KissMeData/225220/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205300	130974895	2670	2670	2670	2670	587
3	20250219	205200	130974895	2670	2670	2670	2670	0
4	20250219	205100	130974895	2670	2670	2670	2670	0
5	20250219	205000	130974895	2670	2670	2670	2670	0
6	20250219	204900	130974895	2670	2670	2670	2670	0
7	20250219	204800	130974895	2670	2670	2670	2670	0
8	20250219	204700	130974895	2670	2670	2670	2670	0
9	20250219	204600	130974895	2670	2670	2670	2670	0
10	20250219	204500	130974895	2670	2670	2670	2670	0
11	20250219	204400	130974895	2670	2670	2670	2670	0
12	20250219	204300	130974895	2670	2670	2670	2670	0
13	20250219	204200	130974895	2670	2670	2670	2670	0
14	20250219	204100	130974895	2670	2670	2670	2670	0
15	20250219	204000	130974895	2670	2670	2670	2670	0
16	20250219	203900	130974895	2670	2670	2670	2670	0
17	20250219	203800	130974895	2670	2670	2670	2670	0
18	20250219	203700	130974895	2670	2670	2670	2670	0
19	20250219	203600	130974895	2670	2670	2670	2670	0
20	20250219	203500	130974895	2670	2670	2670	2670	0
21	20250219	203400	130974895	2670	2670	2670	2670	0
22	20250219	203300	130974895	2670	2670	2670	2670	0
23	20250219	203200	130974895	2670	2670	2670	2670	0
24	20250219	203100	130974895	2670	2670	2670	2670	0
25	20250219	203000	130974895	2670	2670	2670	2670	0
26	20250219	202900	130974895	2670	2670	2670	2670	0
27	20250219	202800	130974895	2670	2670	2670	2670	0
28	20250219	202700	130974895	2670	2670	2670	2670	0
29	20250219	202600	130974895	2670	2670	2670	2670	0
30	20250219	202500	130974895	2670	2670	2670	2670	0
31	20250219	202400	130974895	2670	2670	2670	2670	0
32	20250219	202300	130974895	2670	2670	2670	2670	587
33	20250219	202200	130974895	2670	2670	2670	2670	0
34	20250219	202100	130974895	2670	2670	2670	2670	0
35	20250219	202000	130974895	2670	2670	2670	2670	0
36	20250219	201900	130974895	2670	2670	2670	2670	0
37	20250219	201800	130974895	2670	2670	2670	2670	0
38	20250219	201700	130974895	2670	2670	2670	2670	0
39	20250219	201600	130974895	2670	2670	2670	2670	0
40	20250219	201500	130974895	2670	2670	2670	2670	0
41	20250219	201400	130974895	2670	2670	2670	2670	0
42	20250219	201300	130974895	2670	2670	2670	2670	0
43	20250219	201200	130974895	2670	2670	2670	2670	0
44	20250219	201100	130974895	2670	2670	2670	2670	0
45	20250219	201000	130974895	2670	2670	2670	2670	0
46	20250219	200900	130974895	2670	2670	2670	2670	0
47	20250219	200800	130974895	2670	2670	2670	2670	0
48	20250219	200700	130974895	2670	2670	2670	2670	0
49	20250219	200600	130974895	2670	2670	2670	2670	0
50	20250219	200500	130974895	2670	2670	2670	2670	0
51	20250219	200400	130974895	2670	2670	2670	2670	0
52	20250219	200300	130974895	2670	2670	2670	2670	0
53	20250219	200200	130974895	2670	2670	2670	2670	0
54	20250219	200100	130974895	2670	2670	2670	2670	0
55	20250219	200000	130974895	2670	2670	2670	2670	0
56	20250219	195900	130974895	2670	2670	2670	2670	0
57	20250219	195800	130974895	2670	2670	2670	2670	0
58	20250219	195700	130974895	2670	2670	2670	2670	0
59	20250219	195600	130974895	2670	2670	2670	2670	0
60	20250219	195500	130974895	2670	2670	2670	2670	0
61	20250219	195400	130974895	2670	2670	2670	2670	0
62	20250219	195300	130974895	2670	2670	2670	2670	587
63	20250219	195200	130974895	2670	2670	2670	2670	0
64	20250219	195100	130974895	2670	2670	2670	2670	0
65	20250219	195000	130974895	2670	2670	2670	2670	0
66	20250219	194900	130974895	2670	2670	2670	2670	0
67	20250219	194800	130974895	2670	2670	2670	2670	0
68	20250219	194700	130974895	2670	2670	2670	2670	0
69	20250219	194600	130974895	2670	2670	2670	2670	0
70	20250219	194500	130974895	2670	2670	2670	2670	0
71	20250219	194400	130974895	2670	2670	2670	2670	0
72	20250219	194300	130974895	2670	2670	2670	2670	0
73	20250219	194200	130974895	2670	2670	2670	2670	0
74	20250219	194100	130974895	2670	2670	2670	2670	0
75	20250219	194000	130974895	2670	2670	2670	2670	0
76	20250219	193900	130974895	2670	2670	2670	2670	0
77	20250219	193800	130974895	2670	2670	2670	2670	0
78	20250219	193700	130974895	2670	2670	2670	2670	0
79	20250219	193600	130974895	2670	2670	2670	2670	0
80	20250219	193500	130974895	2670	2670	2670	2670	0
81	20250219	193400	130974895	2670	2670	2670	2670	0
82	20250219	193300	130974895	2670	2670	2670	2670	0
83	20250219	193200	130974895	2670	2670	2670	2670	0
84	20250219	193100	130974895	2670	2670	2670	2670	0
85	20250219	193000	130974895	2670	2670	2670	2670	0
86	20250219	192900	130974895	2670	2670	2670	2670	0
87	20250219	192800	130974895	2670	2670	2670	2670	0
88	20250219	192700	130974895	2670	2670	2670	2670	0
89	20250219	192600	130974895	2670	2670	2670	2670	0
90	20250219	192500	130974895	2670	2670	2670	2670	0
91	20250219	192400	130974895	2670	2670	2670	2670	0
92	20250219	192300	130974895	2670	2670	2670	2670	587
93	20250219	192200	130974895	2670	2670	2670	2670	0
94	20250219	192100	130974895	2670	2670	2670	2670	0
95	20250219	192000	130974895	2670	2670	2670	2670	0
96	20250219	191900	130974895	2670	2670	2670	2670	0
97	20250219	191800	130974895	2670	2670	2670	2670	0
98	20250219	191700	130974895	2670	2670	2670	2670	0
99	20250219	191600	130974895	2670	2670	2670	2670	0
100	20250219	191500	130974895	2670	2670	2670	2670	0
101	20250219	191400	130974895	2670	2670	2670	2670	0
102	20250219	191300	130974895	2670	2670	2670	2670	0
103	20250219	191200	130974895	2670	2670	2670	2670	0
104	20250219	191100	130974895	2670	2670	2670	2670	0
105	20250219	191000	130974895	2670	2670	2670	2670	0
106	20250219	190900	130974895	2670	2670	2670	2670	0
107	20250219	190800	130974895	2670	2670	2670	2670	0
108	20250219	190700	130974895	2670	2670	2670	2670	0
109	20250219	190600	130974895	2670	2670	2670	2670	0
110	20250219	190500	130974895	2670	2670	2670	2670	0
111	20250219	190400	130974895	2670	2670	2670	2670	0
112	20250219	190300	130974895	2670	2670	2670	2670	0
113	20250219	190200	130974895	2670	2670	2670	2670	0
114	20250219	190100	130974895	2670	2670	2670	2670	0
115	20250219	190000	130974895	2670	2670	2670	2670	0
116	20250219	185900	130974895	2670	2670	2670	2670	0
117	20250219	185800	130974895	2670	2670	2670	2670	0
118	20250219	185700	130974895	2670	2670	2670	2670	0
119	20250219	185600	130974895	2670	2670	2670	2670	0
120	20250219	185500	130974895	2670	2670	2670	2670	0
121	20250219	185400	130974895	2670	2670	2670	2670	0
122	20250219	185300	130974895	2670	2670	2670	2670	587
123	20250219	185200	130974895	2670	2670	2670	2670	0
124	20250219	185100	130974895	2670	2670	2670	2670	0
125	20250219	185000	130974895	2670	2670	2670	2670	0
126	20250219	184900	130974895	2670	2670	2670	2670	0
127	20250219	184800	130974895	2670	2670	2670	2670	0
128	20250219	184700	130974895	2670	2670	2670	2670	0
129	20250219	184600	130974895	2670	2670	2670	2670	0
130	20250219	184500	130974895	2670	2670	2670	2670	0
131	20250219	184400	130974895	2670	2670	2670	2670	0
132	20250219	184300	130974895	2670	2670	2670	2670	0
133	20250219	184200	130974895	2670	2670	2670	2670	0
134	20250219	184100	130974895	2670	2670	2670	2670	0
135	20250219	184000	130974895	2670	2670	2670	2670	0
136	20250219	183900	130974895	2670	2670	2670	2670	0
137	20250219	183800	130974895	2670	2670	2670	2670	0
138	20250219	183700	130974895	2670	2670	2670	2670	0
139	20250219	183600	130974895	2670	2670	2670	2670	0
140	20250219	183500	130974895	2670	2670	2670	2670	0
141	20250219	183400	130974895	2670	2670	2670	2670	0
142	20250219	183300	130974895	2670	2670	2670	2670	0
143	20250219	183200	130974895	2670	2670	2670	2670	0
144	20250219	183100	130974895	2670	2670	2670	2670	0
145	20250219	183000	130974895	2670	2670	2670	2670	0
146	20250219	182900	130974895	2670	2670	2670	2670	0
147	20250219	182800	130974895	2670	2670	2670	2670	0
148	20250219	182700	130974895	2670	2670	2670	2670	0
149	20250219	182600	130974895	2670	2670	2670	2670	0
150	20250219	182500	130974895	2670	2670	2670	2670	0
151	20250219	182400	130974895	2670	2670	2670	2670	0
152	20250219	182300	130974895	2670	2670	2670	2670	587
153	20250219	182200	130974895	2670	2670	2670	2670	0
154	20250219	182100	130974895	2670	2670	2670	2670	0
155	20250219	182000	130974895	2670	2670	2670	2670	0
156	20250219	181900	130974895	2670	2670	2670	2670	0
157	20250219	181800	130974895	2670	2670	2670	2670	0
158	20250219	181700	130974895	2670	2670	2670	2670	0
159	20250219	181600	130974895	2670	2670	2670	2670	0
160	20250219	181500	130974895	2670	2670	2670	2670	0
161	20250219	181400	130974895	2670	2670	2670	2670	0
162	20250219	181300	130974895	2670	2670	2670	2670	0
163	20250219	181200	130974895	2670	2670	2670	2670	0
164	20250219	181100	130974895	2670	2670	2670	2670	0
165	20250219	181000	130974895	2670	2670	2670	2670	0
166	20250219	180900	130974895	2670	2670	2670	2670	0
167	20250219	180800	130974895	2670	2670	2670	2670	0
168	20250219	180700	130974895	2670	2670	2670	2670	0
169	20250219	180600	130974895	2670	2670	2670	2670	0
170	20250219	180500	130974895	2670	2670	2670	2670	0
171	20250219	180400	130974895	2670	2670	2670	2670	0
172	20250219	180300	130974895	2670	2670	2670	2670	0
173	20250219	180200	130974895	2670	2670	2670	2670	0
174	20250219	180100	130974895	2670	2670	2670	2670	0
175	20250219	180000	130974895	2670	2670	2670	2670	0
176	20250219	175900	130974895	2670	2670	2670	2670	0
177	20250219	175800	130974895	2670	2670	2670	2670	0
178	20250219	175700	130974895	2670	2670	2670	2670	0
179	20250219	175600	130974895	2670	2670	2670	2670	0
180	20250219	175500	130974895	2670	2670	2670	2670	0
181	20250219	175400	130974895	2670	2670	2670	2670	0
182	20250219	175300	130974895	2670	2670	2670	2670	587
183	20250219	175200	130974895	2670	2670	2670	2670	0
184	20250219	175100	130974895	2670	2670	2670	2670	0
185	20250219	175000	130974895	2670	2670	2670	2670	0
186	20250219	174900	130974895	2670	2670	2670	2670	0
187	20250219	174800	130974895	2670	2670	2670	2670	0
188	20250219	174700	130974895	2670	2670	2670	2670	0
189	20250219	174600	130974895	2670	2670	2670	2670	0
190	20250219	174500	130974895	2670	2670	2670	2670	0
191	20250219	174400	130974895	2670	2670	2670	2670	0
192	20250219	174300	130974895	2670	2670	2670	2670	0
193	20250219	174200	130974895	2670	2670	2670	2670	0
194	20250219	174100	130974895	2670	2670	2670	2670	0
195	20250219	174000	130974895	2670	2670	2670	2670	0
196	20250219	173900	130974895	2670	2670	2670	2670	0
197	20250219	173800	130974895	2670	2670	2670	2670	0
198	20250219	173700	130974895	2670	2670	2670	2670	0
199	20250219	173600	130974895	2670	2670	2670	2670	0
200	20250219	173500	130974895	2670	2670	2670	2670	0
201	20250219	173400	130974895	2670	2670	2670	2670	0
202	20250219	173300	130974895	2670	2670	2670	2670	0
203	20250219	173200	130974895	2670	2670	2670	2670	0
204	20250219	173100	130974895	2670	2670	2670	2670	0
205	20250219	173000	130974895	2670	2670	2670	2670	0
206	20250219	172900	130974895	2670	2670	2670	2670	0
207	20250219	172800	130974895	2670	2670	2670	2670	0
208	20250219	172700	130974895	2670	2670	2670	2670	0
209	20250219	172600	130974895	2670	2670	2670	2670	0
210	20250219	172500	130974895	2670	2670	2670	2670	0
211	20250219	172400	130974895	2670	2670	2670	2670	0
212	20250219	172300	130974895	2670	2670	2670	2670	587
213	20250219	172200	130974895	2670	2670	2670	2670	0
214	20250219	172100	130974895	2670	2670	2670	2670	0
215	20250219	172000	130974895	2670	2670	2670	2670	0
216	20250219	171900	130974895	2670	2670	2670	2670	0
217	20250219	171800	130974895	2670	2670	2670	2670	0
218	20250219	171700	130974895	2670	2670	2670	2670	0
219	20250219	171600	130974895	2670	2670	2670	2670	0
220	20250219	171500	130974895	2670	2670	2670	2670	0
221	20250219	171400	130974895	2670	2670	2670	2670	0
222	20250219	171300	130974895	2670	2670	2670	2670	0
223	20250219	171200	130974895	2670	2670	2670	2670	0
224	20250219	171100	130974895	2670	2670	2670	2670	0
225	20250219	171000	130974895	2670	2670	2670	2670	0
226	20250219	170900	130974895	2670	2670	2670	2670	0
227	20250219	170800	130974895	2670	2670	2670	2670	0
228	20250219	170700	130974895	2670	2670	2670	2670	0
229	20250219	170600	130974895	2670	2670	2670	2670	0
230	20250219	170500	130974895	2670	2670	2670	2670	0
231	20250219	170400	130974895	2670	2670	2670	2670	0
232	20250219	170300	130974895	2670	2670	2670	2670	0
233	20250219	170200	130974895	2670	2670	2670	2670	0
234	20250219	170100	130974895	2670	2670	2670	2670	0
235	20250219	170000	130974895	2670	2670	2670	2670	0
236	20250219	165900	130974895	2670	2670	2670	2670	0
237	20250219	165800	130974895	2670	2670	2670	2670	0
238	20250219	165700	130974895	2670	2670	2670	2670	0
239	20250219	165600	130974895	2670	2670	2670	2670	0
240	20250219	165500	130974895	2670	2670	2670	2670	0
241	20250219	165400	130974895	2670	2670	2670	2670	0
242	20250219	165300	130974895	2670	2670	2670	2670	587
243	20250219	165200	130974895	2670	2670	2670	2670	0
244	20250219	165100	130974895	2670	2670	2670	2670	0
245	20250219	165000	130974895	2670	2670	2670	2670	0
246	20250219	164900	130974895	2670	2670	2670	2670	0
247	20250219	164800	130974895	2670	2670	2670	2670	0
248	20250219	164700	130974895	2670	2670	2670	2670	0
249	20250219	164600	130974895	2670	2670	2670	2670	0
250	20250219	164500	130974895	2670	2670	2670	2670	0
251	20250219	164400	130974895	2670	2670	2670	2670	0
252	20250219	164300	130974895	2670	2670	2670	2670	0
253	20250219	164200	130974895	2670	2670	2670	2670	0
254	20250219	164100	130974895	2670	2670	2670	2670	0
255	20250219	164000	130974895	2670	2670	2670	2670	0
256	20250219	163900	130974895	2670	2670	2670	2670	0
257	20250219	163800	130974895	2670	2670	2670	2670	0
258	20250219	163700	130974895	2670	2670	2670	2670	0
259	20250219	163600	130974895	2670	2670	2670	2670	0
260	20250219	163500	130974895	2670	2670	2670	2670	0
261	20250219	163400	130974895	2670	2670	2670	2670	0
262	20250219	163300	130974895	2670	2670	2670	2670	0
263	20250219	163200	130974895	2670	2670	2670	2670	0
264	20250219	163100	130974895	2670	2670	2670	2670	0
265	20250219	163000	130974895	2670	2670	2670	2670	0
266	20250219	162900	130974895	2670	2670	2670	2670	0
267	20250219	162800	130974895	2670	2670	2670	2670	0
268	20250219	162700	130974895	2670	2670	2670	2670	0
269	20250219	162600	130974895	2670	2670	2670	2670	0
270	20250219	162500	130974895	2670	2670	2670	2670	0
271	20250219	162400	130974895	2670	2670	2670	2670	0
272	20250219	162300	130974895	2670	2670	2670	2670	587
273	20250219	162200	130974895	2670	2670	2670	2670	0
274	20250219	162100	130974895	2670	2670	2670	2670	0
275	20250219	162000	130974895	2670	2670	2670	2670	0
276	20250219	161900	130974895	2670	2670	2670	2670	0
277	20250219	161800	130974895	2670	2670	2670	2670	0
278	20250219	161700	130974895	2670	2670	2670	2670	0
279	20250219	161600	130974895	2670	2670	2670	2670	0
280	20250219	161500	130974895	2670	2670	2670	2670	0
281	20250219	161400	130974895	2670	2670	2670	2670	0
282	20250219	161300	130974895	2670	2670	2670	2670	0
283	20250219	161200	130974895	2670	2670	2670	2670	0
284	20250219	161100	130974895	2670	2670	2670	2670	0
285	20250219	161000	130974895	2670	2670	2670	2670	0
286	20250219	160900	130974895	2670	2670	2670	2670	0
287	20250219	160800	130974895	2670	2670	2670	2670	0
288	20250219	160700	130974895	2670	2670	2670	2670	0
289	20250219	160600	130974895	2670	2670	2670	2670	0
290	20250219	160500	130974895	2670	2670	2670	2670	0
291	20250219	160400	130974895	2670	2670	2670	2670	0
292	20250219	160300	130974895	2670	2670	2670	2670	0
293	20250219	160200	130974895	2670	2670	2670	2670	0
294	20250219	160100	130974895	2670	2670	2670	2670	0
295	20250219	160000	130974895	2670	2670	2670	2670	0
296	20250219	155900	130974895	2670	2670	2670	2670	0
297	20250219	155800	130974895	2670	2670	2670	2670	0
298	20250219	155700	130974895	2670	2670	2670	2670	0
299	20250219	155600	130974895	2670	2670	2670	2670	0
300	20250219	155500	130974895	2670	2670	2670	2670	0
301	20250219	155400	130974895	2670	2670	2670	2670	0
302	20250219	155300	130974895	2670	2670	2670	2670	587
303	20250219	155200	130974895	2670	2670	2670	2670	0
304	20250219	155100	130974895	2670	2670	2670	2670	0
305	20250219	155000	130974895	2670	2670	2670	2670	0
306	20250219	154900	130974895	2670	2670	2670	2670	0
307	20250219	154800	130974895	2670	2670	2670	2670	0
308	20250219	154700	130974895	2670	2670	2670	2670	0
309	20250219	154600	130974895	2670	2670	2670	2670	0
310	20250219	154500	130974895	2670	2670	2670	2670	0
311	20250219	154400	130974895	2670	2670	2670	2670	0
312	20250219	154300	130974895	2670	2670	2670	2670	0
313	20250219	154200	130974895	2670	2670	2670	2670	0
314	20250219	154100	130974895	2670	2670	2670	2670	0
315	20250219	154000	130974895	2670	2670	2670	2670	0
316	20250219	153900	130974895	2670	2670	2670	2670	0
317	20250219	153800	130974895	2670	2670	2670	2670	0
318	20250219	153700	130974895	2670	2670	2670	2670	0
319	20250219	153600	130974895	2670	2670	2670	2670	0
320	20250219	153500	130974895	2670	2670	2670	2670	0
321	20250219	153400	130974895	2670	2670	2670	2670	0
322	20250219	153300	130974895	2670	2670	2670	2670	0
323	20250219	153200	130974895	2670	2670	2670	2670	0
324	20250219	153100	130974895	2670	2670	2670	2670	0
325	20250219	153000	130974895	2670	2670	2670	2670	587
326	20250219	152900	129407605	2680	2680	2680	2680	0
327	20250219	152800	129407605	2680	2680	2680	2680	0
328	20250219	152700	129407605	2680	2680	2680	2680	0
329	20250219	152600	129407605	2680	2680	2680	2680	0
330	20250219	152500	129407605	2680	2680	2680	2680	0
331	20250219	152400	129407605	2680	2680	2680	2680	0
332	20250219	152300	129407605	2680	2680	2680	2680	0
333	20250219	152200	129407605	2680	2680	2680	2680	0
334	20250219	152100	129407605	2680	2680	2680	2680	0
335	20250219	152000	129407605	2680	2680	2680	2680	0
336	20250219	151900	129407605	2680	2680	2680	2680	2
337	20250219	151800	129402245	2695	2695	2695	2695	30
338	20250219	151700	129321395	2700	2700	2700	2700	0
339	20250219	151600	129321395	2700	2700	2700	2700	0
340	20250219	151500	129321395	2700	2695	2700	2695	500
341	20250219	151400	127971450	2695	2695	2695	2695	2
342	20250219	151300	127966060	2695	2695	2695	2695	0
343	20250219	151200	127966060	2695	2695	2695	2695	0
344	20250219	151100	127966060	2695	2695	2695	2695	0
345	20250219	151000	127966060	2695	2695	2695	2695	0
346	20250219	150900	127966060	2695	2695	2695	2695	272
347	20250219	150800	127233020	2695	2695	2695	2695	0
348	20250219	150700	127233020	2695	2695	2695	2695	1
349	20250219	150600	127230325	2685	2685	2685	2685	3
350	20250219	150500	127222270	2695	2695	2695	2660	951
351	20250219	150400	124678845	2695	2695	2695	2695	1
352	20250219	150300	124676150	2690	2690	2690	2690	10
353	20250219	150200	124649250	2685	2685	2685	2685	0
354	20250219	150100	124649250	2685	2685	2685	2685	0
355	20250219	150000	124649250	2685	2690	2690	2685	111
356	20250219	145900	124350715	2685	2685	2685	2685	0
357	20250219	145800	124350715	2685	2685	2685	2685	0
358	20250219	145700	124350715	2685	2700	2700	2685	1174
359	20250219	145600	121188040	2700	2700	2700	2700	2
360	20250219	145500	121182640	2695	2700	2700	2695	2547
361	20250219	145400	114307390	2705	2705	2705	2705	79
362	20250219	145300	114093695	2705	2715	2725	2705	1479
363	20250219	145200	110087300	2715	2720	2720	2715	1000
364	20250219	145100	107371910	2720	2725	2725	2720	1000
365	20250219	145000	104651525	2730	2730	2730	2730	0
366	20250219	144900	104651525	2730	2730	2730	2730	0
367	20250219	144800	104651525	2730	2730	2730	2730	0
368	20250219	144700	104651525	2730	2730	2730	2730	1
369	20250219	144600	104648795	2725	2725	2725	2725	0
370	20250219	144500	104648795	2725	2725	2725	2725	570
371	20250219	144400	103095545	2730	2730	2730	2730	0
372	20250219	144300	103095545	2730	2730	2730	2730	0
373	20250219	144200	103095545	2730	2730	2730	2730	0
374	20250219	144100	103095545	2730	2730	2730	2730	0
375	20250219	144000	103095545	2730	2730	2730	2730	0
376	20250219	143900	103095545	2730	2730	2730	2730	0
377	20250219	143800	103095545	2730	2730	2730	2730	0
378	20250219	143700	103095545	2730	2730	2730	2730	0
379	20250219	143600	103095545	2730	2730	2730	2730	0
380	20250219	143500	103095545	2730	2730	2730	2730	0
381	20250219	143400	103095545	2730	2730	2730	2730	0
382	20250219	143300	103095545	2730	2730	2730	2730	20
383	20250219	143200	103040945	2730	2730	2730	2730	0
384	20250219	143100	103040945	2730	2730	2730	2730	0
385	20250219	143000	103040945	2730	2730	2730	2730	100
386	20250219	142900	102767945	2735	2735	2735	2735	0
387	20250219	142800	102767945	2735	2735	2735	2735	0
388	20250219	142700	102767945	2735	2735	2735	2735	0
389	20250219	142600	102767945	2735	2735	2735	2735	0
390	20250219	142500	102767945	2735	2735	2735	2735	0
391	20250219	142400	102767945	2735	2735	2735	2735	105
392	20250219	142300	102480770	2730	2730	2730	2730	0
393	20250219	142200	102480770	2730	2730	2730	2730	0
394	20250219	142100	102480770	2730	2730	2730	2730	0
395	20250219	142000	102480770	2730	2730	2730	2730	0
396	20250219	141900	102480770	2730	2730	2730	2730	0
397	20250219	141800	102480770	2730	2730	2730	2730	0
398	20250219	141700	102480770	2730	2730	2730	2730	0
399	20250219	141600	102480770	2730	2730	2730	2730	4
400	20250219	141500	102469850	2730	2730	2730	2730	1
401	20250219	141400	102467120	2735	2735	2735	2735	0
402	20250219	141300	102467120	2735	2735	2735	2735	0
403	20250219	141200	102467120	2735	2735	2735	2735	0
404	20250219	141100	102467120	2735	2735	2735	2735	0
405	20250219	141000	102467120	2735	2735	2735	2735	0
406	20250219	140900	102467120	2735	2735	2735	2735	0
407	20250219	140800	102467120	2735	2735	2735	2735	0
408	20250219	140700	102467120	2735	2735	2735	2735	0
409	20250219	140600	102467120	2735	2735	2735	2735	0
410	20250219	140500	102467120	2735	2735	2735	2735	0
411	20250219	140400	102467120	2735	2735	2735	2735	0
412	20250219	140300	102467120	2735	2735	2735	2735	0
413	20250219	140200	102467120	2735	2735	2735	2735	0
414	20250219	140100	102467120	2735	2735	2735	2735	0
415	20250219	140000	102467120	2735	2735	2735	2735	0
416	20250219	135900	102467120	2735	2735	2735	2735	0
417	20250219	135800	102467120	2735	2735	2735	2735	0
418	20250219	135700	102467120	2735	2735	2735	2735	0
419	20250219	135600	102467120	2735	2735	2735	2735	0
420	20250219	135500	102467120	2735	2735	2735	2735	0
421	20250219	135400	102467120	2735	2735	2735	2735	0
422	20250219	135300	102467120	2735	2735	2735	2735	0
423	20250219	135200	102467120	2735	2735	2735	2735	0
424	20250219	135100	102467120	2735	2735	2735	2735	0
425	20250219	135000	102467120	2735	2735	2735	2735	0
426	20250219	134900	102467120	2735	2735	2735	2735	0
427	20250219	134800	102467120	2735	2735	2735	2735	0
428	20250219	134700	102467120	2735	2735	2735	2735	2
429	20250219	134600	102461650	2725	2730	2730	2725	600
430	20250219	134500	100826615	2735	2735	2735	2735	0
431	20250219	134400	100826615	2735	2735	2735	2735	0
432	20250219	134300	100826615	2735	2735	2735	2735	0
433	20250219	134200	100826615	2735	2735	2735	2735	0
434	20250219	134100	100826615	2735	2735	2735	2735	30
435	20250219	134000	100744565	2740	2740	2740	2740	0
436	20250219	133900	100744565	2740	2740	2740	2740	0
437	20250219	133800	100744565	2740	2740	2740	2740	0
438	20250219	133700	100744565	2740	2740	2740	2740	1
439	20250219	133600	100741825	2735	2735	2735	2735	0
440	20250219	133500	100741825	2735	2735	2735	2735	0
441	20250219	133400	100741825	2735	2735	2735	2735	0
442	20250219	133300	100741825	2735	2735	2735	2735	0
443	20250219	133200	100741825	2735	2735	2735	2735	0
444	20250219	133100	100741825	2735	2735	2735	2735	0
445	20250219	133000	100741825	2735	2735	2735	2735	0
446	20250219	132900	100741825	2735	2735	2735	2735	2
447	20250219	132800	100736355	2740	2740	2740	2740	0
448	20250219	132700	100736355	2740	2740	2740	2740	0
449	20250219	132600	100736355	2740	2740	2740	2740	0
450	20250219	132500	100736355	2740	2740	2740	2740	0
451	20250219	132400	100736355	2740	2740	2740	2740	0
452	20250219	132300	100736355	2740	2740	2740	2740	0
453	20250219	132200	100736355	2740	2740	2740	2740	0
454	20250219	132100	100736355	2740	2740	2740	2740	0
455	20250219	132000	100736355	2740	2740	2740	2740	0
456	20250219	131900	100736355	2740	2740	2740	2740	0
457	20250219	131800	100736355	2740	2740	2740	2740	0
458	20250219	131700	100736355	2740	2740	2740	2740	0
459	20250219	131600	100736355	2740	2740	2740	2740	1
460	20250219	131500	100733615	2735	2735	2735	2735	0
461	20250219	131400	100733615	2735	2735	2735	2735	0
462	20250219	131300	100733615	2735	2735	2735	2735	2
463	20250219	131200	100728145	2740	2740	2740	2740	20
464	20250219	131100	100673345	2740	2740	2740	2740	0
465	20250219	131000	100673345	2740	2740	2740	2740	0
466	20250219	130900	100673345	2740	2740	2740	2740	0
467	20250219	130800	100673345	2740	2740	2740	2740	0
468	20250219	130700	100673345	2740	2740	2740	2740	0
469	20250219	130600	100673345	2740	2740	2740	2740	0
470	20250219	130500	100673345	2740	2740	2740	2740	0
471	20250219	130400	100673345	2740	2740	2740	2740	0
472	20250219	130300	100673345	2740	2740	2740	2740	0
473	20250219	130200	100673345	2740	2740	2740	2740	0
474	20250219	130100	100673345	2740	2740	2740	2740	0
475	20250219	130000	100673345	2740	2740	2740	2740	0
476	20250219	125900	100673345	2740	2740	2740	2740	0
477	20250219	125800	100673345	2740	2730	2740	2725	2300
478	20250219	125700	94405785	2725	2725	2725	2725	0
479	20250219	125600	94405785	2725	2725	2725	2725	0
480	20250219	125500	94405785	2725	2725	2725	2725	0
481	20250219	125400	94405785	2725	2725	2725	2725	0
482	20250219	125300	94405785	2725	2725	2725	2725	0
483	20250219	125200	94405785	2725	2725	2725	2725	0
484	20250219	125100	94405785	2725	2725	2725	2725	0
485	20250219	125000	94405785	2725	2725	2725	2725	574
486	20250219	124900	92841635	2730	2730	2730	2730	81
487	20250219	124800	92620505	2735	2735	2735	2735	0
488	20250219	124700	92620505	2735	2735	2735	2735	0
489	20250219	124600	92620505	2735	2735	2735	2735	0
490	20250219	124500	92620505	2735	2735	2735	2735	0
491	20250219	124400	92620505	2735	2735	2735	2735	0
492	20250219	124300	92620505	2735	2735	2735	2735	0
493	20250219	124200	92620505	2735	2730	2735	2730	93
494	20250219	124100	92366610	2740	2740	2740	2740	0
495	20250219	124000	92366610	2740	2740	2740	2740	0
496	20250219	123900	92366610	2740	2740	2740	2740	0
497	20250219	123800	92366610	2740	2740	2740	2740	4
498	20250219	123700	92355650	2740	2740	2740	2740	0
499	20250219	123600	92355650	2740	2740	2740	2740	0
500	20250219	123500	92355650	2740	2740	2740	2740	0
501	20250219	123400	92355650	2740	2740	2740	2740	0
502	20250219	123300	92355650	2740	2740	2740	2740	0
503	20250219	123200	92355650	2740	2740	2740	2740	0
504	20250219	123100	92355650	2740	2740	2740	2740	0
505	20250219	123000	92355650	2740	2740	2740	2740	0
506	20250219	122900	92355650	2740	2740	2740	2740	0
507	20250219	122800	92355650	2740	2740	2740	2740	0
508	20250219	122700	92355650	2740	2740	2740	2740	0
509	20250219	122600	92355650	2740	2740	2740	2740	1
510	20250219	122500	92352910	2730	2730	2730	2730	0
511	20250219	122400	92352910	2730	2730	2730	2730	0
512	20250219	122300	92352910	2730	2730	2730	2730	0
513	20250219	122200	92352910	2730	2730	2730	2730	0
514	20250219	122100	92352910	2730	2730	2730	2730	0
515	20250219	122000	92352910	2730	2730	2730	2730	0
516	20250219	121900	92352910	2730	2730	2730	2730	0
517	20250219	121800	92352910	2730	2730	2730	2730	1000
518	20250219	121700	89622910	2740	2735	2740	2735	9
519	20250219	121600	89598290	2730	2730	2730	2730	0
520	20250219	121500	89598290	2730	2730	2730	2730	0
521	20250219	121400	89598290	2730	2730	2730	2730	1000
522	20250219	121300	86868290	2735	2735	2735	2735	0
523	20250219	121200	86868290	2735	2735	2735	2735	0
524	20250219	121100	86868290	2735	2735	2735	2735	25
525	20250219	121000	86799915	2735	2735	2735	2735	28
526	20250219	120900	86723335	2735	2735	2735	2735	0
527	20250219	120800	86723335	2735	2735	2735	2735	0
528	20250219	120700	86723335	2735	2725	2735	2725	941
529	20250219	120600	84155225	2725	2725	2725	2725	0
530	20250219	120500	84155225	2725	2725	2725	2725	148
531	20250219	120400	83751925	2725	2725	2725	2725	0
532	20250219	120300	83751925	2725	2725	2725	2725	0
533	20250219	120200	83751925	2725	2725	2725	2725	0
534	20250219	120100	83751925	2725	2725	2725	2725	2
535	20250219	120000	83746475	2720	2720	2720	2720	0
536	20250219	115900	83746475	2720	2720	2720	2720	0
537	20250219	115800	83746475	2720	2720	2720	2720	0
538	20250219	115700	83746475	2720	2720	2720	2720	0
539	20250219	115600	83746475	2720	2720	2720	2720	0
540	20250219	115500	83746475	2720	2720	2720	2720	40
541	20250219	115400	83637675	2720	2720	2720	2720	0
542	20250219	115300	83637675	2720	2720	2720	2720	0
543	20250219	115200	83637675	2720	2720	2720	2720	0
544	20250219	115100	83637675	2720	2720	2720	2720	266
545	20250219	115000	82914155	2725	2725	2725	2725	0
546	20250219	114900	82914155	2725	2725	2725	2725	0
547	20250219	114800	82914155	2725	2725	2725	2725	1
548	20250219	114700	82911430	2720	2720	2720	2720	49
549	20250219	114600	82778150	2720	2720	2720	2720	0
550	20250219	114500	82778150	2720	2720	2720	2720	0
551	20250219	114400	82778150	2720	2720	2720	2720	1
552	20250219	114300	82775430	2715	2715	2715	2715	0
553	20250219	114200	82775430	2715	2715	2715	2715	534
554	20250219	114100	81325620	2725	2725	2725	2725	0
555	20250219	114000	81325620	2725	2725	2725	2725	1
556	20250219	113900	81322895	2720	2720	2720	2720	0
557	20250219	113800	81322895	2720	2720	2720	2720	0
558	20250219	113700	81322895	2720	2725	2725	2720	617
559	20250219	113600	79643805	2730	2730	2730	2730	0
560	20250219	113500	79643805	2730	2730	2730	2730	0
561	20250219	113400	79643805	2730	2730	2730	2730	0
562	20250219	113300	79643805	2730	2730	2730	2730	0
563	20250219	113200	79643805	2730	2730	2730	2730	0
564	20250219	113100	79643805	2730	2730	2730	2730	0
565	20250219	113000	79643805	2730	2730	2730	2730	0
566	20250219	112900	79643805	2730	2730	2730	2730	0
567	20250219	112800	79643805	2730	2730	2730	2730	0
568	20250219	112700	79643805	2730	2730	2730	2730	0
569	20250219	112600	79643805	2730	2730	2730	2730	0
570	20250219	112500	79643805	2730	2730	2730	2730	0
571	20250219	112400	79643805	2730	2730	2730	2730	0
572	20250219	112300	79643805	2730	2725	2730	2725	2
573	20250219	112200	79638350	2720	2720	2720	2720	45
574	20250219	112100	79515950	2720	2720	2720	2720	0
575	20250219	112000	79515950	2720	2720	2720	2720	0
576	20250219	111900	79515950	2720	2720	2720	2720	3
577	20250219	111800	79507790	2725	2725	2725	2725	0
578	20250219	111700	79507790	2725	2725	2725	2725	0
579	20250219	111600	79507790	2725	2725	2725	2725	10
580	20250219	111500	79480540	2730	2730	2730	2730	0
581	20250219	111400	79480540	2730	2730	2730	2730	0
582	20250219	111300	79480540	2730	2730	2730	2730	0
583	20250219	111200	79480540	2730	2725	2730	2725	2
584	20250219	111100	79475085	2730	2730	2730	2730	0
585	20250219	111000	79475085	2730	2730	2730	2730	0
586	20250219	110900	79475085	2730	2730	2730	2730	0
587	20250219	110800	79475085	2730	2725	2730	2725	5
588	20250219	110700	79461455	2730	2730	2730	2730	0
589	20250219	110600	79461455	2730	2730	2730	2730	1
590	20250219	110500	79458725	2725	2725	2725	2725	11
591	20250219	110400	79428750	2725	2725	2725	2725	0
592	20250219	110300	79428750	2725	2720	2725	2720	19
593	20250219	110200	79377065	2720	2720	2720	2720	17
594	20250219	110100	79330825	2715	2715	2715	2715	0
595	20250219	110000	79330825	2715	2715	2715	2715	0
596	20250219	105900	79330825	2715	2715	2715	2715	57
597	20250219	105800	79176070	2715	2715	2715	2715	1
598	20250219	105700	79173355	2715	2715	2715	2715	3
599	20250219	105600	79165210	2715	2715	2715	2715	240
600	20250219	105500	78513610	2715	2715	2715	2715	1
601	20250219	105400	78510895	2730	2730	2730	2730	3
602	20250219	105300	78502705	2715	2715	2715	2715	0
603	20250219	105200	78502705	2715	2715	2715	2715	1
604	20250219	105100	78499990	2715	2715	2715	2715	0
605	20250219	105000	78499990	2715	2715	2715	2715	0
606	20250219	104900	78499990	2715	2715	2715	2715	4
607	20250219	104800	78489130	2730	2730	2730	2730	0
608	20250219	104700	78489130	2730	2730	2730	2730	2
609	20250219	104600	78483670	2720	2720	2720	2720	11
610	20250219	104500	78453750	2720	2720	2720	2720	0
611	20250219	104400	78453750	2720	2720	2720	2720	0
612	20250219	104300	78453750	2720	2720	2720	2720	48
613	20250219	104200	78323190	2720	2720	2720	2720	49
614	20250219	104100	78189910	2720	2720	2720	2720	50
615	20250219	104000	78053910	2735	2740	2740	2715	1229
616	20250219	103900	74710995	2720	2720	2720	2720	0
617	20250219	103800	74710995	2720	2720	2720	2720	54
618	20250219	103700	74564115	2745	2720	2745	2720	57
619	20250219	103600	74409050	2720	2720	2730	2720	174
620	20250219	103500	73934600	2725	2725	2730	2715	1262
621	20250219	103400	70501830	2725	2740	2745	2725	6094
622	20250219	103300	53858160	2750	2755	2755	2750	3342
623	20250219	103200	44657680	2755	2760	2770	2755	190
624	20250219	103100	44133165	2760	2760	2760	2760	0
625	20250219	103000	44133165	2760	2760	2760	2760	3
626	20250219	102900	44124885	2760	2760	2760	2760	22
627	20250219	102800	44064165	2760	2760	2760	2760	0
628	20250219	102700	44064165	2760	2760	2760	2760	0
629	20250219	102600	44064165	2760	2760	2760	2760	68
630	20250219	102500	43876485	2770	2765	2770	2760	159
631	20250219	102400	43436880	2765	2765	2765	2765	109
632	20250219	102300	43135495	2765	2765	2765	2765	600
633	20250219	102200	41476495	2770	2770	2770	2770	2521
634	20250219	102100	34493325	2770	2770	2770	2770	0
635	20250219	102000	34493325	2770	2770	2770	2770	23
636	20250219	101900	34429615	2770	2770	2770	2770	49
637	20250219	101800	34293885	2770	2770	2770	2770	58
638	20250219	101700	34133225	2770	2770	2770	2770	398
639	20250219	101600	33030765	2770	2770	2770	2770	0
640	20250219	101500	33030765	2770	2775	2775	2770	19
641	20250219	101400	32978080	2785	2775	2785	2770	14
642	20250219	101300	32939235	2770	2770	2785	2770	54
643	20250219	101200	32789625	2770	2775	2775	2770	487
644	20250219	101100	31438615	2775	2775	2775	2775	0
645	20250219	101000	31438615	2775	2775	2775	2775	0
646	20250219	100900	31438615	2775	2775	2775	2775	8
647	20250219	100800	31416415	2775	2775	2775	2775	1
648	20250219	100700	31413640	2775	2775	2775	2775	0
649	20250219	100600	31413640	2775	2785	2795	2775	37
650	20250219	100500	31310665	2785	2770	2785	2770	2
651	20250219	100400	31305110	2770	2770	2770	2770	0
652	20250219	100300	31305110	2770	2770	2770	2770	0
653	20250219	100200	31305110	2770	2770	2770	2770	4
654	20250219	100100	31294030	2785	2785	2785	2785	0
655	20250219	100000	31294030	2785	2785	2785	2785	0
656	20250219	095900	31294030	2785	2765	2785	2765	13
657	20250219	095800	31258065	2765	2765	2765	2765	1
658	20250219	095700	31255300	2765	2765	2765	2765	1
659	20250219	095600	31252535	2785	2765	2785	2765	62
660	20250219	095500	31081085	2770	2770	2770	2770	192
661	20250219	095400	30549245	2770	2785	2785	2770	16
662	20250219	095300	30504745	2785	2785	2785	2770	6
663	20250219	095200	30488095	2780	2780	2780	2780	11
664	20250219	095100	30457515	2770	2770	2770	2770	0
665	20250219	095000	30457515	2770	2770	2770	2770	1
666	20250219	094900	30454745	2795	2795	2795	2795	0
667	20250219	094800	30454745	2795	2795	2795	2795	2
668	20250219	094700	30449155	2765	2800	2800	2765	87
669	20250219	094600	30208505	2775	2775	2775	2775	169
670	20250219	094500	29739530	2800	2785	2800	2775	612
671	20250219	094400	28037950	2820	2770	2820	2765	1804
672	20250219	094300	23038115	2770	2765	2770	2765	1260
673	20250219	094200	19552915	2765	2760	2765	2760	2
674	20250219	094100	19547390	2755	2760	2760	2755	8
675	20250219	094000	19525335	2765	2765	2765	2765	0
676	20250219	093900	19525335	2765	2765	2765	2765	0
677	20250219	093800	19525335	2765	2765	2765	2765	0
678	20250219	093700	19525335	2765	2765	2765	2765	1
679	20250219	093600	19522570	2750	2750	2750	2750	7
680	20250219	093500	19503320	2750	2750	2750	2750	0
681	20250219	093400	19503320	2750	2750	2750	2750	0
682	20250219	093300	19503320	2750	2750	2750	2750	45
683	20250219	093200	19379570	2750	2765	2765	2750	283
684	20250219	093100	18597720	2750	2750	2750	2750	0
685	20250219	093000	18597720	2750	2750	2750	2750	27
686	20250219	092900	18523470	2765	2765	2765	2765	0
687	20250219	092800	18523470	2765	2765	2765	2765	0
688	20250219	092700	18523470	2765	2750	2765	2750	93
689	20250219	092600	18267660	2750	2750	2750	2750	0
690	20250219	092500	18267660	2750	2750	2750	2750	0
691	20250219	092400	18267660	2750	2750	2750	2750	272
692	20250219	092300	17519660	2750	2750	2750	2750	169
693	20250219	092200	17054910	2750	2740	2750	2740	278
694	20250219	092100	16292100	2750	2740	2750	2740	2253
695	20250219	092000	10118715	2725	2725	2725	2725	7
696	20250219	091900	10099640	2725	2725	2725	2725	2
697	20250219	091800	10094190	2740	2740	2740	2740	2
698	20250219	091700	10088710	2725	2725	2725	2725	26
699	20250219	091600	10017860	2725	2730	2730	2725	86
700	20250219	091500	9783455	2750	2750	2750	2750	0
701	20250219	091400	9783455	2750	2750	2750	2750	2
702	20250219	091300	9777955	2730	2730	2730	2730	5
703	20250219	091200	9764305	2725	2725	2725	2725	0
704	20250219	091100	9764305	2725	2725	2725	2725	24
705	20250219	091000	9698905	2725	2725	2725	2725	102
706	20250219	090900	9420955	2750	2750	2750	2750	1
707	20250219	090800	9418205	2725	2725	2725	2725	33
708	20250219	090700	9328280	2725	2720	2725	2720	406
709	20250219	090600	8221960	2755	2770	2770	2755	6
710	20250219	090500	8205415	2720	2775	2775	2720	5
711	20250219	090400	8191760	2720	2720	2720	2720	1
712	20250219	090300	8189040	2745	2755	2755	2745	290
713	20250219	090200	7390420	2755	2755	2755	2755	68
714	20250219	090100	7203080	2745	2750	2850	2730	1286
715	20250219	090000	3609255	2795	2755	2795	2700	1323