KissMeData/261780/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210400	67193090	2930	2930	2930	2930	561
3	20250219	210300	67193090	2930	2930	2930	2930	0
4	20250219	210200	67193090	2930	2930	2930	2930	0
5	20250219	210100	67193090	2930	2930	2930	2930	0
6	20250219	210000	67193090	2930	2930	2930	2930	0
7	20250219	205900	67193090	2930	2930	2930	2930	0
8	20250219	205800	67193090	2930	2930	2930	2930	0
9	20250219	205700	67193090	2930	2930	2930	2930	0
10	20250219	205600	67193090	2930	2930	2930	2930	0
11	20250219	205500	67193090	2930	2930	2930	2930	0
12	20250219	205400	67193090	2930	2930	2930	2930	0
13	20250219	205300	67193090	2930	2930	2930	2930	0
14	20250219	205200	67193090	2930	2930	2930	2930	0
15	20250219	205100	67193090	2930	2930	2930	2930	0
16	20250219	205000	67193090	2930	2930	2930	2930	0
17	20250219	204900	67193090	2930	2930	2930	2930	0
18	20250219	204800	67193090	2930	2930	2930	2930	0
19	20250219	204700	67193090	2930	2930	2930	2930	0
20	20250219	204600	67193090	2930	2930	2930	2930	0
21	20250219	204500	67193090	2930	2930	2930	2930	0
22	20250219	204400	67193090	2930	2930	2930	2930	0
23	20250219	204300	67193090	2930	2930	2930	2930	0
24	20250219	204200	67193090	2930	2930	2930	2930	0
25	20250219	204100	67193090	2930	2930	2930	2930	0
26	20250219	204000	67193090	2930	2930	2930	2930	0
27	20250219	203900	67193090	2930	2930	2930	2930	0
28	20250219	203800	67193090	2930	2930	2930	2930	0
29	20250219	203700	67193090	2930	2930	2930	2930	0
30	20250219	203600	67193090	2930	2930	2930	2930	0
31	20250219	203500	67193090	2930	2930	2930	2930	0
32	20250219	203400	67193090	2930	2930	2930	2930	561
33	20250219	203300	67193090	2930	2930	2930	2930	0
34	20250219	203200	67193090	2930	2930	2930	2930	0
35	20250219	203100	67193090	2930	2930	2930	2930	0
36	20250219	203000	67193090	2930	2930	2930	2930	0
37	20250219	202900	67193090	2930	2930	2930	2930	0
38	20250219	202800	67193090	2930	2930	2930	2930	0
39	20250219	202700	67193090	2930	2930	2930	2930	0
40	20250219	202600	67193090	2930	2930	2930	2930	0
41	20250219	202500	67193090	2930	2930	2930	2930	0
42	20250219	202400	67193090	2930	2930	2930	2930	0
43	20250219	202300	67193090	2930	2930	2930	2930	0
44	20250219	202200	67193090	2930	2930	2930	2930	0
45	20250219	202100	67193090	2930	2930	2930	2930	0
46	20250219	202000	67193090	2930	2930	2930	2930	0
47	20250219	201900	67193090	2930	2930	2930	2930	0
48	20250219	201800	67193090	2930	2930	2930	2930	0
49	20250219	201700	67193090	2930	2930	2930	2930	0
50	20250219	201600	67193090	2930	2930	2930	2930	0
51	20250219	201500	67193090	2930	2930	2930	2930	0
52	20250219	201400	67193090	2930	2930	2930	2930	0
53	20250219	201300	67193090	2930	2930	2930	2930	0
54	20250219	201200	67193090	2930	2930	2930	2930	0
55	20250219	201100	67193090	2930	2930	2930	2930	0
56	20250219	201000	67193090	2930	2930	2930	2930	0
57	20250219	200900	67193090	2930	2930	2930	2930	0
58	20250219	200800	67193090	2930	2930	2930	2930	0
59	20250219	200700	67193090	2930	2930	2930	2930	0
60	20250219	200600	67193090	2930	2930	2930	2930	0
61	20250219	200500	67193090	2930	2930	2930	2930	0
62	20250219	200400	67193090	2930	2930	2930	2930	561
63	20250219	200300	67193090	2930	2930	2930	2930	0
64	20250219	200200	67193090	2930	2930	2930	2930	0
65	20250219	200100	67193090	2930	2930	2930	2930	0
66	20250219	200000	67193090	2930	2930	2930	2930	0
67	20250219	195900	67193090	2930	2930	2930	2930	0
68	20250219	195800	67193090	2930	2930	2930	2930	0
69	20250219	195700	67193090	2930	2930	2930	2930	0
70	20250219	195600	67193090	2930	2930	2930	2930	0
71	20250219	195500	67193090	2930	2930	2930	2930	0
72	20250219	195400	67193090	2930	2930	2930	2930	0
73	20250219	195300	67193090	2930	2930	2930	2930	0
74	20250219	195200	67193090	2930	2930	2930	2930	0
75	20250219	195100	67193090	2930	2930	2930	2930	0
76	20250219	195000	67193090	2930	2930	2930	2930	0
77	20250219	194900	67193090	2930	2930	2930	2930	0
78	20250219	194800	67193090	2930	2930	2930	2930	0
79	20250219	194700	67193090	2930	2930	2930	2930	0
80	20250219	194600	67193090	2930	2930	2930	2930	0
81	20250219	194500	67193090	2930	2930	2930	2930	0
82	20250219	194400	67193090	2930	2930	2930	2930	0
83	20250219	194300	67193090	2930	2930	2930	2930	0
84	20250219	194200	67193090	2930	2930	2930	2930	0
85	20250219	194100	67193090	2930	2930	2930	2930	0
86	20250219	194000	67193090	2930	2930	2930	2930	0
87	20250219	193900	67193090	2930	2930	2930	2930	0
88	20250219	193800	67193090	2930	2930	2930	2930	0
89	20250219	193700	67193090	2930	2930	2930	2930	0
90	20250219	193600	67193090	2930	2930	2930	2930	0
91	20250219	193500	67193090	2930	2930	2930	2930	0
92	20250219	193400	67193090	2930	2930	2930	2930	561
93	20250219	193300	67193090	2930	2930	2930	2930	0
94	20250219	193200	67193090	2930	2930	2930	2930	0
95	20250219	193100	67193090	2930	2930	2930	2930	0
96	20250219	193000	67193090	2930	2930	2930	2930	0
97	20250219	192900	67193090	2930	2930	2930	2930	0
98	20250219	192800	67193090	2930	2930	2930	2930	0
99	20250219	192700	67193090	2930	2930	2930	2930	0
100	20250219	192600	67193090	2930	2930	2930	2930	0
101	20250219	192500	67193090	2930	2930	2930	2930	0
102	20250219	192400	67193090	2930	2930	2930	2930	0
103	20250219	192300	67193090	2930	2930	2930	2930	0
104	20250219	192200	67193090	2930	2930	2930	2930	0
105	20250219	192100	67193090	2930	2930	2930	2930	0
106	20250219	192000	67193090	2930	2930	2930	2930	0
107	20250219	191900	67193090	2930	2930	2930	2930	0
108	20250219	191800	67193090	2930	2930	2930	2930	0
109	20250219	191700	67193090	2930	2930	2930	2930	0
110	20250219	191600	67193090	2930	2930	2930	2930	0
111	20250219	191500	67193090	2930	2930	2930	2930	0
112	20250219	191400	67193090	2930	2930	2930	2930	0
113	20250219	191300	67193090	2930	2930	2930	2930	0
114	20250219	191200	67193090	2930	2930	2930	2930	0
115	20250219	191100	67193090	2930	2930	2930	2930	0
116	20250219	191000	67193090	2930	2930	2930	2930	0
117	20250219	190900	67193090	2930	2930	2930	2930	0
118	20250219	190800	67193090	2930	2930	2930	2930	0
119	20250219	190700	67193090	2930	2930	2930	2930	0
120	20250219	190600	67193090	2930	2930	2930	2930	0
121	20250219	190500	67193090	2930	2930	2930	2930	0
122	20250219	190400	67193090	2930	2930	2930	2930	561
123	20250219	190300	67193090	2930	2930	2930	2930	0
124	20250219	190200	67193090	2930	2930	2930	2930	0
125	20250219	190100	67193090	2930	2930	2930	2930	0
126	20250219	190000	67193090	2930	2930	2930	2930	0
127	20250219	185900	67193090	2930	2930	2930	2930	0
128	20250219	185800	67193090	2930	2930	2930	2930	0
129	20250219	185700	67193090	2930	2930	2930	2930	0
130	20250219	185600	67193090	2930	2930	2930	2930	0
131	20250219	185500	67193090	2930	2930	2930	2930	0
132	20250219	185400	67193090	2930	2930	2930	2930	0
133	20250219	185300	67193090	2930	2930	2930	2930	0
134	20250219	185200	67193090	2930	2930	2930	2930	0
135	20250219	185100	67193090	2930	2930	2930	2930	0
136	20250219	185000	67193090	2930	2930	2930	2930	0
137	20250219	184900	67193090	2930	2930	2930	2930	0
138	20250219	184800	67193090	2930	2930	2930	2930	0
139	20250219	184700	67193090	2930	2930	2930	2930	0
140	20250219	184600	67193090	2930	2930	2930	2930	0
141	20250219	184500	67193090	2930	2930	2930	2930	0
142	20250219	184400	67193090	2930	2930	2930	2930	0
143	20250219	184300	67193090	2930	2930	2930	2930	0
144	20250219	184200	67193090	2930	2930	2930	2930	0
145	20250219	184100	67193090	2930	2930	2930	2930	0
146	20250219	184000	67193090	2930	2930	2930	2930	0
147	20250219	183900	67193090	2930	2930	2930	2930	0
148	20250219	183800	67193090	2930	2930	2930	2930	0
149	20250219	183700	67193090	2930	2930	2930	2930	0
150	20250219	183600	67193090	2930	2930	2930	2930	0
151	20250219	183500	67193090	2930	2930	2930	2930	0
152	20250219	183400	67193090	2930	2930	2930	2930	561
153	20250219	183300	67193090	2930	2930	2930	2930	0
154	20250219	183200	67193090	2930	2930	2930	2930	0
155	20250219	183100	67193090	2930	2930	2930	2930	0
156	20250219	183000	67193090	2930	2930	2930	2930	0
157	20250219	182900	67193090	2930	2930	2930	2930	0
158	20250219	182800	67193090	2930	2930	2930	2930	0
159	20250219	182700	67193090	2930	2930	2930	2930	0
160	20250219	182600	67193090	2930	2930	2930	2930	0
161	20250219	182500	67193090	2930	2930	2930	2930	0
162	20250219	182400	67193090	2930	2930	2930	2930	0
163	20250219	182300	67193090	2930	2930	2930	2930	0
164	20250219	182200	67193090	2930	2930	2930	2930	0
165	20250219	182100	67193090	2930	2930	2930	2930	0
166	20250219	182000	67193090	2930	2930	2930	2930	0
167	20250219	181900	67193090	2930	2930	2930	2930	0
168	20250219	181800	67193090	2930	2930	2930	2930	0
169	20250219	181700	67193090	2930	2930	2930	2930	0
170	20250219	181600	67193090	2930	2930	2930	2930	0
171	20250219	181500	67193090	2930	2930	2930	2930	0
172	20250219	181400	67193090	2930	2930	2930	2930	0
173	20250219	181300	67193090	2930	2930	2930	2930	0
174	20250219	181200	67193090	2930	2930	2930	2930	0
175	20250219	181100	67193090	2930	2930	2930	2930	0
176	20250219	181000	67193090	2930	2930	2930	2930	0
177	20250219	180900	67193090	2930	2930	2930	2930	0
178	20250219	180800	67193090	2930	2930	2930	2930	0
179	20250219	180700	67193090	2930	2930	2930	2930	0
180	20250219	180600	67193090	2930	2930	2930	2930	0
181	20250219	180500	67193090	2930	2930	2930	2930	0
182	20250219	180400	67193090	2930	2930	2930	2930	561
183	20250219	180300	67193090	2930	2930	2930	2930	0
184	20250219	180200	67193090	2930	2930	2930	2930	0
185	20250219	180100	67193090	2930	2930	2930	2930	0
186	20250219	180000	67193090	2930	2930	2930	2930	0
187	20250219	175900	67193090	2930	2930	2930	2930	0
188	20250219	175800	67193090	2930	2930	2930	2930	0
189	20250219	175700	67193090	2930	2930	2930	2930	0
190	20250219	175600	67193090	2930	2930	2930	2930	0
191	20250219	175500	67193090	2930	2930	2930	2930	0
192	20250219	175400	67193090	2930	2930	2930	2930	0
193	20250219	175300	67193090	2930	2930	2930	2930	0
194	20250219	175200	67193090	2930	2930	2930	2930	0
195	20250219	175100	67193090	2930	2930	2930	2930	0
196	20250219	175000	67193090	2930	2930	2930	2930	0
197	20250219	174900	67193090	2930	2930	2930	2930	0
198	20250219	174800	67193090	2930	2930	2930	2930	0
199	20250219	174700	67193090	2930	2930	2930	2930	0
200	20250219	174600	67193090	2930	2930	2930	2930	0
201	20250219	174500	67193090	2930	2930	2930	2930	0
202	20250219	174400	67193090	2930	2930	2930	2930	0
203	20250219	174300	67193090	2930	2930	2930	2930	0
204	20250219	174200	67193090	2930	2930	2930	2930	0
205	20250219	174100	67193090	2930	2930	2930	2930	0
206	20250219	174000	67193090	2930	2930	2930	2930	0
207	20250219	173900	67193090	2930	2930	2930	2930	0
208	20250219	173800	67193090	2930	2930	2930	2930	0
209	20250219	173700	67193090	2930	2930	2930	2930	0
210	20250219	173600	67193090	2930	2930	2930	2930	0
211	20250219	173500	67193090	2930	2930	2930	2930	0
212	20250219	173400	67193090	2930	2930	2930	2930	561
213	20250219	173300	67193090	2930	2930	2930	2930	0
214	20250219	173200	67193090	2930	2930	2930	2930	0
215	20250219	173100	67193090	2930	2930	2930	2930	0
216	20250219	173000	67193090	2930	2930	2930	2930	0
217	20250219	172900	67193090	2930	2930	2930	2930	0
218	20250219	172800	67193090	2930	2930	2930	2930	0
219	20250219	172700	67193090	2930	2930	2930	2930	0
220	20250219	172600	67193090	2930	2930	2930	2930	0
221	20250219	172500	67193090	2930	2930	2930	2930	0
222	20250219	172400	67193090	2930	2930	2930	2930	0
223	20250219	172300	67193090	2930	2930	2930	2930	0
224	20250219	172200	67193090	2930	2930	2930	2930	0
225	20250219	172100	67193090	2930	2930	2930	2930	0
226	20250219	172000	67193090	2930	2930	2930	2930	0
227	20250219	171900	67193090	2930	2930	2930	2930	0
228	20250219	171800	67193090	2930	2930	2930	2930	0
229	20250219	171700	67193090	2930	2930	2930	2930	0
230	20250219	171600	67193090	2930	2930	2930	2930	0
231	20250219	171500	67193090	2930	2930	2930	2930	0
232	20250219	171400	67193090	2930	2930	2930	2930	0
233	20250219	171300	67193090	2930	2930	2930	2930	0
234	20250219	171200	67193090	2930	2930	2930	2930	0
235	20250219	171100	67193090	2930	2930	2930	2930	0
236	20250219	171000	67193090	2930	2930	2930	2930	0
237	20250219	170900	67193090	2930	2930	2930	2930	0
238	20250219	170800	67193090	2930	2930	2930	2930	0
239	20250219	170700	67193090	2930	2930	2930	2930	0
240	20250219	170600	67193090	2930	2930	2930	2930	0
241	20250219	170500	67193090	2930	2930	2930	2930	0
242	20250219	170400	67193090	2930	2930	2930	2930	561
243	20250219	170300	67193090	2930	2930	2930	2930	0
244	20250219	170200	67193090	2930	2930	2930	2930	0
245	20250219	170100	67193090	2930	2930	2930	2930	0
246	20250219	170000	67193090	2930	2930	2930	2930	0
247	20250219	165900	67193090	2930	2930	2930	2930	0
248	20250219	165800	67193090	2930	2930	2930	2930	0
249	20250219	165700	67193090	2930	2930	2930	2930	0
250	20250219	165600	67193090	2930	2930	2930	2930	0
251	20250219	165500	67193090	2930	2930	2930	2930	0
252	20250219	165400	67193090	2930	2930	2930	2930	0
253	20250219	165300	67193090	2930	2930	2930	2930	0
254	20250219	165200	67193090	2930	2930	2930	2930	0
255	20250219	165100	67193090	2930	2930	2930	2930	0
256	20250219	165000	67193090	2930	2930	2930	2930	0
257	20250219	164900	67193090	2930	2930	2930	2930	0
258	20250219	164800	67193090	2930	2930	2930	2930	0
259	20250219	164700	67193090	2930	2930	2930	2930	0
260	20250219	164600	67193090	2930	2930	2930	2930	0
261	20250219	164500	67193090	2930	2930	2930	2930	0
262	20250219	164400	67193090	2930	2930	2930	2930	0
263	20250219	164300	67193090	2930	2930	2930	2930	0
264	20250219	164200	67193090	2930	2930	2930	2930	0
265	20250219	164100	67193090	2930	2930	2930	2930	0
266	20250219	164000	67193090	2930	2930	2930	2930	0
267	20250219	163900	67193090	2930	2930	2930	2930	0
268	20250219	163800	67193090	2930	2930	2930	2930	0
269	20250219	163700	67193090	2930	2930	2930	2930	0
270	20250219	163600	67193090	2930	2930	2930	2930	0
271	20250219	163500	67193090	2930	2930	2930	2930	0
272	20250219	163400	67193090	2930	2930	2930	2930	561
273	20250219	163300	67193090	2930	2930	2930	2930	0
274	20250219	163200	67193090	2930	2930	2930	2930	0
275	20250219	163100	67193090	2930	2930	2930	2930	0
276	20250219	163000	67193090	2930	2930	2930	2930	0
277	20250219	162900	67193090	2930	2930	2930	2930	0
278	20250219	162800	67193090	2930	2930	2930	2930	0
279	20250219	162700	67193090	2930	2930	2930	2930	0
280	20250219	162600	67193090	2930	2930	2930	2930	0
281	20250219	162500	67193090	2930	2930	2930	2930	0
282	20250219	162400	67193090	2930	2930	2930	2930	0
283	20250219	162300	67193090	2930	2930	2930	2930	0
284	20250219	162200	67193090	2930	2930	2930	2930	0
285	20250219	162100	67193090	2930	2930	2930	2930	0
286	20250219	162000	67193090	2930	2930	2930	2930	0
287	20250219	161900	67193090	2930	2930	2930	2930	0
288	20250219	161800	67193090	2930	2930	2930	2930	0
289	20250219	161700	67193090	2930	2930	2930	2930	0
290	20250219	161600	67193090	2930	2930	2930	2930	0
291	20250219	161500	67193090	2930	2930	2930	2930	0
292	20250219	161400	67193090	2930	2930	2930	2930	0
293	20250219	161300	67193090	2930	2930	2930	2930	0
294	20250219	161200	67193090	2930	2930	2930	2930	0
295	20250219	161100	67193090	2930	2930	2930	2930	0
296	20250219	161000	67193090	2930	2930	2930	2930	0
297	20250219	160900	67193090	2930	2930	2930	2930	0
298	20250219	160800	67193090	2930	2930	2930	2930	0
299	20250219	160700	67193090	2930	2930	2930	2930	0
300	20250219	160600	67193090	2930	2930	2930	2930	0
301	20250219	160500	67193090	2930	2930	2930	2930	0
302	20250219	160400	67193090	2930	2930	2930	2930	561
303	20250219	160300	67193090	2930	2930	2930	2930	0
304	20250219	160200	67193090	2930	2930	2930	2930	0
305	20250219	160100	67193090	2930	2930	2930	2930	0
306	20250219	160000	67193090	2930	2930	2930	2930	0
307	20250219	155900	67193090	2930	2930	2930	2930	0
308	20250219	155800	67193090	2930	2930	2930	2930	0
309	20250219	155700	67193090	2930	2930	2930	2930	0
310	20250219	155600	67193090	2930	2930	2930	2930	0
311	20250219	155500	67193090	2930	2930	2930	2930	0
312	20250219	155400	67193090	2930	2930	2930	2930	0
313	20250219	155300	67193090	2930	2930	2930	2930	0
314	20250219	155200	67193090	2930	2930	2930	2930	0
315	20250219	155100	67193090	2930	2930	2930	2930	0
316	20250219	155000	67193090	2930	2930	2930	2930	0
317	20250219	154900	67193090	2930	2930	2930	2930	0
318	20250219	154800	67193090	2930	2930	2930	2930	0
319	20250219	154700	67193090	2930	2930	2930	2930	0
320	20250219	154600	67193090	2930	2930	2930	2930	0
321	20250219	154500	67193090	2930	2930	2930	2930	0
322	20250219	154400	67193090	2930	2930	2930	2930	0
323	20250219	154300	67193090	2930	2930	2930	2930	0
324	20250219	154200	67193090	2930	2930	2930	2930	0
325	20250219	154100	67193090	2930	2930	2930	2930	0
326	20250219	154000	67193090	2930	2930	2930	2930	0
327	20250219	153900	67193090	2930	2930	2930	2930	0
328	20250219	153800	67193090	2930	2930	2930	2930	0
329	20250219	153700	67193090	2930	2930	2930	2930	0
330	20250219	153600	67193090	2930	2930	2930	2930	0
331	20250219	153500	67193090	2930	2930	2930	2930	0
332	20250219	153400	67193090	2930	2930	2930	2930	561
333	20250219	153300	67193090	2930	2930	2930	2930	0
334	20250219	153200	67193090	2930	2930	2930	2930	0
335	20250219	153100	67193090	2930	2930	2930	2930	0
336	20250219	153000	67193090	2930	2930	2930	2930	561
337	20250219	152900	65549360	2925	2925	2925	2925	0
338	20250219	152800	65549360	2925	2925	2925	2925	0
339	20250219	152700	65549360	2925	2925	2925	2925	0
340	20250219	152600	65549360	2925	2925	2925	2925	0
341	20250219	152500	65549360	2925	2925	2925	2925	0
342	20250219	152400	65549360	2925	2925	2925	2925	0
343	20250219	152300	65549360	2925	2925	2925	2925	0
344	20250219	152200	65549360	2925	2925	2925	2925	0
345	20250219	152100	65549360	2925	2925	2925	2925	0
346	20250219	152000	65549360	2925	2925	2925	2925	0
347	20250219	151900	65549360	2925	2930	2930	2925	115
348	20250219	151800	65212415	2935	2935	2935	2935	2
349	20250219	151700	65206545	2930	2935	2935	2930	120
350	20250219	151600	64854445	2935	2935	2935	2935	0
351	20250219	151500	64854445	2935	2935	2935	2935	0
352	20250219	151400	64854445	2935	2935	2935	2935	2
353	20250219	151300	64848575	2935	2935	2935	2935	0
354	20250219	151200	64848575	2935	2935	2935	2935	4
355	20250219	151100	64836835	2935	2935	2935	2935	0
356	20250219	151000	64836835	2935	2935	2935	2935	0
357	20250219	150900	64836835	2935	2935	2935	2935	0
358	20250219	150800	64836835	2935	2935	2935	2935	739
359	20250219	150700	62667870	2935	2935	2935	2935	0
360	20250219	150600	62667870	2935	2935	2935	2935	0
361	20250219	150500	62667870	2935	2935	2935	2935	0
362	20250219	150400	62667870	2935	2935	2935	2935	0
363	20250219	150300	62667870	2935	2935	2935	2935	0
364	20250219	150200	62667870	2935	2935	2935	2935	0
365	20250219	150100	62667870	2935	2935	2935	2935	0
366	20250219	150000	62667870	2935	2935	2935	2935	340
367	20250219	145900	61669970	2935	2935	2935	2935	250
368	20250219	145800	60936220	2935	2935	2935	2935	0
369	20250219	145700	60936220	2935	2935	2935	2935	405
370	20250219	145600	59747545	2935	2935	2935	2935	0
371	20250219	145500	59747545	2935	2935	2935	2935	0
372	20250219	145400	59747545	2935	2935	2935	2935	0
373	20250219	145300	59747545	2935	2935	2935	2935	0
374	20250219	145200	59747545	2935	2935	2935	2935	0
375	20250219	145100	59747545	2935	2935	2935	2935	0
376	20250219	145000	59747545	2935	2935	2935	2935	0
377	20250219	144900	59747545	2935	2935	2935	2935	0
378	20250219	144800	59747545	2935	2935	2935	2935	0
379	20250219	144700	59747545	2935	2935	2935	2935	1
380	20250219	144600	59744610	2935	2930	2935	2930	9
381	20250219	144500	59718235	2930	2930	2930	2930	0
382	20250219	144400	59718235	2930	2930	2930	2930	0
383	20250219	144300	59718235	2930	2930	2930	2930	0
384	20250219	144200	59718235	2930	2930	2930	2930	2
385	20250219	144100	59712375	2935	2935	2935	2935	0
386	20250219	144000	59712375	2935	2935	2935	2935	0
387	20250219	143900	59712375	2935	2935	2935	2935	10
388	20250219	143800	59683025	2940	2940	2940	2940	0
389	20250219	143700	59683025	2940	2940	2940	2940	0
390	20250219	143600	59683025	2940	2940	2940	2940	0
391	20250219	143500	59683025	2940	2940	2940	2940	500
392	20250219	143400	58213025	2940	2925	2940	2925	7926
393	20250219	143300	34992555	2920	2920	2920	2920	0
394	20250219	143200	34992555	2920	2920	2920	2920	0
395	20250219	143100	34992555	2920	2915	2920	2915	574
396	20250219	143000	33317445	2915	2915	2915	2915	0
397	20250219	142900	33317445	2915	2915	2915	2915	0
398	20250219	142800	33317445	2915	2915	2915	2915	320
399	20250219	142700	32384645	2915	2915	2915	2915	0
400	20250219	142600	32384645	2915	2915	2915	2915	643
401	20250219	142500	30510300	2915	2915	2915	2915	34
402	20250219	142400	30411190	2915	2915	2915	2915	0
403	20250219	142300	30411190	2915	2915	2915	2915	0
404	20250219	142200	30411190	2915	2915	2915	2915	0
405	20250219	142100	30411190	2915	2915	2915	2915	6
406	20250219	142000	30393700	2915	2915	2915	2915	0
407	20250219	141900	30393700	2915	2915	2915	2915	0
408	20250219	141800	30393700	2915	2915	2915	2915	0
409	20250219	141700	30393700	2915	2915	2915	2915	0
410	20250219	141600	30393700	2915	2915	2915	2915	0
411	20250219	141500	30393700	2915	2915	2915	2915	8
412	20250219	141400	30370380	2915	2915	2915	2915	0
413	20250219	141300	30370380	2915	2915	2915	2915	0
414	20250219	141200	30370380	2915	2915	2915	2915	0
415	20250219	141100	30370380	2915	2915	2915	2915	0
416	20250219	141000	30370380	2915	2915	2915	2915	0
417	20250219	140900	30370380	2915	2915	2915	2915	0
418	20250219	140800	30370380	2915	2915	2915	2915	10
419	20250219	140700	30341230	2915	2915	2915	2915	2
420	20250219	140600	30335400	2910	2910	2910	2910	0
421	20250219	140500	30335400	2910	2910	2910	2910	0
422	20250219	140400	30335400	2910	2910	2910	2910	0
423	20250219	140300	30335400	2910	2910	2910	2910	0
424	20250219	140200	30335400	2910	2910	2910	2910	0
425	20250219	140100	30335400	2910	2910	2910	2910	267
426	20250219	140000	29558430	2915	2915	2915	2915	0
427	20250219	135900	29558430	2915	2915	2915	2915	0
428	20250219	135800	29558430	2915	2915	2915	2915	0
429	20250219	135700	29558430	2915	2915	2915	2915	0
430	20250219	135600	29558430	2915	2915	2915	2915	0
431	20250219	135500	29558430	2915	2915	2915	2915	0
432	20250219	135400	29558430	2915	2915	2915	2915	0
433	20250219	135300	29558430	2915	2915	2915	2915	0
434	20250219	135200	29558430	2915	2915	2915	2915	0
435	20250219	135100	29558430	2915	2915	2915	2915	0
436	20250219	135000	29558430	2915	2915	2915	2915	0
437	20250219	134900	29558430	2915	2915	2915	2915	0
438	20250219	134800	29558430	2915	2915	2915	2915	0
439	20250219	134700	29558430	2915	2915	2915	2915	0
440	20250219	134600	29558430	2915	2915	2915	2915	5
441	20250219	134500	29543855	2910	2910	2910	2910	0
442	20250219	134400	29543855	2910	2910	2910	2910	0
443	20250219	134300	29543855	2910	2910	2910	2910	0
444	20250219	134200	29543855	2910	2910	2910	2910	0
445	20250219	134100	29543855	2910	2910	2910	2910	0
446	20250219	134000	29543855	2910	2910	2910	2910	0
447	20250219	133900	29543855	2910	2910	2910	2910	0
448	20250219	133800	29543855	2910	2910	2910	2910	32
449	20250219	133700	29450735	2910	2910	2910	2910	10
450	20250219	133600	29421635	2910	2910	2910	2910	5
451	20250219	133500	29407085	2910	2910	2910	2910	3
452	20250219	133400	29398355	2915	2915	2915	2915	1
453	20250219	133300	29395440	2905	2905	2905	2905	0
454	20250219	133200	29395440	2905	2905	2905	2905	0
455	20250219	133100	29395440	2905	2905	2905	2905	0
456	20250219	133000	29395440	2905	2905	2905	2905	0
457	20250219	132900	29395440	2905	2905	2905	2905	180
458	20250219	132800	28872540	2905	2905	2905	2905	0
459	20250219	132700	28872540	2905	2905	2905	2905	0
460	20250219	132600	28872540	2905	2905	2905	2905	20
461	20250219	132500	28814440	2905	2905	2905	2905	0
462	20250219	132400	28814440	2905	2905	2905	2905	0
463	20250219	132300	28814440	2905	2905	2905	2905	0
464	20250219	132200	28814440	2905	2905	2905	2905	15
465	20250219	132100	28770865	2900	2900	2900	2900	0
466	20250219	132000	28770865	2900	2900	2900	2900	0
467	20250219	131900	28770865	2900	2900	2900	2900	0
468	20250219	131800	28770865	2900	2900	2900	2900	0
469	20250219	131700	28770865	2900	2900	2900	2900	0
470	20250219	131600	28770865	2900	2905	2905	2900	70
471	20250219	131500	28567710	2910	2910	2910	2910	2
472	20250219	131400	28561890	2920	2920	2920	2920	0
473	20250219	131300	28561890	2920	2920	2920	2920	0
474	20250219	131200	28561890	2920	2920	2920	2920	0
475	20250219	131100	28561890	2920	2915	2920	2915	10
476	20250219	131000	28532715	2910	2910	2910	2910	0
477	20250219	130900	28532715	2910	2910	2910	2910	0
478	20250219	130800	28532715	2910	2910	2910	2910	0
479	20250219	130700	28532715	2910	2905	2910	2905	33
480	20250219	130600	28436835	2910	2910	2910	2910	27
481	20250219	130500	28358265	2900	2900	2900	2900	0
482	20250219	130400	28358265	2900	2900	2900	2900	0
483	20250219	130300	28358265	2900	2900	2900	2900	0
484	20250219	130200	28358265	2900	2900	2900	2900	0
485	20250219	130100	28358265	2900	2900	2900	2900	0
486	20250219	130000	28358265	2900	2900	2900	2900	0
487	20250219	125900	28358265	2900	2900	2900	2900	0
488	20250219	125800	28358265	2900	2900	2900	2900	0
489	20250219	125700	28358265	2900	2900	2900	2900	0
490	20250219	125600	28358265	2900	2900	2900	2900	0
491	20250219	125500	28358265	2900	2900	2900	2900	0
492	20250219	125400	28358265	2900	2900	2900	2900	0
493	20250219	125300	28358265	2900	2900	2900	2900	0
494	20250219	125200	28358265	2900	2900	2900	2900	0
495	20250219	125100	28358265	2900	2900	2900	2900	0
496	20250219	125000	28358265	2900	2900	2900	2900	0
497	20250219	124900	28358265	2900	2900	2900	2900	0
498	20250219	124800	28358265	2900	2900	2900	2900	0
499	20250219	124700	28358265	2900	2900	2900	2900	400
500	20250219	124600	27198265	2900	2910	2910	2900	1501
501	20250219	124500	22836295	2910	2910	2910	2910	0
502	20250219	124400	22836295	2910	2910	2910	2910	0
503	20250219	124300	22836295	2910	2910	2910	2910	0
504	20250219	124200	22836295	2910	2910	2910	2910	0
505	20250219	124100	22836295	2910	2910	2910	2910	0
506	20250219	124000	22836295	2910	2910	2910	2910	2
507	20250219	123900	22830475	2910	2910	2910	2910	0
508	20250219	123800	22830475	2910	2910	2910	2910	30
509	20250219	123700	22743175	2910	2910	2910	2910	0
510	20250219	123600	22743175	2910	2910	2910	2910	0
511	20250219	123500	22743175	2910	2910	2910	2910	0
512	20250219	123400	22743175	2910	2910	2910	2910	1
513	20250219	123300	22740265	2910	2910	2910	2910	100
514	20250219	123200	22449265	2915	2915	2915	2915	0
515	20250219	123100	22449265	2915	2915	2915	2915	0
516	20250219	123000	22449265	2915	2915	2915	2915	0
517	20250219	122900	22449265	2915	2915	2915	2915	0
518	20250219	122800	22449265	2915	2915	2915	2915	0
519	20250219	122700	22449265	2915	2915	2915	2915	0
520	20250219	122600	22449265	2915	2915	2915	2915	0
521	20250219	122500	22449265	2915	2915	2915	2915	0
522	20250219	122400	22449265	2915	2915	2915	2915	1
523	20250219	122300	22446350	2910	2910	2910	2910	0
524	20250219	122200	22446350	2910	2910	2910	2910	0
525	20250219	122100	22446350	2910	2910	2910	2910	0
526	20250219	122000	22446350	2910	2910	2910	2910	0
527	20250219	121900	22446350	2910	2910	2910	2910	0
528	20250219	121800	22446350	2910	2910	2910	2910	0
529	20250219	121700	22446350	2910	2910	2910	2910	0
530	20250219	121600	22446350	2910	2910	2910	2910	0
531	20250219	121500	22446350	2910	2910	2910	2910	0
532	20250219	121400	22446350	2910	2910	2910	2910	0
533	20250219	121300	22446350	2910	2910	2910	2910	0
534	20250219	121200	22446350	2910	2910	2910	2910	0
535	20250219	121100	22446350	2910	2910	2910	2910	0
536	20250219	121000	22446350	2910	2910	2910	2910	50
537	20250219	120900	22300850	2915	2915	2915	2915	0
538	20250219	120800	22300850	2915	2915	2915	2915	0
539	20250219	120700	22300850	2915	2915	2915	2915	0
540	20250219	120600	22300850	2915	2915	2915	2915	148
541	20250219	120500	21869430	2905	2905	2905	2905	0
542	20250219	120400	21869430	2905	2905	2905	2905	0
543	20250219	120300	21869430	2905	2905	2905	2905	0
544	20250219	120200	21869430	2905	2905	2905	2905	0
545	20250219	120100	21869430	2905	2905	2905	2905	0
546	20250219	120000	21869430	2905	2905	2905	2905	0
547	20250219	115900	21869430	2905	2905	2905	2905	0
548	20250219	115800	21869430	2905	2905	2905	2905	0
549	20250219	115700	21869430	2905	2905	2905	2905	0
550	20250219	115600	21869430	2905	2905	2905	2905	0
551	20250219	115500	21869430	2905	2905	2905	2905	2
552	20250219	115400	21863620	2915	2915	2915	2915	0
553	20250219	115300	21863620	2915	2915	2915	2915	0
554	20250219	115200	21863620	2915	2915	2915	2915	0
555	20250219	115100	21863620	2915	2915	2915	2915	0
556	20250219	115000	21863620	2915	2915	2915	2915	0
557	20250219	114900	21863620	2915	2915	2915	2915	0
558	20250219	114800	21863620	2915	2915	2915	2915	0
559	20250219	114700	21863620	2915	2915	2915	2915	0
560	20250219	114600	21863620	2915	2915	2915	2915	0
561	20250219	114500	21863620	2915	2915	2915	2915	2
562	20250219	114400	21857790	2900	2900	2900	2900	0
563	20250219	114300	21857790	2900	2900	2900	2900	237
564	20250219	114200	21170490	2910	2910	2910	2910	0
565	20250219	114100	21170490	2910	2910	2910	2910	0
566	20250219	114000	21170490	2910	2910	2910	2910	1
567	20250219	113900	21167580	2915	2915	2915	2915	0
568	20250219	113800	21167580	2915	2915	2915	2915	0
569	20250219	113700	21167580	2915	2915	2915	2915	10
570	20250219	113600	21138430	2915	2900	2915	2900	33
571	20250219	113500	21042460	2915	2915	2915	2915	0
572	20250219	113400	21042460	2915	2915	2915	2915	0
573	20250219	113300	21042460	2915	2915	2915	2915	0
574	20250219	113200	21042460	2915	2915	2915	2915	0
575	20250219	113100	21042460	2915	2910	2915	2910	15
576	20250219	113000	20998785	2905	2905	2905	2905	145
577	20250219	112900	20577560	2905	2905	2905	2905	255
578	20250219	112800	19836785	2905	2905	2905	2905	0
579	20250219	112700	19836785	2905	2905	2905	2905	1
580	20250219	112600	19833880	2910	2910	2910	2910	0
581	20250219	112500	19833880	2910	2910	2910	2910	0
582	20250219	112400	19833880	2910	2910	2910	2910	0
583	20250219	112300	19833880	2910	2910	2910	2910	0
584	20250219	112200	19833880	2910	2910	2910	2910	0
585	20250219	112100	19833880	2910	2910	2910	2910	10
586	20250219	112000	19804780	2915	2915	2915	2915	0
587	20250219	111900	19804780	2915	2915	2915	2915	52
588	20250219	111800	19653200	2920	2920	2920	2920	5
589	20250219	111700	19638600	2920	2920	2920	2920	0
590	20250219	111600	19638600	2920	2920	2920	2920	0
591	20250219	111500	19638600	2920	2920	2920	2920	0
592	20250219	111400	19638600	2920	2915	2920	2915	151
593	20250219	111300	19198420	2915	2915	2915	2915	0
594	20250219	111200	19198420	2915	2915	2915	2915	11
595	20250219	111100	19166355	2915	2915	2915	2915	0
596	20250219	111000	19166355	2915	2915	2915	2915	0
597	20250219	110900	19166355	2915	2915	2915	2915	0
598	20250219	110800	19166355	2915	2915	2915	2915	0
599	20250219	110700	19166355	2915	2915	2915	2915	0
600	20250219	110600	19166355	2915	2915	2915	2915	3
601	20250219	110500	19157610	2915	2915	2915	2915	0
602	20250219	110400	19157610	2915	2915	2915	2915	0
603	20250219	110300	19157610	2915	2915	2915	2915	2
604	20250219	110200	19151780	2905	2905	2905	2905	0
605	20250219	110100	19151780	2905	2905	2905	2905	0
606	20250219	110000	19151780	2905	2905	2905	2905	0
607	20250219	105900	19151780	2905	2905	2905	2905	1
608	20250219	105800	19148875	2895	2895	2895	2895	0
609	20250219	105700	19148875	2895	2895	2895	2895	0
610	20250219	105600	19148875	2895	2895	2895	2895	0
611	20250219	105500	19148875	2895	2895	2895	2895	0
612	20250219	105400	19148875	2895	2895	2895	2895	0
613	20250219	105300	19148875	2895	2895	2895	2895	0
614	20250219	105200	19148875	2895	2895	2895	2895	500
615	20250219	105100	17701375	2915	2915	2915	2915	15
616	20250219	105000	17657650	2915	2915	2915	2915	0
617	20250219	104900	17657650	2915	2915	2915	2915	0
618	20250219	104800	17657650	2915	2920	2920	2915	50
619	20250219	104700	17511800	2920	2920	2920	2920	0
620	20250219	104600	17511800	2920	2920	2920	2920	0
621	20250219	104500	17511800	2920	2900	2920	2900	1369
622	20250219	104400	13541660	2900	2900	2900	2900	289
623	20250219	104300	12703560	2905	2905	2905	2905	0
624	20250219	104200	12703560	2905	2905	2905	2905	0
625	20250219	104100	12703560	2905	2905	2905	2905	0
626	20250219	104000	12703560	2905	2905	2905	2905	0
627	20250219	103900	12703560	2905	2905	2905	2905	0
628	20250219	103800	12703560	2905	2905	2905	2905	1
629	20250219	103700	12700655	2905	2905	2905	2905	0
630	20250219	103600	12700655	2905	2905	2905	2905	0
631	20250219	103500	12700655	2905	2910	2910	2905	1128
632	20250219	103400	9423740	2910	2910	2910	2910	0
633	20250219	103300	9423740	2910	2920	2920	2910	943
634	20250219	103200	6676135	2925	2925	2925	2925	0
635	20250219	103100	6676135	2925	2925	2925	2925	0
636	20250219	103000	6676135	2925	2925	2925	2925	0
637	20250219	102900	6676135	2925	2925	2925	2925	0
638	20250219	102800	6676135	2925	2925	2925	2925	0
639	20250219	102700	6676135	2925	2925	2925	2925	0
640	20250219	102600	6676135	2925	2925	2925	2925	50
641	20250219	102500	6529885	2930	2930	2930	2930	0
642	20250219	102400	6529885	2930	2930	2930	2930	0
643	20250219	102300	6529885	2930	2930	2930	2930	5
644	20250219	102200	6515235	2930	2930	2930	2930	0
645	20250219	102100	6515235	2930	2930	2930	2930	0
646	20250219	102000	6515235	2930	2930	2930	2930	0
647	20250219	101900	6515235	2930	2930	2930	2930	7
648	20250219	101800	6494725	2930	2930	2930	2930	0
649	20250219	101700	6494725	2930	2930	2930	2930	105
650	20250219	101600	6187075	2930	2930	2930	2930	0
651	20250219	101500	6187075	2930	2930	2930	2930	0
652	20250219	101400	6187075	2930	2930	2930	2930	0
653	20250219	101300	6187075	2930	2930	2930	2930	10
654	20250219	101200	6157775	2930	2930	2930	2930	0
655	20250219	101100	6157775	2930	2930	2930	2930	0
656	20250219	101000	6157775	2930	2930	2930	2930	0
657	20250219	100900	6157775	2930	2930	2930	2930	0
658	20250219	100800	6157775	2930	2930	2930	2930	1
659	20250219	100700	6154845	2930	2930	2930	2930	0
660	20250219	100600	6154845	2930	2930	2930	2930	0
661	20250219	100500	6154845	2930	2930	2930	2930	0
662	20250219	100400	6154845	2930	2930	2930	2930	0
663	20250219	100300	6154845	2930	2930	2935	2910	219
664	20250219	100200	5514730	2925	2925	2925	2925	0
665	20250219	100100	5514730	2925	2925	2925	2925	11
666	20250219	100000	5482555	2925	2925	2925	2925	0
667	20250219	095900	5482555	2925	2925	2925	2925	370
668	20250219	095800	4400305	2925	2915	2925	2910	123
669	20250219	095700	4040685	2910	2910	2910	2910	0
670	20250219	095600	4040685	2910	2910	2910	2910	0
671	20250219	095500	4040685	2910	2910	2910	2910	0
672	20250219	095400	4040685	2910	2910	2910	2910	0
673	20250219	095300	4040685	2910	2910	2910	2910	0
674	20250219	095200	4040685	2910	2910	2910	2910	0
675	20250219	095100	4040685	2910	2910	2910	2910	0
676	20250219	095000	4040685	2910	2910	2910	2910	0
677	20250219	094900	4040685	2910	2910	2910	2910	0
678	20250219	094800	4040685	2910	2910	2910	2910	0
679	20250219	094700	4040685	2910	2910	2910	2910	0
680	20250219	094600	4040685	2910	2925	2925	2910	109
681	20250219	094500	3722510	2925	2925	2925	2925	5
682	20250219	094400	3707885	2920	2920	2920	2920	0
683	20250219	094300	3707885	2920	2920	2920	2920	129
684	20250219	094200	3331205	2920	2920	2920	2920	0
685	20250219	094100	3331205	2920	2930	2930	2920	105
686	20250219	094000	3024265	2925	2925	2925	2925	1
687	20250219	093900	3021340	2925	2925	2925	2925	0
688	20250219	093800	3021340	2925	2925	2925	2925	0
689	20250219	093700	3021340	2925	2925	2925	2925	28
690	20250219	093600	2939440	2925	2925	2925	2925	313
691	20250219	093500	2023915	2920	2920	2920	2920	10
692	20250219	093400	1994715	2925	2925	2925	2925	1
693	20250219	093300	1991790	2930	2930	2930	2930	0
694	20250219	093200	1991790	2930	2930	2930	2930	2
695	20250219	093100	1985930	2925	2925	2925	2925	0
696	20250219	093000	1985930	2925	2925	2925	2925	62
697	20250219	092900	1804580	2925	2925	2925	2925	2
698	20250219	092800	1798730	2920	2920	2920	2920	0
699	20250219	092700	1798730	2920	2920	2920	2920	0
700	20250219	092600	1798730	2920	2920	2920	2920	0
701	20250219	092500	1798730	2920	2920	2920	2920	1
702	20250219	092400	1795810	2920	2920	2920	2920	0
703	20250219	092300	1795810	2920	2920	2920	2920	0
704	20250219	092200	1795810	2920	2920	2920	2920	1
705	20250219	092100	1792890	2920	2920	2920	2920	0
706	20250219	092000	1792890	2920	2920	2920	2920	44
707	20250219	091900	1664410	2920	2920	2920	2920	0
708	20250219	091800	1664410	2920	2920	2920	2920	70
709	20250219	091700	1460010	2930	2930	2930	2930	1
710	20250219	091600	1457080	2920	2920	2920	2920	0
711	20250219	091500	1457080	2920	2920	2920	2920	0
712	20250219	091400	1457080	2920	2930	2930	2920	28
713	20250219	091300	1375060	2935	2935	2935	2935	0
714	20250219	091200	1375060	2935	2935	2935	2935	0
715	20250219	091100	1375060	2935	2935	2935	2935	0
716	20250219	091000	1375060	2935	2935	2935	2935	0
717	20250219	090900	1375060	2935	2935	2935	2935	1
718	20250219	090800	1372125	2925	2925	2925	2925	0
719	20250219	090700	1372125	2925	2925	2925	2925	0
720	20250219	090600	1372125	2925	2925	2925	2925	0
721	20250219	090500	1372125	2925	2925	2925	2925	0
722	20250219	090400	1372125	2925	2925	2925	2925	0
723	20250219	090300	1372125	2925	2925	2925	2925	0
724	20250219	090200	1372125	2925	2925	2925	2925	0
725	20250219	090100	1372125	2925	2925	2925	2925	57
726	20250219	090000	1205400	2940	2940	2940	2940	410