KissMeData/071090/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195300	426567610	2960	2960	2960	2960	1605
3	20250219	195200	426567610	2960	2960	2960	2960	0
4	20250219	195100	426567610	2960	2960	2960	2960	0
5	20250219	195000	426567610	2960	2960	2960	2960	0
6	20250219	194900	426567610	2960	2960	2960	2960	0
7	20250219	194800	426567610	2960	2960	2960	2960	0
8	20250219	194700	426567610	2960	2960	2960	2960	0
9	20250219	194600	426567610	2960	2960	2960	2960	0
10	20250219	194500	426567610	2960	2960	2960	2960	0
11	20250219	194400	426567610	2960	2960	2960	2960	0
12	20250219	194300	426567610	2960	2960	2960	2960	0
13	20250219	194200	426567610	2960	2960	2960	2960	0
14	20250219	194100	426567610	2960	2960	2960	2960	0
15	20250219	194000	426567610	2960	2960	2960	2960	0
16	20250219	193900	426567610	2960	2960	2960	2960	0
17	20250219	193800	426567610	2960	2960	2960	2960	0
18	20250219	193700	426567610	2960	2960	2960	2960	0
19	20250219	193600	426567610	2960	2960	2960	2960	0
20	20250219	193500	426567610	2960	2960	2960	2960	0
21	20250219	193400	426567610	2960	2960	2960	2960	0
22	20250219	193300	426567610	2960	2960	2960	2960	0
23	20250219	193200	426567610	2960	2960	2960	2960	0
24	20250219	193100	426567610	2960	2960	2960	2960	0
25	20250219	193000	426567610	2960	2960	2960	2960	0
26	20250219	192900	426567610	2960	2960	2960	2960	0
27	20250219	192800	426567610	2960	2960	2960	2960	0
28	20250219	192700	426567610	2960	2960	2960	2960	0
29	20250219	192600	426567610	2960	2960	2960	2960	0
30	20250219	192500	426567610	2960	2960	2960	2960	0
31	20250219	192400	426567610	2960	2960	2960	2960	0
32	20250219	192300	426567610	2960	2960	2960	2960	1605
33	20250219	192200	426567610	2960	2960	2960	2960	0
34	20250219	192100	426567610	2960	2960	2960	2960	0
35	20250219	192000	426567610	2960	2960	2960	2960	0
36	20250219	191900	426567610	2960	2960	2960	2960	0
37	20250219	191800	426567610	2960	2960	2960	2960	0
38	20250219	191700	426567610	2960	2960	2960	2960	0
39	20250219	191600	426567610	2960	2960	2960	2960	0
40	20250219	191500	426567610	2960	2960	2960	2960	0
41	20250219	191400	426567610	2960	2960	2960	2960	0
42	20250219	191300	426567610	2960	2960	2960	2960	0
43	20250219	191200	426567610	2960	2960	2960	2960	0
44	20250219	191100	426567610	2960	2960	2960	2960	0
45	20250219	191000	426567610	2960	2960	2960	2960	0
46	20250219	190900	426567610	2960	2960	2960	2960	0
47	20250219	190800	426567610	2960	2960	2960	2960	0
48	20250219	190700	426567610	2960	2960	2960	2960	0
49	20250219	190600	426567610	2960	2960	2960	2960	0
50	20250219	190500	426567610	2960	2960	2960	2960	0
51	20250219	190400	426567610	2960	2960	2960	2960	0
52	20250219	190300	426567610	2960	2960	2960	2960	0
53	20250219	190200	426567610	2960	2960	2960	2960	0
54	20250219	190100	426567610	2960	2960	2960	2960	0
55	20250219	190000	426567610	2960	2960	2960	2960	0
56	20250219	185900	426567610	2960	2960	2960	2960	0
57	20250219	185800	426567610	2960	2960	2960	2960	0
58	20250219	185700	426567610	2960	2960	2960	2960	0
59	20250219	185600	426567610	2960	2960	2960	2960	0
60	20250219	185500	426567610	2960	2960	2960	2960	0
61	20250219	185400	426567610	2960	2960	2960	2960	0
62	20250219	185300	426567610	2960	2960	2960	2960	1605
63	20250219	185200	426567610	2960	2960	2960	2960	0
64	20250219	185100	426567610	2960	2960	2960	2960	0
65	20250219	185000	426567610	2960	2960	2960	2960	0
66	20250219	184900	426567610	2960	2960	2960	2960	0
67	20250219	184800	426567610	2960	2960	2960	2960	0
68	20250219	184700	426567610	2960	2960	2960	2960	0
69	20250219	184600	426567610	2960	2960	2960	2960	0
70	20250219	184500	426567610	2960	2960	2960	2960	0
71	20250219	184400	426567610	2960	2960	2960	2960	0
72	20250219	184300	426567610	2960	2960	2960	2960	0
73	20250219	184200	426567610	2960	2960	2960	2960	0
74	20250219	184100	426567610	2960	2960	2960	2960	0
75	20250219	184000	426567610	2960	2960	2960	2960	0
76	20250219	183900	426567610	2960	2960	2960	2960	0
77	20250219	183800	426567610	2960	2960	2960	2960	0
78	20250219	183700	426567610	2960	2960	2960	2960	0
79	20250219	183600	426567610	2960	2960	2960	2960	0
80	20250219	183500	426567610	2960	2960	2960	2960	0
81	20250219	183400	426567610	2960	2960	2960	2960	0
82	20250219	183300	426567610	2960	2960	2960	2960	0
83	20250219	183200	426567610	2960	2960	2960	2960	0
84	20250219	183100	426567610	2960	2960	2960	2960	0
85	20250219	183000	426567610	2960	2960	2960	2960	0
86	20250219	182900	426567610	2960	2960	2960	2960	0
87	20250219	182800	426567610	2960	2960	2960	2960	0
88	20250219	182700	426567610	2960	2960	2960	2960	0
89	20250219	182600	426567610	2960	2960	2960	2960	0
90	20250219	182500	426567610	2960	2960	2960	2960	0
91	20250219	182400	426567610	2960	2960	2960	2960	0
92	20250219	182300	426567610	2960	2960	2960	2960	1605
93	20250219	182200	426567610	2960	2960	2960	2960	0
94	20250219	182100	426567610	2960	2960	2960	2960	0
95	20250219	182000	426567610	2960	2960	2960	2960	0
96	20250219	181900	426567610	2960	2960	2960	2960	0
97	20250219	181800	426567610	2960	2960	2960	2960	0
98	20250219	181700	426567610	2960	2960	2960	2960	0
99	20250219	181600	426567610	2960	2960	2960	2960	0
100	20250219	181500	426567610	2960	2960	2960	2960	0
101	20250219	181400	426567610	2960	2960	2960	2960	0
102	20250219	181300	426567610	2960	2960	2960	2960	0
103	20250219	181200	426567610	2960	2960	2960	2960	0
104	20250219	181100	426567610	2960	2960	2960	2960	0
105	20250219	181000	426567610	2960	2960	2960	2960	0
106	20250219	180900	426567610	2960	2960	2960	2960	0
107	20250219	180800	426567610	2960	2960	2960	2960	0
108	20250219	180700	426567610	2960	2960	2960	2960	0
109	20250219	180600	426567610	2960	2960	2960	2960	0
110	20250219	180500	426567610	2960	2960	2960	2960	0
111	20250219	180400	426567610	2960	2960	2960	2960	0
112	20250219	180300	426567610	2960	2960	2960	2960	0
113	20250219	180200	426567610	2960	2960	2960	2960	0
114	20250219	180100	426567610	2960	2960	2960	2960	0
115	20250219	180000	426567610	2960	2960	2960	2960	0
116	20250219	175900	426567610	2960	2960	2960	2960	0
117	20250219	175800	426567610	2960	2960	2960	2960	0
118	20250219	175700	426567610	2960	2960	2960	2960	0
119	20250219	175600	426567610	2960	2960	2960	2960	0
120	20250219	175500	426567610	2960	2960	2960	2960	0
121	20250219	175400	426567610	2960	2960	2960	2960	0
122	20250219	175300	426567610	2960	2960	2960	2960	1605
123	20250219	175200	426567610	2960	2960	2960	2960	0
124	20250219	175100	426567610	2960	2960	2960	2960	0
125	20250219	175000	426567610	2960	2960	2960	2960	0
126	20250219	174900	426567610	2960	2960	2960	2960	0
127	20250219	174800	426567610	2960	2960	2960	2960	0
128	20250219	174700	426567610	2960	2960	2960	2960	0
129	20250219	174600	426567610	2960	2960	2960	2960	0
130	20250219	174500	426567610	2960	2960	2960	2960	0
131	20250219	174400	426567610	2960	2960	2960	2960	0
132	20250219	174300	426567610	2960	2960	2960	2960	0
133	20250219	174200	426567610	2960	2960	2960	2960	0
134	20250219	174100	426567610	2960	2960	2960	2960	0
135	20250219	174000	426567610	2960	2960	2960	2960	0
136	20250219	173900	426567610	2960	2960	2960	2960	0
137	20250219	173800	426567610	2960	2960	2960	2960	0
138	20250219	173700	426567610	2960	2960	2960	2960	0
139	20250219	173600	426567610	2960	2960	2960	2960	0
140	20250219	173500	426567610	2960	2960	2960	2960	0
141	20250219	173400	426567610	2960	2960	2960	2960	0
142	20250219	173300	426567610	2960	2960	2960	2960	0
143	20250219	173200	426567610	2960	2960	2960	2960	0
144	20250219	173100	426567610	2960	2960	2960	2960	0
145	20250219	173000	426567610	2960	2960	2960	2960	0
146	20250219	172900	426567610	2960	2960	2960	2960	0
147	20250219	172800	426567610	2960	2960	2960	2960	0
148	20250219	172700	426567610	2960	2960	2960	2960	0
149	20250219	172600	426567610	2960	2960	2960	2960	0
150	20250219	172500	426567610	2960	2960	2960	2960	0
151	20250219	172400	426567610	2960	2960	2960	2960	0
152	20250219	172300	426567610	2960	2960	2960	2960	1605
153	20250219	172200	426567610	2960	2960	2960	2960	0
154	20250219	172100	426567610	2960	2960	2960	2960	0
155	20250219	172000	426567610	2960	2960	2960	2960	0
156	20250219	171900	426567610	2960	2960	2960	2960	0
157	20250219	171800	426567610	2960	2960	2960	2960	0
158	20250219	171700	426567610	2960	2960	2960	2960	0
159	20250219	171600	426567610	2960	2960	2960	2960	0
160	20250219	171500	426567610	2960	2960	2960	2960	0
161	20250219	171400	426567610	2960	2960	2960	2960	0
162	20250219	171300	426567610	2960	2960	2960	2960	0
163	20250219	171200	426567610	2960	2960	2960	2960	0
164	20250219	171100	426567610	2960	2960	2960	2960	0
165	20250219	171000	426567610	2960	2960	2960	2960	0
166	20250219	170900	426567610	2960	2960	2960	2960	0
167	20250219	170800	426567610	2960	2960	2960	2960	0
168	20250219	170700	426567610	2960	2960	2960	2960	0
169	20250219	170600	426567610	2960	2960	2960	2960	0
170	20250219	170500	426567610	2960	2960	2960	2960	0
171	20250219	170400	426567610	2960	2960	2960	2960	0
172	20250219	170300	426567610	2960	2960	2960	2960	0
173	20250219	170200	426567610	2960	2960	2960	2960	0
174	20250219	170100	426567610	2960	2960	2960	2960	0
175	20250219	170000	426567610	2960	2960	2960	2960	0
176	20250219	165900	426567610	2960	2960	2960	2960	0
177	20250219	165800	426567610	2960	2960	2960	2960	0
178	20250219	165700	426567610	2960	2960	2960	2960	0
179	20250219	165600	426567610	2960	2960	2960	2960	0
180	20250219	165500	426567610	2960	2960	2960	2960	0
181	20250219	165400	426567610	2960	2960	2960	2960	0
182	20250219	165300	426567610	2960	2960	2960	2960	1605
183	20250219	165200	426567610	2960	2960	2960	2960	0
184	20250219	165100	426567610	2960	2960	2960	2960	0
185	20250219	165000	426567610	2960	2960	2960	2960	0
186	20250219	164900	426567610	2960	2960	2960	2960	0
187	20250219	164800	426567610	2960	2960	2960	2960	0
188	20250219	164700	426567610	2960	2960	2960	2960	0
189	20250219	164600	426567610	2960	2960	2960	2960	0
190	20250219	164500	426567610	2960	2960	2960	2960	0
191	20250219	164400	426567610	2960	2960	2960	2960	0
192	20250219	164300	426567610	2960	2960	2960	2960	0
193	20250219	164200	426567610	2960	2960	2960	2960	0
194	20250219	164100	426567610	2960	2960	2960	2960	0
195	20250219	164000	426567610	2960	2960	2960	2960	0
196	20250219	163900	426567610	2960	2960	2960	2960	0
197	20250219	163800	426567610	2960	2960	2960	2960	0
198	20250219	163700	426567610	2960	2960	2960	2960	0
199	20250219	163600	426567610	2960	2960	2960	2960	0
200	20250219	163500	426567610	2960	2960	2960	2960	0
201	20250219	163400	426567610	2960	2960	2960	2960	0
202	20250219	163300	426567610	2960	2960	2960	2960	0
203	20250219	163200	426567610	2960	2960	2960	2960	0
204	20250219	163100	426567610	2960	2960	2960	2960	0
205	20250219	163000	426567610	2960	2960	2960	2960	0
206	20250219	162900	426567610	2960	2960	2960	2960	0
207	20250219	162800	426567610	2960	2960	2960	2960	0
208	20250219	162700	426567610	2960	2960	2960	2960	0
209	20250219	162600	426567610	2960	2960	2960	2960	0
210	20250219	162500	426567610	2960	2960	2960	2960	0
211	20250219	162400	426567610	2960	2960	2960	2960	0
212	20250219	162300	426567610	2960	2960	2960	2960	1605
213	20250219	162200	426567610	2960	2960	2960	2960	0
214	20250219	162100	426567610	2960	2960	2960	2960	0
215	20250219	162000	426567610	2960	2960	2960	2960	0
216	20250219	161900	426567610	2960	2960	2960	2960	0
217	20250219	161800	426567610	2960	2960	2960	2960	0
218	20250219	161700	426567610	2960	2960	2960	2960	0
219	20250219	161600	426567610	2960	2960	2960	2960	0
220	20250219	161500	426567610	2960	2960	2960	2960	0
221	20250219	161400	426567610	2960	2960	2960	2960	0
222	20250219	161300	426567610	2960	2960	2960	2960	0
223	20250219	161200	426567610	2960	2960	2960	2960	0
224	20250219	161100	426567610	2960	2960	2960	2960	0
225	20250219	161000	426567610	2960	2960	2960	2960	0
226	20250219	160900	426567610	2960	2960	2960	2960	0
227	20250219	160800	426567610	2960	2960	2960	2960	0
228	20250219	160700	426567610	2960	2960	2960	2960	0
229	20250219	160600	426567610	2960	2960	2960	2960	0
230	20250219	160500	426567610	2960	2960	2960	2960	0
231	20250219	160400	426567610	2960	2960	2960	2960	0
232	20250219	160300	426567610	2960	2960	2960	2960	0
233	20250219	160200	426567610	2960	2960	2960	2960	0
234	20250219	160100	426567610	2960	2960	2960	2960	0
235	20250219	160000	426567610	2960	2960	2960	2960	0
236	20250219	155900	426567610	2960	2960	2960	2960	0
237	20250219	155800	426567610	2960	2960	2960	2960	0
238	20250219	155700	426567610	2960	2960	2960	2960	0
239	20250219	155600	426567610	2960	2960	2960	2960	0
240	20250219	155500	426567610	2960	2960	2960	2960	0
241	20250219	155400	426567610	2960	2960	2960	2960	0
242	20250219	155300	426567610	2960	2960	2960	2960	1605
243	20250219	155200	426567610	2960	2960	2960	2960	0
244	20250219	155100	426567610	2960	2960	2960	2960	0
245	20250219	155000	426567610	2960	2960	2960	2960	0
246	20250219	154900	426567610	2960	2960	2960	2960	0
247	20250219	154800	426567610	2960	2960	2960	2960	0
248	20250219	154700	426567610	2960	2960	2960	2960	0
249	20250219	154600	426567610	2960	2960	2960	2960	0
250	20250219	154500	426567610	2960	2960	2960	2960	0
251	20250219	154400	426567610	2960	2960	2960	2960	0
252	20250219	154300	426567610	2960	2960	2960	2960	0
253	20250219	154200	426567610	2960	2960	2960	2960	0
254	20250219	154100	426567610	2960	2960	2960	2960	0
255	20250219	154000	426567610	2960	2960	2960	2960	0
256	20250219	153900	426567610	2960	2960	2960	2960	0
257	20250219	153800	426567610	2960	2960	2960	2960	0
258	20250219	153700	426567610	2960	2960	2960	2960	0
259	20250219	153600	426567610	2960	2960	2960	2960	0
260	20250219	153500	426567610	2960	2960	2960	2960	0
261	20250219	153400	426567610	2960	2960	2960	2960	0
262	20250219	153300	426567610	2960	2960	2960	2960	0
263	20250219	153200	426567610	2960	2960	2960	2960	0
264	20250219	153100	426567610	2960	2960	2960	2960	0
265	20250219	153000	426567610	2960	2960	2960	2960	1605
266	20250219	152900	421816810	2970	2970	2970	2970	0
267	20250219	152800	421816810	2970	2970	2970	2970	0
268	20250219	152700	421816810	2970	2970	2970	2970	0
269	20250219	152600	421816810	2970	2970	2970	2970	0
270	20250219	152500	421816810	2970	2970	2970	2970	0
271	20250219	152400	421816810	2970	2970	2970	2970	0
272	20250219	152300	421816810	2970	2970	2970	2970	0
273	20250219	152200	421816810	2970	2970	2970	2970	0
274	20250219	152100	421816810	2970	2970	2970	2970	0
275	20250219	152000	421816810	2970	2970	2970	2970	0
276	20250219	151900	421816810	2970	2965	2970	2965	936
277	20250219	151800	419041565	2965	2965	2965	2965	0
278	20250219	151700	419041565	2965	2965	2965	2965	1409
279	20250219	151600	414863880	2970	2970	2970	2970	1
280	20250219	151500	414860910	2970	2970	2970	2970	0
281	20250219	151400	414860910	2970	2970	2970	2970	10
282	20250219	151300	414831210	2970	2970	2970	2970	0
283	20250219	151200	414831210	2970	2970	2970	2970	0
284	20250219	151100	414831210	2970	2970	2970	2970	1
285	20250219	151000	414828240	2965	2965	2965	2965	55
286	20250219	150900	414665165	2970	2965	2970	2965	656
287	20250219	150800	412719865	2975	2975	2975	2975	1
288	20250219	150700	412716890	2970	2970	2970	2970	2
289	20250219	150600	412710950	2975	2975	2975	2975	0
290	20250219	150500	412710950	2975	2965	2975	2965	501
291	20250219	150400	411225475	2965	2965	2965	2965	0
292	20250219	150300	411225475	2965	2965	2965	2965	0
293	20250219	150200	411225475	2965	2965	2965	2965	186
294	20250219	150100	410673985	2975	2975	2975	2975	0
295	20250219	150000	410673985	2975	2975	2975	2975	0
296	20250219	145900	410673985	2975	2975	2975	2975	0
297	20250219	145800	410673985	2975	2975	2975	2975	0
298	20250219	145700	410673985	2975	2975	2975	2975	0
299	20250219	145600	410673985	2975	2975	2975	2975	0
300	20250219	145500	410673985	2975	2965	2975	2965	331
301	20250219	145400	409692560	2975	2975	2975	2975	1
302	20250219	145300	409689585	2970	2970	2970	2970	6
303	20250219	145200	409671765	2975	2975	2975	2975	18
304	20250219	145100	409618215	2975	2975	2975	2975	0
305	20250219	145000	409618215	2975	2975	2975	2975	0
306	20250219	144900	409618215	2975	2975	2975	2975	0
307	20250219	144800	409618215	2975	2975	2975	2975	500
308	20250219	144700	408130715	2975	2965	2975	2965	10
309	20250219	144600	408101035	2970	2970	2970	2970	1
310	20250219	144500	408098065	2975	2975	2975	2975	400
311	20250219	144400	406908065	2975	2975	2975	2975	0
312	20250219	144300	406908065	2975	2975	2975	2975	1
313	20250219	144200	406905090	2965	2965	2965	2965	0
314	20250219	144100	406905090	2965	2965	2965	2965	0
315	20250219	144000	406905090	2965	2965	2965	2965	0
316	20250219	143900	406905090	2965	2965	2965	2965	1325
317	20250219	143800	402976465	2970	2970	2970	2970	1260
318	20250219	143700	399234265	2970	2970	2970	2970	0
319	20250219	143600	399234265	2970	2970	2970	2970	0
320	20250219	143500	399234265	2970	2970	2970	2970	0
321	20250219	143400	399234265	2970	2970	2970	2970	1
322	20250219	143300	399231295	2965	2965	2965	2965	8
323	20250219	143200	399207575	2975	2975	2975	2975	0
324	20250219	143100	399207575	2975	2975	2975	2975	1
325	20250219	143000	399204600	2970	2970	2970	2970	158
326	20250219	142900	398735340	2980	2980	2980	2980	1
327	20250219	142800	398732360	2965	2965	2965	2965	0
328	20250219	142700	398732360	2965	2965	2965	2965	300
329	20250219	142600	397842860	2980	2980	2980	2980	501
330	20250219	142500	396349880	2980	2970	2980	2970	2792
331	20250219	142400	388056100	2970	2970	2970	2970	711
332	20250219	142300	385944430	2970	2970	2970	2970	0
333	20250219	142200	385944430	2970	2970	2970	2970	0
334	20250219	142100	385944430	2970	2965	2970	2955	261
335	20250219	142000	385172605	2970	2970	2970	2970	0
336	20250219	141900	385172605	2970	2970	2970	2970	0
337	20250219	141800	385172605	2970	2970	2970	2970	0
338	20250219	141700	385172605	2970	2970	2970	2970	0
339	20250219	141600	385172605	2970	2970	2970	2970	0
340	20250219	141500	385172605	2970	2970	2970	2970	16
341	20250219	141400	385125085	2970	2970	2970	2970	50
342	20250219	141300	384976585	2970	2970	2970	2970	0
343	20250219	141200	384976585	2970	2970	2970	2970	1
344	20250219	141100	384973615	2960	2960	2960	2960	0
345	20250219	141000	384973615	2960	2960	2960	2960	0
346	20250219	140900	384973615	2960	2965	2965	2960	50
347	20250219	140800	384825610	2970	2970	2970	2970	0
348	20250219	140700	384825610	2970	2970	2970	2970	0
349	20250219	140600	384825610	2970	2970	2970	2970	0
350	20250219	140500	384825610	2970	2970	2970	2970	0
351	20250219	140400	384825610	2970	2970	2970	2970	0
352	20250219	140300	384825610	2970	2970	2970	2970	0
353	20250219	140200	384825610	2970	2970	2970	2970	0
354	20250219	140100	384825610	2970	2970	2970	2970	337
355	20250219	140000	383824720	2970	2970	2970	2970	0
356	20250219	135900	383824720	2970	2970	2970	2970	0
357	20250219	135800	383824720	2970	2970	2970	2970	0
358	20250219	135700	383824720	2970	2970	2970	2970	0
359	20250219	135600	383824720	2970	2970	2970	2970	0
360	20250219	135500	383824720	2970	2970	2970	2970	0
361	20250219	135400	383824720	2970	2970	2970	2970	10
362	20250219	135300	383795020	2970	2970	2970	2970	0
363	20250219	135200	383795020	2970	2965	2970	2965	2
364	20250219	135100	383789085	2960	2960	2960	2960	204
365	20250219	135000	383185245	2970	2970	2970	2970	0
366	20250219	134900	383185245	2970	2970	2970	2970	61
367	20250219	134800	383004075	2970	2970	2970	2970	0
368	20250219	134700	383004075	2970	2970	2970	2970	0
369	20250219	134600	383004075	2970	2970	2970	2970	0
370	20250219	134500	383004075	2970	2970	2970	2970	0
371	20250219	134400	383004075	2970	2970	2970	2970	0
372	20250219	134300	383004075	2970	2970	2970	2970	0
373	20250219	134200	383004075	2970	2970	2970	2970	0
374	20250219	134100	383004075	2970	2970	2970	2970	0
375	20250219	134000	383004075	2970	2970	2970	2970	0
376	20250219	133900	383004075	2970	2970	2970	2970	0
377	20250219	133800	383004075	2970	2970	2970	2970	1
378	20250219	133700	383001105	2955	2955	2955	2955	3
379	20250219	133600	382992240	2975	2975	2975	2975	1
380	20250219	133500	382989265	2950	2975	2975	2950	2813
381	20250219	133400	374678020	2960	2970	2970	2960	888
382	20250219	133300	372048455	2970	2970	2970	2970	312
383	20250219	133200	371121815	2975	2975	2975	2975	0
384	20250219	133100	371121815	2975	2975	2975	2975	0
385	20250219	133000	371121815	2975	2975	2975	2975	0
386	20250219	132900	371121815	2975	2975	2975	2975	0
387	20250219	132800	371121815	2975	2975	2975	2975	0
388	20250219	132700	371121815	2975	2975	2975	2975	0
389	20250219	132600	371121815	2975	2975	2975	2975	0
390	20250219	132500	371121815	2975	2975	2975	2975	0
391	20250219	132400	371121815	2975	2975	2975	2975	0
392	20250219	132300	371121815	2975	2975	2975	2975	0
393	20250219	132200	371121815	2975	2975	2975	2975	0
394	20250219	132100	371121815	2975	2975	2975	2975	1
395	20250219	132000	371118840	2970	2970	2970	2970	13
396	20250219	131900	371080230	2970	2970	2970	2970	487
397	20250219	131800	369633840	2975	2975	2975	2975	0
398	20250219	131700	369633840	2975	2975	2975	2975	31
399	20250219	131600	369541615	2975	2975	2975	2975	0
400	20250219	131500	369541615	2975	2975	2975	2975	1
401	20250219	131400	369538640	2970	2970	2970	2970	0
402	20250219	131300	369538640	2970	2970	2970	2970	111
403	20250219	131200	369208970	2975	2975	2975	2975	0
404	20250219	131100	369208970	2975	2975	2975	2975	19
405	20250219	131000	369152445	2975	2975	2975	2975	0
406	20250219	130900	369152445	2975	2965	2975	2965	51
407	20250219	130800	369001220	2965	2965	2965	2965	20
408	20250219	130700	368941920	2970	2970	2970	2970	2
409	20250219	130600	368935980	2975	2975	2975	2975	0
410	20250219	130500	368935980	2975	2970	2975	2970	12
411	20250219	130400	368900335	2970	2970	2970	2970	0
412	20250219	130300	368900335	2970	2970	2970	2970	0
413	20250219	130200	368900335	2970	2970	2970	2970	100
414	20250219	130100	368603335	2975	2975	2975	2975	0
415	20250219	130000	368603335	2975	2975	2975	2975	0
416	20250219	125900	368603335	2975	2975	2975	2975	0
417	20250219	125800	368603335	2975	2975	2975	2975	0
418	20250219	125700	368603335	2975	2975	2975	2975	0
419	20250219	125600	368603335	2975	2975	2975	2975	0
420	20250219	125500	368603335	2975	2975	2975	2975	0
421	20250219	125400	368603335	2975	2975	2975	2975	0
422	20250219	125300	368603335	2975	2975	2975	2975	530
423	20250219	125200	367026585	2975	2975	2975	2975	1691
424	20250219	125100	361995860	2975	2975	2975	2975	1644
425	20250219	125000	357104960	2975	2975	2975	2975	0
426	20250219	124900	357104960	2975	2975	2975	2975	0
427	20250219	124800	357104960	2975	2975	2975	2975	0
428	20250219	124700	357104960	2975	2975	2975	2975	0
429	20250219	124600	357104960	2975	2975	2975	2975	0
430	20250219	124500	357104960	2975	2975	2975	2975	0
431	20250219	124400	357104960	2975	2975	2975	2975	0
432	20250219	124300	357104960	2975	2975	2975	2975	1
433	20250219	124200	357101985	2970	2970	2970	2970	1000
434	20250219	124100	354131985	2975	2975	2975	2975	60
435	20250219	124000	353953485	2975	2970	2975	2970	544
436	20250219	123900	352337800	2970	2970	2970	2970	467
437	20250219	123800	350950810	2975	2970	2975	2965	4867
438	20250219	123700	336515055	2965	2960	2965	2960	4611
439	20250219	123600	322845745	2960	2960	2960	2955	279
440	20250219	123500	322021105	2965	2965	2965	2965	0
441	20250219	123400	322021105	2965	2965	2965	2965	0
442	20250219	123300	322021105	2965	2965	2965	2965	0
443	20250219	123200	322021105	2965	2960	2965	2960	12
444	20250219	123100	321985580	2960	2960	2960	2960	100
445	20250219	123000	321689580	2965	2965	2965	2965	0
446	20250219	122900	321689580	2965	2965	2965	2965	0
447	20250219	122800	321689580	2965	2965	2965	2965	108
448	20250219	122700	321369360	2965	2965	2965	2965	1
449	20250219	122600	321366395	2960	2960	2960	2960	500
450	20250219	122500	319886395	2965	2965	2965	2965	100
451	20250219	122400	319589895	2965	2965	2965	2965	0
452	20250219	122300	319589895	2965	2960	2965	2960	1370
453	20250219	122200	315529695	2960	2960	2960	2960	30
454	20250219	122100	315440895	2955	2955	2955	2955	1
455	20250219	122000	315437940	2965	2965	2965	2965	0
456	20250219	121900	315437940	2965	2965	2965	2965	0
457	20250219	121800	315437940	2965	2965	2965	2965	0
458	20250219	121700	315437940	2965	2965	2965	2965	0
459	20250219	121600	315437940	2965	2965	2965	2965	0
460	20250219	121500	315437940	2965	2965	2965	2965	0
461	20250219	121400	315437940	2965	2965	2965	2965	30
462	20250219	121300	315348990	2965	2965	2965	2965	0
463	20250219	121200	315348990	2965	2960	2965	2955	51
464	20250219	121100	315198075	2955	2955	2955	2955	0
465	20250219	121000	315198075	2955	2955	2955	2955	0
466	20250219	120900	315198075	2955	2955	2955	2955	0
467	20250219	120800	315198075	2955	2955	2955	2955	0
468	20250219	120700	315198075	2955	2965	2965	2955	510
469	20250219	120600	313689295	2965	2965	2965	2965	0
470	20250219	120500	313689295	2965	2965	2965	2965	0
471	20250219	120400	313689295	2965	2965	2965	2965	11
472	20250219	120300	313656680	2960	2960	2960	2960	0
473	20250219	120200	313656680	2960	2960	2960	2960	1118
474	20250219	120100	310347400	2965	2965	2965	2965	0
475	20250219	120000	310347400	2965	2965	2965	2965	0
476	20250219	115900	310347400	2965	2965	2965	2965	0
477	20250219	115800	310347400	2965	2965	2965	2965	0
478	20250219	115700	310347400	2965	2965	2965	2965	0
479	20250219	115600	310347400	2965	2965	2965	2965	0
480	20250219	115500	310347400	2965	2965	2965	2965	0
481	20250219	115400	310347400	2965	2965	2965	2965	500
482	20250219	115300	308864900	2960	2960	2960	2960	497
483	20250219	115200	307393780	2965	2965	2965	2965	0
484	20250219	115100	307393780	2965	2965	2965	2965	0
485	20250219	115000	307393780	2965	2965	2965	2965	0
486	20250219	114900	307393780	2965	2965	2965	2965	0
487	20250219	114800	307393780	2965	2965	2965	2965	0
488	20250219	114700	307393780	2965	2965	2965	2965	0
489	20250219	114600	307393780	2965	2965	2965	2965	0
490	20250219	114500	307393780	2965	2965	2965	2965	0
491	20250219	114400	307393780	2965	2965	2965	2965	0
492	20250219	114300	307393780	2965	2965	2965	2965	0
493	20250219	114200	307393780	2965	2965	2965	2965	0
494	20250219	114100	307393780	2965	2965	2965	2965	0
495	20250219	114000	307393780	2965	2965	2965	2965	5
496	20250219	113900	307378955	2965	2965	2965	2965	0
497	20250219	113800	307378955	2965	2965	2965	2965	0
498	20250219	113700	307378955	2965	2965	2965	2965	1
499	20250219	113600	307375990	2960	2960	2960	2960	0
500	20250219	113500	307375990	2960	2965	2965	2960	81
501	20250219	113400	307136215	2960	2960	2960	2960	3
502	20250219	113300	307127335	2960	2960	2960	2960	0
503	20250219	113200	307127335	2960	2960	2960	2960	497
504	20250219	113100	305656215	2965	2970	2970	2965	737
505	20250219	113000	303471005	2965	2965	2965	2965	300
506	20250219	112900	302581505	2965	2965	2965	2965	0
507	20250219	112800	302581505	2965	2965	2965	2965	100
508	20250219	112700	302285005	2965	2965	2965	2960	771
509	20250219	112600	300001490	2970	2965	2970	2965	147
510	20250219	112500	299565630	2965	2965	2965	2965	158
511	20250219	112400	299097160	2965	2965	2970	2965	143
512	20250219	112300	298673160	2965	2965	2965	2965	100
513	20250219	112200	298376660	2965	2965	2965	2965	349
514	20250219	112100	297341875	2965	2970	2970	2965	178
515	20250219	112000	296813265	2970	2970	2970	2970	0
516	20250219	111900	296813265	2970	2970	2970	2970	0
517	20250219	111800	296813265	2970	2970	2970	2970	2
518	20250219	111700	296807325	2960	2960	2960	2960	30
519	20250219	111600	296718525	2970	2970	2970	2970	11
520	20250219	111500	296685855	2960	2965	2965	2960	586
521	20250219	111400	294949005	2970	2970	2970	2970	0
522	20250219	111300	294949005	2970	2970	2970	2970	0
523	20250219	111200	294949005	2970	2970	2970	2970	0
524	20250219	111100	294949005	2970	2970	2970	2970	0
525	20250219	111000	294949005	2970	2970	2970	2970	1
526	20250219	110900	294946035	2965	2965	2965	2965	0
527	20250219	110800	294946035	2965	2965	2965	2965	299
528	20250219	110700	294059500	2965	2965	2965	2965	1
529	20250219	110600	294056535	2960	2960	2960	2960	9
530	20250219	110500	294029895	2965	2965	2965	2965	0
531	20250219	110400	294029895	2965	2965	2965	2965	0
532	20250219	110300	294029895	2965	2965	2975	2965	2871
533	20250219	110200	285513370	2965	2970	2970	2965	51
534	20250219	110100	285361905	2975	2965	2975	2965	35
535	20250219	110000	285258120	2965	2970	2970	2965	115
536	20250219	105900	284917095	2975	2975	2975	2975	0
537	20250219	105800	284917095	2975	2965	2975	2965	282
538	20250219	105700	284080955	2975	2975	2975	2975	1
539	20250219	105600	284077980	2970	2970	2970	2970	845
540	20250219	105500	281568330	2970	2965	2970	2965	61
541	20250219	105400	281387460	2965	2965	2965	2960	41
542	20250219	105300	281266070	2960	2960	2960	2960	15
543	20250219	105200	281221670	2960	2965	2965	2960	217
544	20250219	105100	280579190	2960	2960	2960	2960	10
545	20250219	105000	280549590	2960	2960	2960	2960	0
546	20250219	104900	280549590	2960	2960	2960	2960	0
547	20250219	104800	280549590	2960	2955	2960	2950	101
548	20250219	104700	280251350	2955	2955	2955	2955	993
549	20250219	104600	277317035	2955	2955	2955	2955	1
550	20250219	104500	277314080	2965	2965	2965	2965	0
551	20250219	104400	277314080	2965	2965	2965	2965	10
552	20250219	104300	277284430	2965	2965	2965	2965	10
553	20250219	104200	277254780	2965	2965	2965	2965	1
554	20250219	104100	277251815	2955	2955	2955	2955	100
555	20250219	104000	276956315	2960	2965	2965	2960	2313
556	20250219	103900	270108340	2970	2965	2970	2965	628
557	20250219	103800	268246305	2965	2980	2980	2965	1281
558	20250219	103700	264447585	2980	2980	2980	2980	0
559	20250219	103600	264447585	2980	2980	2980	2980	1
560	20250219	103500	264444605	2980	2975	2980	2965	6426
561	20250219	103400	245384725	2975	2970	2975	2965	1556
562	20250219	103300	240764085	2975	2970	2975	2965	1433
563	20250219	103200	236510540	2970	2970	2970	2970	5
564	20250219	103100	236495690	2975	2975	2975	2975	345
565	20250219	103000	235469315	2975	2975	2975	2950	4054
566	20250219	102900	223449500	2975	2975	2995	2975	3455
567	20250219	102800	213153310	2995	2955	3060	2945	31584
568	20250219	102700	118333240	2950	2950	2950	2950	100
569	20250219	102600	118038240	2950	2950	2950	2950	0
570	20250219	102500	118038240	2950	2950	2950	2950	7
571	20250219	102400	118017590	2950	2950	2950	2950	400
572	20250219	102300	116837590	2945	2945	2945	2945	0
573	20250219	102200	116837590	2945	2945	2945	2945	0
574	20250219	102100	116837590	2945	2945	2945	2945	0
575	20250219	102000	116837590	2945	2945	2945	2945	10
576	20250219	101900	116808140	2950	2950	2950	2950	0
577	20250219	101800	116808140	2950	2950	2950	2950	52
578	20250219	101700	116654740	2940	2940	2940	2940	0
579	20250219	101600	116654740	2940	2940	2940	2940	0
580	20250219	101500	116654740	2940	2940	2940	2940	0
581	20250219	101400	116654740	2940	2940	2940	2940	829
582	20250219	101300	114217480	2940	2945	2950	2940	1384
583	20250219	101200	110147875	2950	2950	2950	2950	30
584	20250219	101100	110059375	2950	2950	2950	2950	1
585	20250219	101000	110056425	2945	2945	2945	2945	0
586	20250219	100900	110056425	2945	2945	2945	2945	0
587	20250219	100800	110056425	2945	2945	2945	2945	100
588	20250219	100700	109761925	2940	2945	2945	2940	139
589	20250219	100600	109352720	2945	2945	2945	2945	0
590	20250219	100500	109352720	2945	2945	2945	2945	0
591	20250219	100400	109352720	2945	2945	2945	2945	0
592	20250219	100300	109352720	2945	2945	2945	2945	40
593	20250219	100200	109234920	2945	2945	2945	2945	0
594	20250219	100100	109234920	2945	2945	2945	2945	0
595	20250219	100000	109234920	2945	2940	2945	2940	447
596	20250219	095900	107919640	2940	2940	2940	2940	0
597	20250219	095800	107919640	2940	2940	2940	2940	235
598	20250219	095700	107228740	2945	2940	2945	2940	13
599	20250219	095600	107190505	2945	2945	2945	2945	0
600	20250219	095500	107190505	2945	2945	2945	2945	1
601	20250219	095400	107187560	2940	2940	2940	2940	0
602	20250219	095300	107187560	2940	2940	2940	2940	0
603	20250219	095200	107187560	2940	2940	2940	2940	0
604	20250219	095100	107187560	2940	2940	2940	2940	1643
605	20250219	095000	102357140	2940	2940	2940	2940	0
606	20250219	094900	102357140	2940	2940	2940	2940	0
607	20250219	094800	102357140	2940	2940	2940	2940	0
608	20250219	094700	102357140	2940	2940	2940	2940	0
609	20250219	094600	102357140	2940	2940	2940	2940	0
610	20250219	094500	102357140	2940	2940	2940	2940	65
611	20250219	094400	102166040	2945	2945	2945	2945	2
612	20250219	094300	102160150	2935	2935	2935	2935	154
613	20250219	094200	101708160	2935	2940	2940	2935	116
614	20250219	094100	101367685	2935	2945	2945	2935	789
615	20250219	094000	99047985	2950	2950	2950	2950	0
616	20250219	093900	99047985	2950	2950	2950	2950	0
617	20250219	093800	99047985	2950	2950	2950	2950	51
618	20250219	093700	98897535	2955	2955	2955	2955	0
619	20250219	093600	98897535	2955	2955	2955	2955	6
620	20250219	093500	98879805	2955	2945	2955	2940	532
621	20250219	093400	97315520	2955	2940	2955	2940	87
622	20250219	093300	97059620	2935	2935	2940	2935	126
623	20250219	093200	96689560	2940	2940	2940	2940	100
624	20250219	093100	96395560	2940	2940	2940	2940	5
625	20250219	093000	96380860	2940	2940	2940	2940	0
626	20250219	092900	96380860	2940	2935	2955	2925	4885
627	20250219	092800	82078290	2935	2935	2935	2935	217
628	20250219	092700	81441395	2935	2930	2935	2930	102
629	20250219	092600	81142075	2935	2930	2935	2930	609
630	20250219	092500	79357355	2935	2940	2940	2935	7852
631	20250219	092400	56283065	2940	2945	2945	2940	532
632	20250219	092300	54718825	2950	2945	2950	2945	9
633	20250219	092200	54692310	2945	2945	2945	2945	31
634	20250219	092100	54601015	2950	2950	2950	2950	0
635	20250219	092000	54601015	2950	2950	2950	2950	1
636	20250219	091900	54598065	2940	2950	2950	2940	4683
637	20250219	091800	40809170	2955	2955	2955	2955	0
638	20250219	091700	40809170	2955	2955	2955	2955	2510
639	20250219	091600	33392120	2960	2960	2960	2960	1
640	20250219	091500	33389160	2955	2955	2955	2955	935
641	20250219	091400	30626235	2960	2960	2960	2960	0
642	20250219	091300	30626235	2960	2950	2960	2950	86
643	20250219	091200	30372515	2945	2945	2945	2945	774
644	20250219	091100	28093085	2965	2950	2965	2945	791
645	20250219	091000	25760795	2965	2965	2965	2955	402
646	20250219	090900	24572865	2960	2960	2960	2960	244
647	20250219	090800	23850625	2960	2955	2960	2955	39
648	20250219	090700	23735375	2955	2955	2955	2950	3076
649	20250219	090600	14656165	2955	2955	2955	2955	828
650	20250219	090500	12209425	2955	2945	2955	2945	502
651	20250219	090400	10731025	2955	2955	2955	2955	0
652	20250219	090300	10731025	2955	2955	2955	2955	0
653	20250219	090200	10731025	2955	2955	2955	2955	1
654	20250219	090100	10728070	2940	2950	2950	2940	11
655	20250219	090000	10695630	2950	2950	2950	2945	3627