KissMeData/225530/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205400	151766470	4645	4645	4645	4645	552
3	20250219	205300	151766470	4645	4645	4645	4645	0
4	20250219	205200	151766470	4645	4645	4645	4645	0
5	20250219	205100	151766470	4645	4645	4645	4645	0
6	20250219	205000	151766470	4645	4645	4645	4645	0
7	20250219	204900	151766470	4645	4645	4645	4645	0
8	20250219	204800	151766470	4645	4645	4645	4645	0
9	20250219	204700	151766470	4645	4645	4645	4645	0
10	20250219	204600	151766470	4645	4645	4645	4645	0
11	20250219	204500	151766470	4645	4645	4645	4645	0
12	20250219	204400	151766470	4645	4645	4645	4645	0
13	20250219	204300	151766470	4645	4645	4645	4645	0
14	20250219	204200	151766470	4645	4645	4645	4645	0
15	20250219	204100	151766470	4645	4645	4645	4645	0
16	20250219	204000	151766470	4645	4645	4645	4645	0
17	20250219	203900	151766470	4645	4645	4645	4645	0
18	20250219	203800	151766470	4645	4645	4645	4645	0
19	20250219	203700	151766470	4645	4645	4645	4645	0
20	20250219	203600	151766470	4645	4645	4645	4645	0
21	20250219	203500	151766470	4645	4645	4645	4645	0
22	20250219	203400	151766470	4645	4645	4645	4645	0
23	20250219	203300	151766470	4645	4645	4645	4645	0
24	20250219	203200	151766470	4645	4645	4645	4645	0
25	20250219	203100	151766470	4645	4645	4645	4645	0
26	20250219	203000	151766470	4645	4645	4645	4645	0
27	20250219	202900	151766470	4645	4645	4645	4645	0
28	20250219	202800	151766470	4645	4645	4645	4645	0
29	20250219	202700	151766470	4645	4645	4645	4645	0
30	20250219	202600	151766470	4645	4645	4645	4645	0
31	20250219	202500	151766470	4645	4645	4645	4645	0
32	20250219	202400	151766470	4645	4645	4645	4645	552
33	20250219	202300	151766470	4645	4645	4645	4645	0
34	20250219	202200	151766470	4645	4645	4645	4645	0
35	20250219	202100	151766470	4645	4645	4645	4645	0
36	20250219	202000	151766470	4645	4645	4645	4645	0
37	20250219	201900	151766470	4645	4645	4645	4645	0
38	20250219	201800	151766470	4645	4645	4645	4645	0
39	20250219	201700	151766470	4645	4645	4645	4645	0
40	20250219	201600	151766470	4645	4645	4645	4645	0
41	20250219	201500	151766470	4645	4645	4645	4645	0
42	20250219	201400	151766470	4645	4645	4645	4645	0
43	20250219	201300	151766470	4645	4645	4645	4645	0
44	20250219	201200	151766470	4645	4645	4645	4645	0
45	20250219	201100	151766470	4645	4645	4645	4645	0
46	20250219	201000	151766470	4645	4645	4645	4645	0
47	20250219	200900	151766470	4645	4645	4645	4645	0
48	20250219	200800	151766470	4645	4645	4645	4645	0
49	20250219	200700	151766470	4645	4645	4645	4645	0
50	20250219	200600	151766470	4645	4645	4645	4645	0
51	20250219	200500	151766470	4645	4645	4645	4645	0
52	20250219	200400	151766470	4645	4645	4645	4645	0
53	20250219	200300	151766470	4645	4645	4645	4645	0
54	20250219	200200	151766470	4645	4645	4645	4645	0
55	20250219	200100	151766470	4645	4645	4645	4645	0
56	20250219	200000	151766470	4645	4645	4645	4645	0
57	20250219	195900	151766470	4645	4645	4645	4645	0
58	20250219	195800	151766470	4645	4645	4645	4645	0
59	20250219	195700	151766470	4645	4645	4645	4645	0
60	20250219	195600	151766470	4645	4645	4645	4645	0
61	20250219	195500	151766470	4645	4645	4645	4645	0
62	20250219	195400	151766470	4645	4645	4645	4645	552
63	20250219	195300	151766470	4645	4645	4645	4645	0
64	20250219	195200	151766470	4645	4645	4645	4645	0
65	20250219	195100	151766470	4645	4645	4645	4645	0
66	20250219	195000	151766470	4645	4645	4645	4645	0
67	20250219	194900	151766470	4645	4645	4645	4645	0
68	20250219	194800	151766470	4645	4645	4645	4645	0
69	20250219	194700	151766470	4645	4645	4645	4645	0
70	20250219	194600	151766470	4645	4645	4645	4645	0
71	20250219	194500	151766470	4645	4645	4645	4645	0
72	20250219	194400	151766470	4645	4645	4645	4645	0
73	20250219	194300	151766470	4645	4645	4645	4645	0
74	20250219	194200	151766470	4645	4645	4645	4645	0
75	20250219	194100	151766470	4645	4645	4645	4645	0
76	20250219	194000	151766470	4645	4645	4645	4645	0
77	20250219	193900	151766470	4645	4645	4645	4645	0
78	20250219	193800	151766470	4645	4645	4645	4645	0
79	20250219	193700	151766470	4645	4645	4645	4645	0
80	20250219	193600	151766470	4645	4645	4645	4645	0
81	20250219	193500	151766470	4645	4645	4645	4645	0
82	20250219	193400	151766470	4645	4645	4645	4645	0
83	20250219	193300	151766470	4645	4645	4645	4645	0
84	20250219	193200	151766470	4645	4645	4645	4645	0
85	20250219	193100	151766470	4645	4645	4645	4645	0
86	20250219	193000	151766470	4645	4645	4645	4645	0
87	20250219	192900	151766470	4645	4645	4645	4645	0
88	20250219	192800	151766470	4645	4645	4645	4645	0
89	20250219	192700	151766470	4645	4645	4645	4645	0
90	20250219	192600	151766470	4645	4645	4645	4645	0
91	20250219	192500	151766470	4645	4645	4645	4645	0
92	20250219	192400	151766470	4645	4645	4645	4645	552
93	20250219	192300	151766470	4645	4645	4645	4645	0
94	20250219	192200	151766470	4645	4645	4645	4645	0
95	20250219	192100	151766470	4645	4645	4645	4645	0
96	20250219	192000	151766470	4645	4645	4645	4645	0
97	20250219	191900	151766470	4645	4645	4645	4645	0
98	20250219	191800	151766470	4645	4645	4645	4645	0
99	20250219	191700	151766470	4645	4645	4645	4645	0
100	20250219	191600	151766470	4645	4645	4645	4645	0
101	20250219	191500	151766470	4645	4645	4645	4645	0
102	20250219	191400	151766470	4645	4645	4645	4645	0
103	20250219	191300	151766470	4645	4645	4645	4645	0
104	20250219	191200	151766470	4645	4645	4645	4645	0
105	20250219	191100	151766470	4645	4645	4645	4645	0
106	20250219	191000	151766470	4645	4645	4645	4645	0
107	20250219	190900	151766470	4645	4645	4645	4645	0
108	20250219	190800	151766470	4645	4645	4645	4645	0
109	20250219	190700	151766470	4645	4645	4645	4645	0
110	20250219	190600	151766470	4645	4645	4645	4645	0
111	20250219	190500	151766470	4645	4645	4645	4645	0
112	20250219	190400	151766470	4645	4645	4645	4645	0
113	20250219	190300	151766470	4645	4645	4645	4645	0
114	20250219	190200	151766470	4645	4645	4645	4645	0
115	20250219	190100	151766470	4645	4645	4645	4645	0
116	20250219	190000	151766470	4645	4645	4645	4645	0
117	20250219	185900	151766470	4645	4645	4645	4645	0
118	20250219	185800	151766470	4645	4645	4645	4645	0
119	20250219	185700	151766470	4645	4645	4645	4645	0
120	20250219	185600	151766470	4645	4645	4645	4645	0
121	20250219	185500	151766470	4645	4645	4645	4645	0
122	20250219	185400	151766470	4645	4645	4645	4645	552
123	20250219	185300	151766470	4645	4645	4645	4645	0
124	20250219	185200	151766470	4645	4645	4645	4645	0
125	20250219	185100	151766470	4645	4645	4645	4645	0
126	20250219	185000	151766470	4645	4645	4645	4645	0
127	20250219	184900	151766470	4645	4645	4645	4645	0
128	20250219	184800	151766470	4645	4645	4645	4645	0
129	20250219	184700	151766470	4645	4645	4645	4645	0
130	20250219	184600	151766470	4645	4645	4645	4645	0
131	20250219	184500	151766470	4645	4645	4645	4645	0
132	20250219	184400	151766470	4645	4645	4645	4645	0
133	20250219	184300	151766470	4645	4645	4645	4645	0
134	20250219	184200	151766470	4645	4645	4645	4645	0
135	20250219	184100	151766470	4645	4645	4645	4645	0
136	20250219	184000	151766470	4645	4645	4645	4645	0
137	20250219	183900	151766470	4645	4645	4645	4645	0
138	20250219	183800	151766470	4645	4645	4645	4645	0
139	20250219	183700	151766470	4645	4645	4645	4645	0
140	20250219	183600	151766470	4645	4645	4645	4645	0
141	20250219	183500	151766470	4645	4645	4645	4645	0
142	20250219	183400	151766470	4645	4645	4645	4645	0
143	20250219	183300	151766470	4645	4645	4645	4645	0
144	20250219	183200	151766470	4645	4645	4645	4645	0
145	20250219	183100	151766470	4645	4645	4645	4645	0
146	20250219	183000	151766470	4645	4645	4645	4645	0
147	20250219	182900	151766470	4645	4645	4645	4645	0
148	20250219	182800	151766470	4645	4645	4645	4645	0
149	20250219	182700	151766470	4645	4645	4645	4645	0
150	20250219	182600	151766470	4645	4645	4645	4645	0
151	20250219	182500	151766470	4645	4645	4645	4645	0
152	20250219	182400	151766470	4645	4645	4645	4645	552
153	20250219	182300	151766470	4645	4645	4645	4645	0
154	20250219	182200	151766470	4645	4645	4645	4645	0
155	20250219	182100	151766470	4645	4645	4645	4645	0
156	20250219	182000	151766470	4645	4645	4645	4645	0
157	20250219	181900	151766470	4645	4645	4645	4645	0
158	20250219	181800	151766470	4645	4645	4645	4645	0
159	20250219	181700	151766470	4645	4645	4645	4645	0
160	20250219	181600	151766470	4645	4645	4645	4645	0
161	20250219	181500	151766470	4645	4645	4645	4645	0
162	20250219	181400	151766470	4645	4645	4645	4645	0
163	20250219	181300	151766470	4645	4645	4645	4645	0
164	20250219	181200	151766470	4645	4645	4645	4645	0
165	20250219	181100	151766470	4645	4645	4645	4645	0
166	20250219	181000	151766470	4645	4645	4645	4645	0
167	20250219	180900	151766470	4645	4645	4645	4645	0
168	20250219	180800	151766470	4645	4645	4645	4645	0
169	20250219	180700	151766470	4645	4645	4645	4645	0
170	20250219	180600	151766470	4645	4645	4645	4645	0
171	20250219	180500	151766470	4645	4645	4645	4645	0
172	20250219	180400	151766470	4645	4645	4645	4645	0
173	20250219	180300	151766470	4645	4645	4645	4645	0
174	20250219	180200	151766470	4645	4645	4645	4645	0
175	20250219	180100	151766470	4645	4645	4645	4645	0
176	20250219	180000	151766470	4645	4645	4645	4645	0
177	20250219	175900	151766470	4645	4645	4645	4645	0
178	20250219	175800	151766470	4645	4645	4645	4645	0
179	20250219	175700	151766470	4645	4645	4645	4645	0
180	20250219	175600	151766470	4645	4645	4645	4645	0
181	20250219	175500	151766470	4645	4645	4645	4645	0
182	20250219	175400	151766470	4645	4645	4645	4645	552
183	20250219	175300	151766470	4645	4645	4645	4645	0
184	20250219	175200	151766470	4645	4645	4645	4645	0
185	20250219	175100	151766470	4645	4645	4645	4645	0
186	20250219	175000	151766470	4645	4645	4645	4645	0
187	20250219	174900	151766470	4645	4645	4645	4645	0
188	20250219	174800	151766470	4645	4645	4645	4645	0
189	20250219	174700	151766470	4645	4645	4645	4645	0
190	20250219	174600	151766470	4645	4645	4645	4645	0
191	20250219	174500	151766470	4645	4645	4645	4645	0
192	20250219	174400	151766470	4645	4645	4645	4645	0
193	20250219	174300	151766470	4645	4645	4645	4645	0
194	20250219	174200	151766470	4645	4645	4645	4645	0
195	20250219	174100	151766470	4645	4645	4645	4645	0
196	20250219	174000	151766470	4645	4645	4645	4645	0
197	20250219	173900	151766470	4645	4645	4645	4645	0
198	20250219	173800	151766470	4645	4645	4645	4645	0
199	20250219	173700	151766470	4645	4645	4645	4645	0
200	20250219	173600	151766470	4645	4645	4645	4645	0
201	20250219	173500	151766470	4645	4645	4645	4645	0
202	20250219	173400	151766470	4645	4645	4645	4645	0
203	20250219	173300	151766470	4645	4645	4645	4645	0
204	20250219	173200	151766470	4645	4645	4645	4645	0
205	20250219	173100	151766470	4645	4645	4645	4645	0
206	20250219	173000	151766470	4645	4645	4645	4645	0
207	20250219	172900	151766470	4645	4645	4645	4645	0
208	20250219	172800	151766470	4645	4645	4645	4645	0
209	20250219	172700	151766470	4645	4645	4645	4645	0
210	20250219	172600	151766470	4645	4645	4645	4645	0
211	20250219	172500	151766470	4645	4645	4645	4645	0
212	20250219	172400	151766470	4645	4645	4645	4645	552
213	20250219	172300	151766470	4645	4645	4645	4645	0
214	20250219	172200	151766470	4645	4645	4645	4645	0
215	20250219	172100	151766470	4645	4645	4645	4645	0
216	20250219	172000	151766470	4645	4645	4645	4645	0
217	20250219	171900	151766470	4645	4645	4645	4645	0
218	20250219	171800	151766470	4645	4645	4645	4645	0
219	20250219	171700	151766470	4645	4645	4645	4645	0
220	20250219	171600	151766470	4645	4645	4645	4645	0
221	20250219	171500	151766470	4645	4645	4645	4645	0
222	20250219	171400	151766470	4645	4645	4645	4645	0
223	20250219	171300	151766470	4645	4645	4645	4645	0
224	20250219	171200	151766470	4645	4645	4645	4645	0
225	20250219	171100	151766470	4645	4645	4645	4645	0
226	20250219	171000	151766470	4645	4645	4645	4645	0
227	20250219	170900	151766470	4645	4645	4645	4645	0
228	20250219	170800	151766470	4645	4645	4645	4645	0
229	20250219	170700	151766470	4645	4645	4645	4645	0
230	20250219	170600	151766470	4645	4645	4645	4645	0
231	20250219	170500	151766470	4645	4645	4645	4645	0
232	20250219	170400	151766470	4645	4645	4645	4645	0
233	20250219	170300	151766470	4645	4645	4645	4645	0
234	20250219	170200	151766470	4645	4645	4645	4645	0
235	20250219	170100	151766470	4645	4645	4645	4645	0
236	20250219	170000	151766470	4645	4645	4645	4645	0
237	20250219	165900	151766470	4645	4645	4645	4645	0
238	20250219	165800	151766470	4645	4645	4645	4645	0
239	20250219	165700	151766470	4645	4645	4645	4645	0
240	20250219	165600	151766470	4645	4645	4645	4645	0
241	20250219	165500	151766470	4645	4645	4645	4645	0
242	20250219	165400	151766470	4645	4645	4645	4645	552
243	20250219	165300	151766470	4645	4645	4645	4645	0
244	20250219	165200	151766470	4645	4645	4645	4645	0
245	20250219	165100	151766470	4645	4645	4645	4645	0
246	20250219	165000	151766470	4645	4645	4645	4645	0
247	20250219	164900	151766470	4645	4645	4645	4645	0
248	20250219	164800	151766470	4645	4645	4645	4645	0
249	20250219	164700	151766470	4645	4645	4645	4645	0
250	20250219	164600	151766470	4645	4645	4645	4645	0
251	20250219	164500	151766470	4645	4645	4645	4645	0
252	20250219	164400	151766470	4645	4645	4645	4645	0
253	20250219	164300	151766470	4645	4645	4645	4645	0
254	20250219	164200	151766470	4645	4645	4645	4645	0
255	20250219	164100	151766470	4645	4645	4645	4645	0
256	20250219	164000	151766470	4645	4645	4645	4645	0
257	20250219	163900	151766470	4645	4645	4645	4645	0
258	20250219	163800	151766470	4645	4645	4645	4645	0
259	20250219	163700	151766470	4645	4645	4645	4645	0
260	20250219	163600	151766470	4645	4645	4645	4645	0
261	20250219	163500	151766470	4645	4645	4645	4645	0
262	20250219	163400	151766470	4645	4645	4645	4645	0
263	20250219	163300	151766470	4645	4645	4645	4645	0
264	20250219	163200	151766470	4645	4645	4645	4645	0
265	20250219	163100	151766470	4645	4645	4645	4645	0
266	20250219	163000	151766470	4645	4645	4645	4645	0
267	20250219	162900	151766470	4645	4645	4645	4645	0
268	20250219	162800	151766470	4645	4645	4645	4645	0
269	20250219	162700	151766470	4645	4645	4645	4645	0
270	20250219	162600	151766470	4645	4645	4645	4645	0
271	20250219	162500	151766470	4645	4645	4645	4645	0
272	20250219	162400	151766470	4645	4645	4645	4645	552
273	20250219	162300	151766470	4645	4645	4645	4645	0
274	20250219	162200	151766470	4645	4645	4645	4645	0
275	20250219	162100	151766470	4645	4645	4645	4645	0
276	20250219	162000	151766470	4645	4645	4645	4645	0
277	20250219	161900	151766470	4645	4645	4645	4645	0
278	20250219	161800	151766470	4645	4645	4645	4645	0
279	20250219	161700	151766470	4645	4645	4645	4645	0
280	20250219	161600	151766470	4645	4645	4645	4645	0
281	20250219	161500	151766470	4645	4645	4645	4645	0
282	20250219	161400	151766470	4645	4645	4645	4645	0
283	20250219	161300	151766470	4645	4645	4645	4645	0
284	20250219	161200	151766470	4645	4645	4645	4645	0
285	20250219	161100	151766470	4645	4645	4645	4645	0
286	20250219	161000	151766470	4645	4645	4645	4645	0
287	20250219	160900	151766470	4645	4645	4645	4645	0
288	20250219	160800	151766470	4645	4645	4645	4645	0
289	20250219	160700	151766470	4645	4645	4645	4645	0
290	20250219	160600	151766470	4645	4645	4645	4645	0
291	20250219	160500	151766470	4645	4645	4645	4645	0
292	20250219	160400	151766470	4645	4645	4645	4645	0
293	20250219	160300	151766470	4645	4645	4645	4645	0
294	20250219	160200	151766470	4645	4645	4645	4645	0
295	20250219	160100	151766470	4645	4645	4645	4645	0
296	20250219	160000	151766470	4645	4645	4645	4645	0
297	20250219	155900	151766470	4645	4645	4645	4645	0
298	20250219	155800	151766470	4645	4645	4645	4645	0
299	20250219	155700	151766470	4645	4645	4645	4645	0
300	20250219	155600	151766470	4645	4645	4645	4645	0
301	20250219	155500	151766470	4645	4645	4645	4645	0
302	20250219	155400	151766470	4645	4645	4645	4645	552
303	20250219	155300	151766470	4645	4645	4645	4645	0
304	20250219	155200	151766470	4645	4645	4645	4645	0
305	20250219	155100	151766470	4645	4645	4645	4645	0
306	20250219	155000	151766470	4645	4645	4645	4645	0
307	20250219	154900	151766470	4645	4645	4645	4645	0
308	20250219	154800	151766470	4645	4645	4645	4645	0
309	20250219	154700	151766470	4645	4645	4645	4645	0
310	20250219	154600	151766470	4645	4645	4645	4645	0
311	20250219	154500	151766470	4645	4645	4645	4645	0
312	20250219	154400	151766470	4645	4645	4645	4645	0
313	20250219	154300	151766470	4645	4645	4645	4645	0
314	20250219	154200	151766470	4645	4645	4645	4645	0
315	20250219	154100	151766470	4645	4645	4645	4645	0
316	20250219	154000	151766470	4645	4645	4645	4645	0
317	20250219	153900	151766470	4645	4645	4645	4645	0
318	20250219	153800	151766470	4645	4645	4645	4645	0
319	20250219	153700	151766470	4645	4645	4645	4645	0
320	20250219	153600	151766470	4645	4645	4645	4645	0
321	20250219	153500	151766470	4645	4645	4645	4645	0
322	20250219	153400	151766470	4645	4645	4645	4645	0
323	20250219	153300	151766470	4645	4645	4645	4645	0
324	20250219	153200	151766470	4645	4645	4645	4645	0
325	20250219	153100	151766470	4645	4645	4645	4645	0
326	20250219	153000	151766470	4645	4645	4645	4645	552
327	20250219	152900	149202430	4655	4655	4655	4655	0
328	20250219	152800	149202430	4655	4655	4655	4655	0
329	20250219	152700	149202430	4655	4655	4655	4655	0
330	20250219	152600	149202430	4655	4655	4655	4655	0
331	20250219	152500	149202430	4655	4655	4655	4655	0
332	20250219	152400	149202430	4655	4655	4655	4655	0
333	20250219	152300	149202430	4655	4655	4655	4655	0
334	20250219	152200	149202430	4655	4655	4655	4655	0
335	20250219	152100	149202430	4655	4655	4655	4655	0
336	20250219	152000	149202430	4655	4655	4655	4655	0
337	20250219	151900	149202430	4655	4655	4655	4650	476
338	20250219	151800	146988260	4655	4650	4655	4650	555
339	20250219	151700	144407125	4650	4650	4650	4650	1
340	20250219	151600	144402475	4645	4650	4650	4645	2
341	20250219	151500	144393180	4645	4640	4645	4640	51
342	20250219	151400	144156355	4650	4650	4650	4650	0
343	20250219	151300	144156355	4650	4650	4650	4650	0
344	20250219	151200	144156355	4650	4645	4650	4645	106
345	20250219	151100	143663970	4645	4645	4645	4645	0
346	20250219	151000	143663970	4645	4645	4645	4645	0
347	20250219	150900	143663970	4645	4645	4645	4645	0
348	20250219	150800	143663970	4645	4645	4645	4645	19
349	20250219	150700	143575715	4650	4650	4650	4650	2
350	20250219	150600	143566415	4645	4645	4645	4645	0
351	20250219	150500	143566415	4645	4645	4645	4645	0
352	20250219	150400	143566415	4645	4645	4650	4645	3
353	20250219	150300	143552475	4650	4650	4650	4650	1
354	20250219	150200	143547825	4645	4650	4650	4645	2
355	20250219	150100	143538530	4645	4645	4650	4645	29
356	20250219	150000	143403815	4650	4650	4650	4650	4
357	20250219	145900	143385215	4650	4650	4650	4650	15
358	20250219	145800	143315465	4650	4650	4650	4645	167
359	20250219	145700	142539190	4650	4650	4650	4645	160
360	20250219	145600	141795865	4650	4635	4650	4635	1537
361	20250219	145500	134666250	4635	4630	4635	4630	642
362	20250219	145400	131693555	4630	4625	4630	4625	187
363	20250219	145300	130828340	4625	4625	4625	4625	95
364	20250219	145200	130388965	4625	4625	4625	4625	0
365	20250219	145100	130388965	4625	4625	4625	4625	1
366	20250219	145000	130384340	4625	4625	4625	4625	5
367	20250219	144900	130361215	4625	4615	4625	4615	3
368	20250219	144800	130347360	4625	4610	4625	4610	3
369	20250219	144700	130333515	4625	4615	4625	4615	2
370	20250219	144600	130324275	4625	4625	4625	4625	0
371	20250219	144500	130324275	4625	4625	4625	4625	0
372	20250219	144400	130324275	4625	4625	4625	4625	1
373	20250219	144300	130319650	4610	4610	4610	4610	0
374	20250219	144200	130319650	4610	4610	4610	4610	108
375	20250219	144100	129821770	4615	4615	4615	4615	62
376	20250219	144000	129535640	4615	4615	4615	4615	0
377	20250219	143900	129535640	4615	4615	4615	4615	38
378	20250219	143800	129360270	4615	4615	4615	4615	0
379	20250219	143700	129360270	4615	4615	4615	4615	4
380	20250219	143600	129341810	4625	4625	4625	4625	0
381	20250219	143500	129341810	4625	4625	4625	4625	0
382	20250219	143400	129341810	4625	4625	4625	4625	1
383	20250219	143300	129337185	4620	4620	4620	4620	0
384	20250219	143200	129337185	4620	4620	4620	4620	1
385	20250219	143100	129332565	4625	4625	4625	4625	0
386	20250219	143000	129332565	4625	4625	4625	4625	0
387	20250219	142900	129332565	4625	4625	4625	4625	0
388	20250219	142800	129332565	4625	4625	4625	4625	0
389	20250219	142700	129332565	4625	4625	4625	4625	0
390	20250219	142600	129332565	4625	4625	4625	4625	11
391	20250219	142500	129281690	4625	4625	4625	4625	3
392	20250219	142400	129267815	4625	4625	4625	4625	0
393	20250219	142300	129267815	4625	4625	4625	4625	0
394	20250219	142200	129267815	4625	4625	4625	4615	4
395	20250219	142100	129249335	4625	4615	4625	4615	2
396	20250219	142000	129240095	4625	4625	4625	4625	0
397	20250219	141900	129240095	4625	4625	4625	4625	0
398	20250219	141800	129240095	4625	4625	4625	4625	0
399	20250219	141700	129240095	4625	4625	4625	4625	1
400	20250219	141600	129235470	4625	4625	4625	4625	0
401	20250219	141500	129235470	4625	4625	4625	4625	0
402	20250219	141400	129235470	4625	4625	4625	4625	0
403	20250219	141300	129235470	4625	4605	4625	4595	2003
404	20250219	141200	120017765	4625	4625	4625	4625	1
405	20250219	141100	120013140	4600	4620	4620	4600	210
406	20250219	141000	119046360	4625	4625	4625	4625	0
407	20250219	140900	119046360	4625	4625	4625	4625	0
408	20250219	140800	119046360	4625	4625	4625	4625	0
409	20250219	140700	119046360	4625	4620	4625	4620	5
410	20250219	140600	119023255	4625	4625	4625	4625	0
411	20250219	140500	119023255	4625	4625	4625	4625	19
412	20250219	140400	118935380	4625	4625	4625	4625	0
413	20250219	140300	118935380	4625	4625	4625	4625	0
414	20250219	140200	118935380	4625	4625	4625	4625	0
415	20250219	140100	118935380	4625	4625	4625	4625	0
416	20250219	140000	118935380	4625	4620	4625	4610	21
417	20250219	135900	118838510	4625	4625	4625	4625	0
418	20250219	135800	118838510	4625	4625	4625	4625	0
419	20250219	135700	118838510	4625	4625	4625	4625	0
420	20250219	135600	118838510	4625	4625	4625	4625	1
421	20250219	135500	118833885	4625	4625	4625	4625	2
422	20250219	135400	118824635	4630	4630	4630	4630	0
423	20250219	135300	118824635	4630	4630	4630	4630	0
424	20250219	135200	118824635	4630	4630	4630	4630	0
425	20250219	135100	118824635	4630	4630	4630	4630	0
426	20250219	135000	118824635	4630	4630	4630	4630	0
427	20250219	134900	118824635	4630	4630	4630	4630	0
428	20250219	134800	118824635	4630	4630	4630	4630	0
429	20250219	134700	118824635	4630	4630	4630	4630	0
430	20250219	134600	118824635	4630	4630	4630	4630	0
431	20250219	134500	118824635	4630	4630	4630	4630	0
432	20250219	134400	118824635	4630	4620	4630	4620	3
433	20250219	134300	118810765	4610	4615	4615	4610	10
434	20250219	134200	118764650	4630	4620	4630	4620	2
435	20250219	134100	118755400	4630	4625	4630	4625	3000
436	20250219	134000	104865535	4630	4630	4630	4630	0
437	20250219	133900	104865535	4630	4630	4630	4630	0
438	20250219	133800	104865535	4630	4625	4630	4625	228
439	20250219	133700	103811030	4630	4630	4630	4630	0
440	20250219	133600	103811030	4630	4630	4630	4630	0
441	20250219	133500	103811030	4630	4630	4630	4630	0
442	20250219	133400	103811030	4630	4630	4630	4630	0
443	20250219	133300	103811030	4630	4630	4630	4630	0
444	20250219	133200	103811030	4630	4630	4630	4630	0
445	20250219	133100	103811030	4630	4630	4630	4630	0
446	20250219	133000	103811030	4630	4630	4630	4630	0
447	20250219	132900	103811030	4630	4630	4630	4630	0
448	20250219	132800	103811030	4630	4630	4630	4610	9
449	20250219	132700	103769415	4630	4620	4630	4610	27
450	20250219	132600	103644880	4630	4615	4630	4615	3
451	20250219	132500	103631005	4630	4630	4630	4630	2
452	20250219	132400	103621745	4625	4625	4625	4625	0
453	20250219	132300	103621745	4625	4625	4625	4625	881
454	20250219	132200	99547120	4625	4625	4625	4625	0
455	20250219	132100	99547120	4625	4625	4625	4625	0
456	20250219	132000	99547120	4625	4625	4625	4625	0
457	20250219	131900	99547120	4625	4625	4625	4625	0
458	20250219	131800	99547120	4625	4625	4625	4625	0
459	20250219	131700	99547120	4625	4625	4625	4625	0
460	20250219	131600	99547120	4625	4625	4625	4625	0
461	20250219	131500	99547120	4625	4625	4625	4625	1
462	20250219	131400	99542495	4600	4600	4600	4600	0
463	20250219	131300	99542495	4600	4600	4600	4600	0
464	20250219	131200	99542495	4600	4600	4600	4600	0
465	20250219	131100	99542495	4600	4600	4600	4600	495
466	20250219	131000	97265495	4600	4600	4600	4600	250
467	20250219	130900	96115495	4600	4600	4600	4600	2
468	20250219	130800	96106295	4595	4600	4600	4595	1625
469	20250219	130700	88631870	4600	4600	4600	4600	0
470	20250219	130600	88631870	4600	4600	4600	4600	1
471	20250219	130500	88627270	4595	4600	4600	4595	254
472	20250219	130400	87458930	4605	4605	4605	4605	0
473	20250219	130300	87458930	4605	4605	4605	4605	2
474	20250219	130200	87449720	4610	4605	4620	4600	298
475	20250219	130100	86078810	4600	4600	4600	4600	0
476	20250219	130000	86078810	4600	4600	4600	4600	0
477	20250219	125900	86078810	4600	4600	4600	4600	0
478	20250219	125800	86078810	4600	4600	4600	4600	0
479	20250219	125700	86078810	4600	4600	4600	4600	0
480	20250219	125600	86078810	4600	4600	4600	4600	614
481	20250219	125500	83254410	4605	4605	4605	4605	0
482	20250219	125400	83254410	4605	4605	4605	4605	0
483	20250219	125300	83254410	4605	4605	4605	4605	0
484	20250219	125200	83254410	4605	4605	4605	4605	0
485	20250219	125100	83254410	4605	4605	4605	4605	67
486	20250219	125000	82945875	4605	4605	4605	4605	57
487	20250219	124900	82683390	4605	4605	4605	4605	6
488	20250219	124800	82655760	4605	4605	4605	4605	0
489	20250219	124700	82655760	4605	4605	4605	4605	0
490	20250219	124600	82655760	4605	4605	4605	4605	0
491	20250219	124500	82655760	4605	4605	4605	4605	0
492	20250219	124400	82655760	4605	4605	4605	4605	0
493	20250219	124300	82655760	4605	4605	4605	4605	0
494	20250219	124200	82655760	4605	4605	4605	4605	0
495	20250219	124100	82655760	4605	4605	4605	4605	0
496	20250219	124000	82655760	4605	4605	4605	4605	0
497	20250219	123900	82655760	4605	4605	4605	4605	10
498	20250219	123800	82609710	4605	4605	4605	4605	0
499	20250219	123700	82609710	4605	4605	4605	4605	0
500	20250219	123600	82609710	4605	4605	4605	4605	0
501	20250219	123500	82609710	4605	4605	4605	4605	19
502	20250219	123400	82522215	4605	4605	4605	4605	0
503	20250219	123300	82522215	4605	4605	4605	4605	21
504	20250219	123200	82425510	4605	4605	4605	4605	29
505	20250219	123100	82291965	4605	4605	4605	4605	0
506	20250219	123000	82291965	4605	4605	4605	4605	0
507	20250219	122900	82291965	4605	4605	4605	4605	0
508	20250219	122800	82291965	4605	4605	4605	4605	1
509	20250219	122700	82287360	4625	4625	4625	4625	0
510	20250219	122600	82287360	4625	4625	4625	4625	0
511	20250219	122500	82287360	4625	4625	4625	4625	0
512	20250219	122400	82287360	4625	4610	4625	4610	16
513	20250219	122300	82213585	4625	4625	4625	4625	0
514	20250219	122200	82213585	4625	4625	4625	4625	0
515	20250219	122100	82213585	4625	4625	4625	4625	0
516	20250219	122000	82213585	4625	4600	4625	4600	150
517	20250219	121900	81521880	4600	4600	4600	4600	6
518	20250219	121800	81494280	4595	4595	4595	4595	0
519	20250219	121700	81494280	4595	4595	4595	4595	50
520	20250219	121600	81264530	4610	4610	4610	4610	0
521	20250219	121500	81264530	4610	4610	4610	4610	0
522	20250219	121400	81264530	4610	4610	4610	4610	0
523	20250219	121300	81264530	4610	4610	4610	4610	0
524	20250219	121200	81264530	4610	4610	4610	4610	0
525	20250219	121100	81264530	4610	4595	4610	4590	12
526	20250219	121000	81209425	4610	4610	4610	4610	0
527	20250219	120900	81209425	4610	4610	4610	4610	0
528	20250219	120800	81209425	4610	4610	4610	4610	0
529	20250219	120700	81209425	4610	4610	4610	4610	0
530	20250219	120600	81209425	4610	4610	4610	4610	1
531	20250219	120500	81204815	4610	4610	4610	4610	0
532	20250219	120400	81204815	4610	4610	4610	4610	0
533	20250219	120300	81204815	4610	4610	4610	4610	0
534	20250219	120200	81204815	4610	4610	4610	4610	0
535	20250219	120100	81204815	4610	4610	4610	4610	1
536	20250219	120000	81200205	4585	4585	4585	4585	0
537	20250219	115900	81200205	4585	4585	4585	4585	0
538	20250219	115800	81200205	4585	4585	4585	4585	0
539	20250219	115700	81200205	4585	4590	4590	4585	340
540	20250219	115600	79640305	4585	4590	4590	4585	183
541	20250219	115500	78801245	4605	4585	4605	4585	2
542	20250219	115400	78792055	4605	4600	4605	4585	1382
543	20250219	115300	72446695	4605	4605	4605	4605	25
544	20250219	115200	72331570	4610	4610	4610	4610	0
545	20250219	115100	72331570	4610	4610	4610	4610	4
546	20250219	115000	72313130	4615	4615	4615	4615	4
547	20250219	114900	72294670	4625	4625	4625	4625	1
548	20250219	114800	72290045	4615	4615	4615	4615	1
549	20250219	114700	72285430	4625	4625	4625	4625	0
550	20250219	114600	72285430	4625	4625	4625	4625	0
551	20250219	114500	72285430	4625	4625	4625	4625	0
552	20250219	114400	72285430	4625	4625	4625	4625	596
553	20250219	114300	69528930	4610	4610	4610	4610	0
554	20250219	114200	69528930	4610	4610	4610	4610	1
555	20250219	114100	69524320	4625	4625	4625	4625	1
556	20250219	114000	69519695	4625	4625	4625	4625	0
557	20250219	113900	69519695	4625	4625	4625	4625	0
558	20250219	113800	69519695	4625	4625	4625	4625	1
559	20250219	113700	69515070	4610	4610	4610	4610	2
560	20250219	113600	69505850	4625	4625	4625	4625	3
561	20250219	113500	69491975	4625	4625	4625	4625	0
562	20250219	113400	69491975	4625	4625	4625	4615	13
563	20250219	113300	69431860	4600	4600	4600	4600	0
564	20250219	113200	69431860	4600	4600	4600	4600	0
565	20250219	113100	69431860	4600	4600	4600	4600	0
566	20250219	113000	69431860	4600	4600	4600	4600	0
567	20250219	112900	69431860	4600	4600	4600	4600	0
568	20250219	112800	69431860	4600	4600	4600	4600	0
569	20250219	112700	69431860	4600	4600	4600	4600	0
570	20250219	112600	69431860	4600	4600	4600	4600	0
571	20250219	112500	69431860	4600	4600	4600	4600	0
572	20250219	112400	69431860	4600	4600	4600	4600	50
573	20250219	112300	69201860	4625	4605	4625	4600	101
574	20250219	112200	68737230	4625	4625	4625	4625	0
575	20250219	112100	68737230	4625	4625	4625	4625	1
576	20250219	112000	68732605	4600	4600	4600	4600	0
577	20250219	111900	68732605	4600	4600	4600	4600	0
578	20250219	111800	68732605	4600	4600	4600	4600	0
579	20250219	111700	68732605	4600	4600	4600	4600	0
580	20250219	111600	68732605	4600	4600	4600	4600	0
581	20250219	111500	68732605	4600	4600	4600	4600	0
582	20250219	111400	68732605	4600	4600	4600	4600	193
583	20250219	111300	67844805	4600	4600	4600	4600	0
584	20250219	111200	67844805	4600	4600	4600	4590	206
585	20250219	111100	66898110	4600	4600	4600	4600	3
586	20250219	111000	66884310	4600	4600	4600	4600	50
587	20250219	110900	66654310	4600	4600	4600	4600	6
588	20250219	110800	66626710	4600	4600	4600	4600	0
589	20250219	110700	66626710	4600	4600	4600	4600	0
590	20250219	110600	66626710	4600	4590	4600	4590	131
591	20250219	110500	66025410	4600	4600	4600	4600	0
592	20250219	110400	66025410	4600	4600	4600	4600	0
593	20250219	110300	66025410	4600	4600	4600	4600	0
594	20250219	110200	66025410	4600	4600	4600	4600	0
595	20250219	110100	66025410	4600	4600	4600	4600	0
596	20250219	110000	66025410	4600	4600	4600	4600	1
597	20250219	105900	66020810	4600	4600	4600	4600	0
598	20250219	105800	66020810	4600	4600	4600	4600	0
599	20250219	105700	66020810	4600	4600	4600	4600	0
600	20250219	105600	66020810	4600	4600	4600	4600	0
601	20250219	105500	66020810	4600	4600	4600	4600	0
602	20250219	105400	66020810	4600	4600	4600	4600	1
603	20250219	105300	66016210	4600	4600	4600	4600	0
604	20250219	105200	66016210	4600	4600	4600	4600	0
605	20250219	105100	66016210	4600	4600	4600	4600	0
606	20250219	105000	66016210	4600	4600	4600	4600	0
607	20250219	104900	66016210	4600	4600	4600	4600	0
608	20250219	104800	66016210	4600	4600	4600	4600	0
609	20250219	104700	66016210	4600	4600	4600	4600	0
610	20250219	104600	66016210	4600	4600	4600	4600	0
611	20250219	104500	66016210	4600	4600	4600	4600	0
612	20250219	104400	66016210	4600	4600	4600	4600	1
613	20250219	104300	66011610	4580	4590	4590	4580	100
614	20250219	104200	65553395	4595	4595	4595	4595	0
615	20250219	104100	65553395	4595	4595	4595	4595	100
616	20250219	104000	65093895	4595	4595	4595	4595	0
617	20250219	103900	65093895	4595	4595	4595	4595	11
618	20250219	103800	65043350	4595	4595	4595	4595	0
619	20250219	103700	65043350	4595	4595	4595	4595	5
620	20250219	103600	65020375	4595	4595	4595	4595	0
621	20250219	103500	65020375	4595	4595	4595	4595	1
622	20250219	103400	65015780	4580	4580	4580	4580	1
623	20250219	103300	65011200	4585	4585	4585	4585	131
624	20250219	103200	64410565	4600	4600	4600	4600	0
625	20250219	103100	64410565	4600	4600	4600	4600	0
626	20250219	103000	64410565	4600	4600	4600	4600	0
627	20250219	102900	64410565	4600	4600	4600	4600	1
628	20250219	102800	64405965	4575	4580	4580	4575	177
629	20250219	102700	63595530	4580	4585	4585	4580	200
630	20250219	102600	62679525	4600	4585	4600	4585	102
631	20250219	102500	62211840	4600	4600	4600	4600	0
632	20250219	102400	62211840	4600	4600	4600	4600	0
633	20250219	102300	62211840	4600	4600	4600	4600	1
634	20250219	102200	62207240	4585	4600	4600	4585	51
635	20250219	102100	61973390	4590	4590	4590	4590	0
636	20250219	102000	61973390	4590	4590	4590	4590	0
637	20250219	101900	61973390	4590	4590	4590	4590	2
638	20250219	101800	61964210	4580	4580	4580	4580	0
639	20250219	101700	61964210	4580	4580	4580	4580	0
640	20250219	101600	61964210	4580	4580	4580	4580	0
641	20250219	101500	61964210	4580	4580	4580	4580	0
642	20250219	101400	61964210	4580	4580	4580	4580	726
643	20250219	101300	58639130	4595	4595	4595	4595	0
644	20250219	101200	58639130	4595	4595	4595	4595	100
645	20250219	101100	58179630	4595	4595	4595	4595	0
646	20250219	101000	58179630	4595	4595	4595	4595	50
647	20250219	100900	57949880	4595	4595	4595	4595	1
648	20250219	100800	57945285	4580	4580	4580	4580	0
649	20250219	100700	57945285	4580	4585	4585	4580	1000
650	20250219	100600	53365275	4600	4600	4600	4600	2
651	20250219	100500	53356075	4585	4600	4600	4585	2381
652	20250219	100400	42427775	4600	4600	4600	4600	0
653	20250219	100300	42427775	4600	4600	4600	4600	1
654	20250219	100200	42423175	4600	4610	4610	4600	957
655	20250219	100100	38020545	4625	4625	4625	4625	1
656	20250219	100000	38015920	4620	4620	4620	4620	85
657	20250219	095900	37623220	4605	4605	4605	4605	0
658	20250219	095800	37623220	4605	4605	4605	4605	0
659	20250219	095700	37623220	4605	4605	4605	4605	0
660	20250219	095600	37623220	4605	4605	4605	4605	1
661	20250219	095500	37618615	4610	4615	4615	4610	2036
662	20250219	095400	28232635	4620	4620	4620	4620	0
663	20250219	095300	28232635	4620	4620	4620	4620	1
664	20250219	095200	28228015	4635	4635	4635	4635	0
665	20250219	095100	28228015	4635	4635	4635	4635	0
666	20250219	095000	28228015	4635	4635	4635	4635	0
667	20250219	094900	28228015	4635	4635	4635	4635	0
668	20250219	094800	28228015	4635	4635	4635	4635	0
669	20250219	094700	28228015	4635	4635	4635	4635	3
670	20250219	094600	28214110	4635	4635	4635	4635	0
671	20250219	094500	28214110	4635	4635	4635	4635	0
672	20250219	094400	28214110	4635	4635	4635	4635	4
673	20250219	094300	28195570	4635	4625	4635	4615	501
674	20250219	094200	25883420	4645	4620	4645	4615	358
675	20250219	094100	24231185	4645	4645	4645	4645	0
676	20250219	094000	24231185	4645	4645	4645	4645	1
677	20250219	093900	24226540	4645	4645	4645	4645	0
678	20250219	093800	24226540	4645	4645	4645	4645	0
679	20250219	093700	24226540	4645	4645	4645	4645	100
680	20250219	093600	23762040	4645	4645	4645	4645	0
681	20250219	093500	23762040	4645	4640	4645	4640	78
682	20250219	093400	23400080	4640	4640	4640	4640	0
683	20250219	093300	23400080	4640	4640	4640	4640	0
684	20250219	093200	23400080	4640	4640	4640	4640	0
685	20250219	093100	23400080	4640	4635	4640	4635	500
686	20250219	093000	21080235	4635	4635	4635	4635	0
687	20250219	092900	21080235	4635	4635	4635	4635	0
688	20250219	092800	21080235	4635	4635	4635	4635	0
689	20250219	092700	21080235	4635	4635	4635	4635	0
690	20250219	092600	21080235	4635	4635	4635	4635	0
691	20250219	092500	21080235	4635	4635	4635	4635	0
692	20250219	092400	21080235	4635	4635	4635	4635	1
693	20250219	092300	21075600	4620	4620	4620	4620	21
694	20250219	092200	20978580	4635	4635	4635	4635	2
695	20250219	092100	20969310	4625	4625	4625	4625	50
696	20250219	092000	20738060	4625	4625	4625	4625	0
697	20250219	091900	20738060	4625	4625	4625	4625	500
698	20250219	091800	18425560	4615	4620	4620	4615	14
699	20250219	091700	18360915	4625	4625	4625	4625	5
700	20250219	091600	18337790	4605	4605	4605	4605	8
701	20250219	091500	18300950	4600	4600	4600	4600	0
702	20250219	091400	18300950	4600	4600	4600	4600	500
703	20250219	091300	16000950	4600	4600	4600	4600	0
704	20250219	091200	16000950	4600	4600	4600	4600	10
705	20250219	091100	15954950	4605	4605	4605	4605	516
706	20250219	091000	13578770	4635	4635	4635	4635	0
707	20250219	090900	13578770	4635	4635	4635	4635	500
708	20250219	090800	11261270	4640	4640	4640	4640	0
709	20250219	090700	11261270	4640	4600	4640	4595	1140
710	20250219	090600	6017515	4600	4605	4605	4600	98
711	20250219	090500	5566285	4605	4610	4610	4605	500
712	20250219	090400	3262715	4650	4610	4650	4610	501
713	20250219	090300	953065	4650	4650	4650	4650	0
714	20250219	090200	953065	4650	4620	4650	4615	86
715	20250219	090100	556080	4620	4620	4620	4620	0
716	20250219	090000	556080	4620	4645	4645	4620	120