KissMeData/139670/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202900	121967640	2930	2930	2930	2930	238
3	20250219	202800	121967640	2930	2930	2930	2930	0
4	20250219	202700	121967640	2930	2930	2930	2930	0
5	20250219	202600	121967640	2930	2930	2930	2930	0
6	20250219	202500	121967640	2930	2930	2930	2930	0
7	20250219	202400	121967640	2930	2930	2930	2930	0
8	20250219	202300	121967640	2930	2930	2930	2930	0
9	20250219	202200	121967640	2930	2930	2930	2930	0
10	20250219	202100	121967640	2930	2930	2930	2930	0
11	20250219	202000	121967640	2930	2930	2930	2930	0
12	20250219	201900	121967640	2930	2930	2930	2930	0
13	20250219	201800	121967640	2930	2930	2930	2930	0
14	20250219	201700	121967640	2930	2930	2930	2930	0
15	20250219	201600	121967640	2930	2930	2930	2930	0
16	20250219	201500	121967640	2930	2930	2930	2930	0
17	20250219	201400	121967640	2930	2930	2930	2930	0
18	20250219	201300	121967640	2930	2930	2930	2930	0
19	20250219	201200	121967640	2930	2930	2930	2930	0
20	20250219	201100	121967640	2930	2930	2930	2930	0
21	20250219	201000	121967640	2930	2930	2930	2930	0
22	20250219	200900	121967640	2930	2930	2930	2930	0
23	20250219	200800	121967640	2930	2930	2930	2930	0
24	20250219	200700	121967640	2930	2930	2930	2930	0
25	20250219	200600	121967640	2930	2930	2930	2930	0
26	20250219	200500	121967640	2930	2930	2930	2930	0
27	20250219	200400	121967640	2930	2930	2930	2930	0
28	20250219	200300	121967640	2930	2930	2930	2930	0
29	20250219	200200	121967640	2930	2930	2930	2930	0
30	20250219	200100	121967640	2930	2930	2930	2930	0
31	20250219	200000	121967640	2930	2930	2930	2930	0
32	20250219	195900	121967640	2930	2930	2930	2930	238
33	20250219	195800	121967640	2930	2930	2930	2930	0
34	20250219	195700	121967640	2930	2930	2930	2930	0
35	20250219	195600	121967640	2930	2930	2930	2930	0
36	20250219	195500	121967640	2930	2930	2930	2930	0
37	20250219	195400	121967640	2930	2930	2930	2930	0
38	20250219	195300	121967640	2930	2930	2930	2930	0
39	20250219	195200	121967640	2930	2930	2930	2930	0
40	20250219	195100	121967640	2930	2930	2930	2930	0
41	20250219	195000	121967640	2930	2930	2930	2930	0
42	20250219	194900	121967640	2930	2930	2930	2930	0
43	20250219	194800	121967640	2930	2930	2930	2930	0
44	20250219	194700	121967640	2930	2930	2930	2930	0
45	20250219	194600	121967640	2930	2930	2930	2930	0
46	20250219	194500	121967640	2930	2930	2930	2930	0
47	20250219	194400	121967640	2930	2930	2930	2930	0
48	20250219	194300	121967640	2930	2930	2930	2930	0
49	20250219	194200	121967640	2930	2930	2930	2930	0
50	20250219	194100	121967640	2930	2930	2930	2930	0
51	20250219	194000	121967640	2930	2930	2930	2930	0
52	20250219	193900	121967640	2930	2930	2930	2930	0
53	20250219	193800	121967640	2930	2930	2930	2930	0
54	20250219	193700	121967640	2930	2930	2930	2930	0
55	20250219	193600	121967640	2930	2930	2930	2930	0
56	20250219	193500	121967640	2930	2930	2930	2930	0
57	20250219	193400	121967640	2930	2930	2930	2930	0
58	20250219	193300	121967640	2930	2930	2930	2930	0
59	20250219	193200	121967640	2930	2930	2930	2930	0
60	20250219	193100	121967640	2930	2930	2930	2930	0
61	20250219	193000	121967640	2930	2930	2930	2930	0
62	20250219	192900	121967640	2930	2930	2930	2930	238
63	20250219	192800	121967640	2930	2930	2930	2930	0
64	20250219	192700	121967640	2930	2930	2930	2930	0
65	20250219	192600	121967640	2930	2930	2930	2930	0
66	20250219	192500	121967640	2930	2930	2930	2930	0
67	20250219	192400	121967640	2930	2930	2930	2930	0
68	20250219	192300	121967640	2930	2930	2930	2930	0
69	20250219	192200	121967640	2930	2930	2930	2930	0
70	20250219	192100	121967640	2930	2930	2930	2930	0
71	20250219	192000	121967640	2930	2930	2930	2930	0
72	20250219	191900	121967640	2930	2930	2930	2930	0
73	20250219	191800	121967640	2930	2930	2930	2930	0
74	20250219	191700	121967640	2930	2930	2930	2930	0
75	20250219	191600	121967640	2930	2930	2930	2930	0
76	20250219	191500	121967640	2930	2930	2930	2930	0
77	20250219	191400	121967640	2930	2930	2930	2930	0
78	20250219	191300	121967640	2930	2930	2930	2930	0
79	20250219	191200	121967640	2930	2930	2930	2930	0
80	20250219	191100	121967640	2930	2930	2930	2930	0
81	20250219	191000	121967640	2930	2930	2930	2930	0
82	20250219	190900	121967640	2930	2930	2930	2930	0
83	20250219	190800	121967640	2930	2930	2930	2930	0
84	20250219	190700	121967640	2930	2930	2930	2930	0
85	20250219	190600	121967640	2930	2930	2930	2930	0
86	20250219	190500	121967640	2930	2930	2930	2930	0
87	20250219	190400	121967640	2930	2930	2930	2930	0
88	20250219	190300	121967640	2930	2930	2930	2930	0
89	20250219	190200	121967640	2930	2930	2930	2930	0
90	20250219	190100	121967640	2930	2930	2930	2930	0
91	20250219	190000	121967640	2930	2930	2930	2930	0
92	20250219	185900	121967640	2930	2930	2930	2930	238
93	20250219	185800	121967640	2930	2930	2930	2930	0
94	20250219	185700	121967640	2930	2930	2930	2930	0
95	20250219	185600	121967640	2930	2930	2930	2930	0
96	20250219	185500	121967640	2930	2930	2930	2930	0
97	20250219	185400	121967640	2930	2930	2930	2930	0
98	20250219	185300	121967640	2930	2930	2930	2930	0
99	20250219	185200	121967640	2930	2930	2930	2930	0
100	20250219	185100	121967640	2930	2930	2930	2930	0
101	20250219	185000	121967640	2930	2930	2930	2930	0
102	20250219	184900	121967640	2930	2930	2930	2930	0
103	20250219	184800	121967640	2930	2930	2930	2930	0
104	20250219	184700	121967640	2930	2930	2930	2930	0
105	20250219	184600	121967640	2930	2930	2930	2930	0
106	20250219	184500	121967640	2930	2930	2930	2930	0
107	20250219	184400	121967640	2930	2930	2930	2930	0
108	20250219	184300	121967640	2930	2930	2930	2930	0
109	20250219	184200	121967640	2930	2930	2930	2930	0
110	20250219	184100	121967640	2930	2930	2930	2930	0
111	20250219	184000	121967640	2930	2930	2930	2930	0
112	20250219	183900	121967640	2930	2930	2930	2930	0
113	20250219	183800	121967640	2930	2930	2930	2930	0
114	20250219	183700	121967640	2930	2930	2930	2930	0
115	20250219	183600	121967640	2930	2930	2930	2930	0
116	20250219	183500	121967640	2930	2930	2930	2930	0
117	20250219	183400	121967640	2930	2930	2930	2930	0
118	20250219	183300	121967640	2930	2930	2930	2930	0
119	20250219	183200	121967640	2930	2930	2930	2930	0
120	20250219	183100	121967640	2930	2930	2930	2930	0
121	20250219	183000	121967640	2930	2930	2930	2930	0
122	20250219	182900	121967640	2930	2930	2930	2930	238
123	20250219	182800	121967640	2930	2930	2930	2930	0
124	20250219	182700	121967640	2930	2930	2930	2930	0
125	20250219	182600	121967640	2930	2930	2930	2930	0
126	20250219	182500	121967640	2930	2930	2930	2930	0
127	20250219	182400	121967640	2930	2930	2930	2930	0
128	20250219	182300	121967640	2930	2930	2930	2930	0
129	20250219	182200	121967640	2930	2930	2930	2930	0
130	20250219	182100	121967640	2930	2930	2930	2930	0
131	20250219	182000	121967640	2930	2930	2930	2930	0
132	20250219	181900	121967640	2930	2930	2930	2930	0
133	20250219	181800	121967640	2930	2930	2930	2930	0
134	20250219	181700	121967640	2930	2930	2930	2930	0
135	20250219	181600	121967640	2930	2930	2930	2930	0
136	20250219	181500	121967640	2930	2930	2930	2930	0
137	20250219	181400	121967640	2930	2930	2930	2930	0
138	20250219	181300	121967640	2930	2930	2930	2930	0
139	20250219	181200	121967640	2930	2930	2930	2930	0
140	20250219	181100	121967640	2930	2930	2930	2930	0
141	20250219	181000	121967640	2930	2930	2930	2930	0
142	20250219	180900	121967640	2930	2930	2930	2930	0
143	20250219	180800	121967640	2930	2930	2930	2930	0
144	20250219	180700	121967640	2930	2930	2930	2930	0
145	20250219	180600	121967640	2930	2930	2930	2930	0
146	20250219	180500	121967640	2930	2930	2930	2930	0
147	20250219	180400	121967640	2930	2930	2930	2930	0
148	20250219	180300	121967640	2930	2930	2930	2930	0
149	20250219	180200	121967640	2930	2930	2930	2930	0
150	20250219	180100	121967640	2930	2930	2930	2930	0
151	20250219	180000	121967640	2930	2930	2930	2930	0
152	20250219	175900	121967640	2930	2930	2930	2930	238
153	20250219	175800	121967640	2930	2930	2930	2930	0
154	20250219	175700	121967640	2930	2930	2930	2930	0
155	20250219	175600	121967640	2930	2930	2930	2930	0
156	20250219	175500	121967640	2930	2930	2930	2930	0
157	20250219	175400	121967640	2930	2930	2930	2930	0
158	20250219	175300	121967640	2930	2930	2930	2930	0
159	20250219	175200	121967640	2930	2930	2930	2930	0
160	20250219	175100	121967640	2930	2930	2930	2930	0
161	20250219	175000	121967640	2930	2930	2930	2930	0
162	20250219	174900	121967640	2930	2930	2930	2930	0
163	20250219	174800	121967640	2930	2930	2930	2930	0
164	20250219	174700	121967640	2930	2930	2930	2930	0
165	20250219	174600	121967640	2930	2930	2930	2930	0
166	20250219	174500	121967640	2930	2930	2930	2930	0
167	20250219	174400	121967640	2930	2930	2930	2930	0
168	20250219	174300	121967640	2930	2930	2930	2930	0
169	20250219	174200	121967640	2930	2930	2930	2930	0
170	20250219	174100	121967640	2930	2930	2930	2930	0
171	20250219	174000	121967640	2930	2930	2930	2930	0
172	20250219	173900	121967640	2930	2930	2930	2930	0
173	20250219	173800	121967640	2930	2930	2930	2930	0
174	20250219	173700	121967640	2930	2930	2930	2930	0
175	20250219	173600	121967640	2930	2930	2930	2930	0
176	20250219	173500	121967640	2930	2930	2930	2930	0
177	20250219	173400	121967640	2930	2930	2930	2930	0
178	20250219	173300	121967640	2930	2930	2930	2930	0
179	20250219	173200	121967640	2930	2930	2930	2930	0
180	20250219	173100	121967640	2930	2930	2930	2930	0
181	20250219	173000	121967640	2930	2930	2930	2930	0
182	20250219	172900	121967640	2930	2930	2930	2930	238
183	20250219	172800	121967640	2930	2930	2930	2930	0
184	20250219	172700	121967640	2930	2930	2930	2930	0
185	20250219	172600	121967640	2930	2930	2930	2930	0
186	20250219	172500	121967640	2930	2930	2930	2930	0
187	20250219	172400	121967640	2930	2930	2930	2930	0
188	20250219	172300	121967640	2930	2930	2930	2930	0
189	20250219	172200	121967640	2930	2930	2930	2930	0
190	20250219	172100	121967640	2930	2930	2930	2930	0
191	20250219	172000	121967640	2930	2930	2930	2930	0
192	20250219	171900	121967640	2930	2930	2930	2930	0
193	20250219	171800	121967640	2930	2930	2930	2930	0
194	20250219	171700	121967640	2930	2930	2930	2930	0
195	20250219	171600	121967640	2930	2930	2930	2930	0
196	20250219	171500	121967640	2930	2930	2930	2930	0
197	20250219	171400	121967640	2930	2930	2930	2930	0
198	20250219	171300	121967640	2930	2930	2930	2930	0
199	20250219	171200	121967640	2930	2930	2930	2930	0
200	20250219	171100	121967640	2930	2930	2930	2930	0
201	20250219	171000	121967640	2930	2930	2930	2930	0
202	20250219	170900	121967640	2930	2930	2930	2930	0
203	20250219	170800	121967640	2930	2930	2930	2930	0
204	20250219	170700	121967640	2930	2930	2930	2930	0
205	20250219	170600	121967640	2930	2930	2930	2930	0
206	20250219	170500	121967640	2930	2930	2930	2930	0
207	20250219	170400	121967640	2930	2930	2930	2930	0
208	20250219	170300	121967640	2930	2930	2930	2930	0
209	20250219	170200	121967640	2930	2930	2930	2930	0
210	20250219	170100	121967640	2930	2930	2930	2930	0
211	20250219	170000	121967640	2930	2930	2930	2930	0
212	20250219	165900	121967640	2930	2930	2930	2930	238
213	20250219	165800	121967640	2930	2930	2930	2930	0
214	20250219	165700	121967640	2930	2930	2930	2930	0
215	20250219	165600	121967640	2930	2930	2930	2930	0
216	20250219	165500	121967640	2930	2930	2930	2930	0
217	20250219	165400	121967640	2930	2930	2930	2930	0
218	20250219	165300	121967640	2930	2930	2930	2930	0
219	20250219	165200	121967640	2930	2930	2930	2930	0
220	20250219	165100	121967640	2930	2930	2930	2930	0
221	20250219	165000	121967640	2930	2930	2930	2930	0
222	20250219	164900	121967640	2930	2930	2930	2930	0
223	20250219	164800	121967640	2930	2930	2930	2930	0
224	20250219	164700	121967640	2930	2930	2930	2930	0
225	20250219	164600	121967640	2930	2930	2930	2930	0
226	20250219	164500	121967640	2930	2930	2930	2930	0
227	20250219	164400	121967640	2930	2930	2930	2930	0
228	20250219	164300	121967640	2930	2930	2930	2930	0
229	20250219	164200	121967640	2930	2930	2930	2930	0
230	20250219	164100	121967640	2930	2930	2930	2930	0
231	20250219	164000	121967640	2930	2930	2930	2930	0
232	20250219	163900	121967640	2930	2930	2930	2930	0
233	20250219	163800	121967640	2930	2930	2930	2930	0
234	20250219	163700	121967640	2930	2930	2930	2930	0
235	20250219	163600	121967640	2930	2930	2930	2930	0
236	20250219	163500	121967640	2930	2930	2930	2930	0
237	20250219	163400	121967640	2930	2930	2930	2930	0
238	20250219	163300	121967640	2930	2930	2930	2930	0
239	20250219	163200	121967640	2930	2930	2930	2930	0
240	20250219	163100	121967640	2930	2930	2930	2930	0
241	20250219	163000	121967640	2930	2930	2930	2930	0
242	20250219	162900	121967640	2930	2930	2930	2930	238
243	20250219	162800	121967640	2930	2930	2930	2930	0
244	20250219	162700	121967640	2930	2930	2930	2930	0
245	20250219	162600	121967640	2930	2930	2930	2930	0
246	20250219	162500	121967640	2930	2930	2930	2930	0
247	20250219	162400	121967640	2930	2930	2930	2930	0
248	20250219	162300	121967640	2930	2930	2930	2930	0
249	20250219	162200	121967640	2930	2930	2930	2930	0
250	20250219	162100	121967640	2930	2930	2930	2930	0
251	20250219	162000	121967640	2930	2930	2930	2930	0
252	20250219	161900	121967640	2930	2930	2930	2930	0
253	20250219	161800	121967640	2930	2930	2930	2930	0
254	20250219	161700	121967640	2930	2930	2930	2930	0
255	20250219	161600	121967640	2930	2930	2930	2930	0
256	20250219	161500	121967640	2930	2930	2930	2930	0
257	20250219	161400	121967640	2930	2930	2930	2930	0
258	20250219	161300	121967640	2930	2930	2930	2930	0
259	20250219	161200	121967640	2930	2930	2930	2930	0
260	20250219	161100	121967640	2930	2930	2930	2930	0
261	20250219	161000	121967640	2930	2930	2930	2930	0
262	20250219	160900	121967640	2930	2930	2930	2930	0
263	20250219	160800	121967640	2930	2930	2930	2930	0
264	20250219	160700	121967640	2930	2930	2930	2930	0
265	20250219	160600	121967640	2930	2930	2930	2930	0
266	20250219	160500	121967640	2930	2930	2930	2930	0
267	20250219	160400	121967640	2930	2930	2930	2930	0
268	20250219	160300	121967640	2930	2930	2930	2930	0
269	20250219	160200	121967640	2930	2930	2930	2930	0
270	20250219	160100	121967640	2930	2930	2930	2930	0
271	20250219	160000	121967640	2930	2930	2930	2930	0
272	20250219	155900	121967640	2930	2930	2930	2930	238
273	20250219	155800	121967640	2930	2930	2930	2930	0
274	20250219	155700	121967640	2930	2930	2930	2930	0
275	20250219	155600	121967640	2930	2930	2930	2930	0
276	20250219	155500	121967640	2930	2930	2930	2930	0
277	20250219	155400	121967640	2930	2930	2930	2930	0
278	20250219	155300	121967640	2930	2930	2930	2930	0
279	20250219	155200	121967640	2930	2930	2930	2930	0
280	20250219	155100	121967640	2930	2930	2930	2930	0
281	20250219	155000	121967640	2930	2930	2930	2930	0
282	20250219	154900	121967640	2930	2930	2930	2930	0
283	20250219	154800	121967640	2930	2930	2930	2930	0
284	20250219	154700	121967640	2930	2930	2930	2930	0
285	20250219	154600	121967640	2930	2930	2930	2930	0
286	20250219	154500	121967640	2930	2930	2930	2930	0
287	20250219	154400	121967640	2930	2930	2930	2930	0
288	20250219	154300	121967640	2930	2930	2930	2930	0
289	20250219	154200	121967640	2930	2930	2930	2930	0
290	20250219	154100	121967640	2930	2930	2930	2930	0
291	20250219	154000	121967640	2930	2930	2930	2930	0
292	20250219	153900	121967640	2930	2930	2930	2930	0
293	20250219	153800	121967640	2930	2930	2930	2930	0
294	20250219	153700	121967640	2930	2930	2930	2930	0
295	20250219	153600	121967640	2930	2930	2930	2930	0
296	20250219	153500	121967640	2930	2930	2930	2930	0
297	20250219	153400	121967640	2930	2930	2930	2930	0
298	20250219	153300	121967640	2930	2930	2930	2930	0
299	20250219	153200	121967640	2930	2930	2930	2930	0
300	20250219	153100	121967640	2930	2930	2930	2930	0
301	20250219	153000	121967640	2930	2930	2930	2930	238
302	20250219	152900	121270300	2930	2930	2930	2930	0
303	20250219	152800	121270300	2930	2930	2930	2930	0
304	20250219	152700	121270300	2930	2930	2930	2930	0
305	20250219	152600	121270300	2930	2930	2930	2930	0
306	20250219	152500	121270300	2930	2930	2930	2930	0
307	20250219	152400	121270300	2930	2930	2930	2930	0
308	20250219	152300	121270300	2930	2930	2930	2930	0
309	20250219	152200	121270300	2930	2930	2930	2930	0
310	20250219	152100	121270300	2930	2930	2930	2930	0
311	20250219	152000	121270300	2930	2930	2930	2930	0
312	20250219	151900	121270300	2930	2930	2930	2925	24
313	20250219	151800	121200090	2925	2925	2930	2925	222
314	20250219	151700	120550710	2930	2930	2930	2930	0
315	20250219	151600	120550710	2930	2930	2930	2930	0
316	20250219	151500	120550710	2930	2930	2930	2930	0
317	20250219	151400	120550710	2930	2930	2930	2930	0
318	20250219	151300	120550710	2930	2930	2930	2930	0
319	20250219	151200	120550710	2930	2930	2930	2930	0
320	20250219	151100	120550710	2930	2930	2930	2930	0
321	20250219	151000	120550710	2930	2930	2930	2930	0
322	20250219	150900	120550710	2930	2930	2930	2930	0
323	20250219	150800	120550710	2930	2930	2930	2930	0
324	20250219	150700	120550710	2930	2930	2930	2930	0
325	20250219	150600	120550710	2930	2930	2930	2930	0
326	20250219	150500	120550710	2930	2930	2930	2930	0
327	20250219	150400	120550710	2930	2930	2930	2930	0
328	20250219	150300	120550710	2930	2930	2930	2930	0
329	20250219	150200	120550710	2930	2930	2930	2930	10
330	20250219	150100	120521410	2930	2930	2930	2930	0
331	20250219	150000	120521410	2930	2930	2930	2930	0
332	20250219	145900	120521410	2930	2930	2930	2930	0
333	20250219	145800	120521410	2930	2930	2930	2930	5
334	20250219	145700	120506760	2930	2930	2930	2930	13
335	20250219	145600	120468670	2935	2935	2935	2935	0
336	20250219	145500	120468670	2935	2935	2935	2935	0
337	20250219	145400	120468670	2935	2935	2935	2935	0
338	20250219	145300	120468670	2935	2935	2935	2935	0
339	20250219	145200	120468670	2935	2935	2935	2935	0
340	20250219	145100	120468670	2935	2935	2935	2935	0
341	20250219	145000	120468670	2935	2935	2935	2935	0
342	20250219	144900	120468670	2935	2935	2935	2935	0
343	20250219	144800	120468670	2935	2935	2935	2935	0
344	20250219	144700	120468670	2935	2935	2935	2935	1
345	20250219	144600	120465735	2920	2935	2935	2920	11
346	20250219	144500	120433465	2940	2940	2940	2940	0
347	20250219	144400	120433465	2940	2940	2940	2940	0
348	20250219	144300	120433465	2940	2940	2940	2940	0
349	20250219	144200	120433465	2940	2940	2940	2940	0
350	20250219	144100	120433465	2940	2940	2940	2940	0
351	20250219	144000	120433465	2940	2940	2940	2940	0
352	20250219	143900	120433465	2940	2915	2940	2915	600
353	20250219	143800	118673585	2900	2900	2900	2900	500
354	20250219	143700	117223585	2915	2915	2915	2915	0
355	20250219	143600	117223585	2915	2915	2915	2915	0
356	20250219	143500	117223585	2915	2915	2915	2915	0
357	20250219	143400	117223585	2915	2915	2915	2915	0
358	20250219	143300	117223585	2915	2915	2915	2915	0
359	20250219	143200	117223585	2915	2915	2915	2915	0
360	20250219	143100	117223585	2915	2915	2915	2915	0
361	20250219	143000	117223585	2915	2915	2915	2915	0
362	20250219	142900	117223585	2915	2915	2915	2915	0
363	20250219	142800	117223585	2915	2915	2915	2915	0
364	20250219	142700	117223585	2915	2915	2915	2915	0
365	20250219	142600	117223585	2915	2915	2915	2915	0
366	20250219	142500	117223585	2915	2915	2915	2915	0
367	20250219	142400	117223585	2915	2915	2915	2915	1
368	20250219	142300	117220670	2895	2895	2895	2895	0
369	20250219	142200	117220670	2895	2905	2905	2895	537
370	20250219	142100	115665245	2910	2910	2910	2910	0
371	20250219	142000	115665245	2910	2910	2910	2910	0
372	20250219	141900	115665245	2910	2910	2910	2910	0
373	20250219	141800	115665245	2910	2910	2910	2910	0
374	20250219	141700	115665245	2910	2910	2910	2910	0
375	20250219	141600	115665245	2910	2910	2910	2910	0
376	20250219	141500	115665245	2910	2910	2910	2910	0
377	20250219	141400	115665245	2910	2910	2910	2910	30
378	20250219	141300	115577945	2910	2910	2910	2910	0
379	20250219	141200	115577945	2910	2910	2910	2910	0
380	20250219	141100	115577945	2910	2910	2910	2910	0
381	20250219	141000	115577945	2910	2910	2910	2910	0
382	20250219	140900	115577945	2910	2910	2910	2910	0
383	20250219	140800	115577945	2910	2910	2910	2910	0
384	20250219	140700	115577945	2910	2910	2910	2910	400
385	20250219	140600	114413945	2915	2915	2915	2915	0
386	20250219	140500	114413945	2915	2915	2915	2915	3
387	20250219	140400	114405200	2920	2920	2920	2920	43
388	20250219	140300	114279640	2930	2930	2930	2930	0
389	20250219	140200	114279640	2930	2930	2930	2930	1
390	20250219	140100	114276710	2930	2910	2930	2910	501
391	20250219	140000	112817780	2930	2930	2930	2930	0
392	20250219	135900	112817780	2930	2930	2930	2930	0
393	20250219	135800	112817780	2930	2930	2930	2930	1
394	20250219	135700	112814850	2910	2915	2915	2910	829
395	20250219	135600	110398665	2935	2935	2935	2935	0
396	20250219	135500	110398665	2935	2935	2935	2935	0
397	20250219	135400	110398665	2935	2935	2935	2935	0
398	20250219	135300	110398665	2935	2935	2935	2935	0
399	20250219	135200	110398665	2935	2935	2935	2935	100
400	20250219	135100	110105165	2915	2915	2915	2915	0
401	20250219	135000	110105165	2915	2915	2915	2915	0
402	20250219	134900	110105165	2915	2915	2915	2915	0
403	20250219	134800	110105165	2915	2915	2915	2915	0
404	20250219	134700	110105165	2915	2915	2915	2915	0
405	20250219	134600	110105165	2915	2915	2915	2915	10
406	20250219	134500	110076015	2910	2930	2930	2910	100
407	20250219	134400	109784015	2930	2930	2930	2930	0
408	20250219	134300	109784015	2930	2905	2930	2905	28
409	20250219	134200	109702150	2900	2900	2900	2900	0
410	20250219	134100	109702150	2900	2915	2915	2900	46
411	20250219	134000	109568450	2930	2930	2930	2930	0
412	20250219	133900	109568450	2930	2930	2930	2930	0
413	20250219	133800	109568450	2930	2930	2930	2930	21
414	20250219	133700	109506920	2930	2930	2930	2930	30
415	20250219	133600	109419020	2930	2910	2930	2910	8
416	20250219	133500	109395680	2910	2910	2910	2910	20
417	20250219	133400	109337480	2910	2910	2910	2910	0
418	20250219	133300	109337480	2910	2910	2910	2910	0
419	20250219	133200	109337480	2910	2910	2910	2910	0
420	20250219	133100	109337480	2910	2920	2920	2900	2000
421	20250219	133000	103526285	2940	2940	2940	2940	0
422	20250219	132900	103526285	2940	2940	2940	2940	0
423	20250219	132800	103526285	2940	2940	2940	2940	0
424	20250219	132700	103526285	2940	2940	2940	2940	1
425	20250219	132600	103523345	2920	2920	2920	2920	10
426	20250219	132500	103494145	2920	2920	2920	2920	0
427	20250219	132400	103494145	2920	2920	2920	2920	20
428	20250219	132300	103435745	2920	2920	2920	2920	400
429	20250219	132200	102267745	2945	2945	2945	2945	0
430	20250219	132100	102267745	2945	2945	2945	2945	0
431	20250219	132000	102267745	2945	2945	2945	2945	0
432	20250219	131900	102267745	2945	2945	2945	2945	0
433	20250219	131800	102267745	2945	2945	2945	2945	0
434	20250219	131700	102267745	2945	2945	2945	2945	0
435	20250219	131600	102267745	2945	2920	2945	2920	454
436	20250219	131500	100933630	2940	2940	2940	2940	0
437	20250219	131400	100933630	2940	2920	2940	2920	6
438	20250219	131300	100916070	2925	2930	2940	2925	649
439	20250219	131200	99017060	2945	2945	2945	2945	0
440	20250219	131100	99017060	2945	2945	2945	2945	0
441	20250219	131000	99017060	2945	2945	2945	2945	0
442	20250219	130900	99017060	2945	2945	2945	2945	0
443	20250219	130800	99017060	2945	2945	2945	2945	0
444	20250219	130700	99017060	2945	2945	2945	2945	0
445	20250219	130600	99017060	2945	2945	2945	2945	0
446	20250219	130500	99017060	2945	2945	2945	2945	0
447	20250219	130400	99017060	2945	2945	2945	2945	1
448	20250219	130300	99014115	2950	2950	2950	2950	0
449	20250219	130200	99014115	2950	2950	2950	2950	0
450	20250219	130100	99014115	2950	2950	2950	2950	0
451	20250219	130000	99014115	2950	2950	2950	2950	0
452	20250219	125900	99014115	2950	2950	2950	2950	0
453	20250219	125800	99014115	2950	2950	2950	2950	0
454	20250219	125700	99014115	2950	2950	2950	2950	0
455	20250219	125600	99014115	2950	2950	2950	2950	0
456	20250219	125500	99014115	2950	2950	2950	2950	0
457	20250219	125400	99014115	2950	2950	2950	2950	0
458	20250219	125300	99014115	2950	2950	2950	2950	0
459	20250219	125200	99014115	2950	2950	2950	2950	0
460	20250219	125100	99014115	2950	2940	2950	2940	201
461	20250219	125000	98422185	2945	2945	2945	2945	0
462	20250219	124900	98422185	2945	2940	2945	2940	175
463	20250219	124800	97906820	2945	2940	2945	2940	363
464	20250219	124700	96839400	2940	2935	2940	2935	791
465	20250219	124600	94515300	2935	2935	2935	2935	212
466	20250219	124500	93893080	2935	2935	2935	2935	0
467	20250219	124400	93893080	2935	2935	2935	2935	0
468	20250219	124300	93893080	2935	2935	2935	2935	0
469	20250219	124200	93893080	2935	2935	2935	2935	0
470	20250219	124100	93893080	2935	2935	2935	2935	0
471	20250219	124000	93893080	2935	2935	2935	2935	0
472	20250219	123900	93893080	2935	2935	2935	2935	1030
473	20250219	123800	90870030	2935	2930	2935	2930	688
474	20250219	123700	88852435	2930	2930	2930	2930	0
475	20250219	123600	88852435	2930	2930	2930	2930	0
476	20250219	123500	88852435	2930	2930	2930	2930	21
477	20250219	123400	88790905	2925	2920	2925	2920	517
478	20250219	123300	87280585	2920	2920	2920	2920	65
479	20250219	123200	87090785	2910	2910	2910	2910	0
480	20250219	123100	87090785	2910	2910	2910	2910	0
481	20250219	123000	87090785	2910	2910	2910	2910	0
482	20250219	122900	87090785	2910	2910	2910	2910	0
483	20250219	122800	87090785	2910	2910	2910	2910	0
484	20250219	122700	87090785	2910	2910	2910	2910	143
485	20250219	122600	86674655	2910	2910	2910	2910	301
486	20250219	122500	85798745	2915	2915	2915	2915	0
487	20250219	122400	85798745	2915	2915	2915	2915	0
488	20250219	122300	85798745	2915	2915	2915	2915	0
489	20250219	122200	85798745	2915	2915	2915	2915	0
490	20250219	122100	85798745	2915	2915	2915	2915	10
491	20250219	122000	85769595	2915	2915	2915	2915	0
492	20250219	121900	85769595	2915	2915	2915	2915	0
493	20250219	121800	85769595	2915	2915	2915	2915	0
494	20250219	121700	85769595	2915	2915	2915	2915	0
495	20250219	121600	85769595	2915	2915	2915	2915	0
496	20250219	121500	85769595	2915	2915	2915	2915	0
497	20250219	121400	85769595	2915	2915	2915	2915	50
498	20250219	121300	85623845	2915	2915	2915	2915	74
499	20250219	121200	85408135	2910	2910	2910	2910	0
500	20250219	121100	85408135	2910	2910	2910	2910	0
501	20250219	121000	85408135	2910	2910	2910	2910	0
502	20250219	120900	85408135	2910	2910	2910	2910	0
503	20250219	120800	85408135	2910	2910	2910	2910	0
504	20250219	120700	85408135	2910	2910	2910	2910	2517
505	20250219	120600	78083665	2910	2910	2910	2910	0
506	20250219	120500	78083665	2910	2910	2910	2910	0
507	20250219	120400	78083665	2910	2910	2910	2910	0
508	20250219	120300	78083665	2910	2910	2910	2910	3448
509	20250219	120200	68049985	2900	2900	2900	2900	0
510	20250219	120100	68049985	2900	2900	2900	2900	0
511	20250219	120000	68049985	2900	2900	2900	2900	0
512	20250219	115900	68049985	2900	2900	2900	2900	1500
513	20250219	115800	63699985	2900	2900	2900	2900	5
514	20250219	115700	63685485	2910	2910	2910	2910	0
515	20250219	115600	63685485	2910	2910	2910	2910	0
516	20250219	115500	63685485	2910	2910	2910	2910	0
517	20250219	115400	63685485	2910	2910	2910	2910	0
518	20250219	115300	63685485	2910	2910	2910	2910	400
519	20250219	115200	62521485	2910	2910	2910	2910	200
520	20250219	115100	61939485	2910	2905	2910	2905	159
521	20250219	115000	61477225	2905	2905	2905	2905	2
522	20250219	114900	61471415	2905	2905	2905	2905	1
523	20250219	114800	61468510	2900	2900	2900	2900	41
524	20250219	114700	61349610	2900	2900	2900	2900	0
525	20250219	114600	61349610	2900	2900	2900	2900	0
526	20250219	114500	61349610	2900	2900	2900	2900	93
527	20250219	114400	61079910	2905	2905	2905	2905	0
528	20250219	114300	61079910	2905	2905	2905	2905	75
529	20250219	114200	60862035	2905	2905	2905	2905	0
530	20250219	114100	60862035	2905	2905	2905	2905	0
531	20250219	114000	60862035	2905	2905	2905	2905	0
532	20250219	113900	60862035	2905	2905	2905	2905	2
533	20250219	113800	60856225	2905	2905	2905	2905	0
534	20250219	113700	60856225	2905	2905	2905	2905	1
535	20250219	113600	60853320	2905	2905	2905	2905	0
536	20250219	113500	60853320	2905	2905	2905	2905	0
537	20250219	113400	60853320	2905	2905	2905	2905	0
538	20250219	113300	60853320	2905	2905	2905	2905	0
539	20250219	113200	60853320	2905	2905	2905	2905	0
540	20250219	113100	60853320	2905	2905	2905	2905	0
541	20250219	113000	60853320	2905	2905	2905	2905	0
542	20250219	112900	60853320	2905	2905	2905	2905	1
543	20250219	112800	60850415	2910	2910	2910	2910	0
544	20250219	112700	60850415	2910	2910	2910	2910	0
545	20250219	112600	60850415	2910	2910	2910	2910	0
546	20250219	112500	60850415	2910	2910	2910	2910	0
547	20250219	112400	60850415	2910	2910	2910	2910	0
548	20250219	112300	60850415	2910	2910	2910	2910	0
549	20250219	112200	60850415	2910	2910	2910	2910	0
550	20250219	112100	60850415	2910	2910	2910	2910	0
551	20250219	112000	60850415	2910	2910	2910	2910	0
552	20250219	111900	60850415	2910	2910	2910	2910	0
553	20250219	111800	60850415	2910	2910	2910	2910	0
554	20250219	111700	60850415	2910	2910	2910	2910	0
555	20250219	111600	60850415	2910	2910	2910	2910	3
556	20250219	111500	60841685	2910	2910	2910	2910	0
557	20250219	111400	60841685	2910	2910	2910	2910	0
558	20250219	111300	60841685	2910	2910	2910	2910	0
559	20250219	111200	60841685	2910	2910	2910	2910	50
560	20250219	111100	60696185	2910	2910	2910	2910	0
561	20250219	111000	60696185	2910	2910	2910	2910	0
562	20250219	110900	60696185	2910	2910	2910	2910	1
563	20250219	110800	60693275	2895	2895	2895	2895	0
564	20250219	110700	60693275	2895	2895	2895	2895	0
565	20250219	110600	60693275	2895	2900	2910	2895	8
566	20250219	110500	60670095	2910	2910	2910	2910	0
567	20250219	110400	60670095	2910	2910	2910	2910	0
568	20250219	110300	60670095	2910	2910	2910	2910	0
569	20250219	110200	60670095	2910	2910	2910	2910	0
570	20250219	110100	60670095	2910	2910	2910	2910	0
571	20250219	110000	60670095	2910	2910	2910	2910	1
572	20250219	105900	60667185	2900	2900	2900	2900	0
573	20250219	105800	60667185	2900	2900	2900	2900	1030
574	20250219	105700	57680185	2900	2905	2905	2900	186
575	20250219	105600	57140185	2915	2915	2915	2915	2
576	20250219	105500	57134355	2915	2915	2915	2915	0
577	20250219	105400	57134355	2915	2915	2915	2915	0
578	20250219	105300	57134355	2915	2915	2915	2915	0
579	20250219	105200	57134355	2915	2915	2915	2915	0
580	20250219	105100	57134355	2915	2915	2915	2915	0
581	20250219	105000	57134355	2915	2915	2915	2915	1
582	20250219	104900	57131440	2905	2905	2905	2905	0
583	20250219	104800	57131440	2905	2905	2905	2905	250
584	20250219	104700	56405190	2905	2905	2905	2905	0
585	20250219	104600	56405190	2905	2905	2905	2905	81
586	20250219	104500	56169885	2915	2915	2915	2915	0
587	20250219	104400	56169885	2915	2915	2915	2915	0
588	20250219	104300	56169885	2915	2915	2915	2915	0
589	20250219	104200	56169885	2915	2915	2915	2915	0
590	20250219	104100	56169885	2915	2915	2915	2915	0
591	20250219	104000	56169885	2915	2915	2915	2915	0
592	20250219	103900	56169885	2915	2915	2915	2915	0
593	20250219	103800	56169885	2915	2905	2915	2905	3
594	20250219	103700	56161150	2920	2920	2920	2920	0
595	20250219	103600	56161150	2920	2920	2920	2920	0
596	20250219	103500	56161150	2920	2920	2920	2920	0
597	20250219	103400	56161150	2920	2920	2920	2920	0
598	20250219	103300	56161150	2920	2920	2920	2920	0
599	20250219	103200	56161150	2920	2920	2920	2920	0
600	20250219	103100	56161150	2920	2920	2920	2920	0
601	20250219	103000	56161150	2920	2910	2920	2910	70
602	20250219	102900	55957195	2910	2905	2910	2905	315
603	20250219	102800	55041090	2900	2900	2900	2900	0
604	20250219	102700	55041090	2900	2895	2900	2895	2171
605	20250219	102600	48745410	2895	2895	2895	2895	0
606	20250219	102500	48745410	2895	2895	2895	2895	0
607	20250219	102400	48745410	2895	2895	2895	2895	0
608	20250219	102300	48745410	2895	2895	2895	2895	0
609	20250219	102200	48745410	2895	2895	2895	2895	0
610	20250219	102100	48745410	2895	2895	2895	2895	47
611	20250219	102000	48609345	2895	2895	2895	2895	0
612	20250219	101900	48609345	2895	2895	2895	2895	68
613	20250219	101800	48412485	2895	2895	2895	2895	0
614	20250219	101700	48412485	2895	2895	2895	2895	0
615	20250219	101600	48412485	2895	2895	2895	2895	2
616	20250219	101500	48406695	2895	2895	2895	2895	0
617	20250219	101400	48406695	2895	2895	2895	2895	0
618	20250219	101300	48406695	2895	2895	2895	2895	1
619	20250219	101200	48403800	2900	2900	2900	2900	98
620	20250219	101100	48119600	2900	2900	2900	2900	177
621	20250219	101000	47606300	2900	2900	2900	2900	0
622	20250219	100900	47606300	2900	2900	2900	2900	1
623	20250219	100800	47603400	2880	2885	2885	2880	1011
624	20250219	100700	44691715	2890	2890	2890	2890	502
625	20250219	100600	43240935	2890	2890	2890	2890	3000
626	20250219	100500	34570935	2895	2895	2895	2895	100
627	20250219	100400	34281435	2895	2895	2895	2895	1
628	20250219	100300	34278540	2900	2900	2900	2900	201
629	20250219	100200	33695640	2900	2895	2900	2895	2
630	20250219	100100	33689845	2890	2885	2890	2885	631
631	20250219	100000	31867955	2880	2880	2880	2880	0
632	20250219	095900	31867955	2880	2860	2880	2860	1080
633	20250219	095800	28764600	2860	2860	2860	2860	0
634	20250219	095700	28764600	2860	2865	2865	2860	1071
635	20250219	095600	25701195	2870	2870	2870	2870	0
636	20250219	095500	25701195	2870	2870	2870	2870	1
637	20250219	095400	25698325	2870	2870	2870	2870	0
638	20250219	095300	25698325	2870	2870	2870	2870	0
639	20250219	095200	25698325	2870	2870	2870	2870	0
640	20250219	095100	25698325	2870	2870	2870	2870	0
641	20250219	095000	25698325	2870	2870	2870	2870	20
642	20250219	094900	25640925	2870	2870	2870	2870	87
643	20250219	094800	25391235	2870	2870	2870	2870	0
644	20250219	094700	25391235	2870	2870	2870	2870	1
645	20250219	094600	25388365	2870	2865	2870	2865	28
646	20250219	094500	25308140	2865	2865	2865	2865	0
647	20250219	094400	25308140	2865	2865	2865	2865	2
648	20250219	094300	25302410	2865	2865	2865	2865	0
649	20250219	094200	25302410	2865	2865	2865	2865	439
650	20250219	094100	24044675	2865	2865	2865	2865	0
651	20250219	094000	24044675	2865	2865	2865	2865	0
652	20250219	093900	24044675	2865	2865	2865	2865	2
653	20250219	093800	24038945	2865	2865	2865	2865	0
654	20250219	093700	24038945	2865	2865	2865	2865	105
655	20250219	093600	23738120	2865	2865	2865	2865	0
656	20250219	093500	23738120	2865	2865	2865	2865	0
657	20250219	093400	23738120	2865	2855	2865	2855	25
658	20250219	093300	23666725	2845	2845	2845	2845	0
659	20250219	093200	23666725	2845	2845	2845	2845	269
660	20250219	093100	22901420	2845	2845	2845	2845	0
661	20250219	093000	22901420	2845	2845	2845	2845	5
662	20250219	092900	22887195	2845	2845	2845	2845	527
663	20250219	092800	21387880	2845	2845	2845	2845	2
664	20250219	092700	21382190	2845	2845	2845	2845	21
665	20250219	092600	21322445	2840	2845	2845	2840	19
666	20250219	092500	21268395	2845	2845	2845	2845	39
667	20250219	092400	21157440	2845	2845	2845	2845	0
668	20250219	092300	21157440	2845	2845	2845	2845	0
669	20250219	092200	21157440	2845	2845	2845	2845	48
670	20250219	092100	21020880	2845	2845	2845	2845	0
671	20250219	092000	21020880	2845	2855	2855	2845	401
672	20250219	091900	19880025	2855	2855	2855	2855	0
673	20250219	091800	19880025	2855	2855	2855	2855	2
674	20250219	091700	19874315	2855	2855	2855	2855	0
675	20250219	091600	19874315	2855	2855	2855	2855	0
676	20250219	091500	19874315	2855	2855	2855	2855	1
677	20250219	091400	19871460	2855	2855	2855	2855	0
678	20250219	091300	19871460	2855	2855	2855	2855	30
679	20250219	091200	19785810	2855	2840	2855	2840	430
680	20250219	091100	18564145	2840	2840	2840	2835	1564
681	20250219	091000	14123885	2855	2855	2855	2855	0
682	20250219	090900	14123885	2855	2840	2855	2840	2005
683	20250219	090800	8429655	2840	2840	2840	2840	0
684	20250219	090700	8429655	2840	2835	2840	2835	893
685	20250219	090600	5896035	2835	2845	2845	2835	1116
686	20250219	090500	2726630	2855	2865	2865	2845	920
687	20250219	090400	103535	2880	2880	2880	2880	0
688	20250219	090300	103535	2880	2880	2880	2880	3
689	20250219	090200	94895	2885	2885	2885	2885	1
690	20250219	090100	92010	2870	2880	2880	2870	24
691	20250219	090000	23115	2885	2890	2890	2885	8