KissMeData/260930/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210400	144602155	4670	4670	4670	4670	234
3	20250219	210300	144602155	4670	4670	4670	4670	0
4	20250219	210200	144602155	4670	4670	4670	4670	0
5	20250219	210100	144602155	4670	4670	4670	4670	0
6	20250219	210000	144602155	4670	4670	4670	4670	0
7	20250219	205900	144602155	4670	4670	4670	4670	0
8	20250219	205800	144602155	4670	4670	4670	4670	0
9	20250219	205700	144602155	4670	4670	4670	4670	0
10	20250219	205600	144602155	4670	4670	4670	4670	0
11	20250219	205500	144602155	4670	4670	4670	4670	0
12	20250219	205400	144602155	4670	4670	4670	4670	0
13	20250219	205300	144602155	4670	4670	4670	4670	0
14	20250219	205200	144602155	4670	4670	4670	4670	0
15	20250219	205100	144602155	4670	4670	4670	4670	0
16	20250219	205000	144602155	4670	4670	4670	4670	0
17	20250219	204900	144602155	4670	4670	4670	4670	0
18	20250219	204800	144602155	4670	4670	4670	4670	0
19	20250219	204700	144602155	4670	4670	4670	4670	0
20	20250219	204600	144602155	4670	4670	4670	4670	0
21	20250219	204500	144602155	4670	4670	4670	4670	0
22	20250219	204400	144602155	4670	4670	4670	4670	0
23	20250219	204300	144602155	4670	4670	4670	4670	0
24	20250219	204200	144602155	4670	4670	4670	4670	0
25	20250219	204100	144602155	4670	4670	4670	4670	0
26	20250219	204000	144602155	4670	4670	4670	4670	0
27	20250219	203900	144602155	4670	4670	4670	4670	0
28	20250219	203800	144602155	4670	4670	4670	4670	0
29	20250219	203700	144602155	4670	4670	4670	4670	0
30	20250219	203600	144602155	4670	4670	4670	4670	0
31	20250219	203500	144602155	4670	4670	4670	4670	0
32	20250219	203400	144602155	4670	4670	4670	4670	234
33	20250219	203300	144602155	4670	4670	4670	4670	0
34	20250219	203200	144602155	4670	4670	4670	4670	0
35	20250219	203100	144602155	4670	4670	4670	4670	0
36	20250219	203000	144602155	4670	4670	4670	4670	0
37	20250219	202900	144602155	4670	4670	4670	4670	0
38	20250219	202800	144602155	4670	4670	4670	4670	0
39	20250219	202700	144602155	4670	4670	4670	4670	0
40	20250219	202600	144602155	4670	4670	4670	4670	0
41	20250219	202500	144602155	4670	4670	4670	4670	0
42	20250219	202400	144602155	4670	4670	4670	4670	0
43	20250219	202300	144602155	4670	4670	4670	4670	0
44	20250219	202200	144602155	4670	4670	4670	4670	0
45	20250219	202100	144602155	4670	4670	4670	4670	0
46	20250219	202000	144602155	4670	4670	4670	4670	0
47	20250219	201900	144602155	4670	4670	4670	4670	0
48	20250219	201800	144602155	4670	4670	4670	4670	0
49	20250219	201700	144602155	4670	4670	4670	4670	0
50	20250219	201600	144602155	4670	4670	4670	4670	0
51	20250219	201500	144602155	4670	4670	4670	4670	0
52	20250219	201400	144602155	4670	4670	4670	4670	0
53	20250219	201300	144602155	4670	4670	4670	4670	0
54	20250219	201200	144602155	4670	4670	4670	4670	0
55	20250219	201100	144602155	4670	4670	4670	4670	0
56	20250219	201000	144602155	4670	4670	4670	4670	0
57	20250219	200900	144602155	4670	4670	4670	4670	0
58	20250219	200800	144602155	4670	4670	4670	4670	0
59	20250219	200700	144602155	4670	4670	4670	4670	0
60	20250219	200600	144602155	4670	4670	4670	4670	0
61	20250219	200500	144602155	4670	4670	4670	4670	0
62	20250219	200400	144602155	4670	4670	4670	4670	234
63	20250219	200300	144602155	4670	4670	4670	4670	0
64	20250219	200200	144602155	4670	4670	4670	4670	0
65	20250219	200100	144602155	4670	4670	4670	4670	0
66	20250219	200000	144602155	4670	4670	4670	4670	0
67	20250219	195900	144602155	4670	4670	4670	4670	0
68	20250219	195800	144602155	4670	4670	4670	4670	0
69	20250219	195700	144602155	4670	4670	4670	4670	0
70	20250219	195600	144602155	4670	4670	4670	4670	0
71	20250219	195500	144602155	4670	4670	4670	4670	0
72	20250219	195400	144602155	4670	4670	4670	4670	0
73	20250219	195300	144602155	4670	4670	4670	4670	0
74	20250219	195200	144602155	4670	4670	4670	4670	0
75	20250219	195100	144602155	4670	4670	4670	4670	0
76	20250219	195000	144602155	4670	4670	4670	4670	0
77	20250219	194900	144602155	4670	4670	4670	4670	0
78	20250219	194800	144602155	4670	4670	4670	4670	0
79	20250219	194700	144602155	4670	4670	4670	4670	0
80	20250219	194600	144602155	4670	4670	4670	4670	0
81	20250219	194500	144602155	4670	4670	4670	4670	0
82	20250219	194400	144602155	4670	4670	4670	4670	0
83	20250219	194300	144602155	4670	4670	4670	4670	0
84	20250219	194200	144602155	4670	4670	4670	4670	0
85	20250219	194100	144602155	4670	4670	4670	4670	0
86	20250219	194000	144602155	4670	4670	4670	4670	0
87	20250219	193900	144602155	4670	4670	4670	4670	0
88	20250219	193800	144602155	4670	4670	4670	4670	0
89	20250219	193700	144602155	4670	4670	4670	4670	0
90	20250219	193600	144602155	4670	4670	4670	4670	0
91	20250219	193500	144602155	4670	4670	4670	4670	0
92	20250219	193400	144602155	4670	4670	4670	4670	234
93	20250219	193300	144602155	4670	4670	4670	4670	0
94	20250219	193200	144602155	4670	4670	4670	4670	0
95	20250219	193100	144602155	4670	4670	4670	4670	0
96	20250219	193000	144602155	4670	4670	4670	4670	0
97	20250219	192900	144602155	4670	4670	4670	4670	0
98	20250219	192800	144602155	4670	4670	4670	4670	0
99	20250219	192700	144602155	4670	4670	4670	4670	0
100	20250219	192600	144602155	4670	4670	4670	4670	0
101	20250219	192500	144602155	4670	4670	4670	4670	0
102	20250219	192400	144602155	4670	4670	4670	4670	0
103	20250219	192300	144602155	4670	4670	4670	4670	0
104	20250219	192200	144602155	4670	4670	4670	4670	0
105	20250219	192100	144602155	4670	4670	4670	4670	0
106	20250219	192000	144602155	4670	4670	4670	4670	0
107	20250219	191900	144602155	4670	4670	4670	4670	0
108	20250219	191800	144602155	4670	4670	4670	4670	0
109	20250219	191700	144602155	4670	4670	4670	4670	0
110	20250219	191600	144602155	4670	4670	4670	4670	0
111	20250219	191500	144602155	4670	4670	4670	4670	0
112	20250219	191400	144602155	4670	4670	4670	4670	0
113	20250219	191300	144602155	4670	4670	4670	4670	0
114	20250219	191200	144602155	4670	4670	4670	4670	0
115	20250219	191100	144602155	4670	4670	4670	4670	0
116	20250219	191000	144602155	4670	4670	4670	4670	0
117	20250219	190900	144602155	4670	4670	4670	4670	0
118	20250219	190800	144602155	4670	4670	4670	4670	0
119	20250219	190700	144602155	4670	4670	4670	4670	0
120	20250219	190600	144602155	4670	4670	4670	4670	0
121	20250219	190500	144602155	4670	4670	4670	4670	0
122	20250219	190400	144602155	4670	4670	4670	4670	234
123	20250219	190300	144602155	4670	4670	4670	4670	0
124	20250219	190200	144602155	4670	4670	4670	4670	0
125	20250219	190100	144602155	4670	4670	4670	4670	0
126	20250219	190000	144602155	4670	4670	4670	4670	0
127	20250219	185900	144602155	4670	4670	4670	4670	0
128	20250219	185800	144602155	4670	4670	4670	4670	0
129	20250219	185700	144602155	4670	4670	4670	4670	0
130	20250219	185600	144602155	4670	4670	4670	4670	0
131	20250219	185500	144602155	4670	4670	4670	4670	0
132	20250219	185400	144602155	4670	4670	4670	4670	0
133	20250219	185300	144602155	4670	4670	4670	4670	0
134	20250219	185200	144602155	4670	4670	4670	4670	0
135	20250219	185100	144602155	4670	4670	4670	4670	0
136	20250219	185000	144602155	4670	4670	4670	4670	0
137	20250219	184900	144602155	4670	4670	4670	4670	0
138	20250219	184800	144602155	4670	4670	4670	4670	0
139	20250219	184700	144602155	4670	4670	4670	4670	0
140	20250219	184600	144602155	4670	4670	4670	4670	0
141	20250219	184500	144602155	4670	4670	4670	4670	0
142	20250219	184400	144602155	4670	4670	4670	4670	0
143	20250219	184300	144602155	4670	4670	4670	4670	0
144	20250219	184200	144602155	4670	4670	4670	4670	0
145	20250219	184100	144602155	4670	4670	4670	4670	0
146	20250219	184000	144602155	4670	4670	4670	4670	0
147	20250219	183900	144602155	4670	4670	4670	4670	0
148	20250219	183800	144602155	4670	4670	4670	4670	0
149	20250219	183700	144602155	4670	4670	4670	4670	0
150	20250219	183600	144602155	4670	4670	4670	4670	0
151	20250219	183500	144602155	4670	4670	4670	4670	0
152	20250219	183400	144602155	4670	4670	4670	4670	234
153	20250219	183300	144602155	4670	4670	4670	4670	0
154	20250219	183200	144602155	4670	4670	4670	4670	0
155	20250219	183100	144602155	4670	4670	4670	4670	0
156	20250219	183000	144602155	4670	4670	4670	4670	0
157	20250219	182900	144602155	4670	4670	4670	4670	0
158	20250219	182800	144602155	4670	4670	4670	4670	0
159	20250219	182700	144602155	4670	4670	4670	4670	0
160	20250219	182600	144602155	4670	4670	4670	4670	0
161	20250219	182500	144602155	4670	4670	4670	4670	0
162	20250219	182400	144602155	4670	4670	4670	4670	0
163	20250219	182300	144602155	4670	4670	4670	4670	0
164	20250219	182200	144602155	4670	4670	4670	4670	0
165	20250219	182100	144602155	4670	4670	4670	4670	0
166	20250219	182000	144602155	4670	4670	4670	4670	0
167	20250219	181900	144602155	4670	4670	4670	4670	0
168	20250219	181800	144602155	4670	4670	4670	4670	0
169	20250219	181700	144602155	4670	4670	4670	4670	0
170	20250219	181600	144602155	4670	4670	4670	4670	0
171	20250219	181500	144602155	4670	4670	4670	4670	0
172	20250219	181400	144602155	4670	4670	4670	4670	0
173	20250219	181300	144602155	4670	4670	4670	4670	0
174	20250219	181200	144602155	4670	4670	4670	4670	0
175	20250219	181100	144602155	4670	4670	4670	4670	0
176	20250219	181000	144602155	4670	4670	4670	4670	0
177	20250219	180900	144602155	4670	4670	4670	4670	0
178	20250219	180800	144602155	4670	4670	4670	4670	0
179	20250219	180700	144602155	4670	4670	4670	4670	0
180	20250219	180600	144602155	4670	4670	4670	4670	0
181	20250219	180500	144602155	4670	4670	4670	4670	0
182	20250219	180400	144602155	4670	4670	4670	4670	234
183	20250219	180300	144602155	4670	4670	4670	4670	0
184	20250219	180200	144602155	4670	4670	4670	4670	0
185	20250219	180100	144602155	4670	4670	4670	4670	0
186	20250219	180000	144602155	4670	4670	4670	4670	0
187	20250219	175900	144602155	4670	4670	4670	4670	0
188	20250219	175800	144602155	4670	4670	4670	4670	0
189	20250219	175700	144602155	4670	4670	4670	4670	0
190	20250219	175600	144602155	4670	4670	4670	4670	0
191	20250219	175500	144602155	4670	4670	4670	4670	0
192	20250219	175400	144602155	4670	4670	4670	4670	0
193	20250219	175300	144602155	4670	4670	4670	4670	0
194	20250219	175200	144602155	4670	4670	4670	4670	0
195	20250219	175100	144602155	4670	4670	4670	4670	0
196	20250219	175000	144602155	4670	4670	4670	4670	0
197	20250219	174900	144602155	4670	4670	4670	4670	0
198	20250219	174800	144602155	4670	4670	4670	4670	0
199	20250219	174700	144602155	4670	4670	4670	4670	0
200	20250219	174600	144602155	4670	4670	4670	4670	0
201	20250219	174500	144602155	4670	4670	4670	4670	0
202	20250219	174400	144602155	4670	4670	4670	4670	0
203	20250219	174300	144602155	4670	4670	4670	4670	0
204	20250219	174200	144602155	4670	4670	4670	4670	0
205	20250219	174100	144602155	4670	4670	4670	4670	0
206	20250219	174000	144602155	4670	4670	4670	4670	0
207	20250219	173900	144602155	4670	4670	4670	4670	0
208	20250219	173800	144602155	4670	4670	4670	4670	0
209	20250219	173700	144602155	4670	4670	4670	4670	0
210	20250219	173600	144602155	4670	4670	4670	4670	0
211	20250219	173500	144602155	4670	4670	4670	4670	0
212	20250219	173400	144602155	4670	4670	4670	4670	234
213	20250219	173300	144602155	4670	4670	4670	4670	0
214	20250219	173200	144602155	4670	4670	4670	4670	0
215	20250219	173100	144602155	4670	4670	4670	4670	0
216	20250219	173000	144602155	4670	4670	4670	4670	0
217	20250219	172900	144602155	4670	4670	4670	4670	0
218	20250219	172800	144602155	4670	4670	4670	4670	0
219	20250219	172700	144602155	4670	4670	4670	4670	0
220	20250219	172600	144602155	4670	4670	4670	4670	0
221	20250219	172500	144602155	4670	4670	4670	4670	0
222	20250219	172400	144602155	4670	4670	4670	4670	0
223	20250219	172300	144602155	4670	4670	4670	4670	0
224	20250219	172200	144602155	4670	4670	4670	4670	0
225	20250219	172100	144602155	4670	4670	4670	4670	0
226	20250219	172000	144602155	4670	4670	4670	4670	0
227	20250219	171900	144602155	4670	4670	4670	4670	0
228	20250219	171800	144602155	4670	4670	4670	4670	0
229	20250219	171700	144602155	4670	4670	4670	4670	0
230	20250219	171600	144602155	4670	4670	4670	4670	0
231	20250219	171500	144602155	4670	4670	4670	4670	0
232	20250219	171400	144602155	4670	4670	4670	4670	0
233	20250219	171300	144602155	4670	4670	4670	4670	0
234	20250219	171200	144602155	4670	4670	4670	4670	0
235	20250219	171100	144602155	4670	4670	4670	4670	0
236	20250219	171000	144602155	4670	4670	4670	4670	0
237	20250219	170900	144602155	4670	4670	4670	4670	0
238	20250219	170800	144602155	4670	4670	4670	4670	0
239	20250219	170700	144602155	4670	4670	4670	4670	0
240	20250219	170600	144602155	4670	4670	4670	4670	0
241	20250219	170500	144602155	4670	4670	4670	4670	0
242	20250219	170400	144602155	4670	4670	4670	4670	234
243	20250219	170300	144602155	4670	4670	4670	4670	0
244	20250219	170200	144602155	4670	4670	4670	4670	0
245	20250219	170100	144602155	4670	4670	4670	4670	0
246	20250219	170000	144602155	4670	4670	4670	4670	0
247	20250219	165900	144602155	4670	4670	4670	4670	0
248	20250219	165800	144602155	4670	4670	4670	4670	0
249	20250219	165700	144602155	4670	4670	4670	4670	0
250	20250219	165600	144602155	4670	4670	4670	4670	0
251	20250219	165500	144602155	4670	4670	4670	4670	0
252	20250219	165400	144602155	4670	4670	4670	4670	0
253	20250219	165300	144602155	4670	4670	4670	4670	0
254	20250219	165200	144602155	4670	4670	4670	4670	0
255	20250219	165100	144602155	4670	4670	4670	4670	0
256	20250219	165000	144602155	4670	4670	4670	4670	0
257	20250219	164900	144602155	4670	4670	4670	4670	0
258	20250219	164800	144602155	4670	4670	4670	4670	0
259	20250219	164700	144602155	4670	4670	4670	4670	0
260	20250219	164600	144602155	4670	4670	4670	4670	0
261	20250219	164500	144602155	4670	4670	4670	4670	0
262	20250219	164400	144602155	4670	4670	4670	4670	0
263	20250219	164300	144602155	4670	4670	4670	4670	0
264	20250219	164200	144602155	4670	4670	4670	4670	0
265	20250219	164100	144602155	4670	4670	4670	4670	0
266	20250219	164000	144602155	4670	4670	4670	4670	0
267	20250219	163900	144602155	4670	4670	4670	4670	0
268	20250219	163800	144602155	4670	4670	4670	4670	0
269	20250219	163700	144602155	4670	4670	4670	4670	0
270	20250219	163600	144602155	4670	4670	4670	4670	0
271	20250219	163500	144602155	4670	4670	4670	4670	0
272	20250219	163400	144602155	4670	4670	4670	4670	234
273	20250219	163300	144602155	4670	4670	4670	4670	0
274	20250219	163200	144602155	4670	4670	4670	4670	0
275	20250219	163100	144602155	4670	4670	4670	4670	0
276	20250219	163000	144602155	4670	4670	4670	4670	0
277	20250219	162900	144602155	4670	4670	4670	4670	0
278	20250219	162800	144602155	4670	4670	4670	4670	0
279	20250219	162700	144602155	4670	4670	4670	4670	0
280	20250219	162600	144602155	4670	4670	4670	4670	0
281	20250219	162500	144602155	4670	4670	4670	4670	0
282	20250219	162400	144602155	4670	4670	4670	4670	0
283	20250219	162300	144602155	4670	4670	4670	4670	0
284	20250219	162200	144602155	4670	4670	4670	4670	0
285	20250219	162100	144602155	4670	4670	4670	4670	0
286	20250219	162000	144602155	4670	4670	4670	4670	0
287	20250219	161900	144602155	4670	4670	4670	4670	0
288	20250219	161800	144602155	4670	4670	4670	4670	0
289	20250219	161700	144602155	4670	4670	4670	4670	0
290	20250219	161600	144602155	4670	4670	4670	4670	0
291	20250219	161500	144602155	4670	4670	4670	4670	0
292	20250219	161400	144602155	4670	4670	4670	4670	0
293	20250219	161300	144602155	4670	4670	4670	4670	0
294	20250219	161200	144602155	4670	4670	4670	4670	0
295	20250219	161100	144602155	4670	4670	4670	4670	0
296	20250219	161000	144602155	4670	4670	4670	4670	0
297	20250219	160900	144602155	4670	4670	4670	4670	0
298	20250219	160800	144602155	4670	4670	4670	4670	0
299	20250219	160700	144602155	4670	4670	4670	4670	0
300	20250219	160600	144602155	4670	4670	4670	4670	0
301	20250219	160500	144602155	4670	4670	4670	4670	0
302	20250219	160400	144602155	4670	4670	4670	4670	234
303	20250219	160300	144602155	4670	4670	4670	4670	0
304	20250219	160200	144602155	4670	4670	4670	4670	0
305	20250219	160100	144602155	4670	4670	4670	4670	0
306	20250219	160000	144602155	4670	4670	4670	4670	0
307	20250219	155900	144602155	4670	4670	4670	4670	0
308	20250219	155800	144602155	4670	4670	4670	4670	0
309	20250219	155700	144602155	4670	4670	4670	4670	0
310	20250219	155600	144602155	4670	4670	4670	4670	0
311	20250219	155500	144602155	4670	4670	4670	4670	0
312	20250219	155400	144602155	4670	4670	4670	4670	0
313	20250219	155300	144602155	4670	4670	4670	4670	0
314	20250219	155200	144602155	4670	4670	4670	4670	0
315	20250219	155100	144602155	4670	4670	4670	4670	0
316	20250219	155000	144602155	4670	4670	4670	4670	0
317	20250219	154900	144602155	4670	4670	4670	4670	0
318	20250219	154800	144602155	4670	4670	4670	4670	0
319	20250219	154700	144602155	4670	4670	4670	4670	0
320	20250219	154600	144602155	4670	4670	4670	4670	0
321	20250219	154500	144602155	4670	4670	4670	4670	0
322	20250219	154400	144602155	4670	4670	4670	4670	0
323	20250219	154300	144602155	4670	4670	4670	4670	0
324	20250219	154200	144602155	4670	4670	4670	4670	0
325	20250219	154100	144602155	4670	4670	4670	4670	0
326	20250219	154000	144602155	4670	4670	4670	4670	0
327	20250219	153900	144602155	4670	4670	4670	4670	0
328	20250219	153800	144602155	4670	4670	4670	4670	0
329	20250219	153700	144602155	4670	4670	4670	4670	0
330	20250219	153600	144602155	4670	4670	4670	4670	0
331	20250219	153500	144602155	4670	4670	4670	4670	0
332	20250219	153400	144602155	4670	4670	4670	4670	234
333	20250219	153300	144602155	4670	4670	4670	4670	0
334	20250219	153200	144602155	4670	4670	4670	4670	0
335	20250219	153100	144602155	4670	4670	4670	4670	0
336	20250219	153000	144602155	4670	4670	4670	4670	234
337	20250219	152900	143509375	4670	4670	4670	4670	0
338	20250219	152800	143509375	4670	4670	4670	4670	0
339	20250219	152700	143509375	4670	4670	4670	4670	0
340	20250219	152600	143509375	4670	4670	4670	4670	0
341	20250219	152500	143509375	4670	4670	4670	4670	0
342	20250219	152400	143509375	4670	4670	4670	4670	0
343	20250219	152300	143509375	4670	4670	4670	4670	0
344	20250219	152200	143509375	4670	4670	4670	4670	0
345	20250219	152100	143509375	4670	4670	4670	4670	0
346	20250219	152000	143509375	4670	4670	4670	4670	0
347	20250219	151900	143509375	4670	4665	4670	4665	41
348	20250219	151800	143318105	4665	4665	4665	4665	289
349	20250219	151700	141969920	4665	4665	4665	4665	31
350	20250219	151600	141825305	4665	4665	4665	4665	3
351	20250219	151500	141811310	4670	4670	4670	4670	0
352	20250219	151400	141811310	4670	4670	4670	4670	30
353	20250219	151300	141671210	4670	4670	4670	4670	0
354	20250219	151200	141671210	4670	4670	4670	4670	0
355	20250219	151100	141671210	4670	4670	4670	4670	31
356	20250219	151000	141526440	4670	4670	4670	4670	0
357	20250219	150900	141526440	4670	4670	4670	4670	0
358	20250219	150800	141526440	4670	4670	4670	4670	30
359	20250219	150700	141386340	4670	4670	4670	4670	0
360	20250219	150600	141386340	4670	4665	4670	4665	34
361	20250219	150500	141227715	4665	4665	4665	4665	0
362	20250219	150400	141227715	4665	4665	4665	4665	0
363	20250219	150300	141227715	4665	4665	4665	4665	41
364	20250219	150200	141036450	4665	4665	4665	4665	0
365	20250219	150100	141036450	4665	4665	4665	4665	0
366	20250219	150000	141036450	4665	4665	4665	4665	31
367	20250219	145900	140891835	4670	4670	4670	4670	0
368	20250219	145800	140891835	4670	4670	4670	4670	0
369	20250219	145700	140891835	4670	4670	4670	4670	31
370	20250219	145600	140747065	4670	4670	4670	4670	0
371	20250219	145500	140747065	4670	4670	4670	4670	30
372	20250219	145400	140606965	4670	4670	4670	4670	0
373	20250219	145300	140606965	4670	4670	4670	4670	50
374	20250219	145200	140373465	4670	4670	4670	4670	31
375	20250219	145100	140228695	4670	4670	4670	4670	0
376	20250219	145000	140228695	4670	4670	4670	4670	0
377	20250219	144900	140228695	4670	4670	4670	4670	31
378	20250219	144800	140083925	4670	4670	4670	4670	0
379	20250219	144700	140083925	4670	4670	4670	4670	31
380	20250219	144600	139939155	4670	4670	4670	4670	0
381	20250219	144500	139939155	4670	4670	4670	4670	0
382	20250219	144400	139939155	4670	4670	4670	4670	30
383	20250219	144300	139799055	4670	4670	4670	4670	0
384	20250219	144200	139799055	4670	4670	4670	4670	0
385	20250219	144100	139799055	4670	4635	4670	4635	1331
386	20250219	144000	133628785	4670	4670	4670	4670	0
387	20250219	143900	133628785	4670	4670	4670	4670	0
388	20250219	143800	133628785	4670	4670	4670	4670	31
389	20250219	143700	133484015	4670	4670	4670	4670	0
390	20250219	143600	133484015	4670	4670	4670	4670	31
391	20250219	143500	133339245	4670	4670	4670	4670	0
392	20250219	143400	133339245	4670	4670	4670	4670	0
393	20250219	143300	133339245	4670	4635	4670	4635	33
394	20250219	143200	133185240	4670	4670	4670	4670	0
395	20250219	143100	133185240	4670	4670	4670	4670	0
396	20250219	143000	133185240	4670	4640	4670	4640	673
397	20250219	142900	130061590	4670	4670	4670	4670	0
398	20250219	142800	130061590	4670	4670	4670	4670	0
399	20250219	142700	130061590	4670	4670	4670	4670	31
400	20250219	142600	129916820	4670	4640	4670	4640	50
401	20250219	142500	129684790	4670	4670	4670	4670	31
402	20250219	142400	129540020	4650	4650	4650	4650	0
403	20250219	142300	129540020	4650	4650	4650	4650	66
404	20250219	142200	129233120	4650	4650	4650	4650	31
405	20250219	142100	129088970	4650	4650	4650	4650	0
406	20250219	142000	129088970	4650	4650	4650	4650	130
407	20250219	141900	128484470	4670	4670	4670	4670	30
408	20250219	141800	128344370	4635	4650	4650	4635	697
409	20250219	141700	125110055	4670	4670	4670	4670	0
410	20250219	141600	125110055	4670	4670	4670	4670	31
411	20250219	141500	124965285	4680	4680	4680	4680	0
412	20250219	141400	124965285	4680	4680	4680	4680	31
413	20250219	141300	124820205	4660	4660	4660	4660	0
414	20250219	141200	124820205	4660	4660	4660	4660	220
415	20250219	141100	123795005	4660	4660	4660	4660	31
416	20250219	141000	123650545	4660	4660	4660	4660	9
417	20250219	140900	123608605	4660	4660	4660	4660	0
418	20250219	140800	123608605	4660	4660	4660	4660	30
419	20250219	140700	123468805	4640	4640	4640	4640	0
420	20250219	140600	123468805	4640	4660	4660	4640	258
421	20250219	140500	122271065	4635	4640	4640	4635	574
422	20250219	140400	119608650	4645	4650	4650	4645	84
423	20250219	140300	119218155	4660	4660	4660	4660	31
424	20250219	140200	119073695	4660	4660	4660	4660	0
425	20250219	140100	119073695	4660	4660	4660	4660	0
426	20250219	140000	119073695	4660	4660	4660	4660	31
427	20250219	135900	118929235	4660	4660	4660	4660	0
428	20250219	135800	118929235	4660	4660	4660	4660	0
429	20250219	135700	118929235	4660	4660	4660	4660	31
430	20250219	135600	118784775	4660	4660	4660	4660	0
431	20250219	135500	118784775	4660	4655	4660	4655	78
432	20250219	135400	118421535	4660	4660	4660	4660	0
433	20250219	135300	118421535	4660	4660	4660	4660	1
434	20250219	135200	118416875	4665	4665	4665	4665	31
435	20250219	135100	118272260	4665	4665	4665	4665	0
436	20250219	135000	118272260	4665	4665	4665	4665	0
437	20250219	134900	118272260	4665	4665	4665	4665	32
438	20250219	134800	118122980	4665	4665	4665	4665	0
439	20250219	134700	118122980	4665	4665	4665	4665	0
440	20250219	134600	118122980	4665	4665	4665	4665	31
441	20250219	134500	117978365	4665	4665	4665	4665	0
442	20250219	134400	117978365	4665	4665	4665	4665	30
443	20250219	134300	117838415	4665	4665	4665	4665	0
444	20250219	134200	117838415	4665	4665	4665	4665	0
445	20250219	134100	117838415	4665	4665	4665	4665	31
446	20250219	134000	117693800	4665	4665	4665	4665	0
447	20250219	133900	117693800	4665	4665	4665	4665	0
448	20250219	133800	117693800	4665	4665	4665	4665	31
449	20250219	133700	117549185	4670	4670	4670	4670	0
450	20250219	133600	117549185	4670	4670	4670	4670	31
451	20250219	133500	117404415	4670	4670	4670	4670	0
452	20250219	133400	117404415	4670	4670	4670	4670	0
453	20250219	133300	117404415	4670	4670	4670	4670	31
454	20250219	133200	117259645	4665	4665	4665	4665	0
455	20250219	133100	117259645	4665	4665	4665	4665	0
456	20250219	133000	117259645	4665	4665	4665	4665	30
457	20250219	132900	117119695	4665	4665	4665	4665	0
458	20250219	132800	117119695	4665	4665	4665	4665	0
459	20250219	132700	117119695	4665	4665	4665	4665	31
460	20250219	132600	116975080	4680	4680	4680	4680	0
461	20250219	132500	116975080	4680	4665	4680	4665	33
462	20250219	132400	116821120	4665	4665	4665	4665	0
463	20250219	132300	116821120	4665	4665	4665	4665	0
464	20250219	132200	116821120	4665	4665	4665	4665	31
465	20250219	132100	116676505	4655	4670	4670	4655	16
466	20250219	132000	116601950	4660	4660	4660	4660	1
467	20250219	131900	116597290	4670	4670	4670	4670	30
468	20250219	131800	116457190	4680	4680	4680	4670	12
469	20250219	131700	116401120	4680	4680	4680	4680	1
470	20250219	131600	116396440	4670	4670	4670	4665	255
471	20250219	131500	115206725	4670	4670	4670	4670	0
472	20250219	131400	115206725	4670	4670	4670	4670	28
473	20250219	131300	115075965	4670	4670	4670	4670	0
474	20250219	131200	115075965	4670	4670	4670	4670	0
475	20250219	131100	115075965	4670	4670	4670	4670	31
476	20250219	131000	114931195	4670	4670	4670	4670	0
477	20250219	130900	114931195	4670	4670	4670	4670	0
478	20250219	130800	114931195	4670	4670	4670	4670	30
479	20250219	130700	114791095	4670	4670	4670	4670	0
480	20250219	130600	114791095	4670	4670	4670	4670	31
481	20250219	130500	114646325	4665	4665	4665	4665	0
482	20250219	130400	114646325	4665	4665	4665	4665	0
483	20250219	130300	114646325	4665	4680	4680	4665	808
484	20250219	130200	110866385	4675	4675	4675	4675	0
485	20250219	130100	110866385	4675	4675	4675	4675	0
486	20250219	130000	110866385	4675	4675	4675	4675	31
487	20250219	125900	110721460	4675	4675	4675	4675	0
488	20250219	125800	110721460	4675	4675	4675	4675	0
489	20250219	125700	110721460	4675	4675	4675	4675	31
490	20250219	125600	110576535	4675	4675	4675	4675	0
491	20250219	125500	110576535	4675	4675	4675	4675	30
492	20250219	125400	110436285	4675	4675	4675	4675	0
493	20250219	125300	110436285	4675	4675	4675	4675	0
494	20250219	125200	110436285	4675	4675	4675	4675	31
495	20250219	125100	110291360	4680	4665	4680	4665	501
496	20250219	125000	107947370	4660	4660	4660	4660	155
497	20250219	124900	107225070	4660	4660	4660	4660	31
498	20250219	124800	107080610	4655	4655	4655	4655	217
499	20250219	124700	106070475	4665	4665	4665	4665	0
500	20250219	124600	106070475	4665	4665	4665	4665	31
501	20250219	124500	105925860	4665	4665	4665	4665	3
502	20250219	124400	105911865	4665	4665	4665	4665	32
503	20250219	124300	105762585	4665	4665	4665	4665	0
504	20250219	124200	105762585	4665	4665	4665	4665	0
505	20250219	124100	105762585	4665	4665	4665	4665	31
506	20250219	124000	105617970	4665	4665	4665	4665	0
507	20250219	123900	105617970	4665	4665	4665	4665	0
508	20250219	123800	105617970	4665	4665	4665	4665	31
509	20250219	123700	105473355	4665	4665	4665	4665	0
510	20250219	123600	105473355	4665	4665	4665	4665	31
511	20250219	123500	105328740	4670	4670	4670	4670	0
512	20250219	123400	105328740	4670	4670	4670	4670	0
513	20250219	123300	105328740	4670	4670	4670	4670	31
514	20250219	123200	105183970	4660	4660	4660	4660	89
515	20250219	123100	104769230	4665	4665	4665	4665	227
516	20250219	123000	103710275	4685	4685	4685	4685	30
517	20250219	122900	103569725	4685	4685	4685	4685	0
518	20250219	122800	103569725	4685	4685	4685	4685	0
519	20250219	122700	103569725	4685	4685	4685	4685	31
520	20250219	122600	103424490	4685	4685	4685	4685	0
521	20250219	122500	103424490	4685	4685	4685	4685	31
522	20250219	122400	103279255	4680	4680	4680	4680	0
523	20250219	122300	103279255	4680	4680	4680	4680	0
524	20250219	122200	103279255	4680	4680	4680	4680	31
525	20250219	122100	103134175	4680	4680	4680	4680	0
526	20250219	122000	103134175	4680	4680	4680	4680	0
527	20250219	121900	103134175	4680	4680	4680	4680	30
528	20250219	121800	102993775	4660	4660	4660	4660	0
529	20250219	121700	102993775	4660	4660	4660	4660	0
530	20250219	121600	102993775	4660	4660	4660	4660	86
531	20250219	121500	102593015	4660	4660	4660	4660	0
532	20250219	121400	102593015	4660	4660	4660	4660	31
533	20250219	121300	102448555	4650	4650	4650	4650	0
534	20250219	121200	102448555	4650	4650	4650	4650	0
535	20250219	121100	102448555	4650	4675	4675	4650	81
536	20250219	121000	102070720	4675	4675	4675	4675	0
537	20250219	120900	102070720	4675	4675	4675	4675	0
538	20250219	120800	102070720	4675	4685	4685	4675	31
539	20250219	120700	101925785	4675	4675	4675	4675	26
540	20250219	120600	101804235	4665	4685	4685	4665	280
541	20250219	120500	100497415	4690	4690	4690	4690	0
542	20250219	120400	100497415	4690	4690	4690	4690	0
543	20250219	120300	100497415	4690	4690	4690	4690	31
544	20250219	120200	100352025	4690	4680	4690	4680	750
545	20250219	120100	96836450	4680	4670	4680	4670	538
546	20250219	120000	94323710	4670	4670	4670	4670	31
547	20250219	115900	94178940	4665	4665	4665	4665	1
548	20250219	115800	94174275	4665	4665	4665	4665	0
549	20250219	115700	94174275	4665	4665	4665	4665	31
550	20250219	115600	94029660	4660	4660	4660	4660	100
551	20250219	115500	93563660	4665	4665	4665	4665	31
552	20250219	115400	93419045	4665	4665	4665	4665	0
553	20250219	115300	93419045	4665	4665	4665	4665	0
554	20250219	115200	93419045	4665	4665	4665	4665	31
555	20250219	115100	93274430	4660	4660	4660	4660	0
556	20250219	115000	93274430	4660	4660	4660	4660	23
557	20250219	114900	93167250	4665	4665	4665	4665	31
558	20250219	114800	93022635	4665	4665	4665	4665	0
559	20250219	114700	93022635	4665	4665	4665	4665	0
560	20250219	114600	93022635	4665	4665	4665	4665	31
561	20250219	114500	92878020	4665	4665	4665	4665	10
562	20250219	114400	92831370	4665	4665	4665	4665	30
563	20250219	114300	92691420	4665	4665	4665	4665	0
564	20250219	114200	92691420	4665	4665	4665	4665	0
565	20250219	114100	92691420	4665	4665	4665	4665	31
566	20250219	114000	92546805	4665	4665	4665	4665	0
567	20250219	113900	92546805	4665	4665	4665	4665	0
568	20250219	113800	92546805	4665	4665	4665	4665	31
569	20250219	113700	92402190	4665	4665	4665	4665	0
570	20250219	113600	92402190	4665	4665	4665	4665	31
571	20250219	113500	92257575	4650	4650	4650	4650	0
572	20250219	113400	92257575	4650	4650	4650	4650	510
573	20250219	113300	89886075	4650	4645	4650	4645	231
574	20250219	113200	88812875	4645	4645	4645	4645	0
575	20250219	113100	88812875	4645	4645	4645	4645	0
576	20250219	113000	88812875	4645	4645	4645	4645	63
577	20250219	112900	88520240	4645	4645	4645	4645	0
578	20250219	112800	88520240	4645	4645	4645	4645	4
579	20250219	112700	88501660	4640	4640	4640	4640	30
580	20250219	112600	88362460	4635	4635	4635	4635	0
581	20250219	112500	88362460	4635	4645	4645	4635	56
582	20250219	112400	88102540	4645	4645	4645	4645	0
583	20250219	112300	88102540	4645	4645	4645	4645	0
584	20250219	112200	88102540	4645	4645	4645	4645	31
585	20250219	112100	87958545	4645	4645	4645	4645	0
586	20250219	112000	87958545	4645	4645	4645	4645	0
587	20250219	111900	87958545	4645	4645	4645	4645	30
588	20250219	111800	87819195	4645	4645	4645	4645	0
589	20250219	111700	87819195	4645	4645	4645	4645	0
590	20250219	111600	87819195	4645	4645	4645	4645	32
591	20250219	111500	87670555	4630	4630	4630	4630	0
592	20250219	111400	87670555	4630	4645	4645	4630	81
593	20250219	111300	87295020	4645	4645	4645	4645	56
594	20250219	111200	87034900	4645	4645	4645	4645	10
595	20250219	111100	86988450	4645	4645	4645	4645	31
596	20250219	111000	86844455	4640	4640	4640	4640	0
597	20250219	110900	86844455	4640	4640	4640	4640	96
598	20250219	110800	86399015	4640	4640	4640	4640	30
599	20250219	110700	86259815	4640	4640	4640	4640	0
600	20250219	110600	86259815	4640	4640	4640	4640	31
601	20250219	110500	86115975	4640	4640	4640	4640	0
602	20250219	110400	86115975	4640	4640	4640	4640	0
603	20250219	110300	86115975	4640	4640	4640	4640	31
604	20250219	110200	85972135	4640	4640	4640	4640	0
605	20250219	110100	85972135	4640	4640	4640	4640	0
606	20250219	110000	85972135	4640	4640	4640	4640	31
607	20250219	105900	85828295	4640	4640	4640	4640	0
608	20250219	105800	85828295	4640	4640	4640	4640	0
609	20250219	105700	85828295	4640	4640	4640	4640	31
610	20250219	105600	85684455	4645	4645	4645	4645	0
611	20250219	105500	85684455	4645	4645	4645	4645	30
612	20250219	105400	85545105	4645	4645	4645	4645	0
613	20250219	105300	85545105	4645	4645	4645	4645	0
614	20250219	105200	85545105	4645	4640	4645	4640	524
615	20250219	105100	83113590	4640	4640	4640	4640	0
616	20250219	105000	83113590	4640	4640	4640	4640	0
617	20250219	104900	83113590	4640	4640	4640	4640	31
618	20250219	104800	82969750	4640	4635	4640	4635	739
619	20250219	104700	79541200	4635	4635	4635	4635	0
620	20250219	104600	79541200	4635	4630	4635	4630	258
621	20250219	104500	78346505	4630	4630	4630	4630	0
622	20250219	104400	78346505	4630	4630	4630	4630	30
623	20250219	104300	78207605	4620	4620	4620	4620	0
624	20250219	104200	78207605	4620	4620	4620	4620	0
625	20250219	104100	78207605	4620	4620	4620	4620	31
626	20250219	104000	78064385	4635	4635	4635	4635	0
627	20250219	103900	78064385	4635	4635	4635	4635	0
628	20250219	103800	78064385	4635	4635	4635	4635	31
629	20250219	103700	77920700	4635	4635	4635	4635	1
630	20250219	103600	77916065	4640	4640	4640	4640	31
631	20250219	103500	77772225	4600	4610	4610	4600	2169
632	20250219	103400	67790700	4610	4610	4610	4610	30
633	20250219	103300	67652400	4640	4640	4640	4640	31
634	20250219	103200	67508560	4640	4640	4640	4640	1
635	20250219	103100	67503920	4600	4615	4615	4600	645
636	20250219	103000	64532900	4610	4645	4645	4610	31
637	20250219	102900	64388940	4645	4645	4645	4645	0
638	20250219	102800	64388940	4645	4645	4645	4645	0
639	20250219	102700	64388940	4645	4640	4645	4640	123
640	20250219	102600	63817755	4645	4645	4645	4645	0
641	20250219	102500	63817755	4645	4645	4645	4645	31
642	20250219	102400	63673760	4645	4620	4645	4620	31
643	20250219	102300	63530515	4650	4650	4650	4650	0
644	20250219	102200	63530515	4650	4605	4650	4605	773
645	20250219	102100	59969005	4605	4620	4620	4605	1050
646	20250219	102000	55125270	4625	4625	4625	4625	30
647	20250219	101900	54986520	4635	4635	4635	4635	30
648	20250219	101800	54847470	4635	4635	4635	4635	0
649	20250219	101700	54847470	4635	4635	4635	4635	0
650	20250219	101600	54847470	4635	4635	4635	4635	31
651	20250219	101500	54703785	4645	4645	4645	4645	0
652	20250219	101400	54703785	4645	4645	4645	4645	31
653	20250219	101300	54559790	4635	4650	4650	4635	2
654	20250219	101200	54550505	4635	4635	4635	4635	2
655	20250219	101100	54541235	4650	4635	4650	4630	41
656	20250219	101000	54350780	4645	4645	4645	4645	0
657	20250219	100900	54350780	4645	4645	4645	4645	0
658	20250219	100800	54350780	4645	4645	4645	4645	31
659	20250219	100700	54206785	4630	4630	4630	4630	71
660	20250219	100600	53878055	4630	4630	4630	4630	30
661	20250219	100500	53739155	4630	4630	4630	4630	0
662	20250219	100400	53739155	4630	4630	4630	4630	0
663	20250219	100300	53739155	4630	4630	4630	4630	31
664	20250219	100200	53595625	4630	4630	4630	4630	0
665	20250219	100100	53595625	4630	4630	4630	4630	0
666	20250219	100000	53595625	4630	4625	4630	4625	47
667	20250219	095900	53378095	4630	4635	4635	4630	7
668	20250219	095800	53345680	4645	4645	4645	4645	0
669	20250219	095700	53345680	4645	4645	4645	4645	31
670	20250219	095600	53201685	4645	4645	4645	4645	0
671	20250219	095500	53201685	4645	4645	4645	4645	30
672	20250219	095400	53062335	4645	4645	4645	4645	0
673	20250219	095300	53062335	4645	4645	4645	4645	0
674	20250219	095200	53062335	4645	4645	4645	4645	31
675	20250219	095100	52918340	4645	4645	4645	4645	0
676	20250219	095000	52918340	4645	4645	4645	4645	0
677	20250219	094900	52918340	4645	4645	4645	4645	31
678	20250219	094800	52774345	4635	4635	4635	4635	0
679	20250219	094700	52774345	4635	4635	4635	4635	7
680	20250219	094600	52741900	4635	4635	4635	4635	31
681	20250219	094500	52598215	4650	4635	4650	4635	8
682	20250219	094400	52561030	4635	4630	4650	4630	259
683	20250219	094300	51361835	4630	4630	4630	4630	0
684	20250219	094200	51361835	4630	4630	4630	4630	0
685	20250219	094100	51361835	4630	4630	4630	4630	31
686	20250219	094000	51218305	4610	4630	4630	4610	647
687	20250219	093900	48233965	4620	4620	4620	4620	0
688	20250219	093800	48233965	4620	4620	4620	4620	2
689	20250219	093700	48224725	4620	4620	4620	4620	0
690	20250219	093600	48224725	4620	4620	4620	4615	57
691	20250219	093500	47961445	4605	4610	4610	4605	50
692	20250219	093400	47731180	4610	4610	4610	4610	0
693	20250219	093300	47731180	4610	4625	4625	4610	176
694	20250219	093200	46919355	4610	4605	4610	4605	13
695	20250219	093100	46859435	4600	4610	4610	4600	1000
696	20250219	093000	42254570	4615	4615	4615	4615	30
697	20250219	092900	42116120	4615	4615	4615	4615	0
698	20250219	092800	42116120	4615	4620	4620	4615	11
699	20250219	092700	42065350	4615	4615	4615	4615	31
700	20250219	092600	41922285	4605	4610	4610	4605	700
701	20250219	092500	38698770	4610	4625	4625	4610	79
702	20250219	092400	38334115	4600	4610	4610	4600	527
703	20250219	092300	35907645	4600	4625	4625	4600	2000
704	20250219	092200	26690150	4615	4615	4615	4615	0
705	20250219	092100	26690150	4615	4615	4615	4615	0
706	20250219	092000	26690150	4615	4615	4615	4615	0
707	20250219	091900	26690150	4615	4615	4615	4615	0
708	20250219	091800	26690150	4615	4615	4615	4615	0
709	20250219	091700	26690150	4615	4630	4630	4615	1000
710	20250219	091600	22070005	4670	4645	4670	4645	246
711	20250219	091500	20923305	4640	4640	4640	4640	0
712	20250219	091400	20923305	4640	4620	4640	4620	659
713	20250219	091300	17870085	4640	4640	4640	4640	1
714	20250219	091200	17865445	4600	4630	4630	4600	2918
715	20250219	091100	4397030	4630	4635	4635	4630	264
716	20250219	091000	3173575	4655	4655	4655	4655	0
717	20250219	090900	3173575	4655	4655	4655	4655	0
718	20250219	090800	3173575	4655	4655	4655	4655	0
719	20250219	090700	3173575	4655	4655	4655	4655	1
720	20250219	090600	3168920	4640	4640	4640	4640	127
721	20250219	090500	2579640	4655	4655	4655	4655	1
722	20250219	090400	2574985	4630	4630	4630	4630	0
723	20250219	090300	2574985	4630	4630	4630	4630	520
724	20250219	090200	167385	4630	4630	4630	4630	0
725	20250219	090100	167385	4630	4630	4630	4630	1
726	20250219	090000	162755	4650	4650	4650	4650	34