	20250219	164000	187287810	7390	7390	7390	7390	0
253	20250219	163900	187287810	7390	7390	7390	7390	0
254	20250219	163800	187287810	7390	7390	7390	7390	0
255	20250219	163700	187287810	7390	7390	7390	7390	0
256	20250219	163600	187287810	7390	7390	7390	7390	0
257	20250219	163500	187287810	7390	7390	7390	7390	0
258	20250219	163400	187287810	7390	7390	7390	7390	0
259	20250219	163300	187287810	7390	7390	7390	7390	0
260	20250219	163200	187287810	7390	7390	7390	7390	0
261	20250219	163100	187287810	7390	7390	7390	7390	0
262	20250219	163000	187287810	7390	7390	7390	7390	0
263	20250219	162900	187287810	7390	7390	7390	7390	0
264	20250219	162800	187287810	7390	7390	7390	7390	0
265	20250219	162700	187287810	7390	7390	7390	7390	0
266	20250219	162600	187287810	7390	7390	7390	7390	0
267	20250219	162500	187287810	7390	7390	7390	7390	0
268	20250219	162400	187287810	7390	7390	7390	7390	0
269	20250219	162300	187287810	7390	7390	7390	7390	0
270	20250219	162200	187287810	7390	7390	7390	7390	0
271	20250219	162100	187287810	7390	7390	7390	7390	0
272	20250219	162000	187287810	7390	7390	7390	7390	427
273	20250219	161900	187287810	7390	7390	7390	7390	0
274	20250219	161800	187287810	7390	7390	7390	7390	0
275	20250219	161700	187287810	7390	7390	7390	7390	0
276	20250219	161600	187287810	7390	7390	7390	7390	0
277	20250219	161500	187287810	7390	7390	7390	7390	0
278	20250219	161400	187287810	7390	7390	7390	7390	0
279	20250219	161300	187287810	7390	7390	7390	7390	0
280	20250219	161200	187287810	7390	7390	7390	7390	0
281	20250219	161100	187287810	7390	7390	7390	7390	0
282	20250219	161000	187287810	7390	7390	7390	7390	0
283	20250219	160900	187287810	7390	7390	7390	7390	0
284	20250219	160800	187287810	7390	7390	7390	7390	0
285	20250219	160700	187287810	7390	7390	7390	7390	0
286	20250219	160600	187287810	7390	7390	7390	7390	0
287	20250219	160500	187287810	7390	7390	7390	7390	0
288	20250219	160400	187287810	7390	7390	7390	7390	0
289	20250219	160300	187287810	7390	7390	7390	7390	0
290	20250219	160200	187287810	7390	7390	7390	7390	0
291	20250219	160100	187287810	7390	7390	7390	7390	0
292	20250219	160000	187287810	7390	7390	7390	7390	0
293	20250219	155900	187287810	7390	7390	7390	7390	0
294	20250219	155800	187287810	7390	7390	7390	7390	0
295	20250219	155700	187287810	7390	7390	7390	7390	0
296	20250219	155600	187287810	7390	7390	7390	7390	0
297	20250219	155500	187287810	7390	7390	7390	7390	0
298	20250219	155400	187287810	7390	7390	7390	7390	0
299	20250219	155300	187287810	7390	7390	7390	7390	0
300	20250219	155200	187287810	7390	7390	7390	7390	0
301	20250219	155100	187287810	7390	7390	7390	7390	0
302	20250219	155000	187287810	7390	7390	7390	7390	427
303	20250219	154900	187287810	7390	7390	7390	7390	0
304	20250219	154800	187287810	7390	7390	7390	7390	0
305	20250219	154700	187287810	7390	7390	7390	7390	0
306	20250219	154600	187287810	7390	7390	7390	7390	0
307	20250219	154500	187287810	7390	7390	7390	7390	0
308	20250219	154400	187287810	7390	7390	7390	7390	0
309	20250219	154300	187287810	7390	7390	7390	7390	0
310	20250219	154200	187287810	7390	7390	7390	7390	0
311	20250219	154100	187287810	7390	7390	7390	7390	0
312	20250219	154000	187287810	7390	7390	7390	7390	0
313	20250219	153900	187287810	7390	7390	7390	7390	0
314	20250219	153800	187287810	7390	7390	7390	7390	0
315	20250219	153700	187287810	7390	7390	7390	7390	0
316	20250219	153600	187287810	7390	7390	7390	7390	0
317	20250219	153500	187287810	7390	7390	7390	7390	0
318	20250219	153400	187287810	7390	7390	7390	7390	0
319	20250219	153300	187287810	7390	7390	7390	7390	0
320	20250219	153200	187287810	7390	7390	7390	7390	0
321	20250219	153100	187287810	7390	7390	7390	7390	0
322	20250219	153000	187287810	7390	7390	7390	7390	427
323	20250219	152900	184132280	7380	7380	7380	7380	0
324	20250219	152800	184132280	7380	7380	7380	7380	0
325	20250219	152700	184132280	7380	7380	7380	7380	0
326	20250219	152600	184132280	7380	7380	7380	7380	0
327	20250219	152500	184132280	7380	7380	7380	7380	0
328	20250219	152400	184132280	7380	7380	7380	7380	0
329	20250219	152300	184132280	7380	7380	7380	7380	0
330	20250219	152200	184132280	7380	7380	7380	7380	0
331	20250219	152100	184132280	7380	7380	7380	7380	0
332	20250219	152000	184132280	7380	7380	7380	7380	0
333	20250219	151900	184132280	7380	7380	7380	7380	36
334	20250219	151800	183866600	7390	7390	7390	7390	0
335	20250219	151700	183866600	7390	7380	7390	7370	184
336	20250219	151600	182510300	7380	7380	7380	7380	75
337	20250219	151500	181956800	7380	7380	7380	7380	0
338	20250219	151400	181956800	7380	7380	7380	7380	0
339	20250219	151300	181956800	7380	7380	7380	7380	147
340	20250219	151200	180871940	7380	7380	7380	7380	0
341	20250219	151100	180871940	7380	7380	7380	7380	0
342	20250219	151000	180871940	7380	7370	7380	7370	101
343	20250219	150900	180127560	7370	7370	7370	7370	1
344	20250219	150800	180120190	7380	7380	7380	7380	50
345	20250219	150700	179751190	7380	7380	7380	7380	0
346	20250219	150600	179751190	7380	7380	7380	7380	0
347	20250219	150500	179751190	7380	7380	7380	7380	0
348	20250219	150400	179751190	7380	7380	7380	7380	0
349	20250219	150300	179751190	7380	7370	7380	7370	15
350	20250219	150200	179640590	7370	7370	7370	7370	20
351	20250219	150100	179493190	7380	7380	7380	7380	1
352	20250219	150000	179485810	7380	7380	7380	7380	400
353	20250219	145900	176533810	7370	7370	7370	7370	0
354	20250219	145800	176533810	7370	7370	7370	7370	0
355	20250219	145700	176533810	7370	7370	7370	7370	250
356	20250219	145600	174691310	7380	7380	7380	7380	0
357	20250219	145500	174691310	7380	7380	7380	7380	8
358	20250219	145400	174632270	7370	7370	7370	7370	0
359	20250219	145300	174632270	7370	7370	7370	7370	10
360	20250219	145200	174558570	7380	7380	7380	7380	0
361	20250219	145100	174558570	7380	7380	7380	7380	10
362	20250219	145000	174484770	7370	7370	7370	7370	350
363	20250219	144900	171905270	7370	7380	7380	7370	3
364	20250219	144800	171883140	7370	7370	7370	7370	0
365	20250219	144700	171883140	7370	7370	7370	7370	149
366	20250219	144600	170785010	7360	7360	7360	7360	3
367	20250219	144500	170762930	7370	7370	7370	7370	1
368	20250219	144400	170755560	7360	7360	7360	7360	100
369	20250219	144300	170019560	7370	7370	7370	7370	2
370	20250219	144200	170004820	7370	7370	7370	7370	0
371	20250219	144100	170004820	7370	7370	7370	7370	0
372	20250219	144000	170004820	7370	7370	7370	7370	0
373	20250219	143900	170004820	7370	7370	7370	7370	0
374	20250219	143800	170004820	7370	7370	7370	7370	0
375	20250219	143700	170004820	7370	7360	7370	7360	301
376	20250219	143600	167789450	7370	7370	7370	7370	0
377	20250219	143500	167789450	7370	7370	7370	7370	19
378	20250219	143400	167649420	7370	7370	7370	7370	31
379	20250219	143300	167420950	7380	7380	7380	7380	0
380	20250219	143200	167420950	7380	7380	7380	7380	3
381	20250219	143100	167398810	7380	7380	7380	7380	0
382	20250219	143000	167398810	7380	7380	7380	7380	0
383	20250219	142900	167398810	7380	7380	7380	7380	0
384	20250219	142800	167398810	7380	7380	7380	7380	2
385	20250219	142700	167384050	7370	7370	7370	7370	0
386	20250219	142600	167384050	7370	7370	7370	7370	1
387	20250219	142500	167376680	7370	7370	7370	7370	2
388	20250219	142400	167361940	7360	7360	7360	7360	0
389	20250219	142300	167361940	7360	7360	7360	7360	0
390	20250219	142200	167361940	7360	7360	7360	7360	100
391	20250219	142100	166625940	7360	7360	7360	7360	0
392	20250219	142000	166625940	7360	7360	7360	7360	0
393	20250219	141900	166625940	7360	7360	7360	7360	0
394	20250219	141800	166625940	7360	7360	7360	7360	0
395	20250219	141700	166625940	7360	7360	7360	7360	0
396	20250219	141600	166625940	7360	7360	7360	7360	0
397	20250219	141500	166625940	7360	7360	7360	7360	0
398	20250219	141400	166625940	7360	7360	7360	7360	0
399	20250219	141300	166625940	7360	7360	7360	7360	0
400	20250219	141200	166625940	7360	7360	7360	7360	0
401	20250219	141100	166625940	7360	7360	7360	7360	0
402	20250219	141000	166625940	7360	7360	7360	7360	0
403	20250219	140900	166625940	7360	7360	7360	7360	0
404	20250219	140800	166625940	7360	7360	7360	7360	0
405	20250219	140700	166625940	7360	7360	7360	7360	0
406	20250219	140600	166625940	7360	7360	7360	7360	1
407	20250219	140500	166618580	7370	7370	7370	7370	88
408	20250219	140400	165970020	7370	7370	7370	7370	0
409	20250219	140300	165970020	7370	7360	7370	7360	9
410	20250219	140200	165903770	7370	7370	7370	7370	0
411	20250219	140100	165903770	7370	7370	7370	7370	0
412	20250219	140000	165903770	7370	7370	7370	7370	0
413	20250219	135900	165903770	7370	7370	7370	7370	0
414	20250219	135800	165903770	7370	7370	7370	7370	0
415	20250219	135700	165903770	7370	7370	7370	7370	0
416	20250219	135600	165903770	7370	7370	7370	7370	0
417	20250219	135500	165903770	7370	7370	7370	7370	43
418	20250219	135400	165586860	7380	7380	7380	7380	0
419	20250219	135300	165586860	7380	7380	7380	7380	0
420	20250219	135200	165586860	7380	7380	7380	7380	0
421	20250219	135100	165586860	7380	7380	7380	7380	3
422	20250219	135000	165564720	7380	7380	7380	7380	0
423	20250219	134900	165564720	7380	7380	7380	7380	0
424	20250219	134800	165564720	7380	7380	7380	7380	0
425	20250219	134700	165564720	7380	7380	7380	7380	0
426	20250219	134600	165564720	7380	7380	7380	7380	0
427	20250219	134500	165564720	7380	7380	7380	7380	5
428	20250219	134400	165527820	7380	7380	7380	7380	0
429	20250219	134300	165527820	7380	7380	7380	7380	0
430	20250219	134200	165527820	7380	7380	7380	7380	13
431	20250219	134100	165431880	7380	7380	7380	7380	0
432	20250219	134000	165431880	7380	7380	7380	7380	0
433	20250219	133900	165431880	7380	7380	7380	7380	0
434	20250219	133800	165431880	7380	7380	7380	7380	0
435	20250219	133700	165431880	7380	7380	7380	7380	0
436	20250219	133600	165431880	7380	7380	7380	7380	0
437	20250219	133500	165431880	7380	7380	7380	7380	0
438	20250219	133400	165431880	7380	7380	7380	7380	0
439	20250219	133300	165431880	7380	7380	7380	7380	0
440	20250219	133200	165431880	7380	7370	7380	7370	82
441	20250219	133100	164827520	7380	7380	7380	7380	0
442	20250219	133000	164827520	7380	7380	7380	7380	52
443	20250219	132900	164443760	7380	7380	7380	7380	0
444	20250219	132800	164443760	7380	7380	7380	7380	0
445	20250219	132700	164443760	7380	7380	7380	7380	20
446	20250219	132600	164296160	7380	7380	7380	7380	0
447	20250219	132500	164296160	7380	7380	7380	7380	0
448	20250219	132400	164296160	7380	7380	7380	7380	2
449	20250219	132300	164281400	7380	7380	7380	7380	0
450	20250219	132200	164281400	7380	7380	7380	7380	0
451	20250219	132100	164281400	7380	7380	7380	7380	0
452	20250219	132000	164281400	7380	7380	7380	7380	2
453	20250219	131900	164266640	7380	7380	7380	7380	0
454	20250219	131800	164266640	7380	7380	7380	7380	0
455	20250219	131700	164266640	7380	7380	7380	7380	31
456	20250219	131600	164037860	7390	7390	7390	7390	0
457	20250219	131500	164037860	7390	7390	7390	7390	0
458	20250219	131400	164037860	7390	7390	7390	7390	1
459	20250219	131300	164030470	7390	7390	7390	7390	0
460	20250219	131200	164030470	7390	7390	7390	7390	0
461	20250219	131100	164030470	7390	7390	7390	7390	0
462	20250219	131000	164030470	7390	7390	7390	7390	0
463	20250219	130900	164030470	7390	7390	7390	7390	0
464	20250219	130800	164030470	7390	7390	7390	7390	2
465	20250219	130700	164015690	7390	7390	7390	7390	0
466	20250219	130600	164015690	7390	7390	7390	7390	0
467	20250219	130500	164015690	7390	7390	7390	7390	0
468	20250219	130400	164015690	7390	7390	7390	7390	1
469	20250219	130300	164008300	7390	7390	7390	7390	10
470	20250219	130200	163934400	7390	7390	7390	7390	0
471	20250219	130100	163934400	7390	7390	7390	7390	0
472	20250219	130000	163934400	7390	7390	7390	7390	0
473	20250219	125900	163934400	7390	7390	7390	7390	0
474	20250219	125800	163934400	7390	7390	7390	7390	16
475	20250219	125700	163816160	7390	7390	7390	7390	0
476	20250219	125600	163816160	7390	7390	7390	7390	0
477	20250219	125500	163816160	7390	7390	7390	7390	0
478	20250219	125400	163816160	7390	7390	7390	7390	1
479	20250219	125300	163808770	7390	7390	7390	7390	1
480	20250219	125200	163801380	7390	7390	7390	7390	0
481	20250219	125100	163801380	7390	7390	7390	7390	0
482	20250219	125000	163801380	7390	7390	7390	7390	0
483	20250219	124900	163801380	7390	7390	7390	7390	0
484	20250219	124800	163801380	7390	7390	7390	7390	8
485	20250219	124700	163742260	7390	7390	7390	7390	0
486	20250219	124600	163742260	7390	7390	7390	7390	0
487	20250219	124500	163742260	7390	7390	7390	7390	0
488	20250219	124400	163742260	7390	7390	7390	7390	100
489	20250219	124300	163003260	7390	7390	7390	7390	0
490	20250219	124200	163003260	7390	7390	7390	7390	0
491	20250219	124100	163003260	7390	7390	7390	7390	0
492	20250219	124000	163003260	7390	7390	7390	7390	0
493	20250219	123900	163003260	7390	7390	7390	7390	0
494	20250219	123800	163003260	7390	7390	7390	7390	0
495	20250219	123700	163003260	7390	7390	7390	7390	0
496	20250219	123600	163003260	7390	7390	7390	7390	0
497	20250219	123500	163003260	7390	7390	7390	7390	6
498	20250219	123400	162958920	7390	7390	7390	7390	0
499	20250219	123300	162958920	7390	7390	7390	7390	0
500	20250219	123200	162958920	7390	7390	7390	7390	0
501	20250219	123100	162958920	7390	7390	7390	7390	0
502	20250219	123000	162958920	7390	7390	7390	7390	0
503	20250219	122900	162958920	7390	7390	7390	7390	0
504	20250219	122800	162958920	7390	7390	7390	7390	0
505	20250219	122700	162958920	7390	7390	7390	7390	0
506	20250219	122600	162958920	7390	7390	7390	7390	0
507	20250219	122500	162958920	7390	7390	7390	7390	0
508	20250219	122400	162958920	7390	7390	7390	7390	0
509	20250219	122300	162958920	7390	7390	7390	7390	0
510	20250219	122200	162958920	7390	7380	7390	7380	69
511	20250219	122100	162449690	7380	7380	7380	7380	20
512	20250219	122000	162302090	7380	7380	7380	7380	1
513	20250219	121900	162294710	7380	7380	7380	7380	0
514	20250219	121800	162294710	7380	7370	7380	7370	12
515	20250219	121700	162206180	7360	7360	7360	7360	0
516	20250219	121600	162206180	7360	7360	7360	7360	0
517	20250219	121500	162206180	7360	7360	7360	7360	0
518	20250219	121400	162206180	7360	7370	7370	7360	166
519	20250219	121300	160983970	7370	7370	7370	7370	0
520	20250219	121200	160983970	7370	7370	7370	7370	155
521	20250219	121100	159841620	7380	7380	7380	7380	8
522	20250219	121000	159782580	7370	7370	7370	7370	0
523	20250219	120900	159782580	7370	7370	7370	7370	0
524	20250219	120800	159782580	7370	7370	7370	7370	0
525	20250219	120700	159782580	7370	7370	7370	7370	0
526	20250219	120600	159782580	7370	7370	7370	7370	11
527	20250219	120500	159701510	7380	7380	7380	7380	1
528	20250219	120400	159694130	7390	7390	7390	7390	3
529	20250219	120300	159671960	7390	7390	7390	7390	3
530	20250219	120200	159649790	7370	7370	7370	7370	0
531	20250219	120100	159649790	7370	7370	7370	7370	0
532	20250219	120000	159649790	7370	7370	7370	7370	0
533	20250219	115900	159649790	7370	7370	7370	7370	0
534	20250219	115800	159649790	7370	7370	7370	7370	0
535	20250219	115700	159649790	7370	7390	7390	7370	531
536	20250219	115600	155734620	7380	7380	7380	7380	0
537	20250219	115500	155734620	7380	7380	7380	7380	0
538	20250219	115400	155734620	7380	7380	7380	7380	10
539	20250219	115300	155660820	7380	7380	7380	7380	13
540	20250219	115200	155564880	7380	7380	7380	7380	0
541	20250219	115100	155564880	7380	7380	7380	7380	0
542	20250219	115000	155564880	7380	7380	7380	7380	3
543	20250219	114900	155542740	7390	7390	7390	7390	0
544	20250219	114800	155542740	7390	7390	7390	7390	0
545	20250219	114700	155542740	7390	7390	7390	7390	0
546	20250219	114600	155542740	7390	7390	7390	7390	0
547	20250219	114500	155542740	7390	7390	7390	7390	0
548	20250219	114400	155542740	7390	7390	7390	7390	0
549	20250219	114300	155542740	7390	7390	7390	7390	0
550	20250219	114200	155542740	7390	7390	7390	7390	0
551	20250219	114100	155542740	7390	7390	7390	7390	0
552	20250219	114000	155542740	7390	7390	7390	7390	0
553	20250219	113900	155542740	7390	7390	7390	7390	0
554	20250219	113800	155542740	7390	7390	7390	7390	0
555	20250219	113700	155542740	7390	7390	7390	7390	91
556	20250219	113600	154870250	7390	7380	7390	7380	146
557	20250219	113500	153791880	7380	7380	7380	7380	0
558	20250219	113400	153791880	7380	7380	7380	7380	0
559	20250219	113300	153791880	7380	7380	7380	7380	0
560	20250219	113200	153791880	7380	7380	7380	7380	31
561	20250219	113100	153563100	7380	7380	7380	7380	40
562	20250219	113000	153267900	7380	7380	7380	7380	40
563	20250219	112900	152972700	7380	7380	7380	7380	70
564	20250219	112800	152456100	7380	7380	7380	7380	27
565	20250219	112700	152256840	7380	7380	7380	7380	180
566	20250219	112600	150928440	7390	7390	7390	7390	20
567	20250219	112500	150780640	7390	7390	7390	7390	0
568	20250219	112400	150780640	7390	7390	7390	7390	0
569	20250219	112300	150780640	7390	7390	7390	7390	63
570	20250219	112200	150315070	7390	7390	7390	7390	0
571	20250219	112100	150315070	7390	7390	7390	7390	16
572	20250219	112000	150196830	7390	7400	7400	7390	217
573	20250219	111900	148593030	7400	7390	7400	7390	32
574	20250219	111800	148356520	7390	7390	7390	7390	0
575	20250219	111700	148356520	7390	7390	7390	7390	0
576	20250219	111600	148356520	7390	7390	7390	7390	401
577	20250219	111500	145393130	7390	7390	7390	7390	11
578	20250219	111400	145311840	7380	7370	7380	7370	174
579	20250219	111300	144028150	7370	7370	7370	7370	2
580	20250219	111200	144013410	7350	7350	7350	7350	489
581	20250219	111100	140419260	7350	7350	7350	7350	0
582	20250219	111000	140419260	7350	7350	7350	7350	0
583	20250219	110900	140419260	7350	7350	7350	7350	0
584	20250219	110800	140419260	7350	7330	7350	7330	335
585	20250219	110700	137963610	7330	7330	7330	7330	0
586	20250219	110600	137963610	7330	7350	7350	7330	2
587	20250219	110500	137948930	7320	7320	7320	7320	0
588	20250219	110400	137948930	7320	7320	7320	7320	0
589	20250219	110300	137948930	7320	7320	7320	7320	0
590	20250219	110200	137948930	7320	7320	7320	7320	0
591	20250219	110100	137948930	7320	7320	7320	7320	0
592	20250219	110000	137948930	7320	7320	7320	7320	0
593	20250219	105900	137948930	7320	7320	7320	7320	0
594	20250219	105800	137948930	7320	7320	7320	7320	0
595	20250219	105700	137948930	7320	7320	7320	7320	0
596	20250219	105600	137948930	7320	7320	7320	7320	0
597	20250219	105500	137948930	7320	7340	7340	7320	266
598	20250219	105400	135999400	7350	7350	7350	7350	0
599	20250219	105300	135999400	7350	7350	7350	7350	84
600	20250219	105200	135382000	7360	7360	7360	7360	0
601	20250219	105100	135382000	7360	7360	7360	7360	0
602	20250219	105000	135382000	7360	7360	7360	7360	266
603	20250219	104900	133424240	7340	7340	7340	7340	0
604	20250219	104800	133424240	7340	7340	7340	7340	0
605	20250219	104700	133424240	7340	7340	7340	7340	0
606	20250219	104600	133424240	7340	7340	7340	7340	0
607	20250219	104500	133424240	7340	7340	7340	7340	1000
608	20250219	104400	126084240	7340	7340	7340	7340	0
609	20250219	104300	126084240	7340	7340	7340	7340	54
610	20250219	104200	125687880	7330	7330	7330	7330	0
611	20250219	104100	125687880	7330	7330	7330	7330	0
612	20250219	104000	125687880	7330	7330	7330	7330	531
613	20250219	103900	121795650	7330	7350	7350	7330	700
614	20250219	103800	116664630	7360	7360	7360	7360	0
615	20250219	103700	116664630	7360	7350	7360	7350	7
616	20250219	103600	116613170	7330	7330	7330	7330	0
617	20250219	103500	116613170	7330	7330	7330	7330	0
618	20250219	103400	116613170	7330	7330	7330	7330	0
619	20250219	103300	116613170	7330	7330	7330	7330	0
620	20250219	103200	116613170	7330	7330	7330	7330	400
621	20250219	103100	113681170	7330	7350	7350	7330	6
622	20250219	103000	113637140	7360	7360	7360	7360	0
623	20250219	102900	113637140	7360	7360	7360	7360	0
624	20250219	102800	113637140	7360	7360	7360	7360	0
625	20250219	102700	113637140	7360	7360	7360	7360	0
626	20250219	102600	113637140	7360	7360	7360	7360	0
627	20250219	102500	113637140	7360	7360	7360	7360	1
628	20250219	102400	113629780	7360	7360	7360	7360	1
629	20250219	102300	113622420	7340	7350	7350	7340	500
630	20250219	102200	109951050	7360	7360	7360	7360	2
631	20250219	102100	109936330	7350	7350	7350	7350	0
632	20250219	102000	109936330	7350	7350	7350	7350	70
633	20250219	101900	109421830	7350	7350	7350	7350	643
634	20250219	101800	104695780	7360	7360	7360	7360	51
635	20250219	101700	104320420	7360	7360	7360	7360	0
636	20250219	101600	104320420	7360	7360	7360	7360	0
637	20250219	101500	104320420	7360	7360	7360	7360	11
638	20250219	101400	104239460	7350	7350	7350	7350	0
639	20250219	101300	104239460	7350	7350	7350	7350	0
640	20250219	101200	104239460	7350	7350	7350	7350	0
641	20250219	101100	104239460	7350	7360	7360	7350	2
642	20250219	101000	104224750	7350	7350	7350	7350	0
643	20250219	100900	104224750	7350	7350	7350	7350	0
644	20250219	100800	104224750	7350	7350	7350	7350	0
645	20250219	100700	104224750	7350	7350	7350	7350	0
646	20250219	100600	104224750	7350	7350	7350	7350	0
647	20250219	100500	104224750	7350	7350	7350	7350	0
648	20250219	100400	104224750	7350	7350	7350	7350	67
649	20250219	100300	103732300	7390	7390	7390	7390	0
650	20250219	100200	103732300	7390	7360	7410	7360	1009
651	20250219	100100	96303340	7350	7340	7350	7340	1187
652	20250219	100000	87587510	7340	7340	7340	7340	0
653	20250219	095900	87587510	7340	7340	7340	7340	4
654	20250219	095800	87558150	7330	7330	7330	7330	0
655	20250219	095700	87558150	7330	7330	7330	7330	40
656	20250219	095600	87264950	7310	7310	7310	7310	0
657	20250219	095500	87264950	7310	7320	7320	7310	700
658	20250219	095400	82145190	7320	7320	7320	7320	0
659	20250219	095300	82145190	7320	7320	7320	7320	0
660	20250219	095200	82145190	7320	7320	7320	7320	0
661	20250219	095100	82145190	7320	7320	7320	7320	3
662	20250219	095000	82123230	7340	7340	7340	7340	4
663	20250219	094900	82093870	7320	7320	7320	7320	0
664	20250219	094800	82093870	7320	7320	7320	7320	51
665	20250219	094700	81720550	7340	7340	7340	7340	5
666	20250219	094600	81683850	7340	7340	7340	7340	0
667	20250219	094500	81683850	7340	7320	7340	7320	83
668	20250219	094400	81075830	7320	7320	7320	7320	0
669	20250219	094300	81075830	7320	7320	7320	7320	300
670	20250219	094200	78879830	7320	7330	7330	7320	354
671	20250219	094100	76288180	7340	7340	7340	7340	50
672	20250219	094000	75921180	7340	7340	7340	7340	0
673	20250219	093900	75921180	7340	7340	7340	7340	0
674	20250219	093800	75921180	7340	7340	7340	7340	0
675	20250219	093700	75921180	7340	7340	7340	7340	10
676	20250219	093600	75847780	7320	7330	7330	7320	50
677	20250219	093500	75481410	7340	7340	7340	7340	10
678	20250219	093400	75408010	7340	7340	7340	7340	1
679	20250219	093300	75400670	7320	7320	7320	7320	0
680	20250219	093200	75400670	7320	7340	7340	7320	82
681	20250219	093100	74800410	7320	7320	7320	7320	505
682	20250219	093000	71103810	7330	7330	7330	7330	9
683	20250219	092900	71037840	7340	7320	7340	7320	11
684	20250219	092800	70957120	7320	7320	7320	7320	39
685	20250219	092700	70671640	7320	7320	7320	7320	0
686	20250219	092600	70671640	7320	7320	7320	7320	0
687	20250219	092500	70671640	7320	7320	7320	7320	0
688	20250219	092400	70671640	7320	7320	7320	7320	150
689	20250219	092300	69573640	7320	7330	7330	7320	150
690	20250219	092200	68475390	7320	7330	7330	7320	140
691	20250219	092100	67449710	7310	7310	7310	7310	0
692	20250219	092000	67449710	7310	7320	7320	7310	10
693	20250219	091900	67376580	7310	7330	7330	7310	900
694	20250219	091800	60794100	7320	7320	7320	7320	0
695	20250219	091700	60794100	7320	7320	7320	7320	118
696	20250219	091600	59930340	7320	7340	7340	7320	401
697	20250219	091500	56991950	7340	7340	7340	7340	1
698	20250219	091400	56984610	7340	7340	7340	7340	0
699	20250219	091300	56984610	7340	7340	7340	7340	85
700	20250219	091200	56360710	7340	7340	7340	7340	15
701	20250219	091100	56250610	7350	7350	7350	7350	0
702	20250219	091000	56250610	7350	7350	7350	7340	18
703	20250219	090900	56118320	7350	7340	7350	7340	701
704	20250219	090800	50966970	7330	7330	7330	7330	70
705	20250219	090700	50453870	7320	7320	7320	7320	133
706	20250219	090600	49480310	7340	7310	7340	7310	263
707	20250219	090500	47554490	7310	7360	7360	7300	5293
708	20250219	090400	8837280	7360	7360	7360	7360	300
709	20250219	090300	6629280	7360	7370	7370	7360	230
710	20250219	090200	4936230	7390	7370	7390	7370	129
711	20250219	090100	3984920	7370	7400	7400	7370	141
712	20250219	090000	2943910	7410	7370	7440	7370	342