KissMeData/081580/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	195900	151246070	2980	2980	2980	2980	1627
3	20250219	195800	151246070	2980	2980	2980	2980	0
4	20250219	195700	151246070	2980	2980	2980	2980	0
5	20250219	195600	151246070	2980	2980	2980	2980	0
6	20250219	195500	151246070	2980	2980	2980	2980	0
7	20250219	195400	151246070	2980	2980	2980	2980	0
8	20250219	195300	151246070	2980	2980	2980	2980	0
9	20250219	195200	151246070	2980	2980	2980	2980	0
10	20250219	195100	151246070	2980	2980	2980	2980	0
11	20250219	195000	151246070	2980	2980	2980	2980	0
12	20250219	194900	151246070	2980	2980	2980	2980	0
13	20250219	194800	151246070	2980	2980	2980	2980	0
14	20250219	194700	151246070	2980	2980	2980	2980	0
15	20250219	194600	151246070	2980	2980	2980	2980	0
16	20250219	194500	151246070	2980	2980	2980	2980	0
17	20250219	194400	151246070	2980	2980	2980	2980	0
18	20250219	194300	151246070	2980	2980	2980	2980	0
19	20250219	194200	151246070	2980	2980	2980	2980	0
20	20250219	194100	151246070	2980	2980	2980	2980	0
21	20250219	194000	151246070	2980	2980	2980	2980	0
22	20250219	193900	151246070	2980	2980	2980	2980	0
23	20250219	193800	151246070	2980	2980	2980	2980	0
24	20250219	193700	151246070	2980	2980	2980	2980	0
25	20250219	193600	151246070	2980	2980	2980	2980	0
26	20250219	193500	151246070	2980	2980	2980	2980	0
27	20250219	193400	151246070	2980	2980	2980	2980	0
28	20250219	193300	151246070	2980	2980	2980	2980	0
29	20250219	193200	151246070	2980	2980	2980	2980	0
30	20250219	193100	151246070	2980	2980	2980	2980	0
31	20250219	193000	151246070	2980	2980	2980	2980	0
32	20250219	192900	151246070	2980	2980	2980	2980	1627
33	20250219	192800	151246070	2980	2980	2980	2980	0
34	20250219	192700	151246070	2980	2980	2980	2980	0
35	20250219	192600	151246070	2980	2980	2980	2980	0
36	20250219	192500	151246070	2980	2980	2980	2980	0
37	20250219	192400	151246070	2980	2980	2980	2980	0
38	20250219	192300	151246070	2980	2980	2980	2980	0
39	20250219	192200	151246070	2980	2980	2980	2980	0
40	20250219	192100	151246070	2980	2980	2980	2980	0
41	20250219	192000	151246070	2980	2980	2980	2980	0
42	20250219	191900	151246070	2980	2980	2980	2980	0
43	20250219	191800	151246070	2980	2980	2980	2980	0
44	20250219	191700	151246070	2980	2980	2980	2980	0
45	20250219	191600	151246070	2980	2980	2980	2980	0
46	20250219	191500	151246070	2980	2980	2980	2980	0
47	20250219	191400	151246070	2980	2980	2980	2980	0
48	20250219	191300	151246070	2980	2980	2980	2980	0
49	20250219	191200	151246070	2980	2980	2980	2980	0
50	20250219	191100	151246070	2980	2980	2980	2980	0
51	20250219	191000	151246070	2980	2980	2980	2980	0
52	20250219	190900	151246070	2980	2980	2980	2980	0
53	20250219	190800	151246070	2980	2980	2980	2980	0
54	20250219	190700	151246070	2980	2980	2980	2980	0
55	20250219	190600	151246070	2980	2980	2980	2980	0
56	20250219	190500	151246070	2980	2980	2980	2980	0
57	20250219	190400	151246070	2980	2980	2980	2980	0
58	20250219	190300	151246070	2980	2980	2980	2980	0
59	20250219	190200	151246070	2980	2980	2980	2980	0
60	20250219	190100	151246070	2980	2980	2980	2980	0
61	20250219	190000	151246070	2980	2980	2980	2980	0
62	20250219	185900	151246070	2980	2980	2980	2980	1627
63	20250219	185800	151246070	2980	2980	2980	2980	0
64	20250219	185700	151246070	2980	2980	2980	2980	0
65	20250219	185600	151246070	2980	2980	2980	2980	0
66	20250219	185500	151246070	2980	2980	2980	2980	0
67	20250219	185400	151246070	2980	2980	2980	2980	0
68	20250219	185300	151246070	2980	2980	2980	2980	0
69	20250219	185200	151246070	2980	2980	2980	2980	0
70	20250219	185100	151246070	2980	2980	2980	2980	0
71	20250219	185000	151246070	2980	2980	2980	2980	0
72	20250219	184900	151246070	2980	2980	2980	2980	0
73	20250219	184800	151246070	2980	2980	2980	2980	0
74	20250219	184700	151246070	2980	2980	2980	2980	0
75	20250219	184600	151246070	2980	2980	2980	2980	0
76	20250219	184500	151246070	2980	2980	2980	2980	0
77	20250219	184400	151246070	2980	2980	2980	2980	0
78	20250219	184300	151246070	2980	2980	2980	2980	0
79	20250219	184200	151246070	2980	2980	2980	2980	0
80	20250219	184100	151246070	2980	2980	2980	2980	0
81	20250219	184000	151246070	2980	2980	2980	2980	0
82	20250219	183900	151246070	2980	2980	2980	2980	0
83	20250219	183800	151246070	2980	2980	2980	2980	0
84	20250219	183700	151246070	2980	2980	2980	2980	0
85	20250219	183600	151246070	2980	2980	2980	2980	0
86	20250219	183500	151246070	2980	2980	2980	2980	0
87	20250219	183400	151246070	2980	2980	2980	2980	0
88	20250219	183300	151246070	2980	2980	2980	2980	0
89	20250219	183200	151246070	2980	2980	2980	2980	0
90	20250219	183100	151246070	2980	2980	2980	2980	0
91	20250219	183000	151246070	2980	2980	2980	2980	0
92	20250219	182900	151246070	2980	2980	2980	2980	1627
93	20250219	182800	151246070	2980	2980	2980	2980	0
94	20250219	182700	151246070	2980	2980	2980	2980	0
95	20250219	182600	151246070	2980	2980	2980	2980	0
96	20250219	182500	151246070	2980	2980	2980	2980	0
97	20250219	182400	151246070	2980	2980	2980	2980	0
98	20250219	182300	151246070	2980	2980	2980	2980	0
99	20250219	182200	151246070	2980	2980	2980	2980	0
100	20250219	182100	151246070	2980	2980	2980	2980	0
101	20250219	182000	151246070	2980	2980	2980	2980	0
102	20250219	181900	151246070	2980	2980	2980	2980	0
103	20250219	181800	151246070	2980	2980	2980	2980	0
104	20250219	181700	151246070	2980	2980	2980	2980	0
105	20250219	181600	151246070	2980	2980	2980	2980	0
106	20250219	181500	151246070	2980	2980	2980	2980	0
107	20250219	181400	151246070	2980	2980	2980	2980	0
108	20250219	181300	151246070	2980	2980	2980	2980	0
109	20250219	181200	151246070	2980	2980	2980	2980	0
110	20250219	181100	151246070	2980	2980	2980	2980	0
111	20250219	181000	151246070	2980	2980	2980	2980	0
112	20250219	180900	151246070	2980	2980	2980	2980	0
113	20250219	180800	151246070	2980	2980	2980	2980	0
114	20250219	180700	151246070	2980	2980	2980	2980	0
115	20250219	180600	151246070	2980	2980	2980	2980	0
116	20250219	180500	151246070	2980	2980	2980	2980	0
117	20250219	180400	151246070	2980	2980	2980	2980	0
118	20250219	180300	151246070	2980	2980	2980	2980	0
119	20250219	180200	151246070	2980	2980	2980	2980	0
120	20250219	180100	151246070	2980	2980	2980	2980	0
121	20250219	180000	151246070	2980	2980	2980	2980	0
122	20250219	175900	151246070	2980	2980	2980	2980	1627
123	20250219	175800	151246070	2980	2980	2980	2980	0
124	20250219	175700	151246070	2980	2980	2980	2980	0
125	20250219	175600	151246070	2980	2980	2980	2980	0
126	20250219	175500	151246070	2980	2980	2980	2980	0
127	20250219	175400	151246070	2980	2980	2980	2980	0
128	20250219	175300	151246070	2980	2980	2980	2980	0
129	20250219	175200	151246070	2980	2980	2980	2980	0
130	20250219	175100	151246070	2980	2980	2980	2980	0
131	20250219	175000	151246070	2980	2980	2980	2980	0
132	20250219	174900	151246070	2980	2980	2980	2980	0
133	20250219	174800	151246070	2980	2980	2980	2980	0
134	20250219	174700	151246070	2980	2980	2980	2980	0
135	20250219	174600	151246070	2980	2980	2980	2980	0
136	20250219	174500	151246070	2980	2980	2980	2980	0
137	20250219	174400	151246070	2980	2980	2980	2980	0
138	20250219	174300	151246070	2980	2980	2980	2980	0
139	20250219	174200	151246070	2980	2980	2980	2980	0
140	20250219	174100	151246070	2980	2980	2980	2980	0
141	20250219	174000	151246070	2980	2980	2980	2980	0
142	20250219	173900	151246070	2980	2980	2980	2980	0
143	20250219	173800	151246070	2980	2980	2980	2980	0
144	20250219	173700	151246070	2980	2980	2980	2980	0
145	20250219	173600	151246070	2980	2980	2980	2980	0
146	20250219	173500	151246070	2980	2980	2980	2980	0
147	20250219	173400	151246070	2980	2980	2980	2980	0
148	20250219	173300	151246070	2980	2980	2980	2980	0
149	20250219	173200	151246070	2980	2980	2980	2980	0
150	20250219	173100	151246070	2980	2980	2980	2980	0
151	20250219	173000	151246070	2980	2980	2980	2980	0
152	20250219	172900	151246070	2980	2980	2980	2980	1627
153	20250219	172800	151246070	2980	2980	2980	2980	0
154	20250219	172700	151246070	2980	2980	2980	2980	0
155	20250219	172600	151246070	2980	2980	2980	2980	0
156	20250219	172500	151246070	2980	2980	2980	2980	0
157	20250219	172400	151246070	2980	2980	2980	2980	0
158	20250219	172300	151246070	2980	2980	2980	2980	0
159	20250219	172200	151246070	2980	2980	2980	2980	0
160	20250219	172100	151246070	2980	2980	2980	2980	0
161	20250219	172000	151246070	2980	2980	2980	2980	0
162	20250219	171900	151246070	2980	2980	2980	2980	0
163	20250219	171800	151246070	2980	2980	2980	2980	0
164	20250219	171700	151246070	2980	2980	2980	2980	0
165	20250219	171600	151246070	2980	2980	2980	2980	0
166	20250219	171500	151246070	2980	2980	2980	2980	0
167	20250219	171400	151246070	2980	2980	2980	2980	0
168	20250219	171300	151246070	2980	2980	2980	2980	0
169	20250219	171200	151246070	2980	2980	2980	2980	0
170	20250219	171100	151246070	2980	2980	2980	2980	0
171	20250219	171000	151246070	2980	2980	2980	2980	0
172	20250219	170900	151246070	2980	2980	2980	2980	0
173	20250219	170800	151246070	2980	2980	2980	2980	0
174	20250219	170700	151246070	2980	2980	2980	2980	0
175	20250219	170600	151246070	2980	2980	2980	2980	0
176	20250219	170500	151246070	2980	2980	2980	2980	0
177	20250219	170400	151246070	2980	2980	2980	2980	0
178	20250219	170300	151246070	2980	2980	2980	2980	0
179	20250219	170200	151246070	2980	2980	2980	2980	0
180	20250219	170100	151246070	2980	2980	2980	2980	0
181	20250219	170000	151246070	2980	2980	2980	2980	0
182	20250219	165900	151246070	2980	2980	2980	2980	1627
183	20250219	165800	151246070	2980	2980	2980	2980	0
184	20250219	165700	151246070	2980	2980	2980	2980	0
185	20250219	165600	151246070	2980	2980	2980	2980	0
186	20250219	165500	151246070	2980	2980	2980	2980	0
187	20250219	165400	151246070	2980	2980	2980	2980	0
188	20250219	165300	151246070	2980	2980	2980	2980	0
189	20250219	165200	151246070	2980	2980	2980	2980	0
190	20250219	165100	151246070	2980	2980	2980	2980	0
191	20250219	165000	151246070	2980	2980	2980	2980	0
192	20250219	164900	151246070	2980	2980	2980	2980	0
193	20250219	164800	151246070	2980	2980	2980	2980	0
194	20250219	164700	151246070	2980	2980	2980	2980	0
195	20250219	164600	151246070	2980	2980	2980	2980	0
196	20250219	164500	151246070	2980	2980	2980	2980	0
197	20250219	164400	151246070	2980	2980	2980	2980	0
198	20250219	164300	151246070	2980	2980	2980	2980	0
199	20250219	164200	151246070	2980	2980	2980	2980	0
200	20250219	164100	151246070	2980	2980	2980	2980	0
201	20250219	164000	151246070	2980	2980	2980	2980	0
202	20250219	163900	151246070	2980	2980	2980	2980	0
203	20250219	163800	151246070	2980	2980	2980	2980	0
204	20250219	163700	151246070	2980	2980	2980	2980	0
205	20250219	163600	151246070	2980	2980	2980	2980	0
206	20250219	163500	151246070	2980	2980	2980	2980	0
207	20250219	163400	151246070	2980	2980	2980	2980	0
208	20250219	163300	151246070	2980	2980	2980	2980	0
209	20250219	163200	151246070	2980	2980	2980	2980	0
210	20250219	163100	151246070	2980	2980	2980	2980	0
211	20250219	163000	151246070	2980	2980	2980	2980	0
212	20250219	162900	151246070	2980	2980	2980	2980	1627
213	20250219	162800	151246070	2980	2980	2980	2980	0
214	20250219	162700	151246070	2980	2980	2980	2980	0
215	20250219	162600	151246070	2980	2980	2980	2980	0
216	20250219	162500	151246070	2980	2980	2980	2980	0
217	20250219	162400	151246070	2980	2980	2980	2980	0
218	20250219	162300	151246070	2980	2980	2980	2980	0
219	20250219	162200	151246070	2980	2980	2980	2980	0
220	20250219	162100	151246070	2980	2980	2980	2980	0
221	20250219	162000	151246070	2980	2980	2980	2980	0
222	20250219	161900	151246070	2980	2980	2980	2980	0
223	20250219	161800	151246070	2980	2980	2980	2980	0
224	20250219	161700	151246070	2980	2980	2980	2980	0
225	20250219	161600	151246070	2980	2980	2980	2980	0
226	20250219	161500	151246070	2980	2980	2980	2980	0
227	20250219	161400	151246070	2980	2980	2980	2980	0
228	20250219	161300	151246070	2980	2980	2980	2980	0
229	20250219	161200	151246070	2980	2980	2980	2980	0
230	20250219	161100	151246070	2980	2980	2980	2980	0
231	20250219	161000	151246070	2980	2980	2980	2980	0
232	20250219	160900	151246070	2980	2980	2980	2980	0
233	20250219	160800	151246070	2980	2980	2980	2980	0
234	20250219	160700	151246070	2980	2980	2980	2980	0
235	20250219	160600	151246070	2980	2980	2980	2980	0
236	20250219	160500	151246070	2980	2980	2980	2980	0
237	20250219	160400	151246070	2980	2980	2980	2980	0
238	20250219	160300	151246070	2980	2980	2980	2980	0
239	20250219	160200	151246070	2980	2980	2980	2980	0
240	20250219	160100	151246070	2980	2980	2980	2980	0
241	20250219	160000	151246070	2980	2980	2980	2980	0
242	20250219	155900	151246070	2980	2980	2980	2980	1627
243	20250219	155800	151246070	2980	2980	2980	2980	0
244	20250219	155700	151246070	2980	2980	2980	2980	0
245	20250219	155600	151246070	2980	2980	2980	2980	0
246	20250219	155500	151246070	2980	2980	2980	2980	0
247	20250219	155400	151246070	2980	2980	2980	2980	0
248	20250219	155300	151246070	2980	2980	2980	2980	0
249	20250219	155200	151246070	2980	2980	2980	2980	0
250	20250219	155100	151246070	2980	2980	2980	2980	0
251	20250219	155000	151246070	2980	2980	2980	2980	0
252	20250219	154900	151246070	2980	2980	2980	2980	0
253	20250219	154800	151246070	2980	2980	2980	2980	0
254	20250219	154700	151246070	2980	2980	2980	2980	0
255	20250219	154600	151246070	2980	2980	2980	2980	0
256	20250219	154500	151246070	2980	2980	2980	2980	0
257	20250219	154400	151246070	2980	2980	2980	2980	0
258	20250219	154300	151246070	2980	2980	2980	2980	0
259	20250219	154200	151246070	2980	2980	2980	2980	0
260	20250219	154100	151246070	2980	2980	2980	2980	0
261	20250219	154000	151246070	2980	2980	2980	2980	0
262	20250219	153900	151246070	2980	2980	2980	2980	0
263	20250219	153800	151246070	2980	2980	2980	2980	0
264	20250219	153700	151246070	2980	2980	2980	2980	0
265	20250219	153600	151246070	2980	2980	2980	2980	0
266	20250219	153500	151246070	2980	2980	2980	2980	0
267	20250219	153400	151246070	2980	2980	2980	2980	0
268	20250219	153300	151246070	2980	2980	2980	2980	0
269	20250219	153200	151246070	2980	2980	2980	2980	0
270	20250219	153100	151246070	2980	2980	2980	2980	0
271	20250219	153000	151246070	2980	2980	2980	2980	1627
272	20250219	152900	146397610	2980	2980	2980	2980	0
273	20250219	152800	146397610	2980	2980	2980	2980	0
274	20250219	152700	146397610	2980	2980	2980	2980	0
275	20250219	152600	146397610	2980	2980	2980	2980	0
276	20250219	152500	146397610	2980	2980	2980	2980	0
277	20250219	152400	146397610	2980	2980	2980	2980	0
278	20250219	152300	146397610	2980	2980	2980	2980	0
279	20250219	152200	146397610	2980	2980	2980	2980	0
280	20250219	152100	146397610	2980	2980	2980	2980	0
281	20250219	152000	146397610	2980	2980	2980	2980	0
282	20250219	151900	146397610	2980	2980	2980	2980	0
283	20250219	151800	146397610	2980	2980	2980	2980	0
284	20250219	151700	146397610	2980	2980	2980	2980	0
285	20250219	151600	146397610	2980	2980	2980	2980	0
286	20250219	151500	146397610	2980	2980	2980	2980	0
287	20250219	151400	146397610	2980	2975	2980	2975	1050
288	20250219	151300	143273855	2975	2965	2975	2965	831
289	20250219	151200	140801845	2955	2955	2955	2955	0
290	20250219	151100	140801845	2955	2955	2955	2955	0
291	20250219	151000	140801845	2955	2955	2955	2955	49
292	20250219	150900	140657050	2955	2955	2955	2955	1
293	20250219	150800	140654095	2955	2955	2955	2955	0
294	20250219	150700	140654095	2955	2955	2955	2955	10
295	20250219	150600	140624545	2955	2955	2955	2955	0
296	20250219	150500	140624545	2955	2955	2955	2955	0
297	20250219	150400	140624545	2955	2955	2955	2955	0
298	20250219	150300	140624545	2955	2950	2955	2940	980
299	20250219	150200	137738205	2950	2950	2950	2950	0
300	20250219	150100	137738205	2950	2950	2950	2950	0
301	20250219	150000	137738205	2950	2950	2950	2950	0
302	20250219	145900	137738205	2950	2950	2950	2950	0
303	20250219	145800	137738205	2950	2950	2950	2950	22
304	20250219	145700	137673305	2950	2960	2970	2950	94
305	20250219	145600	137395275	2950	2945	2950	2945	152
306	20250219	145500	136947320	2945	2960	2960	2945	500
307	20250219	145400	135474195	2965	2965	2965	2965	0
308	20250219	145300	135474195	2965	2965	2965	2965	339
309	20250219	145200	134469060	2965	2965	2965	2965	0
310	20250219	145100	134469060	2965	2965	2965	2965	0
311	20250219	145000	134469060	2965	2965	2965	2965	3
312	20250219	144900	134460165	2975	2975	2975	2975	0
313	20250219	144800	134460165	2975	2975	2975	2975	0
314	20250219	144700	134460165	2975	2975	2975	2975	0
315	20250219	144600	134460165	2975	2975	2975	2975	0
316	20250219	144500	134460165	2975	2975	2975	2975	0
317	20250219	144400	134460165	2975	2970	2975	2970	35
318	20250219	144300	134356045	2975	2975	2975	2975	0
319	20250219	144200	134356045	2975	2975	2975	2975	5
320	20250219	144100	134341170	2975	2975	2975	2975	0
321	20250219	144000	134341170	2975	2975	2975	2975	200
322	20250219	143900	133746170	2975	2975	2975	2975	1
323	20250219	143800	133743195	2990	2990	2990	2990	0
324	20250219	143700	133743195	2990	2990	2990	2990	33
325	20250219	143600	133644525	2995	2995	2995	2995	0
326	20250219	143500	133644525	2995	2995	2995	2995	0
327	20250219	143400	133644525	2995	2995	2995	2995	0
328	20250219	143300	133644525	2995	2995	2995	2995	0
329	20250219	143200	133644525	2995	2995	2995	2995	0
330	20250219	143100	133644525	2995	2980	2995	2980	2158
331	20250219	143000	127187045	2980	2980	2980	2980	0
332	20250219	142900	127187045	2980	2980	2980	2980	1
333	20250219	142800	127184065	2960	2960	2960	2960	0
334	20250219	142700	127184065	2960	2960	2960	2960	0
335	20250219	142600	127184065	2960	2960	2960	2960	103
336	20250219	142500	126879185	2960	2960	2960	2960	0
337	20250219	142400	126879185	2960	2960	2960	2960	0
338	20250219	142300	126879185	2960	2960	2960	2960	0
339	20250219	142200	126879185	2960	2960	2960	2960	2
340	20250219	142100	126873265	2985	2985	2985	2985	76
341	20250219	142000	126646405	2990	2990	2990	2990	0
342	20250219	141900	126646405	2990	2990	2990	2990	2
343	20250219	141800	126640425	2990	2990	2990	2990	0
344	20250219	141700	126640425	2990	2990	2990	2990	1
345	20250219	141600	126637435	2975	2955	2995	2955	3001
346	20250219	141500	117737680	2960	2960	2960	2960	0
347	20250219	141400	117737680	2960	2960	2960	2960	0
348	20250219	141300	117737680	2960	2960	2960	2960	0
349	20250219	141200	117737680	2960	2960	2960	2960	0
350	20250219	141100	117737680	2960	2960	2960	2960	0
351	20250219	141000	117737680	2960	2960	2960	2960	0
352	20250219	140900	117737680	2960	2960	2960	2960	0
353	20250219	140800	117737680	2960	2960	2960	2955	4
354	20250219	140700	117725845	2960	2960	2960	2960	0
355	20250219	140600	117725845	2960	2960	2960	2960	0
356	20250219	140500	117725845	2960	2960	2960	2960	0
357	20250219	140400	117725845	2960	2960	2960	2960	0
358	20250219	140300	117725845	2960	2960	2960	2960	0
359	20250219	140200	117725845	2960	2960	2960	2960	0
360	20250219	140100	117725845	2960	2960	2960	2960	0
361	20250219	140000	117725845	2960	2960	2960	2960	0
362	20250219	135900	117725845	2960	2960	2960	2960	100
363	20250219	135800	117429845	2960	2955	2960	2955	3
364	20250219	135700	117420970	2960	2960	2960	2960	0
365	20250219	135600	117420970	2960	2960	2960	2960	0
366	20250219	135500	117420970	2960	2960	2960	2960	0
367	20250219	135400	117420970	2960	2960	2960	2960	2
368	20250219	135300	117415050	2960	2960	2960	2960	0
369	20250219	135200	117415050	2960	2960	2960	2960	0
370	20250219	135100	117415050	2960	2960	2960	2960	0
371	20250219	135000	117415050	2960	2960	2960	2960	0
372	20250219	134900	117415050	2960	2960	2960	2960	0
373	20250219	134800	117415050	2960	2960	2960	2960	0
374	20250219	134700	117415050	2960	2955	2960	2955	319
375	20250219	134600	116471400	2955	2955	2955	2955	0
376	20250219	134500	116471400	2955	2955	2955	2955	0
377	20250219	134400	116471400	2955	2955	2955	2955	0
378	20250219	134300	116471400	2955	2955	2955	2955	1
379	20250219	134200	116468445	2960	2960	2960	2960	0
380	20250219	134100	116468445	2960	2960	2960	2960	0
381	20250219	134000	116468445	2960	2960	2960	2960	0
382	20250219	133900	116468445	2960	2960	2960	2960	0
383	20250219	133800	116468445	2960	2960	2960	2960	0
384	20250219	133700	116468445	2960	2945	2960	2940	280
385	20250219	133600	115645075	2945	2945	2945	2945	0
386	20250219	133500	115645075	2945	2945	2945	2945	0
387	20250219	133400	115645075	2945	2945	2945	2945	0
388	20250219	133300	115645075	2945	2945	2945	2945	4
389	20250219	133200	115633295	2945	2945	2945	2945	0
390	20250219	133100	115633295	2945	2945	2945	2945	100
391	20250219	133000	115338795	2945	2945	2945	2945	0
392	20250219	132900	115338795	2945	2945	2945	2945	0
393	20250219	132800	115338795	2945	2950	2950	2945	1280
394	20250219	132700	111567655	2955	2955	2955	2955	52
395	20250219	132600	111413995	2960	2960	2960	2960	0
396	20250219	132500	111413995	2960	2960	2960	2960	247
397	20250219	132400	110682875	2960	2960	2960	2960	0
398	20250219	132300	110682875	2960	2960	2960	2960	0
399	20250219	132200	110682875	2960	2960	2960	2960	0
400	20250219	132100	110682875	2960	2965	2965	2960	17
401	20250219	132000	110632515	2960	2960	2960	2960	0
402	20250219	131900	110632515	2960	2960	2960	2960	244
403	20250219	131800	109910275	2960	2960	2960	2960	1
404	20250219	131700	109907315	2955	2955	2955	2955	0
405	20250219	131600	109907315	2955	2955	2955	2955	0
406	20250219	131500	109907315	2955	2955	2955	2955	0
407	20250219	131400	109907315	2955	2955	2955	2955	170
408	20250219	131300	109404965	2960	2960	2960	2960	10
409	20250219	131200	109375365	2965	2965	2965	2965	1
410	20250219	131100	109372400	2965	2965	2965	2965	0
411	20250219	131000	109372400	2965	2965	2965	2965	45
412	20250219	130900	109238975	2965	2965	2965	2965	400
413	20250219	130800	108052975	2965	2965	2965	2965	173
414	20250219	130700	107540030	2965	2965	2965	2965	0
415	20250219	130600	107540030	2965	2950	2965	2950	6778
416	20250219	130500	87509835	2950	2950	2950	2950	0
417	20250219	130400	87509835	2950	2950	2950	2950	0
418	20250219	130300	87509835	2950	2950	2950	2950	37
419	20250219	130200	87400685	2955	2955	2955	2955	0
420	20250219	130100	87400685	2955	2955	2955	2955	0
421	20250219	130000	87400685	2955	2955	2955	2955	222
422	20250219	125900	86744675	2955	2955	2955	2955	300
423	20250219	125800	85858175	2955	2955	2955	2955	0
424	20250219	125700	85858175	2955	2955	2955	2955	1667
425	20250219	125600	80932190	2955	2945	2955	2945	524
426	20250219	125500	79386060	2945	2945	2945	2945	0
427	20250219	125400	79386060	2945	2940	2945	2940	380
428	20250219	125300	78267960	2940	2940	2940	2940	300
429	20250219	125200	77385960	2940	2935	2940	2935	4975
430	20250219	125100	62770930	2935	2935	2935	2935	0
431	20250219	125000	62770930	2935	2935	2935	2935	0
432	20250219	124900	62770930	2935	2930	2935	2930	102
433	20250219	124800	62472060	2930	2930	2930	2930	350
434	20250219	124700	61446560	2930	2930	2930	2930	0
435	20250219	124600	61446560	2930	2930	2930	2930	0
436	20250219	124500	61446560	2930	2930	2930	2930	0
437	20250219	124400	61446560	2930	2930	2930	2930	200
438	20250219	124300	60860560	2930	2920	2930	2920	902
439	20250219	124200	58222465	2925	2925	2925	2925	0
440	20250219	124100	58222465	2925	2925	2925	2925	0
441	20250219	124000	58222465	2925	2925	2925	2925	0
442	20250219	123900	58222465	2925	2925	2925	2925	0
443	20250219	123800	58222465	2925	2925	2925	2925	0
444	20250219	123700	58222465	2925	2925	2925	2925	189
445	20250219	123600	57669640	2920	2920	2920	2920	0
446	20250219	123500	57669640	2920	2920	2920	2920	0
447	20250219	123400	57669640	2920	2920	2920	2920	1
448	20250219	123300	57666720	2925	2925	2925	2925	0
449	20250219	123200	57666720	2925	2925	2925	2925	0
450	20250219	123100	57666720	2925	2925	2925	2925	0
451	20250219	123000	57666720	2925	2925	2925	2925	0
452	20250219	122900	57666720	2925	2925	2925	2925	0
453	20250219	122800	57666720	2925	2925	2925	2925	0
454	20250219	122700	57666720	2925	2925	2925	2925	0
455	20250219	122600	57666720	2925	2925	2925	2925	1
456	20250219	122500	57663795	2925	2925	2925	2925	0
457	20250219	122400	57663795	2925	2925	2925	2925	1200
458	20250219	122300	54153795	2925	2925	2925	2925	0
459	20250219	122200	54153795	2925	2925	2925	2925	0
460	20250219	122100	54153795	2925	2925	2925	2925	0
461	20250219	122000	54153795	2925	2925	2925	2925	0
462	20250219	121900	54153795	2925	2925	2925	2925	0
463	20250219	121800	54153795	2925	2925	2925	2925	0
464	20250219	121700	54153795	2925	2925	2925	2925	0
465	20250219	121600	54153795	2925	2925	2925	2925	0
466	20250219	121500	54153795	2925	2925	2925	2925	0
467	20250219	121400	54153795	2925	2925	2925	2925	1745
468	20250219	121300	49049670	2930	2930	2930	2930	0
469	20250219	121200	49049670	2930	2920	2930	2920	1266
470	20250219	121100	45346820	2925	2925	2925	2925	0
471	20250219	121000	45346820	2925	2925	2925	2925	0
472	20250219	120900	45346820	2925	2925	2925	2925	0
473	20250219	120800	45346820	2925	2925	2925	2925	0
474	20250219	120700	45346820	2925	2925	2925	2925	0
475	20250219	120600	45346820	2925	2925	2925	2925	0
476	20250219	120500	45346820	2925	2925	2925	2925	0
477	20250219	120400	45346820	2925	2925	2925	2925	0
478	20250219	120300	45346820	2925	2925	2925	2925	0
479	20250219	120200	45346820	2925	2925	2925	2925	0
480	20250219	120100	45346820	2925	2925	2925	2925	0
481	20250219	120000	45346820	2925	2925	2925	2925	3
482	20250219	115900	45338045	2925	2925	2925	2925	0
483	20250219	115800	45338045	2925	2925	2925	2925	0
484	20250219	115700	45338045	2925	2925	2925	2925	0
485	20250219	115600	45338045	2925	2925	2925	2925	0
486	20250219	115500	45338045	2925	2925	2925	2925	0
487	20250219	115400	45338045	2925	2925	2925	2925	0
488	20250219	115300	45338045	2925	2925	2925	2925	0
489	20250219	115200	45338045	2925	2925	2925	2925	45
490	20250219	115100	45206420	2925	2925	2925	2925	0
491	20250219	115000	45206420	2925	2925	2925	2925	50
492	20250219	114900	45060170	2925	2925	2925	2925	0
493	20250219	114800	45060170	2925	2925	2925	2925	0
494	20250219	114700	45060170	2925	2925	2925	2925	0
495	20250219	114600	45060170	2925	2925	2925	2925	0
496	20250219	114500	45060170	2925	2925	2925	2925	0
497	20250219	114400	45060170	2925	2925	2925	2925	0
498	20250219	114300	45060170	2925	2925	2925	2925	0
499	20250219	114200	45060170	2925	2925	2925	2925	0
500	20250219	114100	45060170	2925	2925	2925	2925	2
501	20250219	114000	45054320	2920	2920	2920	2920	2
502	20250219	113900	45048480	2910	2910	2910	2910	0
503	20250219	113800	45048480	2910	2900	2910	2900	1989
504	20250219	113700	39268380	2900	2900	2900	2900	0
505	20250219	113600	39268380	2900	2900	2900	2900	0
506	20250219	113500	39268380	2900	2900	2900	2900	0
507	20250219	113400	39268380	2900	2900	2900	2900	0
508	20250219	113300	39268380	2900	2900	2900	2900	2
509	20250219	113200	39262580	2895	2895	2895	2895	0
510	20250219	113100	39262580	2895	2890	2895	2890	345
511	20250219	113000	38265380	2900	2900	2900	2900	0
512	20250219	112900	38265380	2900	2900	2900	2900	0
513	20250219	112800	38265380	2900	2900	2900	2900	0
514	20250219	112700	38265380	2900	2900	2900	2900	0
515	20250219	112600	38265380	2900	2900	2900	2900	0
516	20250219	112500	38265380	2900	2900	2900	2900	0
517	20250219	112400	38265380	2900	2900	2900	2900	0
518	20250219	112300	38265380	2900	2900	2900	2900	0
519	20250219	112200	38265380	2900	2900	2900	2900	0
520	20250219	112100	38265380	2900	2900	2900	2900	0
521	20250219	112000	38265380	2900	2900	2900	2900	0
522	20250219	111900	38265380	2900	2900	2900	2900	0
523	20250219	111800	38265380	2900	2900	2900	2900	0
524	20250219	111700	38265380	2900	2900	2900	2900	0
525	20250219	111600	38265380	2900	2900	2900	2900	0
526	20250219	111500	38265380	2900	2900	2900	2900	0
527	20250219	111400	38265380	2900	2900	2900	2900	0
528	20250219	111300	38265380	2900	2900	2900	2900	0
529	20250219	111200	38265380	2900	2900	2900	2900	0
530	20250219	111100	38265380	2900	2900	2900	2900	1
531	20250219	111000	38262480	2900	2900	2900	2900	2
532	20250219	110900	38256680	2875	2875	2875	2875	0
533	20250219	110800	38256680	2875	2875	2875	2875	0
534	20250219	110700	38256680	2875	2875	2875	2875	0
535	20250219	110600	38256680	2875	2875	2875	2875	0
536	20250219	110500	38256680	2875	2875	2875	2875	50
537	20250219	110400	38112930	2900	2900	2900	2900	0
538	20250219	110300	38112930	2900	2900	2900	2900	0
539	20250219	110200	38112930	2900	2900	2900	2900	0
540	20250219	110100	38112930	2900	2900	2900	2900	200
541	20250219	110000	37532930	2900	2900	2900	2900	200
542	20250219	105900	36952930	2900	2900	2900	2900	0
543	20250219	105800	36952930	2900	2900	2900	2900	0
544	20250219	105700	36952930	2900	2900	2900	2900	0
545	20250219	105600	36952930	2900	2900	2900	2900	0
546	20250219	105500	36952930	2900	2900	2900	2900	0
547	20250219	105400	36952930	2900	2900	2900	2900	0
548	20250219	105300	36952930	2900	2900	2900	2900	0
549	20250219	105200	36952930	2900	2900	2900	2900	100
550	20250219	105100	36662930	2900	2900	2900	2900	0
551	20250219	105000	36662930	2900	2900	2900	2900	0
552	20250219	104900	36662930	2900	2900	2900	2900	0
553	20250219	104800	36662930	2900	2900	2900	2900	102
554	20250219	104700	36367130	2895	2895	2895	2895	0
555	20250219	104600	36367130	2895	2895	2895	2895	2
556	20250219	104500	36361340	2895	2895	2895	2895	0
557	20250219	104400	36361340	2895	2895	2895	2895	0
558	20250219	104300	36361340	2895	2895	2895	2895	168
559	20250219	104200	35874980	2895	2895	2895	2895	0
560	20250219	104100	35874980	2895	2895	2895	2895	0
561	20250219	104000	35874980	2895	2895	2895	2895	0
562	20250219	103900	35874980	2895	2895	2895	2895	0
563	20250219	103800	35874980	2895	2895	2895	2895	0
564	20250219	103700	35874980	2895	2895	2895	2895	0
565	20250219	103600	35874980	2895	2895	2895	2895	1
566	20250219	103500	35872085	2860	2860	2860	2860	0
567	20250219	103400	35872085	2860	2860	2860	2860	0
568	20250219	103300	35872085	2860	2895	2895	2860	1713
569	20250219	103200	30950160	2910	2905	2910	2905	330
570	20250219	103100	29991500	2895	2895	2895	2895	28
571	20250219	103000	29910440	2905	2905	2905	2895	534
572	20250219	102900	28359510	2910	2910	2910	2895	116
573	20250219	102800	28023125	2905	2905	2905	2905	0
574	20250219	102700	28023125	2905	2905	2905	2905	0
575	20250219	102600	28023125	2905	2905	2905	2905	0
576	20250219	102500	28023125	2905	2905	2905	2905	0
577	20250219	102400	28023125	2905	2905	2905	2905	500
578	20250219	102300	26570625	2930	2930	2930	2930	0
579	20250219	102200	26570625	2930	2930	2930	2930	1
580	20250219	102100	26567695	2930	2930	2930	2930	0
581	20250219	102000	26567695	2930	2930	2930	2930	0
582	20250219	101900	26567695	2930	2930	2930	2930	180
583	20250219	101800	26040295	2930	2930	2930	2930	320
584	20250219	101700	25102695	2905	2930	2940	2905	434
585	20250219	101600	23829405	2940	2915	2940	2915	1906
586	20250219	101500	18231575	2900	2895	2900	2895	299
587	20250219	101400	17364485	2900	2900	2900	2900	0
588	20250219	101300	17364485	2900	2900	2900	2900	0
589	20250219	101200	17364485	2900	2900	2900	2900	0
590	20250219	101100	17364485	2900	2900	2900	2900	0
591	20250219	101000	17364485	2900	2905	2905	2900	1020
592	20250219	100900	14401485	2940	2865	2940	2865	1000
593	20250219	100800	11504860	2860	2860	2860	2860	0
594	20250219	100700	11504860	2860	2850	2860	2850	49
595	20250219	100600	11365190	2850	2850	2850	2850	0
596	20250219	100500	11365190	2850	2850	2850	2850	0
597	20250219	100400	11365190	2850	2850	2850	2850	253
598	20250219	100300	10644140	2865	2865	2865	2865	0
599	20250219	100200	10644140	2865	2865	2865	2865	0
600	20250219	100100	10644140	2865	2865	2865	2865	3
601	20250219	100000	10635545	2850	2850	2850	2850	0
602	20250219	095900	10635545	2850	2850	2850	2850	0
603	20250219	095800	10635545	2850	2850	2850	2850	0
604	20250219	095700	10635545	2850	2850	2850	2850	51
605	20250219	095600	10490195	2875	2875	2875	2875	0
606	20250219	095500	10490195	2875	2875	2875	2875	0
607	20250219	095400	10490195	2875	2875	2875	2875	0
608	20250219	095300	10490195	2875	2875	2875	2875	302
609	20250219	095200	9621945	2870	2870	2870	2870	1
610	20250219	095100	9619075	2875	2850	2875	2850	4
611	20250219	095000	9607605	2875	2875	2875	2875	0
612	20250219	094900	9607605	2875	2875	2875	2875	150
613	20250219	094800	9176355	2875	2870	2875	2870	100
614	20250219	094700	8889105	2870	2865	2870	2865	97
615	20250219	094600	8611030	2865	2865	2865	2865	0
616	20250219	094500	8611030	2865	2865	2865	2865	101
617	20250219	094400	8321665	2860	2860	2860	2860	100
618	20250219	094300	8035665	2855	2855	2855	2855	0
619	20250219	094200	8035665	2855	2855	2855	2855	0
620	20250219	094100	8035665	2855	2855	2855	2855	0
621	20250219	094000	8035665	2855	2855	2855	2855	35
622	20250219	093900	7935740	2855	2855	2855	2855	0
623	20250219	093800	7935740	2855	2855	2855	2855	0
624	20250219	093700	7935740	2855	2855	2855	2855	0
625	20250219	093600	7935740	2855	2855	2855	2855	0
626	20250219	093500	7935740	2855	2850	2855	2850	438
627	20250219	093400	6685820	2855	2855	2855	2855	0
628	20250219	093300	6685820	2855	2855	2855	2855	0
629	20250219	093200	6685820	2855	2830	2855	2830	200
630	20250219	093100	6116810	2835	2835	2835	2835	0
631	20250219	093000	6116810	2835	2835	2835	2835	1
632	20250219	092900	6113975	2805	2810	2810	2805	391
633	20250219	092800	5016870	2825	2825	2825	2825	38
634	20250219	092700	4909520	2850	2840	2850	2840	2
635	20250219	092600	4903830	2830	2830	2830	2830	26
636	20250219	092500	4830250	2855	2855	2855	2855	0
637	20250219	092400	4830250	2855	2855	2855	2855	0
638	20250219	092300	4830250	2855	2855	2855	2855	0
639	20250219	092200	4830250	2855	2855	2855	2855	250
640	20250219	092100	4116500	2855	2825	2855	2825	250
641	20250219	092000	3407085	2805	2805	2805	2805	0
642	20250219	091900	3407085	2805	2805	2805	2805	0
643	20250219	091800	3407085	2805	2805	2805	2805	0
644	20250219	091700	3407085	2805	2805	2805	2805	0
645	20250219	091600	3407085	2805	2805	2805	2805	0
646	20250219	091500	3407085	2805	2805	2805	2805	0
647	20250219	091400	3407085	2805	2805	2805	2805	0
648	20250219	091300	3407085	2805	2805	2805	2805	0
649	20250219	091200	3407085	2805	2805	2805	2805	0
650	20250219	091100	3407085	2805	2805	2805	2805	0
651	20250219	091000	3407085	2805	2810	2810	2805	500
652	20250219	090900	2003585	2805	2805	2805	2805	0
653	20250219	090800	2003585	2805	2805	2805	2805	0
654	20250219	090700	2003585	2805	2800	2805	2800	511
655	20250219	090600	570305	2800	2805	2805	2800	11
656	20250219	090500	539485	2805	2805	2805	2805	0
657	20250219	090400	539485	2805	2805	2805	2805	0
658	20250219	090300	539485	2805	2805	2805	2805	0
659	20250219	090200	539485	2805	2805	2805	2805	0
660	20250219	090100	539485	2805	2805	2805	2805	2
661	20250219	090000	533875	2810	2825	2825	2810	189