KissMeData/263810/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210500	58573535	2860	2860	2860	2860	1290
3	20250219	210400	58573535	2860	2860	2860	2860	0
4	20250219	210300	58573535	2860	2860	2860	2860	0
5	20250219	210200	58573535	2860	2860	2860	2860	0
6	20250219	210100	58573535	2860	2860	2860	2860	0
7	20250219	210000	58573535	2860	2860	2860	2860	0
8	20250219	205900	58573535	2860	2860	2860	2860	0
9	20250219	205800	58573535	2860	2860	2860	2860	0
10	20250219	205700	58573535	2860	2860	2860	2860	0
11	20250219	205600	58573535	2860	2860	2860	2860	0
12	20250219	205500	58573535	2860	2860	2860	2860	0
13	20250219	205400	58573535	2860	2860	2860	2860	0
14	20250219	205300	58573535	2860	2860	2860	2860	0
15	20250219	205200	58573535	2860	2860	2860	2860	0
16	20250219	205100	58573535	2860	2860	2860	2860	0
17	20250219	205000	58573535	2860	2860	2860	2860	0
18	20250219	204900	58573535	2860	2860	2860	2860	0
19	20250219	204800	58573535	2860	2860	2860	2860	0
20	20250219	204700	58573535	2860	2860	2860	2860	0
21	20250219	204600	58573535	2860	2860	2860	2860	0
22	20250219	204500	58573535	2860	2860	2860	2860	0
23	20250219	204400	58573535	2860	2860	2860	2860	0
24	20250219	204300	58573535	2860	2860	2860	2860	0
25	20250219	204200	58573535	2860	2860	2860	2860	0
26	20250219	204100	58573535	2860	2860	2860	2860	0
27	20250219	204000	58573535	2860	2860	2860	2860	0
28	20250219	203900	58573535	2860	2860	2860	2860	0
29	20250219	203800	58573535	2860	2860	2860	2860	0
30	20250219	203700	58573535	2860	2860	2860	2860	0
31	20250219	203600	58573535	2860	2860	2860	2860	0
32	20250219	203500	58573535	2860	2860	2860	2860	1290
33	20250219	203400	58573535	2860	2860	2860	2860	0
34	20250219	203300	58573535	2860	2860	2860	2860	0
35	20250219	203200	58573535	2860	2860	2860	2860	0
36	20250219	203100	58573535	2860	2860	2860	2860	0
37	20250219	203000	58573535	2860	2860	2860	2860	0
38	20250219	202900	58573535	2860	2860	2860	2860	0
39	20250219	202800	58573535	2860	2860	2860	2860	0
40	20250219	202700	58573535	2860	2860	2860	2860	0
41	20250219	202600	58573535	2860	2860	2860	2860	0
42	20250219	202500	58573535	2860	2860	2860	2860	0
43	20250219	202400	58573535	2860	2860	2860	2860	0
44	20250219	202300	58573535	2860	2860	2860	2860	0
45	20250219	202200	58573535	2860	2860	2860	2860	0
46	20250219	202100	58573535	2860	2860	2860	2860	0
47	20250219	202000	58573535	2860	2860	2860	2860	0
48	20250219	201900	58573535	2860	2860	2860	2860	0
49	20250219	201800	58573535	2860	2860	2860	2860	0
50	20250219	201700	58573535	2860	2860	2860	2860	0
51	20250219	201600	58573535	2860	2860	2860	2860	0
52	20250219	201500	58573535	2860	2860	2860	2860	0
53	20250219	201400	58573535	2860	2860	2860	2860	0
54	20250219	201300	58573535	2860	2860	2860	2860	0
55	20250219	201200	58573535	2860	2860	2860	2860	0
56	20250219	201100	58573535	2860	2860	2860	2860	0
57	20250219	201000	58573535	2860	2860	2860	2860	0
58	20250219	200900	58573535	2860	2860	2860	2860	0
59	20250219	200800	58573535	2860	2860	2860	2860	0
60	20250219	200700	58573535	2860	2860	2860	2860	0
61	20250219	200600	58573535	2860	2860	2860	2860	0
62	20250219	200500	58573535	2860	2860	2860	2860	1290
63	20250219	200400	58573535	2860	2860	2860	2860	0
64	20250219	200300	58573535	2860	2860	2860	2860	0
65	20250219	200200	58573535	2860	2860	2860	2860	0
66	20250219	200100	58573535	2860	2860	2860	2860	0
67	20250219	200000	58573535	2860	2860	2860	2860	0
68	20250219	195900	58573535	2860	2860	2860	2860	0
69	20250219	195800	58573535	2860	2860	2860	2860	0
70	20250219	195700	58573535	2860	2860	2860	2860	0
71	20250219	195600	58573535	2860	2860	2860	2860	0
72	20250219	195500	58573535	2860	2860	2860	2860	0
73	20250219	195400	58573535	2860	2860	2860	2860	0
74	20250219	195300	58573535	2860	2860	2860	2860	0
75	20250219	195200	58573535	2860	2860	2860	2860	0
76	20250219	195100	58573535	2860	2860	2860	2860	0
77	20250219	195000	58573535	2860	2860	2860	2860	0
78	20250219	194900	58573535	2860	2860	2860	2860	0
79	20250219	194800	58573535	2860	2860	2860	2860	0
80	20250219	194700	58573535	2860	2860	2860	2860	0
81	20250219	194600	58573535	2860	2860	2860	2860	0
82	20250219	194500	58573535	2860	2860	2860	2860	0
83	20250219	194400	58573535	2860	2860	2860	2860	0
84	20250219	194300	58573535	2860	2860	2860	2860	0
85	20250219	194200	58573535	2860	2860	2860	2860	0
86	20250219	194100	58573535	2860	2860	2860	2860	0
87	20250219	194000	58573535	2860	2860	2860	2860	0
88	20250219	193900	58573535	2860	2860	2860	2860	0
89	20250219	193800	58573535	2860	2860	2860	2860	0
90	20250219	193700	58573535	2860	2860	2860	2860	0
91	20250219	193600	58573535	2860	2860	2860	2860	0
92	20250219	193500	58573535	2860	2860	2860	2860	1290
93	20250219	193400	58573535	2860	2860	2860	2860	0
94	20250219	193300	58573535	2860	2860	2860	2860	0
95	20250219	193200	58573535	2860	2860	2860	2860	0
96	20250219	193100	58573535	2860	2860	2860	2860	0
97	20250219	193000	58573535	2860	2860	2860	2860	0
98	20250219	192900	58573535	2860	2860	2860	2860	0
99	20250219	192800	58573535	2860	2860	2860	2860	0
100	20250219	192700	58573535	2860	2860	2860	2860	0
101	20250219	192600	58573535	2860	2860	2860	2860	0
102	20250219	192500	58573535	2860	2860	2860	2860	0
103	20250219	192400	58573535	2860	2860	2860	2860	0
104	20250219	192300	58573535	2860	2860	2860	2860	0
105	20250219	192200	58573535	2860	2860	2860	2860	0
106	20250219	192100	58573535	2860	2860	2860	2860	0
107	20250219	192000	58573535	2860	2860	2860	2860	0
108	20250219	191900	58573535	2860	2860	2860	2860	0
109	20250219	191800	58573535	2860	2860	2860	2860	0
110	20250219	191700	58573535	2860	2860	2860	2860	0
111	20250219	191600	58573535	2860	2860	2860	2860	0
112	20250219	191500	58573535	2860	2860	2860	2860	0
113	20250219	191400	58573535	2860	2860	2860	2860	0
114	20250219	191300	58573535	2860	2860	2860	2860	0
115	20250219	191200	58573535	2860	2860	2860	2860	0
116	20250219	191100	58573535	2860	2860	2860	2860	0
117	20250219	191000	58573535	2860	2860	2860	2860	0
118	20250219	190900	58573535	2860	2860	2860	2860	0
119	20250219	190800	58573535	2860	2860	2860	2860	0
120	20250219	190700	58573535	2860	2860	2860	2860	0
121	20250219	190600	58573535	2860	2860	2860	2860	0
122	20250219	190500	58573535	2860	2860	2860	2860	1290
123	20250219	190400	58573535	2860	2860	2860	2860	0
124	20250219	190300	58573535	2860	2860	2860	2860	0
125	20250219	190200	58573535	2860	2860	2860	2860	0
126	20250219	190100	58573535	2860	2860	2860	2860	0
127	20250219	190000	58573535	2860	2860	2860	2860	0
128	20250219	185900	58573535	2860	2860	2860	2860	0
129	20250219	185800	58573535	2860	2860	2860	2860	0
130	20250219	185700	58573535	2860	2860	2860	2860	0
131	20250219	185600	58573535	2860	2860	2860	2860	0
132	20250219	185500	58573535	2860	2860	2860	2860	0
133	20250219	185400	58573535	2860	2860	2860	2860	0
134	20250219	185300	58573535	2860	2860	2860	2860	0
135	20250219	185200	58573535	2860	2860	2860	2860	0
136	20250219	185100	58573535	2860	2860	2860	2860	0
137	20250219	185000	58573535	2860	2860	2860	2860	0
138	20250219	184900	58573535	2860	2860	2860	2860	0
139	20250219	184800	58573535	2860	2860	2860	2860	0
140	20250219	184700	58573535	2860	2860	2860	2860	0
141	20250219	184600	58573535	2860	2860	2860	2860	0
142	20250219	184500	58573535	2860	2860	2860	2860	0
143	20250219	184400	58573535	2860	2860	2860	2860	0
144	20250219	184300	58573535	2860	2860	2860	2860	0
145	20250219	184200	58573535	2860	2860	2860	2860	0
146	20250219	184100	58573535	2860	2860	2860	2860	0
147	20250219	184000	58573535	2860	2860	2860	2860	0
148	20250219	183900	58573535	2860	2860	2860	2860	0
149	20250219	183800	58573535	2860	2860	2860	2860	0
150	20250219	183700	58573535	2860	2860	2860	2860	0
151	20250219	183600	58573535	2860	2860	2860	2860	0
152	20250219	183500	58573535	2860	2860	2860	2860	1290
153	20250219	183400	58573535	2860	2860	2860	2860	0
154	20250219	183300	58573535	2860	2860	2860	2860	0
155	20250219	183200	58573535	2860	2860	2860	2860	0
156	20250219	183100	58573535	2860	2860	2860	2860	0
157	20250219	183000	58573535	2860	2860	2860	2860	0
158	20250219	182900	58573535	2860	2860	2860	2860	0
159	20250219	182800	58573535	2860	2860	2860	2860	0
160	20250219	182700	58573535	2860	2860	2860	2860	0
161	20250219	182600	58573535	2860	2860	2860	2860	0
162	20250219	182500	58573535	2860	2860	2860	2860	0
163	20250219	182400	58573535	2860	2860	2860	2860	0
164	20250219	182300	58573535	2860	2860	2860	2860	0
165	20250219	182200	58573535	2860	2860	2860	2860	0
166	20250219	182100	58573535	2860	2860	2860	2860	0
167	20250219	182000	58573535	2860	2860	2860	2860	0
168	20250219	181900	58573535	2860	2860	2860	2860	0
169	20250219	181800	58573535	2860	2860	2860	2860	0
170	20250219	181700	58573535	2860	2860	2860	2860	0
171	20250219	181600	58573535	2860	2860	2860	2860	0
172	20250219	181500	58573535	2860	2860	2860	2860	0
173	20250219	181400	58573535	2860	2860	2860	2860	0
174	20250219	181300	58573535	2860	2860	2860	2860	0
175	20250219	181200	58573535	2860	2860	2860	2860	0
176	20250219	181100	58573535	2860	2860	2860	2860	0
177	20250219	181000	58573535	2860	2860	2860	2860	0
178	20250219	180900	58573535	2860	2860	2860	2860	0
179	20250219	180800	58573535	2860	2860	2860	2860	0
180	20250219	180700	58573535	2860	2860	2860	2860	0
181	20250219	180600	58573535	2860	2860	2860	2860	0
182	20250219	180500	58573535	2860	2860	2860	2860	1290
183	20250219	180400	58573535	2860	2860	2860	2860	0
184	20250219	180300	58573535	2860	2860	2860	2860	0
185	20250219	180200	58573535	2860	2860	2860	2860	0
186	20250219	180100	58573535	2860	2860	2860	2860	0
187	20250219	180000	58573535	2860	2860	2860	2860	0
188	20250219	175900	58573535	2860	2860	2860	2860	0
189	20250219	175800	58573535	2860	2860	2860	2860	0
190	20250219	175700	58573535	2860	2860	2860	2860	0
191	20250219	175600	58573535	2860	2860	2860	2860	0
192	20250219	175500	58573535	2860	2860	2860	2860	0
193	20250219	175400	58573535	2860	2860	2860	2860	0
194	20250219	175300	58573535	2860	2860	2860	2860	0
195	20250219	175200	58573535	2860	2860	2860	2860	0
196	20250219	175100	58573535	2860	2860	2860	2860	0
197	20250219	175000	58573535	2860	2860	2860	2860	0
198	20250219	174900	58573535	2860	2860	2860	2860	0
199	20250219	174800	58573535	2860	2860	2860	2860	0
200	20250219	174700	58573535	2860	2860	2860	2860	0
201	20250219	174600	58573535	2860	2860	2860	2860	0
202	20250219	174500	58573535	2860	2860	2860	2860	0
203	20250219	174400	58573535	2860	2860	2860	2860	0
204	20250219	174300	58573535	2860	2860	2860	2860	0
205	20250219	174200	58573535	2860	2860	2860	2860	0
206	20250219	174100	58573535	2860	2860	2860	2860	0
207	20250219	174000	58573535	2860	2860	2860	2860	0
208	20250219	173900	58573535	2860	2860	2860	2860	0
209	20250219	173800	58573535	2860	2860	2860	2860	0
210	20250219	173700	58573535	2860	2860	2860	2860	0
211	20250219	173600	58573535	2860	2860	2860	2860	0
212	20250219	173500	58573535	2860	2860	2860	2860	1290
213	20250219	173400	58573535	2860	2860	2860	2860	0
214	20250219	173300	58573535	2860	2860	2860	2860	0
215	20250219	173200	58573535	2860	2860	2860	2860	0
216	20250219	173100	58573535	2860	2860	2860	2860	0
217	20250219	173000	58573535	2860	2860	2860	2860	0
218	20250219	172900	58573535	2860	2860	2860	2860	0
219	20250219	172800	58573535	2860	2860	2860	2860	0
220	20250219	172700	58573535	2860	2860	2860	2860	0
221	20250219	172600	58573535	2860	2860	2860	2860	0
222	20250219	172500	58573535	2860	2860	2860	2860	0
223	20250219	172400	58573535	2860	2860	2860	2860	0
224	20250219	172300	58573535	2860	2860	2860	2860	0
225	20250219	172200	58573535	2860	2860	2860	2860	0
226	20250219	172100	58573535	2860	2860	2860	2860	0
227	20250219	172000	58573535	2860	2860	2860	2860	0
228	20250219	171900	58573535	2860	2860	2860	2860	0
229	20250219	171800	58573535	2860	2860	2860	2860	0
230	20250219	171700	58573535	2860	2860	2860	2860	0
231	20250219	171600	58573535	2860	2860	2860	2860	0
232	20250219	171500	58573535	2860	2860	2860	2860	0
233	20250219	171400	58573535	2860	2860	2860	2860	0
234	20250219	171300	58573535	2860	2860	2860	2860	0
235	20250219	171200	58573535	2860	2860	2860	2860	0
236	20250219	171100	58573535	2860	2860	2860	2860	0
237	20250219	171000	58573535	2860	2860	2860	2860	0
238	20250219	170900	58573535	2860	2860	2860	2860	0
239	20250219	170800	58573535	2860	2860	2860	2860	0
240	20250219	170700	58573535	2860	2860	2860	2860	0
241	20250219	170600	58573535	2860	2860	2860	2860	0
242	20250219	170500	58573535	2860	2860	2860	2860	1290
243	20250219	170400	58573535	2860	2860	2860	2860	0
244	20250219	170300	58573535	2860	2860	2860	2860	0
245	20250219	170200	58573535	2860	2860	2860	2860	0
246	20250219	170100	58573535	2860	2860	2860	2860	0
247	20250219	170000	58573535	2860	2860	2860	2860	0
248	20250219	165900	58573535	2860	2860	2860	2860	0
249	20250219	165800	58573535	2860	2860	2860	2860	0
250	20250219	165700	58573535	2860	2860	2860	2860	0
251	20250219	165600	58573535	2860	2860	2860	2860	0
252	20250219	165500	58573535	2860	2860	2860	2860	0
253	20250219	165400	58573535	2860	2860	2860	2860	0
254	20250219	165300	58573535	2860	2860	2860	2860	0
255	20250219	165200	58573535	2860	2860	2860	2860	0
256	20250219	165100	58573535	2860	2860	2860	2860	0
257	20250219	165000	58573535	2860	2860	2860	2860	0
258	20250219	164900	58573535	2860	2860	2860	2860	0
259	20250219	164800	58573535	2860	2860	2860	2860	0
260	20250219	164700	58573535	2860	2860	2860	2860	0
261	20250219	164600	58573535	2860	2860	2860	2860	0
262	20250219	164500	58573535	2860	2860	2860	2860	0
263	20250219	164400	58573535	2860	2860	2860	2860	0
264	20250219	164300	58573535	2860	2860	2860	2860	0
265	20250219	164200	58573535	2860	2860	2860	2860	0
266	20250219	164100	58573535	2860	2860	2860	2860	0
267	20250219	164000	58573535	2860	2860	2860	2860	0
268	20250219	163900	58573535	2860	2860	2860	2860	0
269	20250219	163800	58573535	2860	2860	2860	2860	0
270	20250219	163700	58573535	2860	2860	2860	2860	0
271	20250219	163600	58573535	2860	2860	2860	2860	0
272	20250219	163500	58573535	2860	2860	2860	2860	1290
273	20250219	163400	58573535	2860	2860	2860	2860	0
274	20250219	163300	58573535	2860	2860	2860	2860	0
275	20250219	163200	58573535	2860	2860	2860	2860	0
276	20250219	163100	58573535	2860	2860	2860	2860	0
277	20250219	163000	58573535	2860	2860	2860	2860	0
278	20250219	162900	58573535	2860	2860	2860	2860	0
279	20250219	162800	58573535	2860	2860	2860	2860	0
280	20250219	162700	58573535	2860	2860	2860	2860	0
281	20250219	162600	58573535	2860	2860	2860	2860	0
282	20250219	162500	58573535	2860	2860	2860	2860	0
283	20250219	162400	58573535	2860	2860	2860	2860	0
284	20250219	162300	58573535	2860	2860	2860	2860	0
285	20250219	162200	58573535	2860	2860	2860	2860	0
286	20250219	162100	58573535	2860	2860	2860	2860	0
287	20250219	162000	58573535	2860	2860	2860	2860	0
288	20250219	161900	58573535	2860	2860	2860	2860	0
289	20250219	161800	58573535	2860	2860	2860	2860	0
290	20250219	161700	58573535	2860	2860	2860	2860	0
291	20250219	161600	58573535	2860	2860	2860	2860	0
292	20250219	161500	58573535	2860	2860	2860	2860	0
293	20250219	161400	58573535	2860	2860	2860	2860	0
294	20250219	161300	58573535	2860	2860	2860	2860	0
295	20250219	161200	58573535	2860	2860	2860	2860	0
296	20250219	161100	58573535	2860	2860	2860	2860	0
297	20250219	161000	58573535	2860	2860	2860	2860	0
298	20250219	160900	58573535	2860	2860	2860	2860	0
299	20250219	160800	58573535	2860	2860	2860	2860	0
300	20250219	160700	58573535	2860	2860	2860	2860	0
301	20250219	160600	58573535	2860	2860	2860	2860	0
302	20250219	160500	58573535	2860	2860	2860	2860	1290
303	20250219	160400	58573535	2860	2860	2860	2860	0
304	20250219	160300	58573535	2860	2860	2860	2860	0
305	20250219	160200	58573535	2860	2860	2860	2860	0
306	20250219	160100	58573535	2860	2860	2860	2860	0
307	20250219	160000	58573535	2860	2860	2860	2860	0
308	20250219	155900	58573535	2860	2860	2860	2860	0
309	20250219	155800	58573535	2860	2860	2860	2860	0
310	20250219	155700	58573535	2860	2860	2860	2860	0
311	20250219	155600	58573535	2860	2860	2860	2860	0
312	20250219	155500	58573535	2860	2860	2860	2860	0
313	20250219	155400	58573535	2860	2860	2860	2860	0
314	20250219	155300	58573535	2860	2860	2860	2860	0
315	20250219	155200	58573535	2860	2860	2860	2860	0
316	20250219	155100	58573535	2860	2860	2860	2860	0
317	20250219	155000	58573535	2860	2860	2860	2860	0
318	20250219	154900	58573535	2860	2860	2860	2860	0
319	20250219	154800	58573535	2860	2860	2860	2860	0
320	20250219	154700	58573535	2860	2860	2860	2860	0
321	20250219	154600	58573535	2860	2860	2860	2860	0
322	20250219	154500	58573535	2860	2860	2860	2860	0
323	20250219	154400	58573535	2860	2860	2860	2860	0
324	20250219	154300	58573535	2860	2860	2860	2860	0
325	20250219	154200	58573535	2860	2860	2860	2860	0
326	20250219	154100	58573535	2860	2860	2860	2860	0
327	20250219	154000	58573535	2860	2860	2860	2860	0
328	20250219	153900	58573535	2860	2860	2860	2860	0
329	20250219	153800	58573535	2860	2860	2860	2860	0
330	20250219	153700	58573535	2860	2860	2860	2860	0
331	20250219	153600	58573535	2860	2860	2860	2860	0
332	20250219	153500	58573535	2860	2860	2860	2860	1290
333	20250219	153400	58573535	2860	2860	2860	2860	0
334	20250219	153300	58573535	2860	2860	2860	2860	0
335	20250219	153200	58573535	2860	2860	2860	2860	0
336	20250219	153100	58573535	2860	2860	2860	2860	0
337	20250219	153000	58573535	2860	2860	2860	2860	1290
338	20250219	152900	54884135	2860	2860	2860	2860	0
339	20250219	152800	54884135	2860	2860	2860	2860	0
340	20250219	152700	54884135	2860	2860	2860	2860	0
341	20250219	152600	54884135	2860	2860	2860	2860	0
342	20250219	152500	54884135	2860	2860	2860	2860	0
343	20250219	152400	54884135	2860	2860	2860	2860	0
344	20250219	152300	54884135	2860	2860	2860	2860	0
345	20250219	152200	54884135	2860	2860	2860	2860	0
346	20250219	152100	54884135	2860	2860	2860	2860	0
347	20250219	152000	54884135	2860	2860	2860	2860	0
348	20250219	151900	54884135	2860	2860	2860	2860	0
349	20250219	151800	54884135	2860	2860	2860	2860	4
350	20250219	151700	54872695	2860	2860	2860	2860	0
351	20250219	151600	54872695	2860	2860	2860	2860	0
352	20250219	151500	54872695	2860	2860	2860	2860	50
353	20250219	151400	54729695	2860	2860	2860	2860	0
354	20250219	151300	54729695	2860	2860	2860	2860	2
355	20250219	151200	54723975	2855	2855	2855	2855	159
356	20250219	151100	54270030	2855	2855	2855	2855	2
357	20250219	151000	54264320	2850	2850	2850	2850	8
358	20250219	150900	54241520	2855	2855	2855	2855	1
359	20250219	150800	54238665	2850	2850	2850	2850	17
360	20250219	150700	54190215	2845	2845	2845	2845	0
361	20250219	150600	54190215	2845	2845	2845	2845	2
362	20250219	150500	54184525	2860	2860	2860	2860	0
363	20250219	150400	54184525	2860	2860	2860	2860	0
364	20250219	150300	54184525	2860	2860	2860	2860	0
365	20250219	150200	54184525	2860	2860	2860	2860	0
366	20250219	150100	54184525	2860	2860	2860	2860	0
367	20250219	150000	54184525	2860	2860	2860	2860	0
368	20250219	145900	54184525	2860	2860	2860	2860	0
369	20250219	145800	54184525	2860	2860	2860	2860	0
370	20250219	145700	54184525	2860	2860	2860	2860	31
371	20250219	145600	54095865	2860	2860	2860	2860	0
372	20250219	145500	54095865	2860	2860	2860	2860	0
373	20250219	145400	54095865	2860	2860	2860	2860	0
374	20250219	145300	54095865	2860	2860	2860	2860	0
375	20250219	145200	54095865	2860	2860	2860	2860	0
376	20250219	145100	54095865	2860	2860	2860	2860	0
377	20250219	145000	54095865	2860	2860	2860	2860	0
378	20250219	144900	54095865	2860	2860	2860	2860	0
379	20250219	144800	54095865	2860	2860	2860	2860	0
380	20250219	144700	54095865	2860	2860	2860	2860	0
381	20250219	144600	54095865	2860	2860	2860	2860	0
382	20250219	144500	54095865	2860	2860	2860	2860	0
383	20250219	144400	54095865	2860	2860	2860	2860	0
384	20250219	144300	54095865	2860	2860	2860	2860	0
385	20250219	144200	54095865	2860	2860	2860	2860	0
386	20250219	144100	54095865	2860	2860	2860	2860	0
387	20250219	144000	54095865	2860	2860	2860	2860	1360
388	20250219	143900	50206265	2860	2860	2860	2860	0
389	20250219	143800	50206265	2860	2860	2860	2860	0
390	20250219	143700	50206265	2860	2860	2860	2860	0
391	20250219	143600	50206265	2860	2860	2860	2860	0
392	20250219	143500	50206265	2860	2860	2860	2860	0
393	20250219	143400	50206265	2860	2860	2860	2860	0
394	20250219	143300	50206265	2860	2860	2860	2860	0
395	20250219	143200	50206265	2860	2860	2860	2860	0
396	20250219	143100	50206265	2860	2860	2860	2860	0
397	20250219	143000	50206265	2860	2860	2860	2860	0
398	20250219	142900	50206265	2860	2860	2860	2860	0
399	20250219	142800	50206265	2860	2860	2860	2860	0
400	20250219	142700	50206265	2860	2860	2860	2860	0
401	20250219	142600	50206265	2860	2860	2860	2860	0
402	20250219	142500	50206265	2860	2860	2860	2860	0
403	20250219	142400	50206265	2860	2860	2860	2860	0
404	20250219	142300	50206265	2860	2860	2860	2860	0
405	20250219	142200	50206265	2860	2860	2860	2860	0
406	20250219	142100	50206265	2860	2860	2860	2860	0
407	20250219	142000	50206265	2860	2860	2860	2860	2
408	20250219	141900	50200545	2845	2845	2845	2845	0
409	20250219	141800	50200545	2845	2845	2845	2845	0
410	20250219	141700	50200545	2845	2845	2845	2845	2
411	20250219	141600	50194855	2850	2850	2850	2850	0
412	20250219	141500	50194855	2850	2850	2850	2850	865
413	20250219	141400	47729605	2860	2860	2860	2860	0
414	20250219	141300	47729605	2860	2860	2860	2860	0
415	20250219	141200	47729605	2860	2860	2860	2860	0
416	20250219	141100	47729605	2860	2860	2860	2860	0
417	20250219	141000	47729605	2860	2860	2860	2860	0
418	20250219	140900	47729605	2860	2860	2860	2860	0
419	20250219	140800	47729605	2860	2860	2860	2860	0
420	20250219	140700	47729605	2860	2860	2860	2860	0
421	20250219	140600	47729605	2860	2860	2860	2860	0
422	20250219	140500	47729605	2860	2860	2860	2860	0
423	20250219	140400	47729605	2860	2860	2860	2860	0
424	20250219	140300	47729605	2860	2860	2860	2860	9
425	20250219	140200	47703865	2850	2850	2850	2850	0
426	20250219	140100	47703865	2850	2850	2850	2850	0
427	20250219	140000	47703865	2850	2850	2850	2850	0
428	20250219	135900	47703865	2850	2850	2850	2850	0
429	20250219	135800	47703865	2850	2850	2850	2850	0
430	20250219	135700	47703865	2850	2850	2850	2850	60
431	20250219	135600	47532865	2850	2850	2850	2850	0
432	20250219	135500	47532865	2850	2855	2855	2850	473
433	20250219	135400	46183540	2860	2860	2860	2860	0
434	20250219	135300	46183540	2860	2860	2860	2860	0
435	20250219	135200	46183540	2860	2860	2860	2860	0
436	20250219	135100	46183540	2860	2860	2860	2860	0
437	20250219	135000	46183540	2860	2860	2860	2860	0
438	20250219	134900	46183540	2860	2860	2860	2860	0
439	20250219	134800	46183540	2860	2860	2860	2860	0
440	20250219	134700	46183540	2860	2860	2860	2860	0
441	20250219	134600	46183540	2860	2860	2860	2860	0
442	20250219	134500	46183540	2860	2860	2860	2860	13
443	20250219	134400	46146360	2855	2855	2855	2855	1
444	20250219	134300	46143505	2860	2860	2860	2860	0
445	20250219	134200	46143505	2860	2860	2860	2860	1
446	20250219	134100	46140645	2855	2855	2855	2855	0
447	20250219	134000	46140645	2855	2855	2855	2855	0
448	20250219	133900	46140645	2855	2855	2855	2855	0
449	20250219	133800	46140645	2855	2855	2855	2855	0
450	20250219	133700	46140645	2855	2855	2855	2855	0
451	20250219	133600	46140645	2855	2855	2855	2855	0
452	20250219	133500	46140645	2855	2855	2855	2855	0
453	20250219	133400	46140645	2855	2855	2855	2855	0
454	20250219	133300	46140645	2855	2855	2855	2855	71
455	20250219	133200	45937940	2855	2855	2855	2855	9
456	20250219	133100	45912245	2860	2860	2860	2860	0
457	20250219	133000	45912245	2860	2860	2860	2860	0
458	20250219	132900	45912245	2860	2860	2860	2860	0
459	20250219	132800	45912245	2860	2860	2860	2860	0
460	20250219	132700	45912245	2860	2860	2860	2860	0
461	20250219	132600	45912245	2860	2860	2860	2860	0
462	20250219	132500	45912245	2860	2860	2860	2860	0
463	20250219	132400	45912245	2860	2860	2860	2860	0
464	20250219	132300	45912245	2860	2860	2860	2860	0
465	20250219	132200	45912245	2860	2860	2860	2860	0
466	20250219	132100	45912245	2860	2860	2860	2860	0
467	20250219	132000	45912245	2860	2860	2860	2860	0
468	20250219	131900	45912245	2860	2860	2860	2860	0
469	20250219	131800	45912245	2860	2860	2860	2860	0
470	20250219	131700	45912245	2860	2860	2860	2860	0
471	20250219	131600	45912245	2860	2860	2860	2860	50
472	20250219	131500	45769245	2860	2860	2860	2860	0
473	20250219	131400	45769245	2860	2860	2860	2860	0
474	20250219	131300	45769245	2860	2860	2860	2860	0
475	20250219	131200	45769245	2860	2860	2860	2860	0
476	20250219	131100	45769245	2860	2860	2860	2860	0
477	20250219	131000	45769245	2860	2860	2860	2860	0
478	20250219	130900	45769245	2860	2860	2860	2860	0
479	20250219	130800	45769245	2860	2860	2860	2860	0
480	20250219	130700	45769245	2860	2860	2860	2860	14
481	20250219	130600	45729205	2860	2860	2860	2860	0
482	20250219	130500	45729205	2860	2860	2860	2860	0
483	20250219	130400	45729205	2860	2860	2860	2860	100
484	20250219	130300	45443205	2860	2860	2860	2860	0
485	20250219	130200	45443205	2860	2860	2860	2860	0
486	20250219	130100	45443205	2860	2860	2860	2860	9
487	20250219	130000	45417465	2860	2860	2860	2860	46
488	20250219	125900	45285905	2860	2860	2860	2855	8
489	20250219	125800	45263045	2860	2860	2860	2860	2
490	20250219	125700	45257325	2860	2860	2860	2860	1
491	20250219	125600	45254465	2860	2860	2860	2860	0
492	20250219	125500	45254465	2860	2860	2860	2860	0
493	20250219	125400	45254465	2860	2860	2860	2860	0
494	20250219	125300	45254465	2860	2860	2860	2860	0
495	20250219	125200	45254465	2860	2860	2860	2860	0
496	20250219	125100	45254465	2860	2860	2860	2860	0
497	20250219	125000	45254465	2860	2860	2860	2860	0
498	20250219	124900	45254465	2860	2860	2860	2860	0
499	20250219	124800	45254465	2860	2860	2860	2860	150
500	20250219	124700	44825465	2860	2855	2860	2855	302
501	20250219	124600	43961755	2860	2860	2860	2860	100
502	20250219	124500	43675755	2860	2860	2860	2860	50
503	20250219	124400	43532755	2860	2860	2860	2860	400
504	20250219	124300	42388755	2880	2880	2880	2880	0
505	20250219	124200	42388755	2880	2880	2880	2880	0
506	20250219	124100	42388755	2880	2880	2880	2880	0
507	20250219	124000	42388755	2880	2880	2880	2880	1
508	20250219	123900	42385875	2880	2870	2880	2870	3
509	20250219	123800	42377250	2870	2860	2875	2860	149
510	20250219	123700	41950060	2880	2880	2880	2880	0
511	20250219	123600	41950060	2880	2875	2880	2875	2
512	20250219	123500	41944305	2880	2875	2880	2875	2
513	20250219	123400	41938550	2880	2880	2880	2880	0
514	20250219	123300	41938550	2880	2880	2880	2880	0
515	20250219	123200	41938550	2880	2880	2880	2880	0
516	20250219	123100	41938550	2880	2880	2880	2880	0
517	20250219	123000	41938550	2880	2875	2880	2875	2
518	20250219	122900	41932795	2880	2880	2880	2880	0
519	20250219	122800	41932795	2880	2880	2880	2880	0
520	20250219	122700	41932795	2880	2880	2880	2880	0
521	20250219	122600	41932795	2880	2880	2880	2880	0
522	20250219	122500	41932795	2880	2880	2880	2880	0
523	20250219	122400	41932795	2880	2875	2880	2875	154
524	20250219	122300	41490025	2875	2875	2875	2875	0
525	20250219	122200	41490025	2875	2875	2875	2875	5
526	20250219	122100	41475650	2875	2875	2875	2875	0
527	20250219	122000	41475650	2875	2875	2875	2875	0
528	20250219	121900	41475650	2875	2875	2875	2875	1
529	20250219	121800	41472775	2880	2880	2880	2880	0
530	20250219	121700	41472775	2880	2880	2880	2880	0
531	20250219	121600	41472775	2880	2880	2880	2880	4
532	20250219	121500	41461255	2875	2875	2875	2875	4
533	20250219	121400	41449755	2880	2875	2880	2875	20
534	20250219	121300	41392220	2855	2875	2880	2855	109
535	20250219	121200	41078605	2880	2880	2880	2880	0
536	20250219	121100	41078605	2880	2880	2880	2880	0
537	20250219	121000	41078605	2880	2880	2880	2880	0
538	20250219	120900	41078605	2880	2880	2880	2880	0
539	20250219	120800	41078605	2880	2880	2880	2880	0
540	20250219	120700	41078605	2880	2880	2880	2880	0
541	20250219	120600	41078605	2880	2880	2880	2880	0
542	20250219	120500	41078605	2880	2880	2880	2880	0
543	20250219	120400	41078605	2880	2880	2880	2880	2
544	20250219	120300	41072845	2880	2875	2880	2875	41
545	20250219	120200	40954965	2880	2880	2880	2880	22
546	20250219	120100	40891605	2880	2880	2880	2880	0
547	20250219	120000	40891605	2880	2875	2880	2875	302
548	20250219	115900	40023350	2880	2880	2880	2880	0
549	20250219	115800	40023350	2880	2880	2880	2880	5
550	20250219	115700	40008950	2880	2880	2880	2880	0
551	20250219	115600	40008950	2880	2880	2880	2880	0
552	20250219	115500	40008950	2880	2875	2880	2875	9
553	20250219	115400	39983070	2875	2875	2875	2875	0
554	20250219	115300	39983070	2875	2875	2875	2875	10
555	20250219	115200	39954320	2880	2875	2880	2875	108
556	20250219	115100	39643815	2880	2880	2880	2880	0
557	20250219	115000	39643815	2880	2880	2880	2880	0
558	20250219	114900	39643815	2880	2880	2880	2880	0
559	20250219	114800	39643815	2880	2880	2880	2880	0
560	20250219	114700	39643815	2880	2880	2880	2880	20
561	20250219	114600	39586215	2880	2880	2880	2880	0
562	20250219	114500	39586215	2880	2875	2880	2875	83
563	20250219	114400	39347585	2875	2875	2875	2875	150
564	20250219	114300	38916335	2880	2880	2880	2880	200
565	20250219	114200	38340335	2880	2880	2880	2880	1
566	20250219	114100	38337455	2880	2880	2880	2880	100
567	20250219	114000	38049455	2880	2880	2880	2880	0
568	20250219	113900	38049455	2880	2875	2880	2875	3
569	20250219	113800	38040825	2875	2875	2875	2875	78
570	20250219	113700	37816575	2875	2875	2875	2875	1002
571	20250219	113600	34935825	2870	2870	2870	2870	0
572	20250219	113500	34935825	2870	2870	2870	2870	300
573	20250219	113400	34074825	2875	2870	2875	2870	1200
574	20250219	113300	30630075	2875	2875	2875	2875	0
575	20250219	113200	30630075	2875	2875	2875	2875	0
576	20250219	113100	30630075	2875	2870	2875	2870	406
577	20250219	113000	29464850	2870	2870	2870	2870	0
578	20250219	112900	29464850	2870	2860	2870	2860	200
579	20250219	112800	28892185	2860	2860	2860	2860	274
580	20250219	112700	28108545	2855	2855	2855	2855	0
581	20250219	112600	28108545	2855	2855	2855	2855	0
582	20250219	112500	28108545	2855	2855	2855	2855	505
583	20250219	112400	26666770	2855	2855	2855	2855	0
584	20250219	112300	26666770	2855	2855	2855	2855	0
585	20250219	112200	26666770	2855	2855	2855	2855	0
586	20250219	112100	26666770	2855	2855	2855	2855	0
587	20250219	112000	26666770	2855	2855	2855	2855	0
588	20250219	111900	26666770	2855	2855	2855	2855	0
589	20250219	111800	26666770	2855	2855	2855	2855	0
590	20250219	111700	26666770	2855	2855	2855	2855	0
591	20250219	111600	26666770	2855	2850	2855	2850	20
592	20250219	111500	26609695	2850	2850	2850	2850	0
593	20250219	111400	26609695	2850	2850	2850	2850	0
594	20250219	111300	26609695	2850	2850	2850	2850	0
595	20250219	111200	26609695	2850	2850	2850	2850	0
596	20250219	111100	26609695	2850	2850	2850	2850	73
597	20250219	111000	26401645	2850	2850	2850	2850	0
598	20250219	110900	26401645	2850	2850	2850	2850	0
599	20250219	110800	26401645	2850	2850	2850	2850	0
600	20250219	110700	26401645	2850	2850	2850	2850	32
601	20250219	110600	26310445	2850	2850	2850	2850	0
602	20250219	110500	26310445	2850	2845	2850	2845	31
603	20250219	110400	26222245	2845	2845	2845	2845	1276
604	20250219	110300	22592025	2845	2845	2845	2845	0
605	20250219	110200	22592025	2845	2845	2845	2845	0
606	20250219	110100	22592025	2845	2845	2845	2845	0
607	20250219	110000	22592025	2845	2845	2845	2845	80
608	20250219	105900	22364425	2825	2825	2825	2825	0
609	20250219	105800	22364425	2825	2825	2825	2825	11
610	20250219	105700	22333350	2845	2845	2845	2845	180
611	20250219	105600	21821250	2845	2845	2845	2845	0
612	20250219	105500	21821250	2845	2845	2845	2845	2
613	20250219	105400	21815560	2845	2845	2845	2845	6
614	20250219	105300	21798490	2845	2845	2845	2845	0
615	20250219	105200	21798490	2845	2845	2845	2845	0
616	20250219	105100	21798490	2845	2845	2845	2845	2
617	20250219	105000	21792800	2845	2840	2845	2840	193
618	20250219	104900	21244580	2840	2840	2840	2840	50
619	20250219	104800	21102580	2840	2840	2840	2840	0
620	20250219	104700	21102580	2840	2840	2840	2840	0
621	20250219	104600	21102580	2840	2840	2840	2840	0
622	20250219	104500	21102580	2840	2840	2840	2840	0
623	20250219	104400	21102580	2840	2840	2840	2840	0
624	20250219	104300	21102580	2840	2840	2840	2840	0
625	20250219	104200	21102580	2840	2840	2840	2840	0
626	20250219	104100	21102580	2840	2835	2840	2835	95
627	20250219	104000	20833245	2835	2835	2835	2835	0
628	20250219	103900	20833245	2835	2835	2835	2835	0
629	20250219	103800	20833245	2835	2835	2835	2835	0
630	20250219	103700	20833245	2835	2835	2835	2835	0
631	20250219	103600	20833245	2835	2835	2835	2835	0
632	20250219	103500	20833245	2835	2835	2835	2835	0
633	20250219	103400	20833245	2835	2835	2835	2835	20
634	20250219	103300	20776545	2840	2840	2840	2840	0
635	20250219	103200	20776545	2840	2840	2840	2840	0
636	20250219	103100	20776545	2840	2840	2840	2840	0
637	20250219	103000	20776545	2840	2840	2840	2840	0
638	20250219	102900	20776545	2840	2840	2840	2840	26
639	20250219	102800	20702705	2840	2840	2840	2840	0
640	20250219	102700	20702705	2840	2820	2840	2820	417
641	20250219	102600	19523455	2820	2820	2820	2820	0
642	20250219	102500	19523455	2820	2820	2820	2820	0
643	20250219	102400	19523455	2820	2820	2820	2820	70
644	20250219	102300	19326055	2820	2820	2820	2820	0
645	20250219	102200	19326055	2820	2820	2820	2820	0
646	20250219	102100	19326055	2820	2820	2820	2820	0
647	20250219	102000	19326055	2820	2820	2820	2820	324
648	20250219	101900	18412375	2830	2830	2830	2830	0
649	20250219	101800	18412375	2830	2830	2830	2830	0
650	20250219	101700	18412375	2830	2830	2830	2830	1
651	20250219	101600	18409545	2815	2815	2815	2815	0
652	20250219	101500	18409545	2815	2815	2815	2815	0
653	20250219	101400	18409545	2815	2825	2825	2815	1000
654	20250219	101300	15591095	2830	2830	2830	2830	0
655	20250219	101200	15591095	2830	2830	2830	2830	201
656	20250219	101100	15022265	2830	2830	2830	2830	0
657	20250219	101000	15022265	2830	2830	2830	2830	13
658	20250219	100900	14985475	2830	2830	2830	2830	0
659	20250219	100800	14985475	2830	2830	2830	2830	0
660	20250219	100700	14985475	2830	2830	2830	2830	0
661	20250219	100600	14985475	2830	2830	2830	2830	42
662	20250219	100500	14866615	2835	2835	2835	2835	0
663	20250219	100400	14866615	2835	2835	2835	2835	0
664	20250219	100300	14866615	2835	2835	2835	2835	1
665	20250219	100200	14863780	2815	2815	2815	2815	0
666	20250219	100100	14863780	2815	2825	2825	2815	1000
667	20250219	100000	12043530	2845	2845	2845	2845	18
668	20250219	095900	11992320	2845	2845	2845	2845	0
669	20250219	095800	11992320	2845	2845	2845	2845	0
670	20250219	095700	11992320	2845	2845	2845	2845	10
671	20250219	095600	11963870	2845	2845	2845	2845	0
672	20250219	095500	11963870	2845	2845	2845	2845	0
673	20250219	095400	11963870	2845	2845	2845	2845	2
674	20250219	095300	11958180	2830	2830	2830	2830	72
675	20250219	095200	11754420	2830	2835	2835	2830	2049
676	20250219	095100	5955635	2855	2855	2855	2855	0
677	20250219	095000	5955635	2855	2855	2855	2855	0
678	20250219	094900	5955635	2855	2855	2855	2855	0
679	20250219	094800	5955635	2855	2855	2855	2855	0
680	20250219	094700	5955635	2855	2855	2855	2855	2
681	20250219	094600	5949925	2855	2855	2855	2855	3
682	20250219	094500	5941360	2855	2855	2855	2855	0
683	20250219	094400	5941360	2855	2855	2855	2855	10
684	20250219	094300	5912810	2840	2840	2840	2840	108
685	20250219	094200	5606090	2855	2855	2855	2855	0
686	20250219	094100	5606090	2855	2855	2855	2855	0
687	20250219	094000	5606090	2855	2855	2855	2855	0
688	20250219	093900	5606090	2855	2855	2855	2850	195
689	20250219	093800	5050320	2850	2850	2850	2850	708
690	20250219	093700	3032520	2850	2850	2850	2850	0
691	20250219	093600	3032520	2850	2850	2850	2850	0
692	20250219	093500	3032520	2850	2850	2850	2850	0
693	20250219	093400	3032520	2850	2850	2850	2850	0
694	20250219	093300	3032520	2850	2850	2850	2850	5
695	20250219	093200	3018270	2860	2860	2860	2860	0
696	20250219	093100	3018270	2860	2860	2860	2860	0
697	20250219	093000	3018270	2860	2860	2860	2860	0
698	20250219	092900	3018270	2860	2860	2860	2860	0
699	20250219	092800	3018270	2860	2860	2860	2860	15
700	20250219	092700	2975370	2860	2840	2860	2840	50
701	20250219	092600	2833115	2845	2845	2845	2845	0
702	20250219	092500	2833115	2845	2840	2845	2840	8
703	20250219	092400	2810390	2835	2835	2835	2835	0
704	20250219	092300	2810390	2835	2845	2845	2835	17
705	20250219	092200	2762110	2855	2855	2855	2855	1
706	20250219	092100	2759255	2855	2855	2855	2855	0
707	20250219	092000	2759255	2855	2855	2855	2855	0
708	20250219	091900	2759255	2855	2855	2855	2855	0
709	20250219	091800	2759255	2855	2855	2855	2855	0
710	20250219	091700	2759255	2855	2855	2855	2855	16
711	20250219	091600	2713575	2860	2860	2860	2860	0
712	20250219	091500	2713575	2860	2860	2860	2860	0
713	20250219	091400	2713575	2860	2860	2860	2860	0
714	20250219	091300	2713575	2860	2860	2860	2860	0
715	20250219	091200	2713575	2860	2860	2860	2860	0
716	20250219	091100	2713575	2860	2860	2860	2860	0
717	20250219	091000	2713575	2860	2860	2860	2860	1
718	20250219	090900	2710715	2860	2860	2860	2860	0
719	20250219	090800	2710715	2860	2860	2860	2860	0
720	20250219	090700	2710715	2860	2860	2860	2860	0
721	20250219	090600	2710715	2860	2860	2860	2860	0
722	20250219	090500	2710715	2860	2860	2860	2860	0
723	20250219	090400	2710715	2860	2860	2860	2860	0
724	20250219	090300	2710715	2860	2860	2860	2860	0
725	20250219	090200	2710715	2860	2850	2860	2850	2
726	20250219	090100	2705005	2850	2850	2850	2850	56
727	20250219	090000	2545405	2865	2860	2865	2860	890