KissMeData/288620/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211100	168950660	8870	8870	8870	8870	189
3	20250219	211000	168950660	8870	8870	8870	8870	0
4	20250219	210900	168950660	8870	8870	8870	8870	0
5	20250219	210800	168950660	8870	8870	8870	8870	0
6	20250219	210700	168950660	8870	8870	8870	8870	0
7	20250219	210600	168950660	8870	8870	8870	8870	0
8	20250219	210500	168950660	8870	8870	8870	8870	0
9	20250219	210400	168950660	8870	8870	8870	8870	0
10	20250219	210300	168950660	8870	8870	8870	8870	0
11	20250219	210200	168950660	8870	8870	8870	8870	0
12	20250219	210100	168950660	8870	8870	8870	8870	0
13	20250219	210000	168950660	8870	8870	8870	8870	0
14	20250219	205900	168950660	8870	8870	8870	8870	0
15	20250219	205800	168950660	8870	8870	8870	8870	0
16	20250219	205700	168950660	8870	8870	8870	8870	0
17	20250219	205600	168950660	8870	8870	8870	8870	0
18	20250219	205500	168950660	8870	8870	8870	8870	0
19	20250219	205400	168950660	8870	8870	8870	8870	0
20	20250219	205300	168950660	8870	8870	8870	8870	0
21	20250219	205200	168950660	8870	8870	8870	8870	0
22	20250219	205100	168950660	8870	8870	8870	8870	0
23	20250219	205000	168950660	8870	8870	8870	8870	0
24	20250219	204900	168950660	8870	8870	8870	8870	0
25	20250219	204800	168950660	8870	8870	8870	8870	0
26	20250219	204700	168950660	8870	8870	8870	8870	0
27	20250219	204600	168950660	8870	8870	8870	8870	0
28	20250219	204500	168950660	8870	8870	8870	8870	0
29	20250219	204400	168950660	8870	8870	8870	8870	0
30	20250219	204300	168950660	8870	8870	8870	8870	0
31	20250219	204200	168950660	8870	8870	8870	8870	0
32	20250219	204100	168950660	8870	8870	8870	8870	189
33	20250219	204000	168950660	8870	8870	8870	8870	0
34	20250219	203900	168950660	8870	8870	8870	8870	0
35	20250219	203800	168950660	8870	8870	8870	8870	0
36	20250219	203700	168950660	8870	8870	8870	8870	0
37	20250219	203600	168950660	8870	8870	8870	8870	0
38	20250219	203500	168950660	8870	8870	8870	8870	0
39	20250219	203400	168950660	8870	8870	8870	8870	0
40	20250219	203300	168950660	8870	8870	8870	8870	0
41	20250219	203200	168950660	8870	8870	8870	8870	0
42	20250219	203100	168950660	8870	8870	8870	8870	0
43	20250219	203000	168950660	8870	8870	8870	8870	0
44	20250219	202900	168950660	8870	8870	8870	8870	0
45	20250219	202800	168950660	8870	8870	8870	8870	0
46	20250219	202700	168950660	8870	8870	8870	8870	0
47	20250219	202600	168950660	8870	8870	8870	8870	0
48	20250219	202500	168950660	8870	8870	8870	8870	0
49	20250219	202400	168950660	8870	8870	8870	8870	0
50	20250219	202300	168950660	8870	8870	8870	8870	0
51	20250219	202200	168950660	8870	8870	8870	8870	0
52	20250219	202100	168950660	8870	8870	8870	8870	0
53	20250219	202000	168950660	8870	8870	8870	8870	0
54	20250219	201900	168950660	8870	8870	8870	8870	0
55	20250219	201800	168950660	8870	8870	8870	8870	0
56	20250219	201700	168950660	8870	8870	8870	8870	0
57	20250219	201600	168950660	8870	8870	8870	8870	0
58	20250219	201500	168950660	8870	8870	8870	8870	0
59	20250219	201400	168950660	8870	8870	8870	8870	0
60	20250219	201300	168950660	8870	8870	8870	8870	0
61	20250219	201200	168950660	8870	8870	8870	8870	0
62	20250219	201100	168950660	8870	8870	8870	8870	189
63	20250219	201000	168950660	8870	8870	8870	8870	0
64	20250219	200900	168950660	8870	8870	8870	8870	0
65	20250219	200800	168950660	8870	8870	8870	8870	0
66	20250219	200700	168950660	8870	8870	8870	8870	0
67	20250219	200600	168950660	8870	8870	8870	8870	0
68	20250219	200500	168950660	8870	8870	8870	8870	0
69	20250219	200400	168950660	8870	8870	8870	8870	0
70	20250219	200300	168950660	8870	8870	8870	8870	0
71	20250219	200200	168950660	8870	8870	8870	8870	0
72	20250219	200100	168950660	8870	8870	8870	8870	0
73	20250219	200000	168950660	8870	8870	8870	8870	0
74	20250219	195900	168950660	8870	8870	8870	8870	0
75	20250219	195800	168950660	8870	8870	8870	8870	0
76	20250219	195700	168950660	8870	8870	8870	8870	0
77	20250219	195600	168950660	8870	8870	8870	8870	0
78	20250219	195500	168950660	8870	8870	8870	8870	0
79	20250219	195400	168950660	8870	8870	8870	8870	0
80	20250219	195300	168950660	8870	8870	8870	8870	0
81	20250219	195200	168950660	8870	8870	8870	8870	0
82	20250219	195100	168950660	8870	8870	8870	8870	0
83	20250219	195000	168950660	8870	8870	8870	8870	0
84	20250219	194900	168950660	8870	8870	8870	8870	0
85	20250219	194800	168950660	8870	8870	8870	8870	0
86	20250219	194700	168950660	8870	8870	8870	8870	0
87	20250219	194600	168950660	8870	8870	8870	8870	0
88	20250219	194500	168950660	8870	8870	8870	8870	0
89	20250219	194400	168950660	8870	8870	8870	8870	0
90	20250219	194300	168950660	8870	8870	8870	8870	0
91	20250219	194200	168950660	8870	8870	8870	8870	0
92	20250219	194100	168950660	8870	8870	8870	8870	189
93	20250219	194000	168950660	8870	8870	8870	8870	0
94	20250219	193900	168950660	8870	8870	8870	8870	0
95	20250219	193800	168950660	8870	8870	8870	8870	0
96	20250219	193700	168950660	8870	8870	8870	8870	0
97	20250219	193600	168950660	8870	8870	8870	8870	0
98	20250219	193500	168950660	8870	8870	8870	8870	0
99	20250219	193400	168950660	8870	8870	8870	8870	0
100	20250219	193300	168950660	8870	8870	8870	8870	0
101	20250219	193200	168950660	8870	8870	8870	8870	0
102	20250219	193100	168950660	8870	8870	8870	8870	0
103	20250219	193000	168950660	8870	8870	8870	8870	0
104	20250219	192900	168950660	8870	8870	8870	8870	0
105	20250219	192800	168950660	8870	8870	8870	8870	0
106	20250219	192700	168950660	8870	8870	8870	8870	0
107	20250219	192600	168950660	8870	8870	8870	8870	0
108	20250219	192500	168950660	8870	8870	8870	8870	0
109	20250219	192400	168950660	8870	8870	8870	8870	0
110	20250219	192300	168950660	8870	8870	8870	8870	0
111	20250219	192200	168950660	8870	8870	8870	8870	0
112	20250219	192100	168950660	8870	8870	8870	8870	0
113	20250219	192000	168950660	8870	8870	8870	8870	0
114	20250219	191900	168950660	8870	8870	8870	8870	0
115	20250219	191800	168950660	8870	8870	8870	8870	0
116	20250219	191700	168950660	8870	8870	8870	8870	0
117	20250219	191600	168950660	8870	8870	8870	8870	0
118	20250219	191500	168950660	8870	8870	8870	8870	0
119	20250219	191400	168950660	8870	8870	8870	8870	0
120	20250219	191300	168950660	8870	8870	8870	8870	0
121	20250219	191200	168950660	8870	8870	8870	8870	0
122	20250219	191100	168950660	8870	8870	8870	8870	189
123	20250219	191000	168950660	8870	8870	8870	8870	0
124	20250219	190900	168950660	8870	8870	8870	8870	0
125	20250219	190800	168950660	8870	8870	8870	8870	0
126	20250219	190700	168950660	8870	8870	8870	8870	0
127	20250219	190600	168950660	8870	8870	8870	8870	0
128	20250219	190500	168950660	8870	8870	8870	8870	0
129	20250219	190400	168950660	8870	8870	8870	8870	0
130	20250219	190300	168950660	8870	8870	8870	8870	0
131	20250219	190200	168950660	8870	8870	8870	8870	0
132	20250219	190100	168950660	8870	8870	8870	8870	0
133	20250219	190000	168950660	8870	8870	8870	8870	0
134	20250219	185900	168950660	8870	8870	8870	8870	0
135	20250219	185800	168950660	8870	8870	8870	8870	0
136	20250219	185700	168950660	8870	8870	8870	8870	0
137	20250219	185600	168950660	8870	8870	8870	8870	0
138	20250219	185500	168950660	8870	8870	8870	8870	0
139	20250219	185400	168950660	8870	8870	8870	8870	0
140	20250219	185300	168950660	8870	8870	8870	8870	0
141	20250219	185200	168950660	8870	8870	8870	8870	0
142	20250219	185100	168950660	8870	8870	8870	8870	0
143	20250219	185000	168950660	8870	8870	8870	8870	0
144	20250219	184900	168950660	8870	8870	8870	8870	0
145	20250219	184800	168950660	8870	8870	8870	8870	0
146	20250219	184700	168950660	8870	8870	8870	8870	0
147	20250219	184600	168950660	8870	8870	8870	8870	0
148	20250219	184500	168950660	8870	8870	8870	8870	0
149	20250219	184400	168950660	8870	8870	8870	8870	0
150	20250219	184300	168950660	8870	8870	8870	8870	0
151	20250219	184200	168950660	8870	8870	8870	8870	0
152	20250219	184100	168950660	8870	8870	8870	8870	189
153	20250219	184000	168950660	8870	8870	8870	8870	0
154	20250219	183900	168950660	8870	8870	8870	8870	0
155	20250219	183800	168950660	8870	8870	8870	8870	0
156	20250219	183700	168950660	8870	8870	8870	8870	0
157	20250219	183600	168950660	8870	8870	8870	8870	0
158	20250219	183500	168950660	8870	8870	8870	8870	0
159	20250219	183400	168950660	8870	8870	8870	8870	0
160	20250219	183300	168950660	8870	8870	8870	8870	0
161	20250219	183200	168950660	8870	8870	8870	8870	0
162	20250219	183100	168950660	8870	8870	8870	8870	0
163	20250219	183000	168950660	8870	8870	8870	8870	0
164	20250219	182900	168950660	8870	8870	8870	8870	0
165	20250219	182800	168950660	8870	8870	8870	8870	0
166	20250219	182700	168950660	8870	8870	8870	8870	0
167	20250219	182600	168950660	8870	8870	8870	8870	0
168	20250219	182500	168950660	8870	8870	8870	8870	0
169	20250219	182400	168950660	8870	8870	8870	8870	0
170	20250219	182300	168950660	8870	8870	8870	8870	0
171	20250219	182200	168950660	8870	8870	8870	8870	0
172	20250219	182100	168950660	8870	8870	8870	8870	0
173	20250219	182000	168950660	8870	8870	8870	8870	0
174	20250219	181900	168950660	8870	8870	8870	8870	0
175	20250219	181800	168950660	8870	8870	8870	8870	0
176	20250219	181700	168950660	8870	8870	8870	8870	0
177	20250219	181600	168950660	8870	8870	8870	8870	0
178	20250219	181500	168950660	8870	8870	8870	8870	0
179	20250219	181400	168950660	8870	8870	8870	8870	0
180	20250219	181300	168950660	8870	8870	8870	8870	0
181	20250219	181200	168950660	8870	8870	8870	8870	0
182	20250219	181100	168950660	8870	8870	8870	8870	189
183	20250219	181000	168950660	8870	8870	8870	8870	0
184	20250219	180900	168950660	8870	8870	8870	8870	0
185	20250219	180800	168950660	8870	8870	8870	8870	0
186	20250219	180700	168950660	8870	8870	8870	8870	0
187	20250219	180600	168950660	8870	8870	8870	8870	0
188	20250219	180500	168950660	8870	8870	8870	8870	0
189	20250219	180400	168950660	8870	8870	8870	8870	0
190	20250219	180300	168950660	8870	8870	8870	8870	0
191	20250219	180200	168950660	8870	8870	8870	8870	0
192	20250219	180100	168950660	8870	8870	8870	8870	0
193	20250219	180000	168950660	8870	8870	8870	8870	0
194	20250219	175900	168950660	8870	8870	8870	8870	0
195	20250219	175800	168950660	8870	8870	8870	8870	0
196	20250219	175700	168950660	8870	8870	8870	8870	0
197	20250219	175600	168950660	8870	8870	8870	8870	0
198	20250219	175500	168950660	8870	8870	8870	8870	0
199	20250219	175400	168950660	8870	8870	8870	8870	0
200	20250219	175300	168950660	8870	8870	8870	8870	0
201	20250219	175200	168950660	8870	8870	8870	8870	0
202	20250219	175100	168950660	8870	8870	8870	8870	0
203	20250219	175000	168950660	8870	8870	8870	8870	0
204	20250219	174900	168950660	8870	8870	8870	8870	0
205	20250219	174800	168950660	8870	8870	8870	8870	0
206	20250219	174700	168950660	8870	8870	8870	8870	0
207	20250219	174600	168950660	8870	8870	8870	8870	0
208	20250219	174500	168950660	8870	8870	8870	8870	0
209	20250219	174400	168950660	8870	8870	8870	8870	0
210	20250219	174300	168950660	8870	8870	8870	8870	0
211	20250219	174200	168950660	8870	8870	8870	8870	0
212	20250219	174100	168950660	8870	8870	8870	8870	189
213	20250219	174000	168950660	8870	8870	8870	8870	0
214	20250219	173900	168950660	8870	8870	8870	8870	0
215	20250219	173800	168950660	8870	8870	8870	8870	0
216	20250219	173700	168950660	8870	8870	8870	8870	0
217	20250219	173600	168950660	8870	8870	8870	8870	0
218	20250219	173500	168950660	8870	8870	8870	8870	0
219	20250219	173400	168950660	8870	8870	8870	8870	0
220	20250219	173300	168950660	8870	8870	8870	8870	0
221	20250219	173200	168950660	8870	8870	8870	8870	0
222	20250219	173100	168950660	8870	8870	8870	8870	0
223	20250219	173000	168950660	8870	8870	8870	8870	0
224	20250219	172900	168950660	8870	8870	8870	8870	0
225	20250219	172800	168950660	8870	8870	8870	8870	0
226	20250219	172700	168950660	8870	8870	8870	8870	0
227	20250219	172600	168950660	8870	8870	8870	8870	0
228	20250219	172500	168950660	8870	8870	8870	8870	0
229	20250219	172400	168950660	8870	8870	8870	8870	0
230	20250219	172300	168950660	8870	8870	8870	8870	0
231	20250219	172200	168950660	8870	8870	8870	8870	0
232	20250219	172100	168950660	8870	8870	8870	8870	0
233	20250219	172000	168950660	8870	8870	8870	8870	0
234	20250219	171900	168950660	8870	8870	8870	8870	0
235	20250219	171800	168950660	8870	8870	8870	8870	0
236	20250219	171700	168950660	8870	8870	8870	8870	0
237	20250219	171600	168950660	8870	8870	8870	8870	0
238	20250219	171500	168950660	8870	8870	8870	8870	0
239	20250219	171400	168950660	8870	8870	8870	8870	0
240	20250219	171300	168950660	8870	8870	8870	8870	0
241	20250219	171200	168950660	8870	8870	8870	8870	0
242	20250219	171100	168950660	8870	8870	8870	8870	189
243	20250219	171000	168950660	8870	8870	8870	8870	0
244	20250219	170900	168950660	8870	8870	8870	8870	0
245	20250219	170800	168950660	8870	8870	8870	8870	0
246	20250219	170700	168950660	8870	8870	8870	8870	0
247	20250219	170600	168950660	8870	8870	8870	8870	0
248	20250219	170500	168950660	8870	8870	8870	8870	0
249	20250219	170400	168950660	8870	8870	8870	8870	0
250	20250219	170300	168950660	8870	8870	8870	8870	0
251	20250219	170200	168950660	8870	8870	8870	8870	0
252	20250219	170100	168950660	8870	8870	8870	8870	0
253	20250219	170000	168950660	8870	8870	8870	8870	0
254	20250219	165900	168950660	8870	8870	8870	8870	0
255	20250219	165800	168950660	8870	8870	8870	8870	0
256	20250219	165700	168950660	8870	8870	8870	8870	0
257	20250219	165600	168950660	8870	8870	8870	8870	0
258	20250219	165500	168950660	8870	8870	8870	8870	0
259	20250219	165400	168950660	8870	8870	8870	8870	0
260	20250219	165300	168950660	8870	8870	8870	8870	0
261	20250219	165200	168950660	8870	8870	8870	8870	0
262	20250219	165100	168950660	8870	8870	8870	8870	0
263	20250219	165000	168950660	8870	8870	8870	8870	0
264	20250219	164900	168950660	8870	8870	8870	8870	0
265	20250219	164800	168950660	8870	8870	8870	8870	0
266	20250219	164700	168950660	8870	8870	8870	8870	0
267	20250219	164600	168950660	8870	8870	8870	8870	0
268	20250219	164500	168950660	8870	8870	8870	8870	0
269	20250219	164400	168950660	8870	8870	8870	8870	0
270	20250219	164300	168950660	8870	8870	8870	8870	0
271	20250219	164200	168950660	8870	8870	8870	8870	0
272	20250219	164100	168950660	8870	8870	8870	8870	189
273	20250219	164000	168950660	8870	8870	8870	8870	0
274	20250219	163900	168950660	8870	8870	8870	8870	0
275	20250219	163800	168950660	8870	8870	8870	8870	0
276	20250219	163700	168950660	8870	8870	8870	8870	0
277	20250219	163600	168950660	8870	8870	8870	8870	0
278	20250219	163500	168950660	8870	8870	8870	8870	0
279	20250219	163400	168950660	8870	8870	8870	8870	0
280	20250219	163300	168950660	8870	8870	8870	8870	0
281	20250219	163200	168950660	8870	8870	8870	8870	0
282	20250219	163100	168950660	8870	8870	8870	8870	0
283	20250219	163000	168950660	8870	8870	8870	8870	0
284	20250219	162900	168950660	8870	8870	8870	8870	0
285	20250219	162800	168950660	8870	8870	8870	8870	0
286	20250219	162700	168950660	8870	8870	8870	8870	0
287	20250219	162600	168950660	8870	8870	8870	8870	0
288	20250219	162500	168950660	8870	8870	8870	8870	0
289	20250219	162400	168950660	8870	8870	8870	8870	0
290	20250219	162300	168950660	8870	8870	8870	8870	0
291	20250219	162200	168950660	8870	8870	8870	8870	0
292	20250219	162100	168950660	8870	8870	8870	8870	0
293	20250219	162000	168950660	8870	8870	8870	8870	0
294	20250219	161900	168950660	8870	8870	8870	8870	0
295	20250219	161800	168950660	8870	8870	8870	8870	0
296	20250219	161700	168950660	8870	8870	8870	8870	0
297	20250219	161600	168950660	8870	8870	8870	8870	0
298	20250219	161500	168950660	8870	8870	8870	8870	0
299	20250219	161400	168950660	8870	8870	8870	8870	0
300	20250219	161300	168950660	8870	8870	8870	8870	0
301	20250219	161200	168950660	8870	8870	8870	8870	0
302	20250219	161100	168950660	8870	8870	8870	8870	189
303	20250219	161000	168950660	8870	8870	8870	8870	0
304	20250219	160900	168950660	8870	8870	8870	8870	0
305	20250219	160800	168950660	8870	8870	8870	8870	0
306	20250219	160700	168950660	8870	8870	8870	8870	0
307	20250219	160600	168950660	8870	8870	8870	8870	0
308	20250219	160500	168950660	8870	8870	8870	8870	0
309	20250219	160400	168950660	8870	8870	8870	8870	0
310	20250219	160300	168950660	8870	8870	8870	8870	0
311	20250219	160200	168950660	8870	8870	8870	8870	0
312	20250219	160100	168950660	8870	8870	8870	8870	0
313	20250219	160000	168950660	8870	8870	8870	8870	0
314	20250219	155900	168950660	8870	8870	8870	8870	0
315	20250219	155800	168950660	8870	8870	8870	8870	0
316	20250219	155700	168950660	8870	8870	8870	8870	0
317	20250219	155600	168950660	8870	8870	8870	8870	0
318	20250219	155500	168950660	8870	8870	8870	8870	0
319	20250219	155400	168950660	8870	8870	8870	8870	0
320	20250219	155300	168950660	8870	8870	8870	8870	0
321	20250219	155200	168950660	8870	8870	8870	8870	0
322	20250219	155100	168950660	8870	8870	8870	8870	0
323	20250219	155000	168950660	8870	8870	8870	8870	0
324	20250219	154900	168950660	8870	8870	8870	8870	0
325	20250219	154800	168950660	8870	8870	8870	8870	0
326	20250219	154700	168950660	8870	8870	8870	8870	0
327	20250219	154600	168950660	8870	8870	8870	8870	0
328	20250219	154500	168950660	8870	8870	8870	8870	0
329	20250219	154400	168950660	8870	8870	8870	8870	0
330	20250219	154300	168950660	8870	8870	8870	8870	0
331	20250219	154200	168950660	8870	8870	8870	8870	0
332	20250219	154100	168950660	8870	8870	8870	8870	189
333	20250219	154000	168950660	8870	8870	8870	8870	0
334	20250219	153900	168950660	8870	8870	8870	8870	0
335	20250219	153800	168950660	8870	8870	8870	8870	0
336	20250219	153700	168950660	8870	8870	8870	8870	0
337	20250219	153600	168950660	8870	8870	8870	8870	0
338	20250219	153500	168950660	8870	8870	8870	8870	0
339	20250219	153400	168950660	8870	8870	8870	8870	0
340	20250219	153300	168950660	8870	8870	8870	8870	0
341	20250219	153200	168950660	8870	8870	8870	8870	0
342	20250219	153100	168950660	8870	8870	8870	8870	0
343	20250219	153000	168950660	8870	8870	8870	8870	189
344	20250219	152900	167274230	8870	8870	8870	8870	0
345	20250219	152800	167274230	8870	8870	8870	8870	0
346	20250219	152700	167274230	8870	8870	8870	8870	0
347	20250219	152600	167274230	8870	8870	8870	8870	0
348	20250219	152500	167274230	8870	8870	8870	8870	0
349	20250219	152400	167274230	8870	8870	8870	8870	0
350	20250219	152300	167274230	8870	8870	8870	8870	0
351	20250219	152200	167274230	8870	8870	8870	8870	0
352	20250219	152100	167274230	8870	8870	8870	8870	0
353	20250219	152000	167274230	8870	8870	8870	8870	0
354	20250219	151900	167274230	8870	8870	8870	8870	9
355	20250219	151800	167194400	8840	8840	8840	8840	1
356	20250219	151700	167185560	8820	8820	8820	8820	0
357	20250219	151600	167185560	8820	8820	8820	8820	32
358	20250219	151500	166903320	8820	8820	8820	8820	46
359	20250219	151400	166497600	8820	8820	8820	8820	0
360	20250219	151300	166497600	8820	8820	8820	8820	0
361	20250219	151200	166497600	8820	8820	8820	8820	0
362	20250219	151100	166497600	8820	8820	8820	8820	0
363	20250219	151000	166497600	8820	8820	8820	8820	0
364	20250219	150900	166497600	8820	8820	8820	8820	0
365	20250219	150800	166497600	8820	8820	8820	8820	34
366	20250219	150700	166197720	8820	8820	8820	8820	0
367	20250219	150600	166197720	8820	8820	8820	8820	0
368	20250219	150500	166197720	8820	8820	8820	8820	0
369	20250219	150400	166197720	8820	8820	8820	8820	17
370	20250219	150300	166047780	8820	8820	8820	8820	34
371	20250219	150200	165747900	8870	8870	8870	8870	0
372	20250219	150100	165747900	8870	8870	8870	8870	0
373	20250219	150000	165747900	8870	8870	8870	8870	0
374	20250219	145900	165747900	8870	8870	8870	8870	5
375	20250219	145800	165703550	8870	8860	8870	8820	105
376	20250219	145700	164772290	8860	8860	8860	8860	1
377	20250219	145600	164763430	8810	8810	8810	8810	0
378	20250219	145500	164763430	8810	8810	8810	8810	0
379	20250219	145400	164763430	8810	8860	8860	8810	65
380	20250219	145300	164190720	8870	8870	8870	8870	0
381	20250219	145200	164190720	8870	8870	8870	8870	0
382	20250219	145100	164190720	8870	8870	8870	8870	10
383	20250219	145000	164102020	8870	8870	8870	8870	10
384	20250219	144900	164013320	8870	8870	8870	8870	0
385	20250219	144800	164013320	8870	8870	8870	8870	0
386	20250219	144700	164013320	8870	8870	8870	8870	84
387	20250219	144600	163268240	8870	8870	8870	8870	0
388	20250219	144500	163268240	8870	8870	8870	8870	0
389	20250219	144400	163268240	8870	8870	8870	8870	0
390	20250219	144300	163268240	8870	8870	8870	8870	0
391	20250219	144200	163268240	8870	8870	8870	8870	0
392	20250219	144100	163268240	8870	8870	8870	8870	6
393	20250219	144000	163215020	8860	8860	8860	8860	0
394	20250219	143900	163215020	8860	8860	8860	8860	0
395	20250219	143800	163215020	8860	8860	8860	8860	370
396	20250219	143700	159936820	8870	8870	8870	8870	0
397	20250219	143600	159936820	8870	8870	8870	8870	0
398	20250219	143500	159936820	8870	8870	8870	8870	0
399	20250219	143400	159936820	8870	8870	8870	8870	0
400	20250219	143300	159936820	8870	8870	8870	8870	0
401	20250219	143200	159936820	8870	8870	8870	8870	0
402	20250219	143100	159936820	8870	8860	8870	8860	6
403	20250219	143000	159883650	8860	8860	8860	8860	559
404	20250219	142900	154930910	8860	8860	8860	8860	0
405	20250219	142800	154930910	8860	8860	8860	8860	12
406	20250219	142700	154824590	8830	8830	8830	8830	0
407	20250219	142600	154824590	8830	8830	8830	8830	0
408	20250219	142500	154824590	8830	8830	8830	8830	1
409	20250219	142400	154815760	8810	8810	8810	8810	0
410	20250219	142300	154815760	8810	8810	8810	8810	0
411	20250219	142200	154815760	8810	8810	8810	8810	0
412	20250219	142100	154815760	8810	8810	8810	8810	0
413	20250219	142000	154815760	8810	8810	8810	8810	0
414	20250219	141900	154815760	8810	8810	8810	8810	0
415	20250219	141800	154815760	8810	8810	8810	8810	0
416	20250219	141700	154815760	8810	8810	8810	8810	0
417	20250219	141600	154815760	8810	8810	8810	8810	0
418	20250219	141500	154815760	8810	8810	8810	8810	0
419	20250219	141400	154815760	8810	8810	8810	8810	0
420	20250219	141300	154815760	8810	8810	8810	8810	0
421	20250219	141200	154815760	8810	8810	8810	8810	0
422	20250219	141100	154815760	8810	8810	8810	8810	2
423	20250219	141000	154798140	8870	8870	8870	8870	0
424	20250219	140900	154798140	8870	8870	8870	8870	0
425	20250219	140800	154798140	8870	8870	8870	8870	0
426	20250219	140700	154798140	8870	8870	8870	8870	0
427	20250219	140600	154798140	8870	8870	8870	8870	0
428	20250219	140500	154798140	8870	8870	8870	8870	0
429	20250219	140400	154798140	8870	8870	8870	8870	0
430	20250219	140300	154798140	8870	8870	8870	8870	0
431	20250219	140200	154798140	8870	8870	8870	8870	0
432	20250219	140100	154798140	8870	8870	8870	8870	0
433	20250219	140000	154798140	8870	8870	8870	8870	0
434	20250219	135900	154798140	8870	8870	8870	8870	0
435	20250219	135800	154798140	8870	8870	8870	8870	0
436	20250219	135700	154798140	8870	8870	8870	8870	0
437	20250219	135600	154798140	8870	8870	8870	8870	0
438	20250219	135500	154798140	8870	8870	8870	8870	0
439	20250219	135400	154798140	8870	8870	8870	8870	0
440	20250219	135300	154798140	8870	8870	8870	8870	1
441	20250219	135200	154789270	8870	8870	8870	8870	0
442	20250219	135100	154789270	8870	8870	8870	8870	0
443	20250219	135000	154789270	8870	8870	8870	8870	0
444	20250219	134900	154789270	8870	8870	8870	8870	0
445	20250219	134800	154789270	8870	8870	8870	8870	1
446	20250219	134700	154780400	8870	8870	8870	8870	0
447	20250219	134600	154780400	8870	8870	8870	8870	1
448	20250219	134500	154771530	8870	8870	8870	8870	2
449	20250219	134400	154753790	8870	8870	8870	8870	0
450	20250219	134300	154753790	8870	8870	8870	8870	0
451	20250219	134200	154753790	8870	8870	8870	8870	0
452	20250219	134100	154753790	8870	8870	8870	8870	0
453	20250219	134000	154753790	8870	8870	8870	8870	0
454	20250219	133900	154753790	8870	8870	8870	8870	0
455	20250219	133800	154753790	8870	8870	8870	8870	0
456	20250219	133700	154753790	8870	8870	8870	8870	0
457	20250219	133600	154753790	8870	8860	8870	8860	89
458	20250219	133500	153964770	8860	8860	8860	8860	0
459	20250219	133400	153964770	8860	8860	8860	8860	100
460	20250219	133300	153078770	8810	8810	8810	8810	0
461	20250219	133200	153078770	8810	8810	8810	8810	10
462	20250219	133100	152990670	8790	8790	8790	8790	0
463	20250219	133000	152990670	8790	8790	8790	8790	0
464	20250219	132900	152990670	8790	8790	8790	8790	0
465	20250219	132800	152990670	8790	8790	8790	8790	0
466	20250219	132700	152990670	8790	8790	8790	8790	0
467	20250219	132600	152990670	8790	8790	8790	8790	0
468	20250219	132500	152990670	8790	8790	8790	8790	0
469	20250219	132400	152990670	8790	8790	8790	8790	0
470	20250219	132300	152990670	8790	8830	8830	8790	682
471	20250219	132200	146983130	8830	8830	8830	8830	0
472	20250219	132100	146983130	8830	8830	8830	8830	0
473	20250219	132000	146983130	8830	8850	8850	8830	13
474	20250219	131900	146868190	8860	8860	8860	8860	0
475	20250219	131800	146868190	8860	8850	8860	8850	13
476	20250219	131700	146753040	8850	8850	8850	8850	0
477	20250219	131600	146753040	8850	8850	8850	8850	0
478	20250219	131500	146753040	8850	8850	8850	8850	0
479	20250219	131400	146753040	8850	8850	8850	8850	0
480	20250219	131300	146753040	8850	8850	8850	8850	0
481	20250219	131200	146753040	8850	8850	8850	8850	0
482	20250219	131100	146753040	8850	8850	8850	8850	10
483	20250219	131000	146664540	8850	8850	8850	8850	37
484	20250219	130900	146337090	8840	8840	8840	8840	0
485	20250219	130800	146337090	8840	8840	8840	8840	0
486	20250219	130700	146337090	8840	8840	8840	8840	9
487	20250219	130600	146257530	8820	8820	8820	8820	20
488	20250219	130500	146081130	8850	8850	8850	8850	0
489	20250219	130400	146081130	8850	8850	8850	8850	0
490	20250219	130300	146081130	8850	8850	8850	8850	0
491	20250219	130200	146081130	8850	8850	8850	8850	0
492	20250219	130100	146081130	8850	8850	8850	8850	0
493	20250219	130000	146081130	8850	8850	8850	8850	1
494	20250219	125900	146072280	8860	8860	8860	8860	0
495	20250219	125800	146072280	8860	8860	8860	8860	0
496	20250219	125700	146072280	8860	8860	8860	8860	1
497	20250219	125600	146063420	8850	8850	8850	8850	5
498	20250219	125500	146019170	8860	8860	8860	8860	0
499	20250219	125400	146019170	8860	8850	8860	8850	341
500	20250219	125300	143001310	8850	8850	8850	8850	0
501	20250219	125200	143001310	8850	8850	8850	8850	0
502	20250219	125100	143001310	8850	8850	8850	8850	0
503	20250219	125000	143001310	8850	8850	8850	8850	0
504	20250219	124900	143001310	8850	8850	8850	8850	1
505	20250219	124800	142992460	8850	8850	8850	8850	1
506	20250219	124700	142983610	8800	8800	8800	8800	0
507	20250219	124600	142983610	8800	8800	8800	8800	0
508	20250219	124500	142983610	8800	8800	8800	8800	0
509	20250219	124400	142983610	8800	8800	8800	8800	0
510	20250219	124300	142983610	8800	8800	8800	8800	0
511	20250219	124200	142983610	8800	8800	8800	8800	0
512	20250219	124100	142983610	8800	8800	8800	8800	0
513	20250219	124000	142983610	8800	8800	8800	8800	0
514	20250219	123900	142983610	8800	8800	8800	8800	0
515	20250219	123800	142983610	8800	8800	8800	8800	0
516	20250219	123700	142983610	8800	8800	8800	8800	0
517	20250219	123600	142983610	8800	8810	8810	8800	50
518	20250219	123500	142543380	8810	8810	8810	8810	1
519	20250219	123400	142534570	8850	8850	8850	8850	0
520	20250219	123300	142534570	8850	8850	8850	8850	0
521	20250219	123200	142534570	8850	8850	8850	8850	0
522	20250219	123100	142534570	8850	8850	8850	8850	0
523	20250219	123000	142534570	8850	8850	8850	8850	5
524	20250219	122900	142490320	8850	8850	8850	8850	0
525	20250219	122800	142490320	8850	8850	8850	8850	0
526	20250219	122700	142490320	8850	8850	8850	8850	0
527	20250219	122600	142490320	8850	8850	8850	8850	0
528	20250219	122500	142490320	8850	8850	8850	8850	0
529	20250219	122400	142490320	8850	8850	8850	8850	0
530	20250219	122300	142490320	8850	8850	8850	8850	0
531	20250219	122200	142490320	8850	8850	8850	8850	0
532	20250219	122100	142490320	8850	8850	8850	8850	0
533	20250219	122000	142490320	8850	8850	8850	8850	0
534	20250219	121900	142490320	8850	8850	8850	8850	1
535	20250219	121800	142481470	8860	8860	8860	8860	0
536	20250219	121700	142481470	8860	8860	8860	8860	0
537	20250219	121600	142481470	8860	8860	8860	8860	0
538	20250219	121500	142481470	8860	8860	8860	8860	0
539	20250219	121400	142481470	8860	8860	8860	8860	1
540	20250219	121300	142472610	8800	8800	8800	8800	0
541	20250219	121200	142472610	8800	8800	8800	8800	0
542	20250219	121100	142472610	8800	8800	8800	8800	0
543	20250219	121000	142472610	8800	8800	8800	8800	0
544	20250219	120900	142472610	8800	8800	8800	8800	0
545	20250219	120800	142472610	8800	8800	8800	8800	0
546	20250219	120700	142472610	8800	8800	8800	8800	0
547	20250219	120600	142472610	8800	8800	8800	8800	557
548	20250219	120500	137571010	8800	8810	8810	8800	154
549	20250219	120400	136215010	8850	8850	8850	8850	0
550	20250219	120300	136215010	8850	8850	8850	8850	0
551	20250219	120200	136215010	8850	8850	8850	8850	164
552	20250219	120100	134763610	8850	8850	8850	8850	0
553	20250219	120000	134763610	8850	8850	8850	8850	0
554	20250219	115900	134763610	8850	8850	8850	8850	0
555	20250219	115800	134763610	8850	8850	8850	8850	6
556	20250219	115700	134710510	8850	8850	8850	8850	0
557	20250219	115600	134710510	8850	8850	8850	8850	0
558	20250219	115500	134710510	8850	8850	8850	8850	0
559	20250219	115400	134710510	8850	8850	8850	8850	40
560	20250219	115300	134356510	8850	8850	8850	8850	0
561	20250219	115200	134356510	8850	8850	8850	8850	0
562	20250219	115100	134356510	8850	8850	8850	8850	0
563	20250219	115000	134356510	8850	8850	8850	8800	61
564	20250219	114900	133818160	8850	8850	8850	8850	0
565	20250219	114800	133818160	8850	8850	8850	8850	5
566	20250219	114700	133773910	8850	8850	8850	8850	1
567	20250219	114600	133765060	8820	8820	8820	8820	0
568	20250219	114500	133765060	8820	8820	8820	8820	0
569	20250219	114400	133765060	8820	8820	8820	8820	0
570	20250219	114300	133765060	8820	8820	8820	8820	0
571	20250219	114200	133765060	8820	8820	8820	8820	0
572	20250219	114100	133765060	8820	8820	8820	8820	0
573	20250219	114000	133765060	8820	8820	8820	8820	0
574	20250219	113900	133765060	8820	8840	8840	8820	228
575	20250219	113800	131753370	8840	8840	8840	8840	7
576	20250219	113700	131691490	8840	8840	8840	8840	6
577	20250219	113600	131638450	8840	8840	8840	8840	60
578	20250219	113500	131108050	8830	8830	8830	8830	0
579	20250219	113400	131108050	8830	8830	8830	8830	153
580	20250219	113300	129757060	8830	8830	8830	8830	2
581	20250219	113200	129739400	8830	8830	8830	8830	0
582	20250219	113100	129739400	8830	8830	8830	8830	0
583	20250219	113000	129739400	8830	8830	8830	8830	0
584	20250219	112900	129739400	8830	8830	8830	8830	3
585	20250219	112800	129712910	8830	8830	8830	8830	1
586	20250219	112700	129704080	8830	8830	8830	8830	0
587	20250219	112600	129704080	8830	8830	8830	8830	0
588	20250219	112500	129704080	8830	8830	8830	8830	0
589	20250219	112400	129704080	8830	8830	8830	8830	0
590	20250219	112300	129704080	8830	8830	8830	8830	0
591	20250219	112200	129704080	8830	8830	8830	8830	0
592	20250219	112100	129704080	8830	8830	8830	8830	0
593	20250219	112000	129704080	8830	8830	8830	8830	0
594	20250219	111900	129704080	8830	8830	8830	8830	0
595	20250219	111800	129704080	8830	8830	8830	8830	41
596	20250219	111700	129342050	8830	8820	8830	8820	80
597	20250219	111600	128635660	8820	8820	8820	8820	0
598	20250219	111500	128635660	8820	8820	8820	8820	0
599	20250219	111400	128635660	8820	8820	8820	8820	0
600	20250219	111300	128635660	8820	8820	8820	8820	4
601	20250219	111200	128600380	8820	8820	8820	8820	0
602	20250219	111100	128600380	8820	8820	8820	8820	66
603	20250219	111000	128018260	8780	8780	8780	8780	0
604	20250219	110900	128018260	8780	8800	8800	8780	147
605	20250219	110800	126727180	8830	8830	8830	8830	20
606	20250219	110700	126550580	8840	8840	8840	8840	0
607	20250219	110600	126550580	8840	8840	8840	8840	0
608	20250219	110500	126550580	8840	8840	8840	8840	1
609	20250219	110400	126541740	8830	8830	8830	8830	22
610	20250219	110300	126347480	8830	8830	8830	8830	0
611	20250219	110200	126347480	8830	8830	8830	8830	0
612	20250219	110100	126347480	8830	8830	8830	8830	0
613	20250219	110000	126347480	8830	8830	8830	8830	8
614	20250219	105900	126276840	8830	8830	8830	8830	0
615	20250219	105800	126276840	8830	8830	8830	8830	12
616	20250219	105700	126170880	8830	8830	8830	8830	1
617	20250219	105600	126162050	8780	8780	8780	8780	0
618	20250219	105500	126162050	8780	8780	8780	8780	0
619	20250219	105400	126162050	8780	8780	8780	8780	1
620	20250219	105300	126153270	8780	8780	8780	8780	0
621	20250219	105200	126153270	8780	8780	8780	8780	5
622	20250219	105100	126109370	8850	8850	8850	8850	0
623	20250219	105000	126109370	8850	8850	8850	8850	0
624	20250219	104900	126109370	8850	8850	8850	8850	1
625	20250219	104800	126100520	8850	8850	8850	8850	0
626	20250219	104700	126100520	8850	8850	8850	8850	0
627	20250219	104600	126100520	8850	8850	8850	8850	1
628	20250219	104500	126091670	8780	8780	8780	8780	15
629	20250219	104400	125959970	8870	8870	8870	8870	0
630	20250219	104300	125959970	8870	8870	8870	8870	0
631	20250219	104200	125959970	8870	8870	8870	8870	0
632	20250219	104100	125959970	8870	8870	8870	8870	0
633	20250219	104000	125959970	8870	8870	8870	8870	0
634	20250219	103900	125959970	8870	8860	8870	8600	2021
635	20250219	103800	108395220	8870	8870	8870	8870	10
636	20250219	103700	108306520	8860	8860	8860	8860	12
637	20250219	103600	108200200	8870	8870	8870	8870	0
638	20250219	103500	108200200	8870	8870	8870	8870	174
639	20250219	103400	106656820	8880	8880	8880	8880	0
640	20250219	103300	106656820	8880	8880	8880	8880	0
641	20250219	103200	106656820	8880	8880	8880	8880	0
642	20250219	103100	106656820	8880	8880	8880	8880	70
643	20250219	103000	106035220	8870	8870	8870	8870	0
644	20250219	102900	106035220	8870	8870	8870	8870	0
645	20250219	102800	106035220	8870	8900	8900	8870	70
646	20250219	102700	105413720	8930	8930	8930	8930	0
647	20250219	102600	105413720	8930	8930	8930	8930	0
648	20250219	102500	105413720	8930	8930	8930	8930	0
649	20250219	102400	105413720	8930	8930	8930	8930	17
650	20250219	102300	105261910	8920	8920	8920	8920	160
651	20250219	102200	103834710	8930	8930	8930	8930	0
652	20250219	102100	103834710	8930	8930	8930	8930	0
653	20250219	102000	103834710	8930	8890	8930	8890	438
654	20250219	101900	99932570	8890	8850	8890	8850	3739
655	20250219	101800	66831180	8850	8850	8850	8850	0
656	20250219	101700	66831180	8850	8850	8850	8850	1227
657	20250219	101600	55972230	8850	8840	8850	8840	47
658	20250219	101500	55556700	8840	8840	8840	8840	3
659	20250219	101400	55530180	8840	8840	8840	8840	20
660	20250219	101300	55353380	8830	8830	8830	8830	0
661	20250219	101200	55353380	8830	8830	8830	8830	0
662	20250219	101100	55353380	8830	8830	8830	8830	0
663	20250219	101000	55353380	8830	8840	8840	8830	152
664	20250219	100900	54009720	8830	8830	8830	8830	5
665	20250219	100800	53965570	8830	8830	8830	8830	2
666	20250219	100700	53947910	8840	8840	8840	8840	0
667	20250219	100600	53947910	8840	8830	8840	8830	216
668	20250219	100500	52040620	8830	8830	8830	8830	2
669	20250219	100400	52022960	8830	8830	8830	8830	0
670	20250219	100300	52022960	8830	8830	8830	8830	2
671	20250219	100200	52005300	8850	8850	8850	8850	0
672	20250219	100100	52005300	8850	8840	8850	8840	15
673	20250219	100000	51872580	8850	8850	8850	8850	0
674	20250219	095900	51872580	8850	8850	8850	8850	0
675	20250219	095800	51872580	8850	8850	8850	8850	0
676	20250219	095700	51872580	8850	8850	8850	8850	0
677	20250219	095600	51872580	8850	8850	8850	8850	2
678	20250219	095500	51854880	8850	8860	8860	8850	1126
679	20250219	095400	41889770	8880	8880	8880	8880	4
680	20250219	095300	41854250	8880	8880	8880	8880	0
681	20250219	095200	41854250	8880	8860	8880	8850	106
682	20250219	095100	40915990	8870	8880	8880	8870	2
683	20250219	095000	40898240	8880	8880	8880	8880	0
684	20250219	094900	40898240	8880	8880	8880	8880	10
685	20250219	094800	40809440	8850	8860	8860	8850	138
686	20250219	094700	39587940	8850	8880	8880	8850	198
687	20250219	094600	37832460	8880	8880	8880	8880	40
688	20250219	094500	37477260	8880	8880	8880	8850	166
689	20250219	094400	36007980	8880	8860	8880	8850	137
690	20250219	094300	34793870	8860	8840	8860	8800	346
691	20250219	094200	31735140	8840	8840	8840	8840	0
692	20250219	094100	31735140	8840	8850	8850	8840	21
693	20250219	094000	31549390	8790	8790	8790	8790	18
694	20250219	093900	31391170	8850	8790	8850	8780	351
695	20250219	093800	28307210	8850	8790	8850	8790	1207
696	20250219	093700	17686010	8780	8780	8780	8780	0
697	20250219	093600	17686010	8780	8780	8780	8780	2
698	20250219	093500	17668450	8790	8790	8790	8790	0
699	20250219	093400	17668450	8790	8780	8790	8780	10
700	20250219	093300	17580570	8770	8780	8790	8770	11
701	20250219	093200	17484000	8780	8780	8780	8780	5
702	20250219	093100	17440100	8780	8780	8780	8780	1
703	20250219	093000	17431320	8790	8790	8790	8790	0
704	20250219	092900	17431320	8790	8780	8790	8720	107
705	20250219	092800	16491910	8790	8790	8790	8790	0
706	20250219	092700	16491910	8790	8790	8790	8790	0
707	20250219	092600	16491910	8790	8790	8790	8790	0
708	20250219	092500	16491910	8790	8780	8790	8780	100
709	20250219	092400	15612970	8780	8690	8780	8680	878
710	20250219	092300	7972180	8700	8720	8720	8700	9
711	20250219	092200	7893760	8720	8720	8720	8720	4
712	20250219	092100	7858880	8720	8720	8720	8720	19
713	20250219	092000	7693200	8720	8720	8720	8720	2
714	20250219	091900	7675760	8720	8720	8720	8720	0
715	20250219	091800	7675760	8720	8720	8720	8720	3
716	20250219	091700	7649600	8720	8720	8720	8720	6
717	20250219	091600	7597280	8710	8690	8710	8690	304
718	20250219	091500	4955220	8690	8690	8690	8690	86
719	20250219	091400	4207880	8680	8690	8690	8680	15
720	20250219	091300	4077630	8680	8680	8680	8680	0
721	20250219	091200	4077630	8680	8680	8680	8680	5
722	20250219	091100	4034230	8630	8630	8630	8630	0
723	20250219	091000	4034230	8630	8630	8630	8630	0
724	20250219	090900	4034230	8630	8680	8680	8630	19
725	20250219	090800	3870210	8630	8630	8630	8630	4
726	20250219	090700	3835690	8690	8690	8690	8690	0
727	20250219	090600	3835690	8690	8690	8690	8690	0
728	20250219	090500	3835690	8690	8690	8690	8690	0
729	20250219	090400	3835690	8690	8690	8690	8690	0
730	20250219	090300	3835690	8690	8690	8690	8690	0
731	20250219	090200	3835690	8690	8690	8690	8690	0
732	20250219	090100	3835690	8690	8690	8690	8690	0
733	20250219	090000	3835690	8690	8600	8690	8600	446