KissMeData/307180/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211800	478439015	2930	2930	2930	2930	354
3	20250219	211700	478439015	2930	2930	2930	2930	0
4	20250219	211600	478439015	2930	2930	2930	2930	0
5	20250219	211500	478439015	2930	2930	2930	2930	0
6	20250219	211400	478439015	2930	2930	2930	2930	0
7	20250219	211300	478439015	2930	2930	2930	2930	0
8	20250219	211200	478439015	2930	2930	2930	2930	0
9	20250219	211100	478439015	2930	2930	2930	2930	0
10	20250219	211000	478439015	2930	2930	2930	2930	0
11	20250219	210900	478439015	2930	2930	2930	2930	0
12	20250219	210800	478439015	2930	2930	2930	2930	0
13	20250219	210700	478439015	2930	2930	2930	2930	0
14	20250219	210600	478439015	2930	2930	2930	2930	0
15	20250219	210500	478439015	2930	2930	2930	2930	0
16	20250219	210400	478439015	2930	2930	2930	2930	0
17	20250219	210300	478439015	2930	2930	2930	2930	0
18	20250219	210200	478439015	2930	2930	2930	2930	0
19	20250219	210100	478439015	2930	2930	2930	2930	0
20	20250219	210000	478439015	2930	2930	2930	2930	0
21	20250219	205900	478439015	2930	2930	2930	2930	0
22	20250219	205800	478439015	2930	2930	2930	2930	0
23	20250219	205700	478439015	2930	2930	2930	2930	0
24	20250219	205600	478439015	2930	2930	2930	2930	0
25	20250219	205500	478439015	2930	2930	2930	2930	0
26	20250219	205400	478439015	2930	2930	2930	2930	0
27	20250219	205300	478439015	2930	2930	2930	2930	0
28	20250219	205200	478439015	2930	2930	2930	2930	0
29	20250219	205100	478439015	2930	2930	2930	2930	0
30	20250219	205000	478439015	2930	2930	2930	2930	0
31	20250219	204900	478439015	2930	2930	2930	2930	0
32	20250219	204800	478439015	2930	2930	2930	2930	354
33	20250219	204700	478439015	2930	2930	2930	2930	0
34	20250219	204600	478439015	2930	2930	2930	2930	0
35	20250219	204500	478439015	2930	2930	2930	2930	0
36	20250219	204400	478439015	2930	2930	2930	2930	0
37	20250219	204300	478439015	2930	2930	2930	2930	0
38	20250219	204200	478439015	2930	2930	2930	2930	0
39	20250219	204100	478439015	2930	2930	2930	2930	0
40	20250219	204000	478439015	2930	2930	2930	2930	0
41	20250219	203900	478439015	2930	2930	2930	2930	0
42	20250219	203800	478439015	2930	2930	2930	2930	0
43	20250219	203700	478439015	2930	2930	2930	2930	0
44	20250219	203600	478439015	2930	2930	2930	2930	0
45	20250219	203500	478439015	2930	2930	2930	2930	0
46	20250219	203400	478439015	2930	2930	2930	2930	0
47	20250219	203300	478439015	2930	2930	2930	2930	0
48	20250219	203200	478439015	2930	2930	2930	2930	0
49	20250219	203100	478439015	2930	2930	2930	2930	0
50	20250219	203000	478439015	2930	2930	2930	2930	0
51	20250219	202900	478439015	2930	2930	2930	2930	0
52	20250219	202800	478439015	2930	2930	2930	2930	0
53	20250219	202700	478439015	2930	2930	2930	2930	0
54	20250219	202600	478439015	2930	2930	2930	2930	0
55	20250219	202500	478439015	2930	2930	2930	2930	0
56	20250219	202400	478439015	2930	2930	2930	2930	0
57	20250219	202300	478439015	2930	2930	2930	2930	0
58	20250219	202200	478439015	2930	2930	2930	2930	0
59	20250219	202100	478439015	2930	2930	2930	2930	0
60	20250219	202000	478439015	2930	2930	2930	2930	0
61	20250219	201900	478439015	2930	2930	2930	2930	0
62	20250219	201800	478439015	2930	2930	2930	2930	354
63	20250219	201700	478439015	2930	2930	2930	2930	0
64	20250219	201600	478439015	2930	2930	2930	2930	0
65	20250219	201500	478439015	2930	2930	2930	2930	0
66	20250219	201400	478439015	2930	2930	2930	2930	0
67	20250219	201300	478439015	2930	2930	2930	2930	0
68	20250219	201200	478439015	2930	2930	2930	2930	0
69	20250219	201100	478439015	2930	2930	2930	2930	0
70	20250219	201000	478439015	2930	2930	2930	2930	0
71	20250219	200900	478439015	2930	2930	2930	2930	0
72	20250219	200800	478439015	2930	2930	2930	2930	0
73	20250219	200700	478439015	2930	2930	2930	2930	0
74	20250219	200600	478439015	2930	2930	2930	2930	0
75	20250219	200500	478439015	2930	2930	2930	2930	0
76	20250219	200400	478439015	2930	2930	2930	2930	0
77	20250219	200300	478439015	2930	2930	2930	2930	0
78	20250219	200200	478439015	2930	2930	2930	2930	0
79	20250219	200100	478439015	2930	2930	2930	2930	0
80	20250219	200000	478439015	2930	2930	2930	2930	0
81	20250219	195900	478439015	2930	2930	2930	2930	0
82	20250219	195800	478439015	2930	2930	2930	2930	0
83	20250219	195700	478439015	2930	2930	2930	2930	0
84	20250219	195600	478439015	2930	2930	2930	2930	0
85	20250219	195500	478439015	2930	2930	2930	2930	0
86	20250219	195400	478439015	2930	2930	2930	2930	0
87	20250219	195300	478439015	2930	2930	2930	2930	0
88	20250219	195200	478439015	2930	2930	2930	2930	0
89	20250219	195100	478439015	2930	2930	2930	2930	0
90	20250219	195000	478439015	2930	2930	2930	2930	0
91	20250219	194900	478439015	2930	2930	2930	2930	0
92	20250219	194800	478439015	2930	2930	2930	2930	354
93	20250219	194700	478439015	2930	2930	2930	2930	0
94	20250219	194600	478439015	2930	2930	2930	2930	0
95	20250219	194500	478439015	2930	2930	2930	2930	0
96	20250219	194400	478439015	2930	2930	2930	2930	0
97	20250219	194300	478439015	2930	2930	2930	2930	0
98	20250219	194200	478439015	2930	2930	2930	2930	0
99	20250219	194100	478439015	2930	2930	2930	2930	0
100	20250219	194000	478439015	2930	2930	2930	2930	0
101	20250219	193900	478439015	2930	2930	2930	2930	0
102	20250219	193800	478439015	2930	2930	2930	2930	0
103	20250219	193700	478439015	2930	2930	2930	2930	0
104	20250219	193600	478439015	2930	2930	2930	2930	0
105	20250219	193500	478439015	2930	2930	2930	2930	0
106	20250219	193400	478439015	2930	2930	2930	2930	0
107	20250219	193300	478439015	2930	2930	2930	2930	0
108	20250219	193200	478439015	2930	2930	2930	2930	0
109	20250219	193100	478439015	2930	2930	2930	2930	0
110	20250219	193000	478439015	2930	2930	2930	2930	0
111	20250219	192900	478439015	2930	2930	2930	2930	0
112	20250219	192800	478439015	2930	2930	2930	2930	0
113	20250219	192700	478439015	2930	2930	2930	2930	0
114	20250219	192600	478439015	2930	2930	2930	2930	0
115	20250219	192500	478439015	2930	2930	2930	2930	0
116	20250219	192400	478439015	2930	2930	2930	2930	0
117	20250219	192300	478439015	2930	2930	2930	2930	0
118	20250219	192200	478439015	2930	2930	2930	2930	0
119	20250219	192100	478439015	2930	2930	2930	2930	0
120	20250219	192000	478439015	2930	2930	2930	2930	0
121	20250219	191900	478439015	2930	2930	2930	2930	0
122	20250219	191800	478439015	2930	2930	2930	2930	354
123	20250219	191700	478439015	2930	2930	2930	2930	0
124	20250219	191600	478439015	2930	2930	2930	2930	0
125	20250219	191500	478439015	2930	2930	2930	2930	0
126	20250219	191400	478439015	2930	2930	2930	2930	0
127	20250219	191300	478439015	2930	2930	2930	2930	0
128	20250219	191200	478439015	2930	2930	2930	2930	0
129	20250219	191100	478439015	2930	2930	2930	2930	0
130	20250219	191000	478439015	2930	2930	2930	2930	0
131	20250219	190900	478439015	2930	2930	2930	2930	0
132	20250219	190800	478439015	2930	2930	2930	2930	0
133	20250219	190700	478439015	2930	2930	2930	2930	0
134	20250219	190600	478439015	2930	2930	2930	2930	0
135	20250219	190500	478439015	2930	2930	2930	2930	0
136	20250219	190400	478439015	2930	2930	2930	2930	0
137	20250219	190300	478439015	2930	2930	2930	2930	0
138	20250219	190200	478439015	2930	2930	2930	2930	0
139	20250219	190100	478439015	2930	2930	2930	2930	0
140	20250219	190000	478439015	2930	2930	2930	2930	0
141	20250219	185900	478439015	2930	2930	2930	2930	0
142	20250219	185800	478439015	2930	2930	2930	2930	0
143	20250219	185700	478439015	2930	2930	2930	2930	0
144	20250219	185600	478439015	2930	2930	2930	2930	0
145	20250219	185500	478439015	2930	2930	2930	2930	0
146	20250219	185400	478439015	2930	2930	2930	2930	0
147	20250219	185300	478439015	2930	2930	2930	2930	0
148	20250219	185200	478439015	2930	2930	2930	2930	0
149	20250219	185100	478439015	2930	2930	2930	2930	0
150	20250219	185000	478439015	2930	2930	2930	2930	0
151	20250219	184900	478439015	2930	2930	2930	2930	0
152	20250219	184800	478439015	2930	2930	2930	2930	354
153	20250219	184700	478439015	2930	2930	2930	2930	0
154	20250219	184600	478439015	2930	2930	2930	2930	0
155	20250219	184500	478439015	2930	2930	2930	2930	0
156	20250219	184400	478439015	2930	2930	2930	2930	0
157	20250219	184300	478439015	2930	2930	2930	2930	0
158	20250219	184200	478439015	2930	2930	2930	2930	0
159	20250219	184100	478439015	2930	2930	2930	2930	0
160	20250219	184000	478439015	2930	2930	2930	2930	0
161	20250219	183900	478439015	2930	2930	2930	2930	0
162	20250219	183800	478439015	2930	2930	2930	2930	0
163	20250219	183700	478439015	2930	2930	2930	2930	0
164	20250219	183600	478439015	2930	2930	2930	2930	0
165	20250219	183500	478439015	2930	2930	2930	2930	0
166	20250219	183400	478439015	2930	2930	2930	2930	0
167	20250219	183300	478439015	2930	2930	2930	2930	0
168	20250219	183200	478439015	2930	2930	2930	2930	0
169	20250219	183100	478439015	2930	2930	2930	2930	0
170	20250219	183000	478439015	2930	2930	2930	2930	0
171	20250219	182900	478439015	2930	2930	2930	2930	0
172	20250219	182800	478439015	2930	2930	2930	2930	0
173	20250219	182700	478439015	2930	2930	2930	2930	0
174	20250219	182600	478439015	2930	2930	2930	2930	0
175	20250219	182500	478439015	2930	2930	2930	2930	0
176	20250219	182400	478439015	2930	2930	2930	2930	0
177	20250219	182300	478439015	2930	2930	2930	2930	0
178	20250219	182200	478439015	2930	2930	2930	2930	0
179	20250219	182100	478439015	2930	2930	2930	2930	0
180	20250219	182000	478439015	2930	2930	2930	2930	0
181	20250219	181900	478439015	2930	2930	2930	2930	0
182	20250219	181800	478439015	2930	2930	2930	2930	354
183	20250219	181700	478439015	2930	2930	2930	2930	0
184	20250219	181600	478439015	2930	2930	2930	2930	0
185	20250219	181500	478439015	2930	2930	2930	2930	0
186	20250219	181400	478439015	2930	2930	2930	2930	0
187	20250219	181300	478439015	2930	2930	2930	2930	0
188	20250219	181200	478439015	2930	2930	2930	2930	0
189	20250219	181100	478439015	2930	2930	2930	2930	0
190	20250219	181000	478439015	2930	2930	2930	2930	0
191	20250219	180900	478439015	2930	2930	2930	2930	0
192	20250219	180800	478439015	2930	2930	2930	2930	0
193	20250219	180700	478439015	2930	2930	2930	2930	0
194	20250219	180600	478439015	2930	2930	2930	2930	0
195	20250219	180500	478439015	2930	2930	2930	2930	0
196	20250219	180400	478439015	2930	2930	2930	2930	0
197	20250219	180300	478439015	2930	2930	2930	2930	0
198	20250219	180200	478439015	2930	2930	2930	2930	0
199	20250219	180100	478439015	2930	2930	2930	2930	0
200	20250219	180000	478439015	2930	2930	2930	2930	0
201	20250219	175900	478439015	2930	2930	2930	2930	0
202	20250219	175800	478439015	2930	2930	2930	2930	0
203	20250219	175700	478439015	2930	2930	2930	2930	0
204	20250219	175600	478439015	2930	2930	2930	2930	0
205	20250219	175500	478439015	2930	2930	2930	2930	0
206	20250219	175400	478439015	2930	2930	2930	2930	0
207	20250219	175300	478439015	2930	2930	2930	2930	0
208	20250219	175200	478439015	2930	2930	2930	2930	0
209	20250219	175100	478439015	2930	2930	2930	2930	0
210	20250219	175000	478439015	2930	2930	2930	2930	0
211	20250219	174900	478439015	2930	2930	2930	2930	0
212	20250219	174800	478439015	2930	2930	2930	2930	354
213	20250219	174700	478439015	2930	2930	2930	2930	0
214	20250219	174600	478439015	2930	2930	2930	2930	0
215	20250219	174500	478439015	2930	2930	2930	2930	0
216	20250219	174400	478439015	2930	2930	2930	2930	0
217	20250219	174300	478439015	2930	2930	2930	2930	0
218	20250219	174200	478439015	2930	2930	2930	2930	0
219	20250219	174100	478439015	2930	2930	2930	2930	0
220	20250219	174000	478439015	2930	2930	2930	2930	0
221	20250219	173900	478439015	2930	2930	2930	2930	0
222	20250219	173800	478439015	2930	2930	2930	2930	0
223	20250219	173700	478439015	2930	2930	2930	2930	0
224	20250219	173600	478439015	2930	2930	2930	2930	0
225	20250219	173500	478439015	2930	2930	2930	2930	0
226	20250219	173400	478439015	2930	2930	2930	2930	0
227	20250219	173300	478439015	2930	2930	2930	2930	0
228	20250219	173200	478439015	2930	2930	2930	2930	0
229	20250219	173100	478439015	2930	2930	2930	2930	0
230	20250219	173000	478439015	2930	2930	2930	2930	0
231	20250219	172900	478439015	2930	2930	2930	2930	0
232	20250219	172800	478439015	2930	2930	2930	2930	0
233	20250219	172700	478439015	2930	2930	2930	2930	0
234	20250219	172600	478439015	2930	2930	2930	2930	0
235	20250219	172500	478439015	2930	2930	2930	2930	0
236	20250219	172400	478439015	2930	2930	2930	2930	0
237	20250219	172300	478439015	2930	2930	2930	2930	0
238	20250219	172200	478439015	2930	2930	2930	2930	0
239	20250219	172100	478439015	2930	2930	2930	2930	0
240	20250219	172000	478439015	2930	2930	2930	2930	0
241	20250219	171900	478439015	2930	2930	2930	2930	0
242	20250219	171800	478439015	2930	2930	2930	2930	354
243	20250219	171700	478439015	2930	2930	2930	2930	0
244	20250219	171600	478439015	2930	2930	2930	2930	0
245	20250219	171500	478439015	2930	2930	2930	2930	0
246	20250219	171400	478439015	2930	2930	2930	2930	0
247	20250219	171300	478439015	2930	2930	2930	2930	0
248	20250219	171200	478439015	2930	2930	2930	2930	0
249	20250219	171100	478439015	2930	2930	2930	2930	0
250	20250219	171000	478439015	2930	2930	2930	2930	0
251	20250219	170900	478439015	2930	2930	2930	2930	0
252	20250219	170800	478439015	2930	2930	2930	2930	0
253	20250219	170700	478439015	2930	2930	2930	2930	0
254	20250219	170600	478439015	2930	2930	2930	2930	0
255	20250219	170500	478439015	2930	2930	2930	2930	0
256	20250219	170400	478439015	2930	2930	2930	2930	0
257	20250219	170300	478439015	2930	2930	2930	2930	0
258	20250219	170200	478439015	2930	2930	2930	2930	0
259	20250219	170100	478439015	2930	2930	2930	2930	0
260	20250219	170000	478439015	2930	2930	2930	2930	0
261	20250219	165900	478439015	2930	2930	2930	2930	0
262	20250219	165800	478439015	2930	2930	2930	2930	0
263	20250219	165700	478439015	2930	2930	2930	2930	0
264	20250219	165600	478439015	2930	2930	2930	2930	0
265	20250219	165500	478439015	2930	2930	2930	2930	0
266	20250219	165400	478439015	2930	2930	2930	2930	0
267	20250219	165300	478439015	2930	2930	2930	2930	0
268	20250219	165200	478439015	2930	2930	2930	2930	0
269	20250219	165100	478439015	2930	2930	2930	2930	0
270	20250219	165000	478439015	2930	2930	2930	2930	0
271	20250219	164900	478439015	2930	2930	2930	2930	0
272	20250219	164800	478439015	2930	2930	2930	2930	354
273	20250219	164700	478439015	2930	2930	2930	2930	0
274	20250219	164600	478439015	2930	2930	2930	2930	0
275	20250219	164500	478439015	2930	2930	2930	2930	0
276	20250219	164400	478439015	2930	2930	2930	2930	0
277	20250219	164300	478439015	2930	2930	2930	2930	0
278	20250219	164200	478439015	2930	2930	2930	2930	0
279	20250219	164100	478439015	2930	2930	2930	2930	0
280	20250219	164000	478439015	2930	2930	2930	2930	0
281	20250219	163900	478439015	2930	2930	2930	2930	0
282	20250219	163800	478439015	2930	2930	2930	2930	0
283	20250219	163700	478439015	2930	2930	2930	2930	0
284	20250219	163600	478439015	2930	2930	2930	2930	0
285	20250219	163500	478439015	2930	2930	2930	2930	0
286	20250219	163400	478439015	2930	2930	2930	2930	0
287	20250219	163300	478439015	2930	2930	2930	2930	0
288	20250219	163200	478439015	2930	2930	2930	2930	0
289	20250219	163100	478439015	2930	2930	2930	2930	0
290	20250219	163000	478439015	2930	2930	2930	2930	0
291	20250219	162900	478439015	2930	2930	2930	2930	0
292	20250219	162800	478439015	2930	2930	2930	2930	0
293	20250219	162700	478439015	2930	2930	2930	2930	0
294	20250219	162600	478439015	2930	2930	2930	2930	0
295	20250219	162500	478439015	2930	2930	2930	2930	0
296	20250219	162400	478439015	2930	2930	2930	2930	0
297	20250219	162300	478439015	2930	2930	2930	2930	0
298	20250219	162200	478439015	2930	2930	2930	2930	0
299	20250219	162100	478439015	2930	2930	2930	2930	0
300	20250219	162000	478439015	2930	2930	2930	2930	0
301	20250219	161900	478439015	2930	2930	2930	2930	0
302	20250219	161800	478439015	2930	2930	2930	2930	354
303	20250219	161700	478439015	2930	2930	2930	2930	0
304	20250219	161600	478439015	2930	2930	2930	2930	0
305	20250219	161500	478439015	2930	2930	2930	2930	0
306	20250219	161400	478439015	2930	2930	2930	2930	0
307	20250219	161300	478439015	2930	2930	2930	2930	0
308	20250219	161200	478439015	2930	2930	2930	2930	0
309	20250219	161100	478439015	2930	2930	2930	2930	0
310	20250219	161000	478439015	2930	2930	2930	2930	0
311	20250219	160900	478439015	2930	2930	2930	2930	0
312	20250219	160800	478439015	2930	2930	2930	2930	0
313	20250219	160700	478439015	2930	2930	2930	2930	0
314	20250219	160600	478439015	2930	2930	2930	2930	0
315	20250219	160500	478439015	2930	2930	2930	2930	0
316	20250219	160400	478439015	2930	2930	2930	2930	0
317	20250219	160300	478439015	2930	2930	2930	2930	0
318	20250219	160200	478439015	2930	2930	2930	2930	0
319	20250219	160100	478439015	2930	2930	2930	2930	0
320	20250219	160000	478439015	2930	2930	2930	2930	0
321	20250219	155900	478439015	2930	2930	2930	2930	0
322	20250219	155800	478439015	2930	2930	2930	2930	0
323	20250219	155700	478439015	2930	2930	2930	2930	0
324	20250219	155600	478439015	2930	2930	2930	2930	0
325	20250219	155500	478439015	2930	2930	2930	2930	0
326	20250219	155400	478439015	2930	2930	2930	2930	0
327	20250219	155300	478439015	2930	2930	2930	2930	0
328	20250219	155200	478439015	2930	2930	2930	2930	0
329	20250219	155100	478439015	2930	2930	2930	2930	0
330	20250219	155000	478439015	2930	2930	2930	2930	0
331	20250219	154900	478439015	2930	2930	2930	2930	0
332	20250219	154800	478439015	2930	2930	2930	2930	354
333	20250219	154700	478439015	2930	2930	2930	2930	0
334	20250219	154600	478439015	2930	2930	2930	2930	0
335	20250219	154500	478439015	2930	2930	2930	2930	0
336	20250219	154400	478439015	2930	2930	2930	2930	0
337	20250219	154300	478439015	2930	2930	2930	2930	0
338	20250219	154200	478439015	2930	2930	2930	2930	0
339	20250219	154100	478439015	2930	2930	2930	2930	0
340	20250219	154000	478439015	2930	2930	2930	2930	0
341	20250219	153900	478439015	2930	2930	2930	2930	0
342	20250219	153800	478439015	2930	2930	2930	2930	0
343	20250219	153700	478439015	2930	2930	2930	2930	0
344	20250219	153600	478439015	2930	2930	2930	2930	0
345	20250219	153500	478439015	2930	2930	2930	2930	0
346	20250219	153400	478439015	2930	2930	2930	2930	0
347	20250219	153300	478439015	2930	2930	2930	2930	0
348	20250219	153200	478439015	2930	2930	2930	2930	0
349	20250219	153100	478439015	2930	2930	2930	2930	0
350	20250219	153000	478439015	2930	2930	2930	2930	354
351	20250219	152900	477401795	2920	2920	2920	2920	0
352	20250219	152800	477401795	2920	2920	2920	2920	0
353	20250219	152700	477401795	2920	2920	2920	2920	0
354	20250219	152600	477401795	2920	2920	2920	2920	0
355	20250219	152500	477401795	2920	2920	2920	2920	0
356	20250219	152400	477401795	2920	2920	2920	2920	0
357	20250219	152300	477401795	2920	2920	2920	2920	0
358	20250219	152200	477401795	2920	2920	2920	2920	0
359	20250219	152100	477401795	2920	2920	2920	2920	0
360	20250219	152000	477401795	2920	2920	2920	2920	0
361	20250219	151900	477401795	2920	2900	2930	2900	94
362	20250219	151800	477128535	2895	2890	2895	2885	2640
363	20250219	151700	469485805	2890	2890	2890	2890	0
364	20250219	151600	469485805	2890	2890	2890	2890	1502
365	20250219	151500	465145025	2895	2890	2895	2890	215
366	20250219	151400	464523670	2895	2895	2895	2895	0
367	20250219	151300	464523670	2895	2895	2895	2895	0
368	20250219	151200	464523670	2895	2895	2895	2895	27
369	20250219	151100	464445505	2885	2885	2885	2885	10
370	20250219	151000	464416655	2895	2895	2895	2895	2
371	20250219	150900	464410865	2885	2885	2885	2885	17
372	20250219	150800	464361820	2890	2890	2890	2890	966
373	20250219	150700	461570080	2890	2890	2890	2890	10
374	20250219	150600	461541180	2880	2885	2885	2880	1287
375	20250219	150500	457829415	2890	2895	2895	2890	80
376	20250219	150400	457597940	2895	2895	2895	2895	0
377	20250219	150300	457597940	2895	2895	2895	2895	0
378	20250219	150200	457597940	2895	2895	2895	2895	84
379	20250219	150100	457354760	2885	2885	2885	2885	1837
380	20250219	150000	452055015	2885	2890	2890	2885	65
381	20250219	145900	451867440	2900	2900	2900	2900	0
382	20250219	145800	451867440	2900	2895	2900	2880	566
383	20250219	145700	450233480	2905	2905	2905	2905	0
384	20250219	145600	450233480	2905	2905	2905	2905	1
385	20250219	145500	450230575	2895	2900	2900	2895	876
386	20250219	145400	447694550	2910	2910	2910	2910	0
387	20250219	145300	447694550	2910	2910	2910	2910	0
388	20250219	145200	447694550	2910	2910	2910	2910	0
389	20250219	145100	447694550	2910	2910	2910	2910	0
390	20250219	145000	447694550	2910	2910	2910	2910	0
391	20250219	144900	447694550	2910	2910	2910	2910	0
392	20250219	144800	447694550	2910	2910	2910	2910	0
393	20250219	144700	447694550	2910	2910	2910	2910	0
394	20250219	144600	447694550	2910	2910	2910	2910	0
395	20250219	144500	447694550	2910	2910	2910	2910	0
396	20250219	144400	447694550	2910	2910	2910	2910	0
397	20250219	144300	447694550	2910	2910	2910	2910	0
398	20250219	144200	447694550	2910	2910	2910	2910	0
399	20250219	144100	447694550	2910	2910	2910	2910	0
400	20250219	144000	447694550	2910	2910	2910	2910	0
401	20250219	143900	447694550	2910	2910	2910	2910	0
402	20250219	143800	447694550	2910	2910	2910	2910	0
403	20250219	143700	447694550	2910	2910	2910	2910	0
404	20250219	143600	447694550	2910	2900	2910	2900	15
405	20250219	143500	447651035	2910	2910	2910	2910	0
406	20250219	143400	447651035	2910	2910	2910	2910	0
407	20250219	143300	447651035	2910	2900	2910	2900	88
408	20250219	143200	447395825	2900	2900	2900	2900	412
409	20250219	143100	446201025	2900	2895	2900	2895	1281
410	20250219	143000	442492525	2900	2900	2900	2900	1
411	20250219	142900	442489625	2900	2900	2900	2900	199
412	20250219	142800	441912525	2910	2910	2910	2910	1088
413	20250219	142700	438746445	2930	2930	2930	2930	0
414	20250219	142600	438746445	2930	2930	2930	2930	0
415	20250219	142500	438746445	2930	2930	2930	2930	0
416	20250219	142400	438746445	2930	2930	2930	2930	100
417	20250219	142300	438453445	2930	2930	2930	2930	0
418	20250219	142200	438453445	2930	2930	2930	2930	0
419	20250219	142100	438453445	2930	2930	2930	2930	0
420	20250219	142000	438453445	2930	2930	2930	2930	0
421	20250219	141900	438453445	2930	2930	2930	2930	0
422	20250219	141800	438453445	2930	2930	2935	2930	49
423	20250219	141700	438309870	2910	2910	2910	2910	2
424	20250219	141600	438304050	2910	2910	2910	2910	0
425	20250219	141500	438304050	2910	2910	2910	2910	0
426	20250219	141400	438304050	2910	2910	2910	2910	0
427	20250219	141300	438304050	2910	2910	2910	2910	0
428	20250219	141200	438304050	2910	2910	2910	2910	0
429	20250219	141100	438304050	2910	2910	2910	2910	0
430	20250219	141000	438304050	2910	2910	2910	2910	0
431	20250219	140900	438304050	2910	2910	2910	2910	300
432	20250219	140800	437431050	2915	2915	2915	2915	12
433	20250219	140700	437396070	2915	2915	2915	2915	1
434	20250219	140600	437393155	2900	2900	2915	2900	22
435	20250219	140500	437329340	2900	2900	2900	2900	30
436	20250219	140400	437242340	2900	2900	2915	2900	37
437	20250219	140300	437134935	2900	2910	2915	2895	508
438	20250219	140200	435658025	2915	2915	2915	2915	0
439	20250219	140100	435658025	2915	2915	2915	2915	1
440	20250219	140000	435655110	2910	2910	2915	2910	197
441	20250219	135900	435081590	2910	2910	2910	2910	50
442	20250219	135800	434936090	2915	2915	2915	2915	0
443	20250219	135700	434936090	2915	2915	2915	2915	0
444	20250219	135600	434936090	2915	2915	2915	2915	0
445	20250219	135500	434936090	2915	2915	2915	2915	0
446	20250219	135400	434936090	2915	2915	2915	2915	0
447	20250219	135300	434936090	2915	2915	2915	2915	7
448	20250219	135200	434915685	2910	2910	2910	2910	1
449	20250219	135100	434912775	2915	2910	2915	2910	51
450	20250219	135000	434764360	2915	2915	2915	2915	0
451	20250219	134900	434764360	2915	2915	2915	2915	0
452	20250219	134800	434764360	2915	2915	2915	2915	0
453	20250219	134700	434764360	2915	2915	2915	2915	0
454	20250219	134600	434764360	2915	2915	2915	2915	0
455	20250219	134500	434764360	2915	2915	2915	2915	0
456	20250219	134400	434764360	2915	2915	2915	2915	0
457	20250219	134300	434764360	2915	2915	2915	2915	100
458	20250219	134200	434472860	2915	2915	2915	2915	0
459	20250219	134100	434472860	2915	2915	2915	2915	1
460	20250219	134000	434469945	2900	2905	2915	2900	994
461	20250219	133900	431582455	2910	2910	2910	2910	0
462	20250219	133800	431582455	2910	2910	2910	2910	0
463	20250219	133700	431582455	2910	2910	2910	2910	0
464	20250219	133600	431582455	2910	2910	2910	2910	0
465	20250219	133500	431582455	2910	2910	2910	2910	69
466	20250219	133400	431381665	2920	2920	2920	2920	2
467	20250219	133300	431375825	2920	2920	2920	2920	0
468	20250219	133200	431375825	2920	2915	2920	2915	849
469	20250219	133100	428900985	2915	2910	2915	2910	34
470	20250219	133000	428802040	2910	2910	2910	2910	0
471	20250219	132900	428802040	2910	2905	2910	2905	31
472	20250219	132800	428711915	2910	2910	2910	2910	0
473	20250219	132700	428711915	2910	2910	2910	2910	2
474	20250219	132600	428706095	2910	2910	2910	2910	0
475	20250219	132500	428706095	2910	2910	2910	2910	0
476	20250219	132400	428706095	2910	2900	2910	2900	169
477	20250219	132300	428215400	2905	2905	2905	2905	0
478	20250219	132200	428215400	2905	2890	2905	2890	917
479	20250219	132100	425557595	2890	2900	2900	2880	2150
480	20250219	132000	419340760	2905	2900	2905	2900	110
481	20250219	131900	419021710	2905	2905	2905	2905	0
482	20250219	131800	419021710	2905	2905	2905	2905	0
483	20250219	131700	419021710	2905	2905	2905	2905	100
484	20250219	131600	418731210	2925	2925	2925	2925	0
485	20250219	131500	418731210	2925	2925	2925	2925	0
486	20250219	131400	418731210	2925	2915	2925	2915	2
487	20250219	131300	418725370	2905	2905	2905	2905	510
488	20250219	131200	417243820	2925	2925	2925	2925	0
489	20250219	131100	417243820	2925	2925	2925	2925	0
490	20250219	131000	417243820	2925	2925	2925	2925	0
491	20250219	130900	417243820	2925	2910	2925	2905	1800
492	20250219	130800	412006645	2925	2925	2925	2925	0
493	20250219	130700	412006645	2925	2925	2925	2925	0
494	20250219	130600	412006645	2925	2925	2925	2925	0
495	20250219	130500	412006645	2925	2925	2925	2925	0
496	20250219	130400	412006645	2925	2925	2925	2925	0
497	20250219	130300	412006645	2925	2925	2925	2925	0
498	20250219	130200	412006645	2925	2920	2925	2920	2
499	20250219	130100	412000800	2925	2925	2925	2925	0
500	20250219	130000	412000800	2925	2925	2925	2925	0
501	20250219	125900	412000800	2925	2920	2925	2920	2
502	20250219	125800	411994955	2920	2920	2920	2920	4000
503	20250219	125700	400314955	2920	2920	2920	2920	0
504	20250219	125600	400314955	2920	2920	2920	2920	0
505	20250219	125500	400314955	2920	2920	2920	2920	0
506	20250219	125400	400314955	2920	2920	2920	2920	500
507	20250219	125300	398854955	2920	2920	2920	2920	0
508	20250219	125200	398854955	2920	2920	2920	2920	11
509	20250219	125100	398822835	2925	2925	2925	2925	0
510	20250219	125000	398822835	2925	2925	2925	2925	0
511	20250219	124900	398822835	2925	2925	2925	2925	0
512	20250219	124800	398822835	2925	2925	2925	2925	0
513	20250219	124700	398822835	2925	2925	2925	2925	0
514	20250219	124600	398822835	2925	2925	2925	2925	1
515	20250219	124500	398819910	2920	2920	2920	2920	0
516	20250219	124400	398819910	2920	2920	2920	2920	1
517	20250219	124300	398816990	2915	2915	2915	2915	826
518	20250219	124200	396409200	2915	2915	2915	2915	0
519	20250219	124100	396409200	2915	2915	2915	2915	0
520	20250219	124000	396409200	2915	2915	2915	2915	1
521	20250219	123900	396406285	2905	2905	2905	2905	0
522	20250219	123800	396406285	2905	2905	2905	2905	0
523	20250219	123700	396406285	2905	2905	2905	2905	0
524	20250219	123600	396406285	2905	2905	2905	2905	0
525	20250219	123500	396406285	2905	2905	2905	2905	0
526	20250219	123400	396406285	2905	2905	2905	2905	0
527	20250219	123300	396406285	2905	2905	2905	2905	0
528	20250219	123200	396406285	2905	2905	2905	2905	0
529	20250219	123100	396406285	2905	2905	2905	2905	0
530	20250219	123000	396406285	2905	2905	2905	2905	696
531	20250219	122900	394384405	2910	2910	2910	2910	11
532	20250219	122800	394352395	2900	2910	2920	2900	612
533	20250219	122700	392572455	2910	2910	2910	2910	0
534	20250219	122600	392572455	2910	2910	2910	2910	1538
535	20250219	122500	388096875	2905	2905	2905	2905	0
536	20250219	122400	388096875	2905	2915	2915	2905	873
537	20250219	122300	385559710	2915	2920	2920	2915	12
538	20250219	122200	385524680	2925	2925	2925	2925	20
539	20250219	122100	385466180	2925	2915	2925	2915	11
540	20250219	122000	385434105	2915	2915	2915	2915	2011
541	20250219	121900	379572040	2925	2920	2925	2915	11
542	20250219	121800	379539940	2925	2925	2925	2925	1
543	20250219	121700	379537015	2915	2915	2915	2915	30
544	20250219	121600	379449565	2915	2915	2915	2915	2700
545	20250219	121500	371579065	2915	2915	2915	2915	1
546	20250219	121400	371576150	2905	2905	2905	2905	200
547	20250219	121300	370995150	2915	2915	2915	2915	0
548	20250219	121200	370995150	2915	2915	2915	2915	0
549	20250219	121100	370995150	2915	2915	2915	2915	0
550	20250219	121000	370995150	2915	2915	2915	2915	0
551	20250219	120900	370995150	2915	2915	2915	2915	0
552	20250219	120800	370995150	2915	2915	2915	2915	0
553	20250219	120700	370995150	2915	2915	2915	2915	0
554	20250219	120600	370995150	2915	2915	2915	2915	0
555	20250219	120500	370995150	2915	2915	2915	2915	1
556	20250219	120400	370992235	2900	2900	2900	2900	820
557	20250219	120300	368614235	2900	2900	2900	2900	100
558	20250219	120200	368324235	2900	2900	2900	2900	1843
559	20250219	120100	362979535	2905	2905	2905	2905	1029
560	20250219	120000	359990290	2900	2910	2910	2900	6140
561	20250219	115900	342138395	2910	2910	2910	2910	0
562	20250219	115800	342138395	2910	2915	2915	2910	1798
563	20250219	115700	336905355	2925	2925	2925	2925	47
564	20250219	115600	336767880	2930	2930	2930	2930	0
565	20250219	115500	336767880	2930	2930	2930	2930	0
566	20250219	115400	336767880	2930	2930	2930	2930	0
567	20250219	115300	336767880	2930	2930	2930	2930	696
568	20250219	115200	334728600	2940	2940	2940	2940	0
569	20250219	115100	334728600	2940	2940	2940	2940	0
570	20250219	115000	334728600	2940	2940	2940	2940	0
571	20250219	114900	334728600	2940	2940	2940	2940	0
572	20250219	114800	334728600	2940	2940	2940	2940	1
573	20250219	114700	334725660	2920	2920	2920	2920	0
574	20250219	114600	334725660	2920	2920	2920	2920	0
575	20250219	114500	334725660	2920	2920	2920	2920	0
576	20250219	114400	334725660	2920	2920	2920	2920	200
577	20250219	114300	334141660	2940	2940	2940	2940	0
578	20250219	114200	334141660	2940	2935	2940	2935	431
579	20250219	114100	332876670	2935	2935	2935	2935	101
580	20250219	114000	332580235	2930	2920	2935	2920	445
581	20250219	113900	331279820	2920	2925	2925	2915	501
582	20250219	113800	329818150	2925	2925	2925	2925	25
583	20250219	113700	329745025	2930	2930	2930	2930	13
584	20250219	113600	329706935	2935	2935	2935	2935	6
585	20250219	113500	329689325	2940	2960	2960	2940	1702
586	20250219	113400	324685425	2940	2950	2950	2940	814
587	20250219	113300	322288125	2965	2960	2965	2960	2
588	20250219	113200	322282200	2980	2980	2980	2980	0
589	20250219	113100	322282200	2980	2980	2980	2980	0
590	20250219	113000	322282200	2980	2965	2980	2955	22
591	20250219	112900	322217120	2960	2970	2980	2945	370
592	20250219	112800	321124935	2960	2960	2980	2960	432
593	20250219	112700	319842505	2960	2970	2970	2950	803
594	20250219	112600	317471985	2960	2970	2970	2960	658
595	20250219	112500	315524285	2960	2960	2960	2960	0
596	20250219	112400	315524285	2960	2955	2960	2950	1195
597	20250219	112300	311988795	2955	2960	2960	2955	63
598	20250219	112200	311802565	2960	2955	2960	2950	644
599	20250219	112100	309897880	2955	2925	2955	2925	2655
600	20250219	112000	302103645	2920	2910	2930	2910	3962
601	20250219	111900	290512840	2910	2910	2910	2910	0
602	20250219	111800	290512840	2910	2910	2910	2910	1
603	20250219	111700	290509930	2910	2910	2910	2900	213
604	20250219	111600	289890180	2910	2910	2915	2910	403
605	20250219	111500	288717445	2910	2910	2910	2910	0
606	20250219	111400	288717445	2910	2910	2910	2910	347
607	20250219	111300	287707675	2910	2910	2910	2910	70
608	20250219	111200	287503975	2910	2910	2910	2910	0
609	20250219	111100	287503975	2910	2910	2910	2910	0
610	20250219	111000	287503975	2910	2905	2910	2905	947
611	20250219	110900	284748870	2905	2905	2905	2905	5
612	20250219	110800	284734345	2905	2905	2905	2900	2738
613	20250219	110700	276794095	2905	2900	2905	2900	1281
614	20250219	110600	273076210	2900	2885	2900	2880	509
615	20250219	110500	271606030	2885	2885	2885	2885	1
616	20250219	110400	271603145	2885	2885	2885	2885	0
617	20250219	110300	271603145	2885	2885	2885	2885	1
618	20250219	110200	271600260	2900	2900	2900	2900	888
619	20250219	110100	269025060	2900	2885	2900	2885	1080
620	20250219	110000	265905015	2880	2885	2885	2880	37
621	20250219	105900	265798445	2885	2885	2885	2885	50
622	20250219	105800	265654195	2885	2885	2885	2885	7
623	20250219	105700	265634000	2875	2875	2875	2875	469
624	20250219	105600	264285625	2875	2885	2885	2875	82
625	20250219	105500	264049215	2875	2885	2885	2875	27
626	20250219	105400	263971330	2875	2875	2875	2875	0
627	20250219	105300	263971330	2875	2870	2875	2865	5697
628	20250219	105200	247636470	2885	2885	2885	2885	0
629	20250219	105100	247636470	2885	2885	2885	2885	632
630	20250219	105000	245813150	2885	2885	2885	2860	5631
631	20250219	104900	229683335	2870	2870	2870	2870	626
632	20250219	104800	227886715	2890	2870	2895	2860	3937
633	20250219	104700	216582135	2875	2885	2905	2875	2624
634	20250219	104600	209022005	2880	2875	2895	2875	3428
635	20250219	104500	199126305	2895	2885	2895	2875	1621
636	20250219	104400	194460015	2895	2895	2895	2895	0
637	20250219	104300	194460015	2895	2890	2895	2885	7
638	20250219	104200	194439800	2895	2890	2895	2890	249
639	20250219	104100	193720185	2890	2890	2890	2890	2
640	20250219	104000	193714405	2895	2880	2895	2880	634
641	20250219	103900	191887920	2870	2895	2895	2870	1308
642	20250219	103800	188123670	2900	2905	2905	2890	76
643	20250219	103700	187904005	2890	2890	2890	2890	127
644	20250219	103600	187536975	2890	2890	2890	2890	2
645	20250219	103500	187531195	2890	2900	2900	2870	3003
646	20250219	103400	178912515	2885	2885	2890	2865	4571
647	20250219	103300	165757580	2910	2905	2910	2880	4468
648	20250219	103200	152847100	2925	2935	2935	2910	413
649	20250219	103100	151644775	2935	2915	2935	2915	131
650	20250219	103000	151262195	2930	2920	2930	2915	249
651	20250219	102900	150535790	2920	2920	2930	2920	2059
652	20250219	102800	144523325	2920	2935	2935	2915	1418
653	20250219	102700	140388910	2935	2950	2950	2910	6138
654	20250219	102600	122414945	2950	2885	2960	2885	23411
655	20250219	102500	53679420	2885	2885	2885	2885	0
656	20250219	102400	53679420	2885	2885	2885	2885	0
657	20250219	102300	53679420	2885	2885	2885	2885	664
658	20250219	102200	51763780	2885	2905	2905	2885	695
659	20250219	102100	49758685	2890	2890	2905	2890	244
660	20250219	102000	49053510	2890	2890	2890	2890	1158
661	20250219	101900	45706890	2910	2910	2910	2910	1
662	20250219	101800	45703980	2910	2910	2910	2910	0
663	20250219	101700	45703980	2910	2910	2910	2910	0
664	20250219	101600	45703980	2910	2910	2910	2910	0
665	20250219	101500	45703980	2910	2910	2910	2910	0
666	20250219	101400	45703980	2910	2910	2910	2910	0
667	20250219	101300	45703980	2910	2910	2910	2910	0
668	20250219	101200	45703980	2910	2910	2910	2910	0
669	20250219	101100	45703980	2910	2910	2910	2910	0
670	20250219	101000	45703980	2910	2910	2910	2910	0
671	20250219	100900	45703980	2910	2910	2910	2910	0
672	20250219	100800	45703980	2910	2895	2910	2890	1001
673	20250219	100700	42810850	2910	2910	2910	2910	0
674	20250219	100600	42810850	2910	2910	2910	2910	1
675	20250219	100500	42807940	2915	2915	2915	2915	0
676	20250219	100400	42807940	2915	2915	2915	2915	1
677	20250219	100300	42805025	2915	2915	2915	2915	1
678	20250219	100200	42802110	2900	2900	2900	2900	0
679	20250219	100100	42802110	2900	2900	2900	2900	23
680	20250219	100000	42735410	2915	2915	2915	2915	0
681	20250219	095900	42735410	2915	2915	2915	2915	0
682	20250219	095800	42735410	2915	2915	2915	2915	0
683	20250219	095700	42735410	2915	2915	2915	2915	0
684	20250219	095600	42735410	2915	2915	2915	2915	0
685	20250219	095500	42735410	2915	2915	2915	2915	0
686	20250219	095400	42735410	2915	2915	2915	2915	0
687	20250219	095300	42735410	2915	2890	2915	2890	618
688	20250219	095200	40946595	2890	2885	2890	2885	800
689	20250219	095100	38634695	2885	2885	2885	2885	1
690	20250219	095000	38631810	2870	2880	2885	2870	1401
691	20250219	094900	34595165	2885	2885	2885	2885	0
692	20250219	094800	34595165	2885	2885	2885	2885	0
693	20250219	094700	34595165	2885	2885	2885	2885	0
694	20250219	094600	34595165	2885	2885	2885	2885	0
695	20250219	094500	34595165	2885	2875	2885	2875	781
696	20250219	094400	32349740	2885	2875	2885	2875	201
697	20250219	094300	31771855	2870	2870	2870	2870	72
698	20250219	094200	31565215	2875	2875	2875	2875	0
699	20250219	094100	31565215	2875	2875	2875	2875	0
700	20250219	094000	31565215	2875	2875	2875	2875	0
701	20250219	093900	31565215	2875	2875	2875	2875	0
702	20250219	093800	31565215	2875	2875	2875	2875	1392
703	20250219	093700	27563215	2845	2845	2845	2845	0
704	20250219	093600	27563215	2845	2880	2880	2840	8497
705	20250219	093500	3396615	2885	2895	2895	2885	77
706	20250219	093400	3173915	2895	2895	2895	2895	10
707	20250219	093300	3144965	2890	2890	2890	2890	0
708	20250219	093200	3144965	2890	2890	2890	2890	9
709	20250219	093100	3118955	2890	2915	2915	2890	739
710	20250219	093000	980795	2915	2915	2915	2915	47
711	20250219	092900	843790	2915	2915	2915	2915	0
712	20250219	092800	843790	2915	2915	2915	2915	0
713	20250219	092700	843790	2915	2915	2915	2915	0
714	20250219	092600	843790	2915	2915	2915	2915	0
715	20250219	092500	843790	2915	2915	2915	2915	0
716	20250219	092400	843790	2915	2915	2915	2915	0
717	20250219	092300	843790	2915	2915	2915	2915	0
718	20250219	092200	843790	2915	2915	2915	2915	10
719	20250219	092100	814640	2915	2915	2915	2915	0
720	20250219	092000	814640	2915	2915	2915	2915	0
721	20250219	091900	814640	2915	2925	2925	2915	5
722	20250219	091800	800025	2930	2930	2930	2930	0
723	20250219	091700	800025	2930	2930	2930	2930	59
724	20250219	091600	627155	2930	2930	2930	2930	0
725	20250219	091500	627155	2930	2930	2930	2930	0
726	20250219	091400	627155	2930	2930	2930	2930	0
727	20250219	091300	627155	2930	2930	2930	2930	0
728	20250219	091200	627155	2930	2930	2930	2930	0
729	20250219	091100	627155	2930	2930	2930	2930	0
730	20250219	091000	627155	2930	2930	2930	2930	0
731	20250219	090900	627155	2930	2930	2930	2930	0
732	20250219	090800	627155	2930	2930	2930	2930	0
733	20250219	090700	627155	2930	2930	2930	2930	2
734	20250219	090600	621295	2915	2915	2915	2915	0
735	20250219	090500	621295	2915	2915	2915	2915	0
736	20250219	090400	621295	2915	2915	2915	2915	0
737	20250219	090300	621295	2915	2915	2915	2915	10
738	20250219	090200	592145	2915	2915	2915	2915	0
739	20250219	090100	592145	2915	2915	2915	2915	183
740	20250219	090000	58700	2935	2935	2935	2935	20