KissMeData/241690/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205900	202258880	2945	2945	2945	2945	2968
3	20250219	205800	202258880	2945	2945	2945	2945	0
4	20250219	205700	202258880	2945	2945	2945	2945	0
5	20250219	205600	202258880	2945	2945	2945	2945	0
6	20250219	205500	202258880	2945	2945	2945	2945	0
7	20250219	205400	202258880	2945	2945	2945	2945	0
8	20250219	205300	202258880	2945	2945	2945	2945	0
9	20250219	205200	202258880	2945	2945	2945	2945	0
10	20250219	205100	202258880	2945	2945	2945	2945	0
11	20250219	205000	202258880	2945	2945	2945	2945	0
12	20250219	204900	202258880	2945	2945	2945	2945	0
13	20250219	204800	202258880	2945	2945	2945	2945	0
14	20250219	204700	202258880	2945	2945	2945	2945	0
15	20250219	204600	202258880	2945	2945	2945	2945	0
16	20250219	204500	202258880	2945	2945	2945	2945	0
17	20250219	204400	202258880	2945	2945	2945	2945	0
18	20250219	204300	202258880	2945	2945	2945	2945	0
19	20250219	204200	202258880	2945	2945	2945	2945	0
20	20250219	204100	202258880	2945	2945	2945	2945	0
21	20250219	204000	202258880	2945	2945	2945	2945	0
22	20250219	203900	202258880	2945	2945	2945	2945	0
23	20250219	203800	202258880	2945	2945	2945	2945	0
24	20250219	203700	202258880	2945	2945	2945	2945	0
25	20250219	203600	202258880	2945	2945	2945	2945	0
26	20250219	203500	202258880	2945	2945	2945	2945	0
27	20250219	203400	202258880	2945	2945	2945	2945	0
28	20250219	203300	202258880	2945	2945	2945	2945	0
29	20250219	203200	202258880	2945	2945	2945	2945	0
30	20250219	203100	202258880	2945	2945	2945	2945	0
31	20250219	203000	202258880	2945	2945	2945	2945	0
32	20250219	202900	202258880	2945	2945	2945	2945	2968
33	20250219	202800	202258880	2945	2945	2945	2945	0
34	20250219	202700	202258880	2945	2945	2945	2945	0
35	20250219	202600	202258880	2945	2945	2945	2945	0
36	20250219	202500	202258880	2945	2945	2945	2945	0
37	20250219	202400	202258880	2945	2945	2945	2945	0
38	20250219	202300	202258880	2945	2945	2945	2945	0
39	20250219	202200	202258880	2945	2945	2945	2945	0
40	20250219	202100	202258880	2945	2945	2945	2945	0
41	20250219	202000	202258880	2945	2945	2945	2945	0
42	20250219	201900	202258880	2945	2945	2945	2945	0
43	20250219	201800	202258880	2945	2945	2945	2945	0
44	20250219	201700	202258880	2945	2945	2945	2945	0
45	20250219	201600	202258880	2945	2945	2945	2945	0
46	20250219	201500	202258880	2945	2945	2945	2945	0
47	20250219	201400	202258880	2945	2945	2945	2945	0
48	20250219	201300	202258880	2945	2945	2945	2945	0
49	20250219	201200	202258880	2945	2945	2945	2945	0
50	20250219	201100	202258880	2945	2945	2945	2945	0
51	20250219	201000	202258880	2945	2945	2945	2945	0
52	20250219	200900	202258880	2945	2945	2945	2945	0
53	20250219	200800	202258880	2945	2945	2945	2945	0
54	20250219	200700	202258880	2945	2945	2945	2945	0
55	20250219	200600	202258880	2945	2945	2945	2945	0
56	20250219	200500	202258880	2945	2945	2945	2945	0
57	20250219	200400	202258880	2945	2945	2945	2945	0
58	20250219	200300	202258880	2945	2945	2945	2945	0
59	20250219	200200	202258880	2945	2945	2945	2945	0
60	20250219	200100	202258880	2945	2945	2945	2945	0
61	20250219	200000	202258880	2945	2945	2945	2945	0
62	20250219	195900	202258880	2945	2945	2945	2945	2968
63	20250219	195800	202258880	2945	2945	2945	2945	0
64	20250219	195700	202258880	2945	2945	2945	2945	0
65	20250219	195600	202258880	2945	2945	2945	2945	0
66	20250219	195500	202258880	2945	2945	2945	2945	0
67	20250219	195400	202258880	2945	2945	2945	2945	0
68	20250219	195300	202258880	2945	2945	2945	2945	0
69	20250219	195200	202258880	2945	2945	2945	2945	0
70	20250219	195100	202258880	2945	2945	2945	2945	0
71	20250219	195000	202258880	2945	2945	2945	2945	0
72	20250219	194900	202258880	2945	2945	2945	2945	0
73	20250219	194800	202258880	2945	2945	2945	2945	0
74	20250219	194700	202258880	2945	2945	2945	2945	0
75	20250219	194600	202258880	2945	2945	2945	2945	0
76	20250219	194500	202258880	2945	2945	2945	2945	0
77	20250219	194400	202258880	2945	2945	2945	2945	0
78	20250219	194300	202258880	2945	2945	2945	2945	0
79	20250219	194200	202258880	2945	2945	2945	2945	0
80	20250219	194100	202258880	2945	2945	2945	2945	0
81	20250219	194000	202258880	2945	2945	2945	2945	0
82	20250219	193900	202258880	2945	2945	2945	2945	0
83	20250219	193800	202258880	2945	2945	2945	2945	0
84	20250219	193700	202258880	2945	2945	2945	2945	0
85	20250219	193600	202258880	2945	2945	2945	2945	0
86	20250219	193500	202258880	2945	2945	2945	2945	0
87	20250219	193400	202258880	2945	2945	2945	2945	0
88	20250219	193300	202258880	2945	2945	2945	2945	0
89	20250219	193200	202258880	2945	2945	2945	2945	0
90	20250219	193100	202258880	2945	2945	2945	2945	0
91	20250219	193000	202258880	2945	2945	2945	2945	0
92	20250219	192900	202258880	2945	2945	2945	2945	2968
93	20250219	192800	202258880	2945	2945	2945	2945	0
94	20250219	192700	202258880	2945	2945	2945	2945	0
95	20250219	192600	202258880	2945	2945	2945	2945	0
96	20250219	192500	202258880	2945	2945	2945	2945	0
97	20250219	192400	202258880	2945	2945	2945	2945	0
98	20250219	192300	202258880	2945	2945	2945	2945	0
99	20250219	192200	202258880	2945	2945	2945	2945	0
100	20250219	192100	202258880	2945	2945	2945	2945	0
101	20250219	192000	202258880	2945	2945	2945	2945	0
102	20250219	191900	202258880	2945	2945	2945	2945	0
103	20250219	191800	202258880	2945	2945	2945	2945	0
104	20250219	191700	202258880	2945	2945	2945	2945	0
105	20250219	191600	202258880	2945	2945	2945	2945	0
106	20250219	191500	202258880	2945	2945	2945	2945	0
107	20250219	191400	202258880	2945	2945	2945	2945	0
108	20250219	191300	202258880	2945	2945	2945	2945	0
109	20250219	191200	202258880	2945	2945	2945	2945	0
110	20250219	191100	202258880	2945	2945	2945	2945	0
111	20250219	191000	202258880	2945	2945	2945	2945	0
112	20250219	190900	202258880	2945	2945	2945	2945	0
113	20250219	190800	202258880	2945	2945	2945	2945	0
114	20250219	190700	202258880	2945	2945	2945	2945	0
115	20250219	190600	202258880	2945	2945	2945	2945	0
116	20250219	190500	202258880	2945	2945	2945	2945	0
117	20250219	190400	202258880	2945	2945	2945	2945	0
118	20250219	190300	202258880	2945	2945	2945	2945	0
119	20250219	190200	202258880	2945	2945	2945	2945	0
120	20250219	190100	202258880	2945	2945	2945	2945	0
121	20250219	190000	202258880	2945	2945	2945	2945	0
122	20250219	185900	202258880	2945	2945	2945	2945	2968
123	20250219	185800	202258880	2945	2945	2945	2945	0
124	20250219	185700	202258880	2945	2945	2945	2945	0
125	20250219	185600	202258880	2945	2945	2945	2945	0
126	20250219	185500	202258880	2945	2945	2945	2945	0
127	20250219	185400	202258880	2945	2945	2945	2945	0
128	20250219	185300	202258880	2945	2945	2945	2945	0
129	20250219	185200	202258880	2945	2945	2945	2945	0
130	20250219	185100	202258880	2945	2945	2945	2945	0
131	20250219	185000	202258880	2945	2945	2945	2945	0
132	20250219	184900	202258880	2945	2945	2945	2945	0
133	20250219	184800	202258880	2945	2945	2945	2945	0
134	20250219	184700	202258880	2945	2945	2945	2945	0
135	20250219	184600	202258880	2945	2945	2945	2945	0
136	20250219	184500	202258880	2945	2945	2945	2945	0
137	20250219	184400	202258880	2945	2945	2945	2945	0
138	20250219	184300	202258880	2945	2945	2945	2945	0
139	20250219	184200	202258880	2945	2945	2945	2945	0
140	20250219	184100	202258880	2945	2945	2945	2945	0
141	20250219	184000	202258880	2945	2945	2945	2945	0
142	20250219	183900	202258880	2945	2945	2945	2945	0
143	20250219	183800	202258880	2945	2945	2945	2945	0
144	20250219	183700	202258880	2945	2945	2945	2945	0
145	20250219	183600	202258880	2945	2945	2945	2945	0
146	20250219	183500	202258880	2945	2945	2945	2945	0
147	20250219	183400	202258880	2945	2945	2945	2945	0
148	20250219	183300	202258880	2945	2945	2945	2945	0
149	20250219	183200	202258880	2945	2945	2945	2945	0
150	20250219	183100	202258880	2945	2945	2945	2945	0
151	20250219	183000	202258880	2945	2945	2945	2945	0
152	20250219	182900	202258880	2945	2945	2945	2945	2968
153	20250219	182800	202258880	2945	2945	2945	2945	0
154	20250219	182700	202258880	2945	2945	2945	2945	0
155	20250219	182600	202258880	2945	2945	2945	2945	0
156	20250219	182500	202258880	2945	2945	2945	2945	0
157	20250219	182400	202258880	2945	2945	2945	2945	0
158	20250219	182300	202258880	2945	2945	2945	2945	0
159	20250219	182200	202258880	2945	2945	2945	2945	0
160	20250219	182100	202258880	2945	2945	2945	2945	0
161	20250219	182000	202258880	2945	2945	2945	2945	0
162	20250219	181900	202258880	2945	2945	2945	2945	0
163	20250219	181800	202258880	2945	2945	2945	2945	0
164	20250219	181700	202258880	2945	2945	2945	2945	0
165	20250219	181600	202258880	2945	2945	2945	2945	0
166	20250219	181500	202258880	2945	2945	2945	2945	0
167	20250219	181400	202258880	2945	2945	2945	2945	0
168	20250219	181300	202258880	2945	2945	2945	2945	0
169	20250219	181200	202258880	2945	2945	2945	2945	0
170	20250219	181100	202258880	2945	2945	2945	2945	0
171	20250219	181000	202258880	2945	2945	2945	2945	0
172	20250219	180900	202258880	2945	2945	2945	2945	0
173	20250219	180800	202258880	2945	2945	2945	2945	0
174	20250219	180700	202258880	2945	2945	2945	2945	0
175	20250219	180600	202258880	2945	2945	2945	2945	0
176	20250219	180500	202258880	2945	2945	2945	2945	0
177	20250219	180400	202258880	2945	2945	2945	2945	0
178	20250219	180300	202258880	2945	2945	2945	2945	0
179	20250219	180200	202258880	2945	2945	2945	2945	0
180	20250219	180100	202258880	2945	2945	2945	2945	0
181	20250219	180000	202258880	2945	2945	2945	2945	0
182	20250219	175900	202258880	2945	2945	2945	2945	2968
183	20250219	175800	202258880	2945	2945	2945	2945	0
184	20250219	175700	202258880	2945	2945	2945	2945	0
185	20250219	175600	202258880	2945	2945	2945	2945	0
186	20250219	175500	202258880	2945	2945	2945	2945	0
187	20250219	175400	202258880	2945	2945	2945	2945	0
188	20250219	175300	202258880	2945	2945	2945	2945	0
189	20250219	175200	202258880	2945	2945	2945	2945	0
190	20250219	175100	202258880	2945	2945	2945	2945	0
191	20250219	175000	202258880	2945	2945	2945	2945	0
192	20250219	174900	202258880	2945	2945	2945	2945	0
193	20250219	174800	202258880	2945	2945	2945	2945	0
194	20250219	174700	202258880	2945	2945	2945	2945	0
195	20250219	174600	202258880	2945	2945	2945	2945	0
196	20250219	174500	202258880	2945	2945	2945	2945	0
197	20250219	174400	202258880	2945	2945	2945	2945	0
198	20250219	174300	202258880	2945	2945	2945	2945	0
199	20250219	174200	202258880	2945	2945	2945	2945	0
200	20250219	174100	202258880	2945	2945	2945	2945	0
201	20250219	174000	202258880	2945	2945	2945	2945	0
202	20250219	173900	202258880	2945	2945	2945	2945	0
203	20250219	173800	202258880	2945	2945	2945	2945	0
204	20250219	173700	202258880	2945	2945	2945	2945	0
205	20250219	173600	202258880	2945	2945	2945	2945	0
206	20250219	173500	202258880	2945	2945	2945	2945	0
207	20250219	173400	202258880	2945	2945	2945	2945	0
208	20250219	173300	202258880	2945	2945	2945	2945	0
209	20250219	173200	202258880	2945	2945	2945	2945	0
210	20250219	173100	202258880	2945	2945	2945	2945	0
211	20250219	173000	202258880	2945	2945	2945	2945	0
212	20250219	172900	202258880	2945	2945	2945	2945	2968
213	20250219	172800	202258880	2945	2945	2945	2945	0
214	20250219	172700	202258880	2945	2945	2945	2945	0
215	20250219	172600	202258880	2945	2945	2945	2945	0
216	20250219	172500	202258880	2945	2945	2945	2945	0
217	20250219	172400	202258880	2945	2945	2945	2945	0
218	20250219	172300	202258880	2945	2945	2945	2945	0
219	20250219	172200	202258880	2945	2945	2945	2945	0
220	20250219	172100	202258880	2945	2945	2945	2945	0
221	20250219	172000	202258880	2945	2945	2945	2945	0
222	20250219	171900	202258880	2945	2945	2945	2945	0
223	20250219	171800	202258880	2945	2945	2945	2945	0
224	20250219	171700	202258880	2945	2945	2945	2945	0
225	20250219	171600	202258880	2945	2945	2945	2945	0
226	20250219	171500	202258880	2945	2945	2945	2945	0
227	20250219	171400	202258880	2945	2945	2945	2945	0
228	20250219	171300	202258880	2945	2945	2945	2945	0
229	20250219	171200	202258880	2945	2945	2945	2945	0
230	20250219	171100	202258880	2945	2945	2945	2945	0
231	20250219	171000	202258880	2945	2945	2945	2945	0
232	20250219	170900	202258880	2945	2945	2945	2945	0
233	20250219	170800	202258880	2945	2945	2945	2945	0
234	20250219	170700	202258880	2945	2945	2945	2945	0
235	20250219	170600	202258880	2945	2945	2945	2945	0
236	20250219	170500	202258880	2945	2945	2945	2945	0
237	20250219	170400	202258880	2945	2945	2945	2945	0
238	20250219	170300	202258880	2945	2945	2945	2945	0
239	20250219	170200	202258880	2945	2945	2945	2945	0
240	20250219	170100	202258880	2945	2945	2945	2945	0
241	20250219	170000	202258880	2945	2945	2945	2945	0
242	20250219	165900	202258880	2945	2945	2945	2945	2968
243	20250219	165800	202258880	2945	2945	2945	2945	0
244	20250219	165700	202258880	2945	2945	2945	2945	0
245	20250219	165600	202258880	2945	2945	2945	2945	0
246	20250219	165500	202258880	2945	2945	2945	2945	0
247	20250219	165400	202258880	2945	2945	2945	2945	0
248	20250219	165300	202258880	2945	2945	2945	2945	0
249	20250219	165200	202258880	2945	2945	2945	2945	0
250	20250219	165100	202258880	2945	2945	2945	2945	0
251	20250219	165000	202258880	2945	2945	2945	2945	0
252	20250219	164900	202258880	2945	2945	2945	2945	0
253	20250219	164800	202258880	2945	2945	2945	2945	0
254	20250219	164700	202258880	2945	2945	2945	2945	0
255	20250219	164600	202258880	2945	2945	2945	2945	0
256	20250219	164500	202258880	2945	2945	2945	2945	0
257	20250219	164400	202258880	2945	2945	2945	2945	0
258	20250219	164300	202258880	2945	2945	2945	2945	0
259	20250219	164200	202258880	2945	2945	2945	2945	0
260	20250219	164100	202258880	2945	2945	2945	2945	0
261	20250219	164000	202258880	2945	2945	2945	2945	0
262	20250219	163900	202258880	2945	2945	2945	2945	0
263	20250219	163800	202258880	2945	2945	2945	2945	0
264	20250219	163700	202258880	2945	2945	2945	2945	0
265	20250219	163600	202258880	2945	2945	2945	2945	0
266	20250219	163500	202258880	2945	2945	2945	2945	0
267	20250219	163400	202258880	2945	2945	2945	2945	0
268	20250219	163300	202258880	2945	2945	2945	2945	0
269	20250219	163200	202258880	2945	2945	2945	2945	0
270	20250219	163100	202258880	2945	2945	2945	2945	0
271	20250219	163000	202258880	2945	2945	2945	2945	0
272	20250219	162900	202258880	2945	2945	2945	2945	2968
273	20250219	162800	202258880	2945	2945	2945	2945	0
274	20250219	162700	202258880	2945	2945	2945	2945	0
275	20250219	162600	202258880	2945	2945	2945	2945	0
276	20250219	162500	202258880	2945	2945	2945	2945	0
277	20250219	162400	202258880	2945	2945	2945	2945	0
278	20250219	162300	202258880	2945	2945	2945	2945	0
279	20250219	162200	202258880	2945	2945	2945	2945	0
280	20250219	162100	202258880	2945	2945	2945	2945	0
281	20250219	162000	202258880	2945	2945	2945	2945	0
282	20250219	161900	202258880	2945	2945	2945	2945	0
283	20250219	161800	202258880	2945	2945	2945	2945	0
284	20250219	161700	202258880	2945	2945	2945	2945	0
285	20250219	161600	202258880	2945	2945	2945	2945	0
286	20250219	161500	202258880	2945	2945	2945	2945	0
287	20250219	161400	202258880	2945	2945	2945	2945	0
288	20250219	161300	202258880	2945	2945	2945	2945	0
289	20250219	161200	202258880	2945	2945	2945	2945	0
290	20250219	161100	202258880	2945	2945	2945	2945	0
291	20250219	161000	202258880	2945	2945	2945	2945	0
292	20250219	160900	202258880	2945	2945	2945	2945	0
293	20250219	160800	202258880	2945	2945	2945	2945	0
294	20250219	160700	202258880	2945	2945	2945	2945	0
295	20250219	160600	202258880	2945	2945	2945	2945	0
296	20250219	160500	202258880	2945	2945	2945	2945	0
297	20250219	160400	202258880	2945	2945	2945	2945	0
298	20250219	160300	202258880	2945	2945	2945	2945	0
299	20250219	160200	202258880	2945	2945	2945	2945	0
300	20250219	160100	202258880	2945	2945	2945	2945	0
301	20250219	160000	202258880	2945	2945	2945	2945	0
302	20250219	155900	202258880	2945	2945	2945	2945	2968
303	20250219	155800	202258880	2945	2945	2945	2945	0
304	20250219	155700	202258880	2945	2945	2945	2945	0
305	20250219	155600	202258880	2945	2945	2945	2945	0
306	20250219	155500	202258880	2945	2945	2945	2945	0
307	20250219	155400	202258880	2945	2945	2945	2945	0
308	20250219	155300	202258880	2945	2945	2945	2945	0
309	20250219	155200	202258880	2945	2945	2945	2945	0
310	20250219	155100	202258880	2945	2945	2945	2945	0
311	20250219	155000	202258880	2945	2945	2945	2945	0
312	20250219	154900	202258880	2945	2945	2945	2945	0
313	20250219	154800	202258880	2945	2945	2945	2945	0
314	20250219	154700	202258880	2945	2945	2945	2945	0
315	20250219	154600	202258880	2945	2945	2945	2945	0
316	20250219	154500	202258880	2945	2945	2945	2945	0
317	20250219	154400	202258880	2945	2945	2945	2945	0
318	20250219	154300	202258880	2945	2945	2945	2945	0
319	20250219	154200	202258880	2945	2945	2945	2945	0
320	20250219	154100	202258880	2945	2945	2945	2945	0
321	20250219	154000	202258880	2945	2945	2945	2945	0
322	20250219	153900	202258880	2945	2945	2945	2945	0
323	20250219	153800	202258880	2945	2945	2945	2945	0
324	20250219	153700	202258880	2945	2945	2945	2945	0
325	20250219	153600	202258880	2945	2945	2945	2945	0
326	20250219	153500	202258880	2945	2945	2945	2945	0
327	20250219	153400	202258880	2945	2945	2945	2945	0
328	20250219	153300	202258880	2945	2945	2945	2945	0
329	20250219	153200	202258880	2945	2945	2945	2945	0
330	20250219	153100	202258880	2945	2945	2945	2945	0
331	20250219	153000	202258880	2945	2945	2945	2945	2968
332	20250219	152900	193518120	2940	2940	2940	2940	0
333	20250219	152800	193518120	2940	2940	2940	2940	0
334	20250219	152700	193518120	2940	2940	2940	2940	0
335	20250219	152600	193518120	2940	2940	2940	2940	0
336	20250219	152500	193518120	2940	2940	2940	2940	0
337	20250219	152400	193518120	2940	2940	2940	2940	0
338	20250219	152300	193518120	2940	2940	2940	2940	0
339	20250219	152200	193518120	2940	2940	2940	2940	0
340	20250219	152100	193518120	2940	2940	2940	2940	0
341	20250219	152000	193518120	2940	2940	2940	2940	0
342	20250219	151900	193518120	2940	2940	2940	2940	108
343	20250219	151800	193200600	2935	2935	2935	2935	4
344	20250219	151700	193188860	2935	2935	2935	2935	15
345	20250219	151600	193144835	2935	2935	2935	2935	60
346	20250219	151500	192968735	2935	2935	2935	2935	0
347	20250219	151400	192968735	2935	2935	2935	2935	0
348	20250219	151300	192968735	2935	2935	2935	2935	200
349	20250219	151200	192381735	2940	2940	2940	2940	97
350	20250219	151100	192096555	2945	2940	2945	2940	25
351	20250219	151000	192022950	2945	2945	2945	2945	0
352	20250219	150900	192022950	2945	2945	2945	2945	2
353	20250219	150800	192017060	2945	2945	2945	2945	0
354	20250219	150700	192017060	2945	2940	2945	2940	17
355	20250219	150600	191967070	2935	2935	2935	2935	0
356	20250219	150500	191967070	2935	2935	2935	2935	0
357	20250219	150400	191967070	2935	2935	2935	2935	0
358	20250219	150300	191967070	2935	2935	2935	2935	0
359	20250219	150200	191967070	2935	2935	2935	2935	0
360	20250219	150100	191967070	2935	2935	2935	2935	73
361	20250219	150000	191752815	2930	2935	2935	2930	596
362	20250219	145900	190005245	2940	2940	2940	2940	0
363	20250219	145800	190005245	2940	2940	2940	2940	0
364	20250219	145700	190005245	2940	2940	2940	2940	1
365	20250219	145600	190002305	2935	2935	2935	2935	197
366	20250219	145500	189424110	2935	2935	2935	2935	0
367	20250219	145400	189424110	2935	2935	2935	2935	0
368	20250219	145300	189424110	2935	2935	2935	2935	0
369	20250219	145200	189424110	2935	2935	2935	2935	503
370	20250219	145100	187947805	2935	2935	2935	2935	1193
371	20250219	145000	184446350	2945	2945	2945	2945	0
372	20250219	144900	184446350	2945	2940	2945	2940	32
373	20250219	144800	184352265	2940	2940	2940	2940	0
374	20250219	144700	184352265	2940	2940	2940	2940	0
375	20250219	144600	184352265	2940	2940	2940	2940	0
376	20250219	144500	184352265	2940	2940	2940	2940	1
377	20250219	144400	184349325	2945	2945	2945	2945	70
378	20250219	144300	184143175	2940	2940	2940	2940	100
379	20250219	144200	183849175	2945	2945	2945	2945	0
380	20250219	144100	183849175	2945	2945	2945	2945	0
381	20250219	144000	183849175	2945	2945	2945	2945	0
382	20250219	143900	183849175	2945	2945	2945	2945	6
383	20250219	143800	183831505	2945	2945	2945	2945	0
384	20250219	143700	183831505	2945	2945	2945	2945	200
385	20250219	143600	183242505	2945	2945	2945	2945	0
386	20250219	143500	183242505	2945	2940	2945	2940	57
387	20250219	143400	183074915	2935	2935	2935	2935	340
388	20250219	143300	182077015	2935	2940	2945	2935	570
389	20250219	143200	180403735	2935	2935	2935	2935	427
390	20250219	143100	179150490	2950	2945	2950	2945	66
391	20250219	143000	178956085	2945	2945	2945	2945	402
392	20250219	142900	177772195	2945	2945	2945	2945	0
393	20250219	142800	177772195	2945	2945	2945	2945	0
394	20250219	142700	177772195	2945	2945	2950	2945	137
395	20250219	142600	177368695	2950	2950	2950	2950	0
396	20250219	142500	177368695	2950	2950	2950	2950	0
397	20250219	142400	177368695	2950	2950	2950	2950	222
398	20250219	142300	176713795	2950	2935	2950	2935	5463
399	20250219	142200	160625610	2935	2935	2935	2935	0
400	20250219	142100	160625610	2935	2935	2935	2935	0
401	20250219	142000	160625610	2935	2930	2935	2930	2284
402	20250219	141900	153928110	2925	2925	2925	2925	426
403	20250219	141800	152682060	2925	2925	2925	2925	72
404	20250219	141700	152471460	2925	2925	2925	2925	0
405	20250219	141600	152471460	2925	2925	2925	2925	22
406	20250219	141500	152407110	2925	2925	2925	2925	35
407	20250219	141400	152304735	2925	2925	2925	2925	21
408	20250219	141300	152243310	2925	2925	2925	2925	0
409	20250219	141200	152243310	2925	2930	2930	2925	70
410	20250219	141100	152038460	2930	2920	2930	2920	550
411	20250219	141000	150431205	2925	2920	2925	2920	1114
412	20250219	140900	147177975	2925	2925	2925	2925	51
413	20250219	140800	147028800	2925	2925	2925	2925	0
414	20250219	140700	147028800	2925	2925	2925	2925	0
415	20250219	140600	147028800	2925	2925	2925	2925	196
416	20250219	140500	146455500	2920	2920	2920	2920	0
417	20250219	140400	146455500	2920	2920	2920	2920	12
418	20250219	140300	146420460	2920	2920	2920	2920	0
419	20250219	140200	146420460	2920	2920	2920	2920	0
420	20250219	140100	146420460	2920	2920	2920	2920	699
421	20250219	140000	144379380	2915	2915	2915	2915	0
422	20250219	135900	144379380	2915	2915	2915	2915	79
423	20250219	135800	144149095	2920	2920	2920	2920	0
424	20250219	135700	144149095	2920	2920	2920	2920	100
425	20250219	135600	143857095	2920	2920	2920	2920	0
426	20250219	135500	143857095	2920	2920	2920	2920	0
427	20250219	135400	143857095	2920	2920	2920	2920	0
428	20250219	135300	143857095	2920	2920	2920	2920	0
429	20250219	135200	143857095	2920	2920	2920	2920	134
430	20250219	135100	143465815	2920	2920	2920	2920	0
431	20250219	135000	143465815	2920	2920	2920	2920	0
432	20250219	134900	143465815	2920	2920	2920	2920	0
433	20250219	134800	143465815	2920	2920	2920	2920	26
434	20250219	134700	143389895	2920	2920	2920	2920	20
435	20250219	134600	143331495	2920	2920	2920	2920	0
436	20250219	134500	143331495	2920	2920	2920	2920	0
437	20250219	134400	143331495	2920	2920	2920	2920	0
438	20250219	134300	143331495	2920	2925	2925	2920	418
439	20250219	134200	142110880	2930	2930	2930	2930	0
440	20250219	134100	142110880	2930	2930	2930	2930	0
441	20250219	134000	142110880	2930	2930	2930	2930	2
442	20250219	133900	142105020	2930	2930	2930	2930	1
443	20250219	133800	142102090	2925	2925	2925	2925	0
444	20250219	133700	142102090	2925	2925	2925	2925	0
445	20250219	133600	142102090	2925	2925	2925	2925	0
446	20250219	133500	142102090	2925	2925	2925	2925	0
447	20250219	133400	142102090	2925	2925	2925	2925	0
448	20250219	133300	142102090	2925	2925	2925	2925	133
449	20250219	133200	141713065	2920	2920	2920	2920	0
450	20250219	133100	141713065	2920	2920	2920	2920	100
451	20250219	133000	141421065	2925	2925	2925	2925	0
452	20250219	132900	141421065	2925	2925	2925	2925	0
453	20250219	132800	141421065	2925	2925	2925	2925	5
454	20250219	132700	141406440	2920	2920	2920	2920	52
455	20250219	132600	141254600	2920	2920	2920	2920	0
456	20250219	132500	141254600	2920	2920	2920	2920	18
457	20250219	132400	141202040	2925	2925	2925	2925	0
458	20250219	132300	141202040	2925	2925	2925	2925	0
459	20250219	132200	141202040	2925	2925	2925	2925	0
460	20250219	132100	141202040	2925	2925	2925	2925	0
461	20250219	132000	141202040	2925	2925	2925	2925	0
462	20250219	131900	141202040	2925	2925	2925	2925	0
463	20250219	131800	141202040	2925	2925	2925	2925	0
464	20250219	131700	141202040	2925	2925	2925	2925	0
465	20250219	131600	141202040	2925	2925	2925	2925	0
466	20250219	131500	141202040	2925	2925	2925	2925	0
467	20250219	131400	141202040	2925	2925	2925	2925	0
468	20250219	131300	141202040	2925	2925	2925	2925	0
469	20250219	131200	141202040	2925	2925	2925	2925	0
470	20250219	131100	141202040	2925	2925	2925	2925	0
471	20250219	131000	141202040	2925	2925	2925	2925	0
472	20250219	130900	141202040	2925	2925	2925	2925	5
473	20250219	130800	141187415	2930	2930	2930	2930	0
474	20250219	130700	141187415	2930	2930	2930	2930	0
475	20250219	130600	141187415	2930	2930	2930	2930	0
476	20250219	130500	141187415	2930	2930	2930	2930	50
477	20250219	130400	141040915	2930	2930	2930	2930	212
478	20250219	130300	140419755	2930	2930	2930	2930	0
479	20250219	130200	140419755	2930	2930	2930	2930	0
480	20250219	130100	140419755	2930	2930	2930	2930	32
481	20250219	130000	140325995	2930	2930	2930	2930	0
482	20250219	125900	140325995	2930	2930	2930	2930	0
483	20250219	125800	140325995	2930	2930	2930	2930	57
484	20250219	125700	140158985	2930	2930	2930	2930	5
485	20250219	125600	140144335	2930	2930	2930	2930	0
486	20250219	125500	140144335	2930	2930	2930	2930	0
487	20250219	125400	140144335	2930	2930	2930	2930	0
488	20250219	125300	140144335	2930	2930	2930	2930	0
489	20250219	125200	140144335	2930	2930	2930	2930	0
490	20250219	125100	140144335	2930	2930	2930	2930	544
491	20250219	125000	138550415	2935	2935	2935	2935	266
492	20250219	124900	137769705	2935	2935	2935	2935	3
493	20250219	124800	137760900	2935	2935	2935	2935	0
494	20250219	124700	137760900	2935	2935	2935	2935	3
495	20250219	124600	137752095	2930	2930	2930	2930	35
496	20250219	124500	137649545	2930	2930	2930	2930	1144
497	20250219	124400	134297625	2930	2930	2930	2930	241
498	20250219	124300	133591495	2930	2930	2930	2930	203
499	20250219	124200	132996705	2935	2930	2935	2930	154
500	20250219	124100	132545470	2930	2930	2930	2930	1
501	20250219	124000	132542540	2930	2930	2930	2930	38
502	20250219	123900	132431200	2930	2930	2930	2930	0
503	20250219	123800	132431200	2930	2930	2930	2930	0
504	20250219	123700	132431200	2930	2930	2930	2930	0
505	20250219	123600	132431200	2930	2930	2930	2930	0
506	20250219	123500	132431200	2930	2930	2930	2930	683
507	20250219	123400	130430010	2930	2925	2930	2925	960
508	20250219	123300	127622005	2910	2910	2910	2910	0
509	20250219	123200	127622005	2910	2910	2910	2910	0
510	20250219	123100	127622005	2910	2910	2910	2910	0
511	20250219	123000	127622005	2910	2910	2910	2910	1
512	20250219	122900	127619095	2910	2910	2910	2910	0
513	20250219	122800	127619095	2910	2910	2910	2910	0
514	20250219	122700	127619095	2910	2910	2910	2910	0
515	20250219	122600	127619095	2910	2910	2910	2910	251
516	20250219	122500	126888685	2910	2910	2910	2910	0
517	20250219	122400	126888685	2910	2915	2915	2910	1600
518	20250219	122300	122231340	2925	2925	2925	2925	0
519	20250219	122200	122231340	2925	2925	2925	2925	0
520	20250219	122100	122231340	2925	2925	2925	2925	0
521	20250219	122000	122231340	2925	2925	2925	2925	0
522	20250219	121900	122231340	2925	2925	2925	2925	0
523	20250219	121800	122231340	2925	2925	2925	2925	0
524	20250219	121700	122231340	2925	2925	2925	2925	0
525	20250219	121600	122231340	2925	2925	2925	2925	378
526	20250219	121500	121125690	2925	2925	2925	2925	0
527	20250219	121400	121125690	2925	2925	2925	2925	0
528	20250219	121300	121125690	2925	2915	2925	2910	515
529	20250219	121200	119626645	2925	2925	2925	2925	0
530	20250219	121100	119626645	2925	2925	2925	2925	0
531	20250219	121000	119626645	2925	2925	2925	2925	0
532	20250219	120900	119626645	2925	2925	2925	2925	0
533	20250219	120800	119626645	2925	2925	2925	2925	0
534	20250219	120700	119626645	2925	2925	2925	2925	0
535	20250219	120600	119626645	2925	2925	2925	2925	0
536	20250219	120500	119626645	2925	2925	2925	2925	0
537	20250219	120400	119626645	2925	2925	2925	2925	2
538	20250219	120300	119620795	2930	2930	2930	2930	0
539	20250219	120200	119620795	2930	2930	2930	2930	0
540	20250219	120100	119620795	2930	2930	2930	2930	0
541	20250219	120000	119620795	2930	2930	2930	2930	0
542	20250219	115900	119620795	2930	2930	2930	2930	0
543	20250219	115800	119620795	2930	2930	2930	2930	0
544	20250219	115700	119620795	2930	2930	2930	2930	0
545	20250219	115600	119620795	2930	2930	2930	2930	0
546	20250219	115500	119620795	2930	2930	2930	2930	23
547	20250219	115400	119553405	2930	2930	2930	2930	0
548	20250219	115300	119553405	2930	2930	2930	2930	0
549	20250219	115200	119553405	2930	2930	2930	2930	0
550	20250219	115100	119553405	2930	2930	2930	2930	0
551	20250219	115000	119553405	2930	2930	2930	2930	0
552	20250219	114900	119553405	2930	2930	2930	2930	10
553	20250219	114800	119524105	2930	2930	2930	2930	3
554	20250219	114700	119515315	2910	2910	2910	2910	0
555	20250219	114600	119515315	2910	2910	2910	2910	0
556	20250219	114500	119515315	2910	2910	2910	2910	0
557	20250219	114400	119515315	2910	2910	2910	2910	0
558	20250219	114300	119515315	2910	2910	2910	2910	0
559	20250219	114200	119515315	2910	2910	2910	2910	1
560	20250219	114100	119512405	2920	2920	2920	2920	0
561	20250219	114000	119512405	2920	2920	2920	2920	0
562	20250219	113900	119512405	2920	2920	2920	2920	1235
563	20250219	113800	115906205	2915	2915	2915	2915	0
564	20250219	113700	115906205	2915	2915	2915	2915	0
565	20250219	113600	115906205	2915	2915	2915	2915	509
566	20250219	113500	114422470	2920	2920	2920	2920	0
567	20250219	113400	114422470	2920	2920	2920	2920	0
568	20250219	113300	114422470	2920	2920	2920	2920	0
569	20250219	113200	114422470	2920	2920	2920	2920	0
570	20250219	113100	114422470	2920	2920	2920	2920	0
571	20250219	113000	114422470	2920	2920	2920	2920	0
572	20250219	112900	114422470	2920	2920	2920	2920	3
573	20250219	112800	114413710	2915	2920	2920	2915	706
574	20250219	112700	112353895	2920	2920	2920	2920	46
575	20250219	112600	112219575	2920	2930	2930	2920	337
576	20250219	112500	111235115	2930	2930	2930	2930	0
577	20250219	112400	111235115	2930	2930	2930	2930	500
578	20250219	112300	109770115	2930	2930	2930	2930	1
579	20250219	112200	109767185	2920	2920	2920	2920	0
580	20250219	112100	109767185	2920	2925	2925	2920	1084
581	20250219	112000	106598985	2925	2925	2925	2925	30
582	20250219	111900	106511235	2930	2930	2930	2930	0
583	20250219	111800	106511235	2930	2930	2930	2930	166
584	20250219	111700	106024855	2930	2930	2930	2930	50
585	20250219	111600	105878355	2930	2925	2930	2925	350
586	20250219	111500	104853160	2925	2925	2925	2925	0
587	20250219	111400	104853160	2925	2925	2925	2925	0
588	20250219	111300	104853160	2925	2930	2930	2925	118
589	20250219	111200	104507675	2940	2940	2940	2940	0
590	20250219	111100	104507675	2940	2940	2940	2940	262
591	20250219	111000	103737395	2940	2930	2940	2930	250
592	20250219	110900	103003375	2930	2930	2930	2930	117
593	20250219	110800	102660565	2920	2920	2920	2920	682
594	20250219	110700	100669125	2920	2920	2920	2920	263
595	20250219	110600	99901165	2915	2915	2915	2915	410
596	20250219	110500	98706015	2915	2920	2920	2915	4012
597	20250219	110400	87010635	2935	2935	2935	2935	0
598	20250219	110300	87010635	2935	2935	2935	2935	0
599	20250219	110200	87010635	2935	2935	2935	2935	0
600	20250219	110100	87010635	2935	2930	2935	2930	3
601	20250219	110000	87001840	2925	2935	2935	2925	828
602	20250219	105900	84578255	2945	2945	2945	2945	0
603	20250219	105800	84578255	2945	2920	2945	2920	3379
604	20250219	105700	74672480	2920	2910	2920	2910	2615
605	20250219	105600	67050675	2910	2910	2910	2910	10
606	20250219	105500	67021575	2905	2905	2905	2905	216
607	20250219	105400	66394095	2905	2905	2905	2905	35
608	20250219	105300	66292420	2900	2900	2900	2900	0
609	20250219	105200	66292420	2900	2900	2900	2900	0
610	20250219	105100	66292420	2900	2900	2900	2900	0
611	20250219	105000	66292420	2900	2900	2900	2895	435
612	20250219	104900	65032660	2905	2905	2905	2905	0
613	20250219	104800	65032660	2905	2905	2905	2905	250
614	20250219	104700	64306410	2900	2900	2900	2900	0
615	20250219	104600	64306410	2900	2900	2900	2900	0
616	20250219	104500	64306410	2900	2900	2900	2900	0
617	20250219	104400	64306410	2900	2900	2900	2900	0
618	20250219	104300	64306410	2900	2910	2910	2900	11
619	20250219	104200	64274490	2900	2900	2900	2900	256
620	20250219	104100	63532090	2900	2900	2900	2900	0
621	20250219	104000	63532090	2900	2900	2900	2900	0
622	20250219	103900	63532090	2900	2895	2900	2895	1500
623	20250219	103800	59182350	2895	2885	2895	2885	281
624	20250219	103700	58369460	2880	2885	2885	2880	72
625	20250219	103600	58162015	2890	2890	2890	2890	11
626	20250219	103500	58130225	2900	2900	2900	2900	0
627	20250219	103400	58130225	2900	2900	2900	2900	0
628	20250219	103300	58130225	2900	2900	2900	2900	0
629	20250219	103200	58130225	2900	2900	2900	2900	0
630	20250219	103100	58130225	2900	2895	2900	2895	2
631	20250219	103000	58124430	2900	2900	2900	2900	0
632	20250219	102900	58124430	2900	2885	2900	2885	4
633	20250219	102800	58112845	2885	2885	2885	2885	0
634	20250219	102700	58112845	2885	2885	2885	2885	200
635	20250219	102600	57535845	2900	2900	2900	2900	0
636	20250219	102500	57535845	2900	2900	2900	2900	500
637	20250219	102400	56085845	2900	2900	2900	2900	0
638	20250219	102300	56085845	2900	2900	2900	2900	0
639	20250219	102200	56085845	2900	2900	2900	2900	0
640	20250219	102100	56085845	2900	2900	2900	2900	0
641	20250219	102000	56085845	2900	2900	2900	2900	1428
642	20250219	101900	51944645	2900	2900	2900	2895	3016
643	20250219	101800	43198255	2910	2910	2910	2910	1
644	20250219	101700	43195345	2905	2905	2905	2905	688
645	20250219	101600	41196705	2900	2875	2905	2875	2009
646	20250219	101500	35371910	2895	2895	2895	2895	1
647	20250219	101400	35369015	2895	2895	2895	2895	178
648	20250219	101300	34853705	2890	2885	2890	2885	700
649	20250219	101200	32831085	2885	2880	2885	2880	45
650	20250219	101100	32701335	2880	2880	2880	2880	0
651	20250219	101000	32701335	2880	2880	2880	2880	0
652	20250219	100900	32701335	2880	2880	2880	2880	0
653	20250219	100800	32701335	2880	2880	2880	2880	308
654	20250219	100700	31814295	2880	2870	2880	2870	2500
655	20250219	100600	24618500	2870	2870	2870	2870	0
656	20250219	100500	24618500	2870	2870	2870	2870	10
657	20250219	100400	24589800	2870	2870	2870	2870	0
658	20250219	100300	24589800	2870	2870	2870	2870	0
659	20250219	100200	24589800	2870	2870	2870	2870	0
660	20250219	100100	24589800	2870	2870	2870	2870	113
661	20250219	100000	24265490	2870	2870	2870	2870	0
662	20250219	095900	24265490	2870	2870	2870	2870	0
663	20250219	095800	24265490	2870	2870	2870	2870	10
664	20250219	095700	24236790	2870	2870	2870	2870	15
665	20250219	095600	24193740	2870	2870	2870	2870	0
666	20250219	095500	24193740	2870	2870	2870	2870	81
667	20250219	095400	23961270	2870	2870	2870	2870	0
668	20250219	095300	23961270	2870	2870	2870	2870	0
669	20250219	095200	23961270	2870	2870	2870	2870	0
670	20250219	095100	23961270	2870	2870	2870	2870	19
671	20250219	095000	23906740	2870	2870	2870	2870	0
672	20250219	094900	23906740	2870	2870	2870	2870	0
673	20250219	094800	23906740	2870	2870	2870	2870	0
674	20250219	094700	23906740	2870	2870	2870	2870	0
675	20250219	094600	23906740	2870	2870	2870	2870	0
676	20250219	094500	23906740	2870	2870	2870	2870	5
677	20250219	094400	23892390	2870	2870	2870	2870	1
678	20250219	094300	23889520	2870	2870	2870	2870	0
679	20250219	094200	23889520	2870	2870	2870	2870	0
680	20250219	094100	23889520	2870	2860	2870	2860	819
681	20250219	094000	21547170	2860	2860	2860	2860	0
682	20250219	093900	21547170	2860	2860	2860	2860	1129
683	20250219	093800	18318230	2860	2860	2860	2860	828
684	20250219	093700	15950150	2870	2870	2870	2870	0
685	20250219	093600	15950150	2870	2870	2870	2870	519
686	20250219	093500	14460620	2870	2870	2870	2870	583
687	20250219	093400	12787410	2870	2860	2870	2860	1376
688	20250219	093300	8852035	2865	2865	2865	2865	200
689	20250219	093200	8279035	2870	2870	2870	2870	200
690	20250219	093100	7705035	2870	2870	2870	2870	0
691	20250219	093000	7705035	2870	2870	2870	2870	0
692	20250219	092900	7705035	2870	2860	2870	2860	51
693	20250219	092800	7559165	2870	2870	2870	2870	22
694	20250219	092700	7496025	2870	2870	2870	2870	0
695	20250219	092600	7496025	2870	2870	2870	2870	0
696	20250219	092500	7496025	2870	2870	2870	2870	1
697	20250219	092400	7493155	2845	2850	2850	2845	34
698	20250219	092300	7396265	2845	2850	2850	2845	1083
699	20250219	092200	4310080	2850	2850	2850	2850	0
700	20250219	092100	4310080	2850	2850	2850	2850	20
701	20250219	092000	4253080	2850	2850	2850	2850	1
702	20250219	091900	4250230	2850	2850	2850	2850	227
703	20250219	091800	3603280	2850	2850	2850	2850	0
704	20250219	091700	3603280	2850	2855	2855	2850	450
705	20250219	091600	2320305	2850	2850	2850	2850	0
706	20250219	091500	2320305	2850	2850	2850	2850	0
707	20250219	091400	2320305	2850	2850	2850	2850	0
708	20250219	091300	2320305	2850	2850	2850	2850	500
709	20250219	091200	895305	2870	2870	2870	2870	0
710	20250219	091100	895305	2870	2870	2870	2870	0
711	20250219	091000	895305	2870	2870	2870	2870	1
712	20250219	090900	892435	2855	2870	2870	2855	22
713	20250219	090800	829610	2855	2855	2855	2855	190
714	20250219	090700	287160	2870	2870	2870	2870	0
715	20250219	090600	287160	2870	2870	2870	2870	0
716	20250219	090500	287160	2870	2870	2870	2870	0
717	20250219	090400	287160	2870	2870	2870	2870	0
718	20250219	090300	287160	2870	2870	2870	2870	48
719	20250219	090200	149400	2875	2875	2875	2875	0
720	20250219	090100	149400	2875	2875	2875	2875	48
721	20250219	090000	11400	2850	2850	2850	2850	4