KissMeData/367000/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213400	57813605	4215	4215	4215	4215	149
3	20250219	213300	57813605	4215	4215	4215	4215	0
4	20250219	213200	57813605	4215	4215	4215	4215	0
5	20250219	213100	57813605	4215	4215	4215	4215	0
6	20250219	213000	57813605	4215	4215	4215	4215	0
7	20250219	212900	57813605	4215	4215	4215	4215	0
8	20250219	212800	57813605	4215	4215	4215	4215	0
9	20250219	212700	57813605	4215	4215	4215	4215	0
10	20250219	212600	57813605	4215	4215	4215	4215	0
11	20250219	212500	57813605	4215	4215	4215	4215	0
12	20250219	212400	57813605	4215	4215	4215	4215	0
13	20250219	212300	57813605	4215	4215	4215	4215	0
14	20250219	212200	57813605	4215	4215	4215	4215	0
15	20250219	212100	57813605	4215	4215	4215	4215	0
16	20250219	212000	57813605	4215	4215	4215	4215	0
17	20250219	211900	57813605	4215	4215	4215	4215	0
18	20250219	211800	57813605	4215	4215	4215	4215	0
19	20250219	211700	57813605	4215	4215	4215	4215	0
20	20250219	211600	57813605	4215	4215	4215	4215	0
21	20250219	211500	57813605	4215	4215	4215	4215	0
22	20250219	211400	57813605	4215	4215	4215	4215	0
23	20250219	211300	57813605	4215	4215	4215	4215	0
24	20250219	211200	57813605	4215	4215	4215	4215	0
25	20250219	211100	57813605	4215	4215	4215	4215	0
26	20250219	211000	57813605	4215	4215	4215	4215	0
27	20250219	210900	57813605	4215	4215	4215	4215	0
28	20250219	210800	57813605	4215	4215	4215	4215	0
29	20250219	210700	57813605	4215	4215	4215	4215	0
30	20250219	210600	57813605	4215	4215	4215	4215	0
31	20250219	210500	57813605	4215	4215	4215	4215	0
32	20250219	210400	57813605	4215	4215	4215	4215	149
33	20250219	210300	57813605	4215	4215	4215	4215	0
34	20250219	210200	57813605	4215	4215	4215	4215	0
35	20250219	210100	57813605	4215	4215	4215	4215	0
36	20250219	210000	57813605	4215	4215	4215	4215	0
37	20250219	205900	57813605	4215	4215	4215	4215	0
38	20250219	205800	57813605	4215	4215	4215	4215	0
39	20250219	205700	57813605	4215	4215	4215	4215	0
40	20250219	205600	57813605	4215	4215	4215	4215	0
41	20250219	205500	57813605	4215	4215	4215	4215	0
42	20250219	205400	57813605	4215	4215	4215	4215	0
43	20250219	205300	57813605	4215	4215	4215	4215	0
44	20250219	205200	57813605	4215	4215	4215	4215	0
45	20250219	205100	57813605	4215	4215	4215	4215	0
46	20250219	205000	57813605	4215	4215	4215	4215	0
47	20250219	204900	57813605	4215	4215	4215	4215	0
48	20250219	204800	57813605	4215	4215	4215	4215	0
49	20250219	204700	57813605	4215	4215	4215	4215	0
50	20250219	204600	57813605	4215	4215	4215	4215	0
51	20250219	204500	57813605	4215	4215	4215	4215	0
52	20250219	204400	57813605	4215	4215	4215	4215	0
53	20250219	204300	57813605	4215	4215	4215	4215	0
54	20250219	204200	57813605	4215	4215	4215	4215	0
55	20250219	204100	57813605	4215	4215	4215	4215	0
56	20250219	204000	57813605	4215	4215	4215	4215	0
57	20250219	203900	57813605	4215	4215	4215	4215	0
58	20250219	203800	57813605	4215	4215	4215	4215	0
59	20250219	203700	57813605	4215	4215	4215	4215	0
60	20250219	203600	57813605	4215	4215	4215	4215	0
61	20250219	203500	57813605	4215	4215	4215	4215	0
62	20250219	203400	57813605	4215	4215	4215	4215	149
63	20250219	203300	57813605	4215	4215	4215	4215	0
64	20250219	203200	57813605	4215	4215	4215	4215	0
65	20250219	203100	57813605	4215	4215	4215	4215	0
66	20250219	203000	57813605	4215	4215	4215	4215	0
67	20250219	202900	57813605	4215	4215	4215	4215	0
68	20250219	202800	57813605	4215	4215	4215	4215	0
69	20250219	202700	57813605	4215	4215	4215	4215	0
70	20250219	202600	57813605	4215	4215	4215	4215	0
71	20250219	202500	57813605	4215	4215	4215	4215	0
72	20250219	202400	57813605	4215	4215	4215	4215	0
73	20250219	202300	57813605	4215	4215	4215	4215	0
74	20250219	202200	57813605	4215	4215	4215	4215	0
75	20250219	202100	57813605	4215	4215	4215	4215	0
76	20250219	202000	57813605	4215	4215	4215	4215	0
77	20250219	201900	57813605	4215	4215	4215	4215	0
78	20250219	201800	57813605	4215	4215	4215	4215	0
79	20250219	201700	57813605	4215	4215	4215	4215	0
80	20250219	201600	57813605	4215	4215	4215	4215	0
81	20250219	201500	57813605	4215	4215	4215	4215	0
82	20250219	201400	57813605	4215	4215	4215	4215	0
83	20250219	201300	57813605	4215	4215	4215	4215	0
84	20250219	201200	57813605	4215	4215	4215	4215	0
85	20250219	201100	57813605	4215	4215	4215	4215	0
86	20250219	201000	57813605	4215	4215	4215	4215	0
87	20250219	200900	57813605	4215	4215	4215	4215	0
88	20250219	200800	57813605	4215	4215	4215	4215	0
89	20250219	200700	57813605	4215	4215	4215	4215	0
90	20250219	200600	57813605	4215	4215	4215	4215	0
91	20250219	200500	57813605	4215	4215	4215	4215	0
92	20250219	200400	57813605	4215	4215	4215	4215	149
93	20250219	200300	57813605	4215	4215	4215	4215	0
94	20250219	200200	57813605	4215	4215	4215	4215	0
95	20250219	200100	57813605	4215	4215	4215	4215	0
96	20250219	200000	57813605	4215	4215	4215	4215	0
97	20250219	195900	57813605	4215	4215	4215	4215	0
98	20250219	195800	57813605	4215	4215	4215	4215	0
99	20250219	195700	57813605	4215	4215	4215	4215	0
100	20250219	195600	57813605	4215	4215	4215	4215	0
101	20250219	195500	57813605	4215	4215	4215	4215	0
102	20250219	195400	57813605	4215	4215	4215	4215	0
103	20250219	195300	57813605	4215	4215	4215	4215	0
104	20250219	195200	57813605	4215	4215	4215	4215	0
105	20250219	195100	57813605	4215	4215	4215	4215	0
106	20250219	195000	57813605	4215	4215	4215	4215	0
107	20250219	194900	57813605	4215	4215	4215	4215	0
108	20250219	194800	57813605	4215	4215	4215	4215	0
109	20250219	194700	57813605	4215	4215	4215	4215	0
110	20250219	194600	57813605	4215	4215	4215	4215	0
111	20250219	194500	57813605	4215	4215	4215	4215	0
112	20250219	194400	57813605	4215	4215	4215	4215	0
113	20250219	194300	57813605	4215	4215	4215	4215	0
114	20250219	194200	57813605	4215	4215	4215	4215	0
115	20250219	194100	57813605	4215	4215	4215	4215	0
116	20250219	194000	57813605	4215	4215	4215	4215	0
117	20250219	193900	57813605	4215	4215	4215	4215	0
118	20250219	193800	57813605	4215	4215	4215	4215	0
119	20250219	193700	57813605	4215	4215	4215	4215	0
120	20250219	193600	57813605	4215	4215	4215	4215	0
121	20250219	193500	57813605	4215	4215	4215	4215	0
122	20250219	193400	57813605	4215	4215	4215	4215	149
123	20250219	193300	57813605	4215	4215	4215	4215	0
124	20250219	193200	57813605	4215	4215	4215	4215	0
125	20250219	193100	57813605	4215	4215	4215	4215	0
126	20250219	193000	57813605	4215	4215	4215	4215	0
127	20250219	192900	57813605	4215	4215	4215	4215	0
128	20250219	192800	57813605	4215	4215	4215	4215	0
129	20250219	192700	57813605	4215	4215	4215	4215	0
130	20250219	192600	57813605	4215	4215	4215	4215	0
131	20250219	192500	57813605	4215	4215	4215	4215	0
132	20250219	192400	57813605	4215	4215	4215	4215	0
133	20250219	192300	57813605	4215	4215	4215	4215	0
134	20250219	192200	57813605	4215	4215	4215	4215	0
135	20250219	192100	57813605	4215	4215	4215	4215	0
136	20250219	192000	57813605	4215	4215	4215	4215	0
137	20250219	191900	57813605	4215	4215	4215	4215	0
138	20250219	191800	57813605	4215	4215	4215	4215	0
139	20250219	191700	57813605	4215	4215	4215	4215	0
140	20250219	191600	57813605	4215	4215	4215	4215	0
141	20250219	191500	57813605	4215	4215	4215	4215	0
142	20250219	191400	57813605	4215	4215	4215	4215	0
143	20250219	191300	57813605	4215	4215	4215	4215	0
144	20250219	191200	57813605	4215	4215	4215	4215	0
145	20250219	191100	57813605	4215	4215	4215	4215	0
146	20250219	191000	57813605	4215	4215	4215	4215	0
147	20250219	190900	57813605	4215	4215	4215	4215	0
148	20250219	190800	57813605	4215	4215	4215	4215	0
149	20250219	190700	57813605	4215	4215	4215	4215	0
150	20250219	190600	57813605	4215	4215	4215	4215	0
151	20250219	190500	57813605	4215	4215	4215	4215	0
152	20250219	190400	57813605	4215	4215	4215	4215	149
153	20250219	190300	57813605	4215	4215	4215	4215	0
154	20250219	190200	57813605	4215	4215	4215	4215	0
155	20250219	190100	57813605	4215	4215	4215	4215	0
156	20250219	190000	57813605	4215	4215	4215	4215	0
157	20250219	185900	57813605	4215	4215	4215	4215	0
158	20250219	185800	57813605	4215	4215	4215	4215	0
159	20250219	185700	57813605	4215	4215	4215	4215	0
160	20250219	185600	57813605	4215	4215	4215	4215	0
161	20250219	185500	57813605	4215	4215	4215	4215	0
162	20250219	185400	57813605	4215	4215	4215	4215	0
163	20250219	185300	57813605	4215	4215	4215	4215	0
164	20250219	185200	57813605	4215	4215	4215	4215	0
165	20250219	185100	57813605	4215	4215	4215	4215	0
166	20250219	185000	57813605	4215	4215	4215	4215	0
167	20250219	184900	57813605	4215	4215	4215	4215	0
168	20250219	184800	57813605	4215	4215	4215	4215	0
169	20250219	184700	57813605	4215	4215	4215	4215	0
170	20250219	184600	57813605	4215	4215	4215	4215	0
171	20250219	184500	57813605	4215	4215	4215	4215	0
172	20250219	184400	57813605	4215	4215	4215	4215	0
173	20250219	184300	57813605	4215	4215	4215	4215	0
174	20250219	184200	57813605	4215	4215	4215	4215	0
175	20250219	184100	57813605	4215	4215	4215	4215	0
176	20250219	184000	57813605	4215	4215	4215	4215	0
177	20250219	183900	57813605	4215	4215	4215	4215	0
178	20250219	183800	57813605	4215	4215	4215	4215	0
179	20250219	183700	57813605	4215	4215	4215	4215	0
180	20250219	183600	57813605	4215	4215	4215	4215	0
181	20250219	183500	57813605	4215	4215	4215	4215	0
182	20250219	183400	57813605	4215	4215	4215	4215	149
183	20250219	183300	57813605	4215	4215	4215	4215	0
184	20250219	183200	57813605	4215	4215	4215	4215	0
185	20250219	183100	57813605	4215	4215	4215	4215	0
186	20250219	183000	57813605	4215	4215	4215	4215	0
187	20250219	182900	57813605	4215	4215	4215	4215	0
188	20250219	182800	57813605	4215	4215	4215	4215	0
189	20250219	182700	57813605	4215	4215	4215	4215	0
190	20250219	182600	57813605	4215	4215	4215	4215	0
191	20250219	182500	57813605	4215	4215	4215	4215	0
192	20250219	182400	57813605	4215	4215	4215	4215	0
193	20250219	182300	57813605	4215	4215	4215	4215	0
194	20250219	182200	57813605	4215	4215	4215	4215	0
195	20250219	182100	57813605	4215	4215	4215	4215	0
196	20250219	182000	57813605	4215	4215	4215	4215	0
197	20250219	181900	57813605	4215	4215	4215	4215	0
198	20250219	181800	57813605	4215	4215	4215	4215	0
199	20250219	181700	57813605	4215	4215	4215	4215	0
200	20250219	181600	57813605	4215	4215	4215	4215	0
201	20250219	181500	57813605	4215	4215	4215	4215	0
202	20250219	181400	57813605	4215	4215	4215	4215	0
203	20250219	181300	57813605	4215	4215	4215	4215	0
204	20250219	181200	57813605	4215	4215	4215	4215	0
205	20250219	181100	57813605	4215	4215	4215	4215	0
206	20250219	181000	57813605	4215	4215	4215	4215	0
207	20250219	180900	57813605	4215	4215	4215	4215	0
208	20250219	180800	57813605	4215	4215	4215	4215	0
209	20250219	180700	57813605	4215	4215	4215	4215	0
210	20250219	180600	57813605	4215	4215	4215	4215	0
211	20250219	180500	57813605	4215	4215	4215	4215	0
212	20250219	180400	57813605	4215	4215	4215	4215	149
213	20250219	180300	57813605	4215	4215	4215	4215	0
214	20250219	180200	57813605	4215	4215	4215	4215	0
215	20250219	180100	57813605	4215	4215	4215	4215	0
216	20250219	180000	57813605	4215	4215	4215	4215	0
217	20250219	175900	57813605	4215	4215	4215	4215	0
218	20250219	175800	57813605	4215	4215	4215	4215	0
219	20250219	175700	57813605	4215	4215	4215	4215	0
220	20250219	175600	57813605	4215	4215	4215	4215	0
221	20250219	175500	57813605	4215	4215	4215	4215	0
222	20250219	175400	57813605	4215	4215	4215	4215	0
223	20250219	175300	57813605	4215	4215	4215	4215	0
224	20250219	175200	57813605	4215	4215	4215	4215	0
225	20250219	175100	57813605	4215	4215	4215	4215	0
226	20250219	175000	57813605	4215	4215	4215	4215	0
227	20250219	174900	57813605	4215	4215	4215	4215	0
228	20250219	174800	57813605	4215	4215	4215	4215	0
229	20250219	174700	57813605	4215	4215	4215	4215	0
230	20250219	174600	57813605	4215	4215	4215	4215	0
231	20250219	174500	57813605	4215	4215	4215	4215	0
232	20250219	174400	57813605	4215	4215	4215	4215	0
233	20250219	174300	57813605	4215	4215	4215	4215	0
234	20250219	174200	57813605	4215	4215	4215	4215	0
235	20250219	174100	57813605	4215	4215	4215	4215	0
236	20250219	174000	57813605	4215	4215	4215	4215	0
237	20250219	173900	57813605	4215	4215	4215	4215	0
238	20250219	173800	57813605	4215	4215	4215	4215	0
239	20250219	173700	57813605	4215	4215	4215	4215	0
240	20250219	173600	57813605	4215	4215	4215	4215	0
241	20250219	173500	57813605	4215	4215	4215	4215	0
242	20250219	173400	57813605	4215	4215	4215	4215	149
243	20250219	173300	57813605	4215	4215	4215	4215	0
244	20250219	173200	57813605	4215	4215	4215	4215	0
245	20250219	173100	57813605	4215	4215	4215	4215	0
246	20250219	173000	57813605	4215	4215	4215	4215	0
247	20250219	172900	57813605	4215	4215	4215	4215	0
248	20250219	172800	57813605	4215	4215	4215	4215	0
249	20250219	172700	57813605	4215	4215	4215	4215	0
250	20250219	172600	57813605	4215	4215	4215	4215	0
251	20250219	172500	57813605	4215	4215	4215	4215	0
252	20250219	172400	57813605	4215	4215	4215	4215	0
253	20250219	172300	57813605	4215	4215	4215	4215	0
254	20250219	172200	57813605	4215	4215	4215	4215	0
255	20250219	172100	57813605	4215	4215	4215	4215	0
256	20250219	172000	57813605	4215	4215	4215	4215	0
257	20250219	171900	57813605	4215	4215	4215	4215	0
258	20250219	171800	57813605	4215	4215	4215	4215	0
259	20250219	171700	57813605	4215	4215	4215	4215	0
260	20250219	171600	57813605	4215	4215	4215	4215	0
261	20250219	171500	57813605	4215	4215	4215	4215	0
262	20250219	171400	57813605	4215	4215	4215	4215	0
263	20250219	171300	57813605	4215	4215	4215	4215	0
264	20250219	171200	57813605	4215	4215	4215	4215	0
265	20250219	171100	57813605	4215	4215	4215	4215	0
266	20250219	171000	57813605	4215	4215	4215	4215	0
267	20250219	170900	57813605	4215	4215	4215	4215	0
268	20250219	170800	57813605	4215	4215	4215	4215	0
269	20250219	170700	57813605	4215	4215	4215	4215	0
270	20250219	170600	57813605	4215	4215	4215	4215	0
271	20250219	170500	57813605	4215	4215	4215	4215	0
272	20250219	170400	57813605	4215	4215	4215	4215	149
273	20250219	170300	57813605	4215	4215	4215	4215	0
274	20250219	170200	57813605	4215	4215	4215	4215	0
275	20250219	170100	57813605	4215	4215	4215	4215	0
276	20250219	170000	57813605	4215	4215	4215	4215	0
277	20250219	165900	57813605	4215	4215	4215	4215	0
278	20250219	165800	57813605	4215	4215	4215	4215	0
279	20250219	165700	57813605	4215	4215	4215	4215	0
280	20250219	165600	57813605	4215	4215	4215	4215	0
281	20250219	165500	57813605	4215	4215	4215	4215	0
282	20250219	165400	57813605	4215	4215	4215	4215	0
283	20250219	165300	57813605	4215	4215	4215	4215	0
284	20250219	165200	57813605	4215	4215	4215	4215	0
285	20250219	165100	57813605	4215	4215	4215	4215	0
286	20250219	165000	57813605	4215	4215	4215	4215	0
287	20250219	164900	57813605	4215	4215	4215	4215	0
288	20250219	164800	57813605	4215	4215	4215	4215	0
289	20250219	164700	57813605	4215	4215	4215	4215	0
290	20250219	164600	57813605	4215	4215	4215	4215	0
291	20250219	164500	57813605	4215	4215	4215	4215	0
292	20250219	164400	57813605	4215	4215	4215	4215	0
293	20250219	164300	57813605	4215	4215	4215	4215	0
294	20250219	164200	57813605	4215	4215	4215	4215	0
295	20250219	164100	57813605	4215	4215	4215	4215	0
296	20250219	164000	57813605	4215	4215	4215	4215	0
297	20250219	163900	57813605	4215	4215	4215	4215	0
298	20250219	163800	57813605	4215	4215	4215	4215	0
299	20250219	163700	57813605	4215	4215	4215	4215	0
300	20250219	163600	57813605	4215	4215	4215	4215	0
301	20250219	163500	57813605	4215	4215	4215	4215	0
302	20250219	163400	57813605	4215	4215	4215	4215	149
303	20250219	163300	57813605	4215	4215	4215	4215	0
304	20250219	163200	57813605	4215	4215	4215	4215	0
305	20250219	163100	57813605	4215	4215	4215	4215	0
306	20250219	163000	57813605	4215	4215	4215	4215	0
307	20250219	162900	57813605	4215	4215	4215	4215	0
308	20250219	162800	57813605	4215	4215	4215	4215	0
309	20250219	162700	57813605	4215	4215	4215	4215	0
310	20250219	162600	57813605	4215	4215	4215	4215	0
311	20250219	162500	57813605	4215	4215	4215	4215	0
312	20250219	162400	57813605	4215	4215	4215	4215	0
313	20250219	162300	57813605	4215	4215	4215	4215	0
314	20250219	162200	57813605	4215	4215	4215	4215	0
315	20250219	162100	57813605	4215	4215	4215	4215	0
316	20250219	162000	57813605	4215	4215	4215	4215	0
317	20250219	161900	57813605	4215	4215	4215	4215	0
318	20250219	161800	57813605	4215	4215	4215	4215	0
319	20250219	161700	57813605	4215	4215	4215	4215	0
320	20250219	161600	57813605	4215	4215	4215	4215	0
321	20250219	161500	57813605	4215	4215	4215	4215	0
322	20250219	161400	57813605	4215	4215	4215	4215	0
323	20250219	161300	57813605	4215	4215	4215	4215	0
324	20250219	161200	57813605	4215	4215	4215	4215	0
325	20250219	161100	57813605	4215	4215	4215	4215	0
326	20250219	161000	57813605	4215	4215	4215	4215	0
327	20250219	160900	57813605	4215	4215	4215	4215	0
328	20250219	160800	57813605	4215	4215	4215	4215	0
329	20250219	160700	57813605	4215	4215	4215	4215	0
330	20250219	160600	57813605	4215	4215	4215	4215	0
331	20250219	160500	57813605	4215	4215	4215	4215	0
332	20250219	160400	57813605	4215	4215	4215	4215	149
333	20250219	160300	57813605	4215	4215	4215	4215	0
334	20250219	160200	57813605	4215	4215	4215	4215	0
335	20250219	160100	57813605	4215	4215	4215	4215	0
336	20250219	160000	57813605	4215	4215	4215	4215	0
337	20250219	155900	57813605	4215	4215	4215	4215	0
338	20250219	155800	57813605	4215	4215	4215	4215	0
339	20250219	155700	57813605	4215	4215	4215	4215	0
340	20250219	155600	57813605	4215	4215	4215	4215	0
341	20250219	155500	57813605	4215	4215	4215	4215	0
342	20250219	155400	57813605	4215	4215	4215	4215	0
343	20250219	155300	57813605	4215	4215	4215	4215	0
344	20250219	155200	57813605	4215	4215	4215	4215	0
345	20250219	155100	57813605	4215	4215	4215	4215	0
346	20250219	155000	57813605	4215	4215	4215	4215	0
347	20250219	154900	57813605	4215	4215	4215	4215	0
348	20250219	154800	57813605	4215	4215	4215	4215	0
349	20250219	154700	57813605	4215	4215	4215	4215	0
350	20250219	154600	57813605	4215	4215	4215	4215	0
351	20250219	154500	57813605	4215	4215	4215	4215	0
352	20250219	154400	57813605	4215	4215	4215	4215	0
353	20250219	154300	57813605	4215	4215	4215	4215	0
354	20250219	154200	57813605	4215	4215	4215	4215	0
355	20250219	154100	57813605	4215	4215	4215	4215	0
356	20250219	154000	57813605	4215	4215	4215	4215	0
357	20250219	153900	57813605	4215	4215	4215	4215	0
358	20250219	153800	57813605	4215	4215	4215	4215	0
359	20250219	153700	57813605	4215	4215	4215	4215	0
360	20250219	153600	57813605	4215	4215	4215	4215	0
361	20250219	153500	57813605	4215	4215	4215	4215	0
362	20250219	153400	57813605	4215	4215	4215	4215	149
363	20250219	153300	57813605	4215	4215	4215	4215	0
364	20250219	153200	57813605	4215	4215	4215	4215	0
365	20250219	153100	57813605	4215	4215	4215	4215	0
366	20250219	153000	57813605	4215	4215	4215	4215	149
367	20250219	152900	57185570	4275	4275	4275	4275	0
368	20250219	152800	57185570	4275	4275	4275	4275	0
369	20250219	152700	57185570	4275	4275	4275	4275	0
370	20250219	152600	57185570	4275	4275	4275	4275	0
371	20250219	152500	57185570	4275	4275	4275	4275	0
372	20250219	152400	57185570	4275	4275	4275	4275	0
373	20250219	152300	57185570	4275	4275	4275	4275	0
374	20250219	152200	57185570	4275	4275	4275	4275	0
375	20250219	152100	57185570	4275	4275	4275	4275	0
376	20250219	152000	57185570	4275	4275	4275	4275	0
377	20250219	151900	57185570	4275	4275	4275	4275	0
378	20250219	151800	57185570	4275	4275	4275	4275	0
379	20250219	151700	57185570	4275	4275	4275	4275	1
380	20250219	151600	57181295	4275	4250	4275	4250	36
381	20250219	151500	57027925	4215	4215	4215	4215	0
382	20250219	151400	57027925	4215	4215	4215	4215	0
383	20250219	151300	57027925	4215	4215	4215	4215	0
384	20250219	151200	57027925	4215	4215	4215	4215	0
385	20250219	151100	57027925	4215	4215	4215	4215	0
386	20250219	151000	57027925	4215	4215	4215	4215	0
387	20250219	150900	57027925	4215	4215	4215	4215	10
388	20250219	150800	56985775	4220	4220	4220	4215	637
389	20250219	150700	54297720	4255	4250	4255	4220	203
390	20250219	150600	53440825	4270	4270	4270	4270	0
391	20250219	150500	53440825	4270	4270	4270	4270	2
392	20250219	150400	53432285	4275	4275	4275	4275	2
393	20250219	150300	53423735	4275	4275	4275	4275	0
394	20250219	150200	53423735	4275	4275	4275	4275	20
395	20250219	150100	53338235	4280	4280	4280	4280	0
396	20250219	150000	53338235	4280	4280	4280	4280	0
397	20250219	145900	53338235	4280	4280	4280	4280	0
398	20250219	145800	53338235	4280	4280	4280	4280	100
399	20250219	145700	52910235	4280	4280	4280	4280	100
400	20250219	145600	52482235	4280	4280	4280	4280	1
401	20250219	145500	52477955	4280	4280	4280	4280	1
402	20250219	145400	52473675	4235	4235	4235	4235	30
403	20250219	145300	52346625	4290	4265	4290	4265	14
404	20250219	145200	52286710	4235	4235	4235	4235	0
405	20250219	145100	52286710	4235	4235	4235	4235	0
406	20250219	145000	52286710	4235	4235	4235	4235	0
407	20250219	144900	52286710	4235	4235	4235	4235	0
408	20250219	144800	52286710	4235	4235	4235	4235	0
409	20250219	144700	52286710	4235	4235	4235	4235	0
410	20250219	144600	52286710	4235	4255	4255	4235	40
411	20250219	144500	52116610	4230	4230	4230	4230	0
412	20250219	144400	52116610	4230	4225	4295	4225	271
413	20250219	144300	50958255	4220	4220	4220	4220	273
414	20250219	144200	49806195	4220	4220	4220	4220	113
415	20250219	144100	49329335	4220	4220	4220	4220	6
416	20250219	144000	49304015	4220	4220	4220	4220	13
417	20250219	143900	49249155	4220	4220	4220	4220	12
418	20250219	143800	49198515	4220	4220	4220	4220	14
419	20250219	143700	49139435	4220	4220	4220	4220	15
420	20250219	143600	49076135	4220	4220	4220	4220	4
421	20250219	143500	49059255	4220	4220	4220	4220	7
422	20250219	143400	49029715	4220	4220	4220	4220	0
423	20250219	143300	49029715	4220	4220	4220	4220	0
424	20250219	143200	49029715	4220	4220	4220	4220	9
425	20250219	143100	48991735	4290	4290	4290	4290	0
426	20250219	143000	48991735	4290	4215	4290	4215	38
427	20250219	142900	48830195	4220	4215	4220	4215	2
428	20250219	142800	48821760	4290	4240	4290	4205	32
429	20250219	142700	48685580	4290	4290	4290	4290	0
430	20250219	142600	48685580	4290	4290	4290	4290	0
431	20250219	142500	48685580	4290	4290	4290	4290	0
432	20250219	142400	48685580	4290	4255	4290	4255	200
433	20250219	142300	47831230	4260	4260	4260	4260	0
434	20250219	142200	47831230	4260	4260	4260	4260	0
435	20250219	142100	47831230	4260	4260	4260	4260	0
436	20250219	142000	47831230	4260	4260	4260	4260	0
437	20250219	141900	47831230	4260	4260	4260	4260	0
438	20250219	141800	47831230	4260	4260	4260	4260	0
439	20250219	141700	47831230	4260	4260	4260	4260	124
440	20250219	141600	47302990	4260	4260	4260	4260	0
441	20250219	141500	47302990	4260	4200	4260	4200	30
442	20250219	141400	47176010	4220	4220	4220	4220	2
443	20250219	141300	47167570	4225	4210	4225	4210	9
444	20250219	141200	47129600	4205	4205	4205	4205	1
445	20250219	141100	47125395	4200	4190	4200	4190	5
446	20250219	141000	47104430	4190	4190	4190	4190	0
447	20250219	140900	47104430	4190	4190	4190	4190	0
448	20250219	140800	47104430	4190	4190	4190	4190	0
449	20250219	140700	47104430	4190	4190	4190	4190	1
450	20250219	140600	47100240	4195	4195	4195	4195	1
451	20250219	140500	47096045	4200	4200	4200	4200	2
452	20250219	140400	47087645	4115	4115	4115	4115	0
453	20250219	140300	47087645	4115	4205	4205	4115	1039
454	20250219	140200	42718920	4205	4205	4205	4205	1
455	20250219	140100	42714715	4100	4170	4170	4100	90
456	20250219	140000	42344660	4270	4270	4270	4270	0
457	20250219	135900	42344660	4270	4265	4285	4140	90
458	20250219	135800	41964855	4260	4245	4260	4240	2045
459	20250219	135700	33283235	4250	4250	4250	4250	0
460	20250219	135600	33283235	4250	4245	4250	4245	281
461	20250219	135500	32089130	4240	4220	4240	4220	116
462	20250219	135400	31598530	4215	4175	4215	4090	2146
463	20250219	135300	22636320	4175	4170	4175	4170	61
464	20250219	135200	22381805	4170	4170	4170	4170	0
465	20250219	135100	22381805	4170	4155	4170	4155	235
466	20250219	135000	21403110	4155	4155	4155	4155	0
467	20250219	134900	21403110	4155	4155	4155	4155	1
468	20250219	134800	21398955	4145	4145	4145	4145	0
469	20250219	134700	21398955	4145	4145	4145	4145	0
470	20250219	134600	21398955	4145	4145	4145	4145	0
471	20250219	134500	21398955	4145	4145	4145	4145	0
472	20250219	134400	21398955	4145	4145	4145	4145	0
473	20250219	134300	21398955	4145	4145	4145	4145	0
474	20250219	134200	21398955	4145	4145	4145	4145	0
475	20250219	134100	21398955	4145	4145	4145	4145	0
476	20250219	134000	21398955	4145	4145	4145	4145	0
477	20250219	133900	21398955	4145	4145	4145	4145	0
478	20250219	133800	21398955	4145	4155	4155	4145	958
479	20250219	133700	17418565	4155	4155	4155	4155	0
480	20250219	133600	17418565	4155	4155	4155	4155	0
481	20250219	133500	17418565	4155	4155	4155	4155	0
482	20250219	133400	17418565	4155	4155	4155	4155	0
483	20250219	133300	17418565	4155	4155	4155	4155	0
484	20250219	133200	17418565	4155	4155	4155	4155	0
485	20250219	133100	17418565	4155	4155	4155	4155	0
486	20250219	133000	17418565	4155	4155	4155	4155	0
487	20250219	132900	17418565	4155	4155	4155	4155	0
488	20250219	132800	17418565	4155	4155	4155	4155	0
489	20250219	132700	17418565	4155	4155	4155	4155	0
490	20250219	132600	17418565	4155	4155	4155	4155	0
491	20250219	132500	17418565	4155	4155	4155	4155	0
492	20250219	132400	17418565	4155	4155	4155	4155	0
493	20250219	132300	17418565	4155	4155	4155	4155	0
494	20250219	132200	17418565	4155	4155	4155	4155	0
495	20250219	132100	17418565	4155	4155	4155	4155	0
496	20250219	132000	17418565	4155	4155	4155	4155	0
497	20250219	131900	17418565	4155	4155	4155	4155	0
498	20250219	131800	17418565	4155	4155	4155	4155	1
499	20250219	131700	17414410	4145	4145	4145	4145	0
500	20250219	131600	17414410	4145	4145	4145	4145	0
501	20250219	131500	17414410	4145	4145	4145	4145	0
502	20250219	131400	17414410	4145	4145	4145	4145	0
503	20250219	131300	17414410	4145	4145	4150	4145	23
504	20250219	131200	17319020	4150	4155	4155	4150	3
505	20250219	131100	17306560	4150	4150	4150	4150	0
506	20250219	131000	17306560	4150	4150	4150	4150	0
507	20250219	130900	17306560	4150	4150	4150	4150	0
508	20250219	130800	17306560	4150	4150	4150	4150	0
509	20250219	130700	17306560	4150	4150	4150	4150	0
510	20250219	130600	17306560	4150	4150	4150	4150	0
511	20250219	130500	17306560	4150	4150	4150	4150	0
512	20250219	130400	17306560	4150	4150	4150	4150	0
513	20250219	130300	17306560	4150	4150	4150	4150	0
514	20250219	130200	17306560	4150	4155	4155	4150	154
515	20250219	130100	16666700	4155	4155	4155	4155	88
516	20250219	130000	16301060	4150	4150	4150	4150	0
517	20250219	125900	16301060	4150	4150	4150	4150	0
518	20250219	125800	16301060	4150	4150	4150	4150	0
519	20250219	125700	16301060	4150	4150	4150	4150	0
520	20250219	125600	16301060	4150	4150	4150	4150	0
521	20250219	125500	16301060	4150	4150	4150	4150	0
522	20250219	125400	16301060	4150	4150	4150	4150	0
523	20250219	125300	16301060	4150	4150	4150	4150	0
524	20250219	125200	16301060	4150	4150	4150	4150	0
525	20250219	125100	16301060	4150	4150	4150	4150	0
526	20250219	125000	16301060	4150	4150	4150	4150	0
527	20250219	124900	16301060	4150	4150	4150	4150	10
528	20250219	124800	16259560	4150	4150	4150	4150	0
529	20250219	124700	16259560	4150	4150	4150	4150	8
530	20250219	124600	16226360	4155	4155	4155	4155	0
531	20250219	124500	16226360	4155	4155	4155	4155	0
532	20250219	124400	16226360	4155	4155	4155	4155	0
533	20250219	124300	16226360	4155	4150	4155	4150	6
534	20250219	124200	16201455	4150	4150	4150	4150	0
535	20250219	124100	16201455	4150	4150	4150	4150	0
536	20250219	124000	16201455	4150	4150	4150	4150	0
537	20250219	123900	16201455	4150	4150	4150	4150	0
538	20250219	123800	16201455	4150	4150	4150	4150	0
539	20250219	123700	16201455	4150	4150	4150	4150	0
540	20250219	123600	16201455	4150	4150	4150	4150	0
541	20250219	123500	16201455	4150	4150	4150	4150	10
542	20250219	123400	16159955	4150	4150	4150	4150	0
543	20250219	123300	16159955	4150	4150	4150	4150	0
544	20250219	123200	16159955	4150	4150	4150	4150	0
545	20250219	123100	16159955	4150	4150	4150	4150	0
546	20250219	123000	16159955	4150	4150	4150	4150	0
547	20250219	122900	16159955	4150	4150	4150	4150	0
548	20250219	122800	16159955	4150	4150	4150	4150	0
549	20250219	122700	16159955	4150	4150	4150	4150	0
550	20250219	122600	16159955	4150	4150	4150	4150	0
551	20250219	122500	16159955	4150	4150	4150	4150	0
552	20250219	122400	16159955	4150	4150	4150	4150	0
553	20250219	122300	16159955	4150	4150	4150	4150	0
554	20250219	122200	16159955	4150	4150	4150	4150	0
555	20250219	122100	16159955	4150	4150	4150	4150	0
556	20250219	122000	16159955	4150	4150	4150	4150	0
557	20250219	121900	16159955	4150	4150	4150	4150	0
558	20250219	121800	16159955	4150	4150	4150	4150	0
559	20250219	121700	16159955	4150	4150	4150	4150	0
560	20250219	121600	16159955	4150	4150	4150	4150	0
561	20250219	121500	16159955	4150	4150	4150	4150	0
562	20250219	121400	16159955	4150	4150	4150	4150	0
563	20250219	121300	16159955	4150	4150	4150	4150	0
564	20250219	121200	16159955	4150	4150	4150	4150	0
565	20250219	121100	16159955	4150	4150	4150	4150	0
566	20250219	121000	16159955	4150	4150	4150	4150	0
567	20250219	120900	16159955	4150	4150	4150	4150	0
568	20250219	120800	16159955	4150	4150	4150	4150	0
569	20250219	120700	16159955	4150	4150	4150	4150	0
570	20250219	120600	16159955	4150	4150	4150	4150	0
571	20250219	120500	16159955	4150	4150	4150	4150	0
572	20250219	120400	16159955	4150	4150	4150	4150	0
573	20250219	120300	16159955	4150	4150	4150	4150	0
574	20250219	120200	16159955	4150	4150	4150	4150	0
575	20250219	120100	16159955	4150	4150	4150	4150	0
576	20250219	120000	16159955	4150	4150	4150	4150	0
577	20250219	115900	16159955	4150	4150	4150	4150	0
578	20250219	115800	16159955	4150	4150	4150	4150	0
579	20250219	115700	16159955	4150	4150	4150	4150	0
580	20250219	115600	16159955	4150	4150	4150	4150	0
581	20250219	115500	16159955	4150	4150	4150	4150	0
582	20250219	115400	16159955	4150	4150	4150	4150	0
583	20250219	115300	16159955	4150	4150	4150	4150	0
584	20250219	115200	16159955	4150	4150	4150	4150	0
585	20250219	115100	16159955	4150	4150	4150	4150	0
586	20250219	115000	16159955	4150	4150	4150	4150	0
587	20250219	114900	16159955	4150	4150	4150	4150	0
588	20250219	114800	16159955	4150	4150	4150	4150	0
589	20250219	114700	16159955	4150	4150	4150	4150	0
590	20250219	114600	16159955	4150	4150	4150	4150	0
591	20250219	114500	16159955	4150	4150	4150	4150	0
592	20250219	114400	16159955	4150	4150	4150	4150	0
593	20250219	114300	16159955	4150	4130	4150	4130	96
594	20250219	114200	15762645	4120	4110	4120	4110	371
595	20250219	114100	14236985	4105	4105	4105	4105	267
596	20250219	114000	13140950	4080	4100	4100	4080	513
597	20250219	113900	11037850	4100	4100	4100	4100	0
598	20250219	113800	11037850	4100	4100	4100	4100	0
599	20250219	113700	11037850	4100	4100	4100	4100	0
600	20250219	113600	11037850	4100	4100	4100	4100	0
601	20250219	113500	11037850	4100	4100	4100	4100	0
602	20250219	113400	11037850	4100	4100	4100	4100	0
603	20250219	113300	11037850	4100	4100	4100	4100	0
604	20250219	113200	11037850	4100	4100	4100	4100	0
605	20250219	113100	11037850	4100	4100	4100	4100	0
606	20250219	113000	11037850	4100	4100	4100	4100	0
607	20250219	112900	11037850	4100	4100	4100	4100	0
608	20250219	112800	11037850	4100	4100	4100	4100	1
609	20250219	112700	11033750	4100	4100	4100	4100	0
610	20250219	112600	11033750	4100	4100	4100	4100	0
611	20250219	112500	11033750	4100	4100	4100	4100	0
612	20250219	112400	11033750	4100	4100	4100	4100	0
613	20250219	112300	11033750	4100	4100	4100	4100	0
614	20250219	112200	11033750	4100	4100	4100	4100	0
615	20250219	112100	11033750	4100	4100	4100	4100	0
616	20250219	112000	11033750	4100	4100	4100	4100	0
617	20250219	111900	11033750	4100	4100	4100	4100	0
618	20250219	111800	11033750	4100	4100	4100	4100	0
619	20250219	111700	11033750	4100	4100	4100	4100	0
620	20250219	111600	11033750	4100	4100	4100	4100	0
621	20250219	111500	11033750	4100	4100	4100	4100	0
622	20250219	111400	11033750	4100	4100	4100	4100	0
623	20250219	111300	11033750	4100	4100	4100	4100	0
624	20250219	111200	11033750	4100	4100	4100	4100	0
625	20250219	111100	11033750	4100	4100	4100	4100	0
626	20250219	111000	11033750	4100	4100	4100	4100	0
627	20250219	110900	11033750	4100	4100	4100	4100	0
628	20250219	110800	11033750	4100	4100	4100	4100	0
629	20250219	110700	11033750	4100	4100	4100	4100	0
630	20250219	110600	11033750	4100	4100	4100	4100	0
631	20250219	110500	11033750	4100	4100	4100	4100	0
632	20250219	110400	11033750	4100	4100	4100	4100	0
633	20250219	110300	11033750	4100	4100	4100	4100	0
634	20250219	110200	11033750	4100	4100	4100	4100	0
635	20250219	110100	11033750	4100	4100	4100	4100	0
636	20250219	110000	11033750	4100	4100	4100	4100	0
637	20250219	105900	11033750	4100	4100	4100	4100	0
638	20250219	105800	11033750	4100	4100	4100	4100	0
639	20250219	105700	11033750	4100	4100	4100	4100	0
640	20250219	105600	11033750	4100	4100	4100	4100	0
641	20250219	105500	11033750	4100	4100	4100	4100	0
642	20250219	105400	11033750	4100	4100	4100	4100	0
643	20250219	105300	11033750	4100	4100	4100	4100	0
644	20250219	105200	11033750	4100	4100	4100	4100	0
645	20250219	105100	11033750	4100	4100	4100	4100	0
646	20250219	105000	11033750	4100	4100	4100	4100	0
647	20250219	104900	11033750	4100	4100	4100	4100	0
648	20250219	104800	11033750	4100	4100	4100	4100	0
649	20250219	104700	11033750	4100	4100	4100	4100	0
650	20250219	104600	11033750	4100	4100	4100	4100	0
651	20250219	104500	11033750	4100	4100	4100	4100	0
652	20250219	104400	11033750	4100	4100	4100	4100	0
653	20250219	104300	11033750	4100	4100	4100	4100	0
654	20250219	104200	11033750	4100	4100	4100	4100	0
655	20250219	104100	11033750	4100	4100	4100	4100	0
656	20250219	104000	11033750	4100	4100	4100	4100	0
657	20250219	103900	11033750	4100	4100	4100	4100	0
658	20250219	103800	11033750	4100	4100	4100	4100	0
659	20250219	103700	11033750	4100	4090	4100	4090	6
660	20250219	103600	11009170	4080	4075	4080	4075	27
661	20250219	103500	10899050	4080	4080	4080	4080	0
662	20250219	103400	10899050	4080	4080	4080	4080	1
663	20250219	103300	10894970	4090	4090	4090	4090	0
664	20250219	103200	10894970	4090	4090	4090	4090	0
665	20250219	103100	10894970	4090	4090	4090	4090	0
666	20250219	103000	10894970	4090	4100	4100	4090	2
667	20250219	102900	10886780	4115	4115	4115	4115	0
668	20250219	102800	10886780	4115	4115	4115	4115	0
669	20250219	102700	10886780	4115	4115	4115	4115	0
670	20250219	102600	10886780	4115	4115	4115	4115	0
671	20250219	102500	10886780	4115	4115	4115	4115	0
672	20250219	102400	10886780	4115	4115	4115	4115	1
673	20250219	102300	10882665	4055	4055	4055	4055	175
674	20250219	102200	10173040	4060	4060	4060	4060	2
675	20250219	102100	10164920	4125	4125	4125	4125	0
676	20250219	102000	10164920	4125	4125	4125	4125	0
677	20250219	101900	10164920	4125	4125	4125	4125	0
678	20250219	101800	10164920	4125	4125	4125	4125	10
679	20250219	101700	10123670	4130	4130	4130	4130	1
680	20250219	101600	10119540	4060	4060	4060	4060	0
681	20250219	101500	10119540	4060	4060	4060	4060	0
682	20250219	101400	10119540	4060	4060	4060	4060	0
683	20250219	101300	10119540	4060	4060	4060	4060	0
684	20250219	101200	10119540	4060	4060	4060	4060	0
685	20250219	101100	10119540	4060	4060	4060	4060	201
686	20250219	101000	9303480	4060	4060	4060	4060	235
687	20250219	100900	8349380	4060	4080	4080	4060	200
688	20250219	100800	7536085	4080	4080	4080	4080	10
689	20250219	100700	7495285	4130	4130	4130	4130	2
690	20250219	100600	7487025	4060	4060	4060	4060	0
691	20250219	100500	7487025	4060	4060	4060	4060	153
692	20250219	100400	6865845	4135	4135	4135	4135	0
693	20250219	100300	6865845	4135	4135	4135	4135	0
694	20250219	100200	6865845	4135	4135	4135	4135	0
695	20250219	100100	6865845	4135	4135	4135	4135	0
696	20250219	100000	6865845	4135	4135	4135	4135	0
697	20250219	095900	6865845	4135	4135	4135	4135	0
698	20250219	095800	6865845	4135	4135	4135	4135	0
699	20250219	095700	6865845	4135	4135	4135	4135	50
700	20250219	095600	6659095	4135	4135	4135	4135	5
701	20250219	095500	6638420	4060	4060	4060	4060	5
702	20250219	095400	6618120	4140	4140	4140	4140	0
703	20250219	095300	6618120	4140	4140	4140	4140	0
704	20250219	095200	6618120	4140	4140	4140	4140	0
705	20250219	095100	6618120	4140	4140	4140	4140	1
706	20250219	095000	6613980	4060	4060	4060	4060	4
707	20250219	094900	6597740	4055	4055	4055	4055	550
708	20250219	094800	4367490	4095	4095	4095	4095	20
709	20250219	094700	4285590	4125	4125	4125	4125	1
710	20250219	094600	4281465	4135	4135	4135	4135	4
711	20250219	094500	4264925	4145	4095	4160	4095	20
712	20250219	094400	4182910	4145	4145	4145	4145	0
713	20250219	094300	4182910	4145	4145	4145	4145	0
714	20250219	094200	4182910	4145	4055	4145	4045	388
715	20250219	094100	2608650	4180	4180	4180	4180	0
716	20250219	094000	2608650	4180	4180	4180	4180	0
717	20250219	093900	2608650	4180	4180	4180	4180	0
718	20250219	093800	2608650	4180	4180	4180	4180	0
719	20250219	093700	2608650	4180	4180	4180	4180	0
720	20250219	093600	2608650	4180	4180	4180	4180	0
721	20250219	093500	2608650	4180	4180	4180	4180	0
722	20250219	093400	2608650	4180	4180	4180	4180	0
723	20250219	093300	2608650	4180	4180	4180	4180	0
724	20250219	093200	2608650	4180	4180	4180	4180	0
725	20250219	093100	2608650	4180	4180	4180	4180	0
726	20250219	093000	2608650	4180	4180	4180	4180	0
727	20250219	092900	2608650	4180	4180	4180	4180	0
728	20250219	092800	2608650	4180	4180	4180	4180	0
729	20250219	092700	2608650	4180	4180	4180	4180	0
730	20250219	092600	2608650	4180	4180	4180	4180	0
731	20250219	092500	2608650	4180	4180	4180	4180	0
732	20250219	092400	2608650	4180	4180	4180	4180	10
733	20250219	092300	2566850	4180	4180	4180	4180	0
734	20250219	092200	2566850	4180	4180	4180	4180	0
735	20250219	092100	2566850	4180	4180	4180	4180	0
736	20250219	092000	2566850	4180	4180	4180	4180	0
737	20250219	091900	2566850	4180	4180	4180	4180	0
738	20250219	091800	2566850	4180	4180	4180	4180	0
739	20250219	091700	2566850	4180	4180	4180	4180	2
740	20250219	091600	2558490	4185	4185	4185	4185	0
741	20250219	091500	2558490	4185	4185	4185	4185	0
742	20250219	091400	2558490	4185	4185	4185	4185	0
743	20250219	091300	2558490	4185	4185	4185	4185	0
744	20250219	091200	2558490	4185	4185	4185	4185	36
745	20250219	091100	2407830	4055	4055	4055	4055	100
746	20250219	091000	2002330	4190	4110	4190	4020	449
747	20250219	090900	156025	4200	4200	4200	4200	0
748	20250219	090800	156025	4200	4200	4200	4200	0
749	20250219	090700	156025	4200	4200	4200	4200	0
750	20250219	090600	156025	4200	4200	4200	4200	0
751	20250219	090500	156025	4200	4200	4200	4200	0
752	20250219	090400	156025	4200	4200	4200	4200	0
753	20250219	090300	156025	4200	4200	4200	4200	0
754	20250219	090200	156025	4200	4200	4200	4200	0
755	20250219	090100	156025	4200	4200	4200	4100	38
756	20250219	090000	0	4145	4145	4145	4145	0