KissMeData/357230/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213100	137813200	2730	2730	2730	2730	530
3	20250219	213000	137813200	2730	2730	2730	2730	0
4	20250219	212900	137813200	2730	2730	2730	2730	0
5	20250219	212800	137813200	2730	2730	2730	2730	0
6	20250219	212700	137813200	2730	2730	2730	2730	0
7	20250219	212600	137813200	2730	2730	2730	2730	0
8	20250219	212500	137813200	2730	2730	2730	2730	0
9	20250219	212400	137813200	2730	2730	2730	2730	0
10	20250219	212300	137813200	2730	2730	2730	2730	0
11	20250219	212200	137813200	2730	2730	2730	2730	0
12	20250219	212100	137813200	2730	2730	2730	2730	0
13	20250219	212000	137813200	2730	2730	2730	2730	0
14	20250219	211900	137813200	2730	2730	2730	2730	0
15	20250219	211800	137813200	2730	2730	2730	2730	0
16	20250219	211700	137813200	2730	2730	2730	2730	0
17	20250219	211600	137813200	2730	2730	2730	2730	0
18	20250219	211500	137813200	2730	2730	2730	2730	0
19	20250219	211400	137813200	2730	2730	2730	2730	0
20	20250219	211300	137813200	2730	2730	2730	2730	0
21	20250219	211200	137813200	2730	2730	2730	2730	0
22	20250219	211100	137813200	2730	2730	2730	2730	0
23	20250219	211000	137813200	2730	2730	2730	2730	0
24	20250219	210900	137813200	2730	2730	2730	2730	0
25	20250219	210800	137813200	2730	2730	2730	2730	0
26	20250219	210700	137813200	2730	2730	2730	2730	0
27	20250219	210600	137813200	2730	2730	2730	2730	0
28	20250219	210500	137813200	2730	2730	2730	2730	0
29	20250219	210400	137813200	2730	2730	2730	2730	0
30	20250219	210300	137813200	2730	2730	2730	2730	0
31	20250219	210200	137813200	2730	2730	2730	2730	0
32	20250219	210100	137813200	2730	2730	2730	2730	530
33	20250219	210000	137813200	2730	2730	2730	2730	0
34	20250219	205900	137813200	2730	2730	2730	2730	0
35	20250219	205800	137813200	2730	2730	2730	2730	0
36	20250219	205700	137813200	2730	2730	2730	2730	0
37	20250219	205600	137813200	2730	2730	2730	2730	0
38	20250219	205500	137813200	2730	2730	2730	2730	0
39	20250219	205400	137813200	2730	2730	2730	2730	0
40	20250219	205300	137813200	2730	2730	2730	2730	0
41	20250219	205200	137813200	2730	2730	2730	2730	0
42	20250219	205100	137813200	2730	2730	2730	2730	0
43	20250219	205000	137813200	2730	2730	2730	2730	0
44	20250219	204900	137813200	2730	2730	2730	2730	0
45	20250219	204800	137813200	2730	2730	2730	2730	0
46	20250219	204700	137813200	2730	2730	2730	2730	0
47	20250219	204600	137813200	2730	2730	2730	2730	0
48	20250219	204500	137813200	2730	2730	2730	2730	0
49	20250219	204400	137813200	2730	2730	2730	2730	0
50	20250219	204300	137813200	2730	2730	2730	2730	0
51	20250219	204200	137813200	2730	2730	2730	2730	0
52	20250219	204100	137813200	2730	2730	2730	2730	0
53	20250219	204000	137813200	2730	2730	2730	2730	0
54	20250219	203900	137813200	2730	2730	2730	2730	0
55	20250219	203800	137813200	2730	2730	2730	2730	0
56	20250219	203700	137813200	2730	2730	2730	2730	0
57	20250219	203600	137813200	2730	2730	2730	2730	0
58	20250219	203500	137813200	2730	2730	2730	2730	0
59	20250219	203400	137813200	2730	2730	2730	2730	0
60	20250219	203300	137813200	2730	2730	2730	2730	0
61	20250219	203200	137813200	2730	2730	2730	2730	0
62	20250219	203100	137813200	2730	2730	2730	2730	530
63	20250219	203000	137813200	2730	2730	2730	2730	0
64	20250219	202900	137813200	2730	2730	2730	2730	0
65	20250219	202800	137813200	2730	2730	2730	2730	0
66	20250219	202700	137813200	2730	2730	2730	2730	0
67	20250219	202600	137813200	2730	2730	2730	2730	0
68	20250219	202500	137813200	2730	2730	2730	2730	0
69	20250219	202400	137813200	2730	2730	2730	2730	0
70	20250219	202300	137813200	2730	2730	2730	2730	0
71	20250219	202200	137813200	2730	2730	2730	2730	0
72	20250219	202100	137813200	2730	2730	2730	2730	0
73	20250219	202000	137813200	2730	2730	2730	2730	0
74	20250219	201900	137813200	2730	2730	2730	2730	0
75	20250219	201800	137813200	2730	2730	2730	2730	0
76	20250219	201700	137813200	2730	2730	2730	2730	0
77	20250219	201600	137813200	2730	2730	2730	2730	0
78	20250219	201500	137813200	2730	2730	2730	2730	0
79	20250219	201400	137813200	2730	2730	2730	2730	0
80	20250219	201300	137813200	2730	2730	2730	2730	0
81	20250219	201200	137813200	2730	2730	2730	2730	0
82	20250219	201100	137813200	2730	2730	2730	2730	0
83	20250219	201000	137813200	2730	2730	2730	2730	0
84	20250219	200900	137813200	2730	2730	2730	2730	0
85	20250219	200800	137813200	2730	2730	2730	2730	0
86	20250219	200700	137813200	2730	2730	2730	2730	0
87	20250219	200600	137813200	2730	2730	2730	2730	0
88	20250219	200500	137813200	2730	2730	2730	2730	0
89	20250219	200400	137813200	2730	2730	2730	2730	0
90	20250219	200300	137813200	2730	2730	2730	2730	0
91	20250219	200200	137813200	2730	2730	2730	2730	0
92	20250219	200100	137813200	2730	2730	2730	2730	530
93	20250219	200000	137813200	2730	2730	2730	2730	0
94	20250219	195900	137813200	2730	2730	2730	2730	0
95	20250219	195800	137813200	2730	2730	2730	2730	0
96	20250219	195700	137813200	2730	2730	2730	2730	0
97	20250219	195600	137813200	2730	2730	2730	2730	0
98	20250219	195500	137813200	2730	2730	2730	2730	0
99	20250219	195400	137813200	2730	2730	2730	2730	0
100	20250219	195300	137813200	2730	2730	2730	2730	0
101	20250219	195200	137813200	2730	2730	2730	2730	0
102	20250219	195100	137813200	2730	2730	2730	2730	0
103	20250219	195000	137813200	2730	2730	2730	2730	0
104	20250219	194900	137813200	2730	2730	2730	2730	0
105	20250219	194800	137813200	2730	2730	2730	2730	0
106	20250219	194700	137813200	2730	2730	2730	2730	0
107	20250219	194600	137813200	2730	2730	2730	2730	0
108	20250219	194500	137813200	2730	2730	2730	2730	0
109	20250219	194400	137813200	2730	2730	2730	2730	0
110	20250219	194300	137813200	2730	2730	2730	2730	0
111	20250219	194200	137813200	2730	2730	2730	2730	0
112	20250219	194100	137813200	2730	2730	2730	2730	0
113	20250219	194000	137813200	2730	2730	2730	2730	0
114	20250219	193900	137813200	2730	2730	2730	2730	0
115	20250219	193800	137813200	2730	2730	2730	2730	0
116	20250219	193700	137813200	2730	2730	2730	2730	0
117	20250219	193600	137813200	2730	2730	2730	2730	0
118	20250219	193500	137813200	2730	2730	2730	2730	0
119	20250219	193400	137813200	2730	2730	2730	2730	0
120	20250219	193300	137813200	2730	2730	2730	2730	0
121	20250219	193200	137813200	2730	2730	2730	2730	0
122	20250219	193100	137813200	2730	2730	2730	2730	530
123	20250219	193000	137813200	2730	2730	2730	2730	0
124	20250219	192900	137813200	2730	2730	2730	2730	0
125	20250219	192800	137813200	2730	2730	2730	2730	0
126	20250219	192700	137813200	2730	2730	2730	2730	0
127	20250219	192600	137813200	2730	2730	2730	2730	0
128	20250219	192500	137813200	2730	2730	2730	2730	0
129	20250219	192400	137813200	2730	2730	2730	2730	0
130	20250219	192300	137813200	2730	2730	2730	2730	0
131	20250219	192200	137813200	2730	2730	2730	2730	0
132	20250219	192100	137813200	2730	2730	2730	2730	0
133	20250219	192000	137813200	2730	2730	2730	2730	0
134	20250219	191900	137813200	2730	2730	2730	2730	0
135	20250219	191800	137813200	2730	2730	2730	2730	0
136	20250219	191700	137813200	2730	2730	2730	2730	0
137	20250219	191600	137813200	2730	2730	2730	2730	0
138	20250219	191500	137813200	2730	2730	2730	2730	0
139	20250219	191400	137813200	2730	2730	2730	2730	0
140	20250219	191300	137813200	2730	2730	2730	2730	0
141	20250219	191200	137813200	2730	2730	2730	2730	0
142	20250219	191100	137813200	2730	2730	2730	2730	0
143	20250219	191000	137813200	2730	2730	2730	2730	0
144	20250219	190900	137813200	2730	2730	2730	2730	0
145	20250219	190800	137813200	2730	2730	2730	2730	0
146	20250219	190700	137813200	2730	2730	2730	2730	0
147	20250219	190600	137813200	2730	2730	2730	2730	0
148	20250219	190500	137813200	2730	2730	2730	2730	0
149	20250219	190400	137813200	2730	2730	2730	2730	0
150	20250219	190300	137813200	2730	2730	2730	2730	0
151	20250219	190200	137813200	2730	2730	2730	2730	0
152	20250219	190100	137813200	2730	2730	2730	2730	530
153	20250219	190000	137813200	2730	2730	2730	2730	0
154	20250219	185900	137813200	2730	2730	2730	2730	0
155	20250219	185800	137813200	2730	2730	2730	2730	0
156	20250219	185700	137813200	2730	2730	2730	2730	0
157	20250219	185600	137813200	2730	2730	2730	2730	0
158	20250219	185500	137813200	2730	2730	2730	2730	0
159	20250219	185400	137813200	2730	2730	2730	2730	0
160	20250219	185300	137813200	2730	2730	2730	2730	0
161	20250219	185200	137813200	2730	2730	2730	2730	0
162	20250219	185100	137813200	2730	2730	2730	2730	0
163	20250219	185000	137813200	2730	2730	2730	2730	0
164	20250219	184900	137813200	2730	2730	2730	2730	0
165	20250219	184800	137813200	2730	2730	2730	2730	0
166	20250219	184700	137813200	2730	2730	2730	2730	0
167	20250219	184600	137813200	2730	2730	2730	2730	0
168	20250219	184500	137813200	2730	2730	2730	2730	0
169	20250219	184400	137813200	2730	2730	2730	2730	0
170	20250219	184300	137813200	2730	2730	2730	2730	0
171	20250219	184200	137813200	2730	2730	2730	2730	0
172	20250219	184100	137813200	2730	2730	2730	2730	0
173	20250219	184000	137813200	2730	2730	2730	2730	0
174	20250219	183900	137813200	2730	2730	2730	2730	0
175	20250219	183800	137813200	2730	2730	2730	2730	0
176	20250219	183700	137813200	2730	2730	2730	2730	0
177	20250219	183600	137813200	2730	2730	2730	2730	0
178	20250219	183500	137813200	2730	2730	2730	2730	0
179	20250219	183400	137813200	2730	2730	2730	2730	0
180	20250219	183300	137813200	2730	2730	2730	2730	0
181	20250219	183200	137813200	2730	2730	2730	2730	0
182	20250219	183100	137813200	2730	2730	2730	2730	530
183	20250219	183000	137813200	2730	2730	2730	2730	0
184	20250219	182900	137813200	2730	2730	2730	2730	0
185	20250219	182800	137813200	2730	2730	2730	2730	0
186	20250219	182700	137813200	2730	2730	2730	2730	0
187	20250219	182600	137813200	2730	2730	2730	2730	0
188	20250219	182500	137813200	2730	2730	2730	2730	0
189	20250219	182400	137813200	2730	2730	2730	2730	0
190	20250219	182300	137813200	2730	2730	2730	2730	0
191	20250219	182200	137813200	2730	2730	2730	2730	0
192	20250219	182100	137813200	2730	2730	2730	2730	0
193	20250219	182000	137813200	2730	2730	2730	2730	0
194	20250219	181900	137813200	2730	2730	2730	2730	0
195	20250219	181800	137813200	2730	2730	2730	2730	0
196	20250219	181700	137813200	2730	2730	2730	2730	0
197	20250219	181600	137813200	2730	2730	2730	2730	0
198	20250219	181500	137813200	2730	2730	2730	2730	0
199	20250219	181400	137813200	2730	2730	2730	2730	0
200	20250219	181300	137813200	2730	2730	2730	2730	0
201	20250219	181200	137813200	2730	2730	2730	2730	0
202	20250219	181100	137813200	2730	2730	2730	2730	0
203	20250219	181000	137813200	2730	2730	2730	2730	0
204	20250219	180900	137813200	2730	2730	2730	2730	0
205	20250219	180800	137813200	2730	2730	2730	2730	0
206	20250219	180700	137813200	2730	2730	2730	2730	0
207	20250219	180600	137813200	2730	2730	2730	2730	0
208	20250219	180500	137813200	2730	2730	2730	2730	0
209	20250219	180400	137813200	2730	2730	2730	2730	0
210	20250219	180300	137813200	2730	2730	2730	2730	0
211	20250219	180200	137813200	2730	2730	2730	2730	0
212	20250219	180100	137813200	2730	2730	2730	2730	530
213	20250219	180000	137813200	2730	2730	2730	2730	0
214	20250219	175900	137813200	2730	2730	2730	2730	0
215	20250219	175800	137813200	2730	2730	2730	2730	0
216	20250219	175700	137813200	2730	2730	2730	2730	0
217	20250219	175600	137813200	2730	2730	2730	2730	0
218	20250219	175500	137813200	2730	2730	2730	2730	0
219	20250219	175400	137813200	2730	2730	2730	2730	0
220	20250219	175300	137813200	2730	2730	2730	2730	0
221	20250219	175200	137813200	2730	2730	2730	2730	0
222	20250219	175100	137813200	2730	2730	2730	2730	0
223	20250219	175000	137813200	2730	2730	2730	2730	0
224	20250219	174900	137813200	2730	2730	2730	2730	0
225	20250219	174800	137813200	2730	2730	2730	2730	0
226	20250219	174700	137813200	2730	2730	2730	2730	0
227	20250219	174600	137813200	2730	2730	2730	2730	0
228	20250219	174500	137813200	2730	2730	2730	2730	0
229	20250219	174400	137813200	2730	2730	2730	2730	0
230	20250219	174300	137813200	2730	2730	2730	2730	0
231	20250219	174200	137813200	2730	2730	2730	2730	0
232	20250219	174100	137813200	2730	2730	2730	2730	0
233	20250219	174000	137813200	2730	2730	2730	2730	0
234	20250219	173900	137813200	2730	2730	2730	2730	0
235	20250219	173800	137813200	2730	2730	2730	2730	0
236	20250219	173700	137813200	2730	2730	2730	2730	0
237	20250219	173600	137813200	2730	2730	2730	2730	0
238	20250219	173500	137813200	2730	2730	2730	2730	0
239	20250219	173400	137813200	2730	2730	2730	2730	0
240	20250219	173300	137813200	2730	2730	2730	2730	0
241	20250219	173200	137813200	2730	2730	2730	2730	0
242	20250219	173100	137813200	2730	2730	2730	2730	530
243	20250219	173000	137813200	2730	2730	2730	2730	0
244	20250219	172900	137813200	2730	2730	2730	2730	0
245	20250219	172800	137813200	2730	2730	2730	2730	0
246	20250219	172700	137813200	2730	2730	2730	2730	0
247	20250219	172600	137813200	2730	2730	2730	2730	0
248	20250219	172500	137813200	2730	2730	2730	2730	0
249	20250219	172400	137813200	2730	2730	2730	2730	0
250	20250219	172300	137813200	2730	2730	2730	2730	0
251	20250219	172200	137813200	2730	2730	2730	2730	0
252	20250219	172100	137813200	2730	2730	2730	2730	0
253	20250219	172000	137813200	2730	2730	2730	2730	0
254	20250219	171900	137813200	2730	2730	2730	2730	0
255	20250219	171800	137813200	2730	2730	2730	2730	0
256	20250219	171700	137813200	2730	2730	2730	2730	0
257	20250219	171600	137813200	2730	2730	2730	2730	0
258	20250219	171500	137813200	2730	2730	2730	2730	0
259	20250219	171400	137813200	2730	2730	2730	2730	0
260	20250219	171300	137813200	2730	2730	2730	2730	0
261	20250219	171200	137813200	2730	2730	2730	2730	0
262	20250219	171100	137813200	2730	2730	2730	2730	0
263	20250219	171000	137813200	2730	2730	2730	2730	0
264	20250219	170900	137813200	2730	2730	2730	2730	0
265	20250219	170800	137813200	2730	2730	2730	2730	0
266	20250219	170700	137813200	2730	2730	2730	2730	0
267	20250219	170600	137813200	2730	2730	2730	2730	0
268	20250219	170500	137813200	2730	2730	2730	2730	0
269	20250219	170400	137813200	2730	2730	2730	2730	0
270	20250219	170300	137813200	2730	2730	2730	2730	0
271	20250219	170200	137813200	2730	2730	2730	2730	0
272	20250219	170100	137813200	2730	2730	2730	2730	530
273	20250219	170000	137813200	2730	2730	2730	2730	0
274	20250219	165900	137813200	2730	2730	2730	2730	0
275	20250219	165800	137813200	2730	2730	2730	2730	0
276	20250219	165700	137813200	2730	2730	2730	2730	0
277	20250219	165600	137813200	2730	2730	2730	2730	0
278	20250219	165500	137813200	2730	2730	2730	2730	0
279	20250219	165400	137813200	2730	2730	2730	2730	0
280	20250219	165300	137813200	2730	2730	2730	2730	0
281	20250219	165200	137813200	2730	2730	2730	2730	0
282	20250219	165100	137813200	2730	2730	2730	2730	0
283	20250219	165000	137813200	2730	2730	2730	2730	0
284	20250219	164900	137813200	2730	2730	2730	2730	0
285	20250219	164800	137813200	2730	2730	2730	2730	0
286	20250219	164700	137813200	2730	2730	2730	2730	0
287	20250219	164600	137813200	2730	2730	2730	2730	0
288	20250219	164500	137813200	2730	2730	2730	2730	0
289	20250219	164400	137813200	2730	2730	2730	2730	0
290	20250219	164300	137813200	2730	2730	2730	2730	0
291	20250219	164200	137813200	2730	2730	2730	2730	0
292	20250219	164100	137813200	2730	2730	2730	2730	0
293	20250219	164000	137813200	2730	2730	2730	2730	0
294	20250219	163900	137813200	2730	2730	2730	2730	0
295	20250219	163800	137813200	2730	2730	2730	2730	0
296	20250219	163700	137813200	2730	2730	2730	2730	0
297	20250219	163600	137813200	2730	2730	2730	2730	0
298	20250219	163500	137813200	2730	2730	2730	2730	0
299	20250219	163400	137813200	2730	2730	2730	2730	0
300	20250219	163300	137813200	2730	2730	2730	2730	0
301	20250219	163200	137813200	2730	2730	2730	2730	0
302	20250219	163100	137813200	2730	2730	2730	2730	530
303	20250219	163000	137813200	2730	2730	2730	2730	0
304	20250219	162900	137813200	2730	2730	2730	2730	0
305	20250219	162800	137813200	2730	2730	2730	2730	0
306	20250219	162700	137813200	2730	2730	2730	2730	0
307	20250219	162600	137813200	2730	2730	2730	2730	0
308	20250219	162500	137813200	2730	2730	2730	2730	0
309	20250219	162400	137813200	2730	2730	2730	2730	0
310	20250219	162300	137813200	2730	2730	2730	2730	0
311	20250219	162200	137813200	2730	2730	2730	2730	0
312	20250219	162100	137813200	2730	2730	2730	2730	0
313	20250219	162000	137813200	2730	2730	2730	2730	0
314	20250219	161900	137813200	2730	2730	2730	2730	0
315	20250219	161800	137813200	2730	2730	2730	2730	0
316	20250219	161700	137813200	2730	2730	2730	2730	0
317	20250219	161600	137813200	2730	2730	2730	2730	0
318	20250219	161500	137813200	2730	2730	2730	2730	0
319	20250219	161400	137813200	2730	2730	2730	2730	0
320	20250219	161300	137813200	2730	2730	2730	2730	0
321	20250219	161200	137813200	2730	2730	2730	2730	0
322	20250219	161100	137813200	2730	2730	2730	2730	0
323	20250219	161000	137813200	2730	2730	2730	2730	0
324	20250219	160900	137813200	2730	2730	2730	2730	0
325	20250219	160800	137813200	2730	2730	2730	2730	0
326	20250219	160700	137813200	2730	2730	2730	2730	0
327	20250219	160600	137813200	2730	2730	2730	2730	0
328	20250219	160500	137813200	2730	2730	2730	2730	0
329	20250219	160400	137813200	2730	2730	2730	2730	0
330	20250219	160300	137813200	2730	2730	2730	2730	0
331	20250219	160200	137813200	2730	2730	2730	2730	0
332	20250219	160100	137813200	2730	2730	2730	2730	530
333	20250219	160000	137813200	2730	2730	2730	2730	0
334	20250219	155900	137813200	2730	2730	2730	2730	0
335	20250219	155800	137813200	2730	2730	2730	2730	0
336	20250219	155700	137813200	2730	2730	2730	2730	0
337	20250219	155600	137813200	2730	2730	2730	2730	0
338	20250219	155500	137813200	2730	2730	2730	2730	0
339	20250219	155400	137813200	2730	2730	2730	2730	0
340	20250219	155300	137813200	2730	2730	2730	2730	0
341	20250219	155200	137813200	2730	2730	2730	2730	0
342	20250219	155100	137813200	2730	2730	2730	2730	0
343	20250219	155000	137813200	2730	2730	2730	2730	0
344	20250219	154900	137813200	2730	2730	2730	2730	0
345	20250219	154800	137813200	2730	2730	2730	2730	0
346	20250219	154700	137813200	2730	2730	2730	2730	0
347	20250219	154600	137813200	2730	2730	2730	2730	0
348	20250219	154500	137813200	2730	2730	2730	2730	0
349	20250219	154400	137813200	2730	2730	2730	2730	0
350	20250219	154300	137813200	2730	2730	2730	2730	0
351	20250219	154200	137813200	2730	2730	2730	2730	0
352	20250219	154100	137813200	2730	2730	2730	2730	0
353	20250219	154000	137813200	2730	2730	2730	2730	0
354	20250219	153900	137813200	2730	2730	2730	2730	0
355	20250219	153800	137813200	2730	2730	2730	2730	0
356	20250219	153700	137813200	2730	2730	2730	2730	0
357	20250219	153600	137813200	2730	2730	2730	2730	0
358	20250219	153500	137813200	2730	2730	2730	2730	0
359	20250219	153400	137813200	2730	2730	2730	2730	0
360	20250219	153300	137813200	2730	2730	2730	2730	0
361	20250219	153200	137813200	2730	2730	2730	2730	0
362	20250219	153100	137813200	2730	2730	2730	2730	530
363	20250219	153000	137813200	2730	2730	2730	2730	530
364	20250219	152900	136366300	2730	2730	2730	2730	0
365	20250219	152800	136366300	2730	2730	2730	2730	0
366	20250219	152700	136366300	2730	2730	2730	2730	0
367	20250219	152600	136366300	2730	2730	2730	2730	0
368	20250219	152500	136366300	2730	2730	2730	2730	0
369	20250219	152400	136366300	2730	2730	2730	2730	0
370	20250219	152300	136366300	2730	2730	2730	2730	0
371	20250219	152200	136366300	2730	2730	2730	2730	0
372	20250219	152100	136366300	2730	2730	2730	2730	0
373	20250219	152000	136366300	2730	2730	2730	2730	0
374	20250219	151900	136366300	2730	2730	2730	2730	0
375	20250219	151800	136366300	2730	2725	2730	2725	28
376	20250219	151700	136289995	2725	2725	2725	2705	83
377	20250219	151600	136064380	2720	2715	2720	2700	329
378	20250219	151500	135174605	2715	2730	2730	2715	17
379	20250219	151400	135128210	2730	2730	2730	2730	53
380	20250219	151300	134983520	2730	2730	2730	2730	0
381	20250219	151200	134983520	2730	2730	2730	2730	0
382	20250219	151100	134983520	2730	2730	2730	2730	54
383	20250219	151000	134836100	2735	2735	2735	2735	0
384	20250219	150900	134836100	2735	2725	2735	2700	6001
385	20250219	150800	118610690	2735	2735	2735	2735	80
386	20250219	150700	118391890	2735	2735	2735	2735	6
387	20250219	150600	118375480	2735	2730	2735	2730	428
388	20250219	150500	117205035	2730	2735	2735	2730	102
389	20250219	150400	116926085	2735	2735	2735	2735	3
390	20250219	150300	116917880	2730	2730	2730	2730	146
391	20250219	150200	116519300	2730	2730	2730	2730	7
392	20250219	150100	116500190	2730	2730	2730	2730	0
393	20250219	150000	116500190	2730	2730	2730	2730	54
394	20250219	145900	116352770	2730	2730	2730	2730	0
395	20250219	145800	116352770	2730	2730	2730	2730	0
396	20250219	145700	116352770	2730	2730	2730	2730	54
397	20250219	145600	116205350	2730	2730	2730	2730	0
398	20250219	145500	116205350	2730	2730	2730	2730	54
399	20250219	145400	116057930	2730	2730	2730	2730	0
400	20250219	145300	116057930	2730	2730	2730	2730	0
401	20250219	145200	116057930	2730	2730	2730	2730	54
402	20250219	145100	115910510	2730	2730	2730	2730	0
403	20250219	145000	115910510	2730	2730	2730	2730	0
404	20250219	144900	115910510	2730	2730	2730	2730	54
405	20250219	144800	115763090	2730	2730	2730	2730	0
406	20250219	144700	115763090	2730	2730	2730	2730	64
407	20250219	144600	115588370	2730	2730	2730	2730	0
408	20250219	144500	115588370	2730	2730	2730	2730	0
409	20250219	144400	115588370	2730	2730	2730	2730	54
410	20250219	144300	115440950	2730	2730	2730	2730	0
411	20250219	144200	115440950	2730	2730	2730	2730	0
412	20250219	144100	115440950	2730	2730	2730	2730	55
413	20250219	144000	115290800	2730	2730	2730	2730	0
414	20250219	143900	115290800	2730	2730	2730	2730	0
415	20250219	143800	115290800	2730	2730	2730	2730	54
416	20250219	143700	115143380	2730	2730	2730	2730	0
417	20250219	143600	115143380	2730	2730	2730	2730	54
418	20250219	143500	114995960	2730	2730	2730	2730	0
419	20250219	143400	114995960	2730	2730	2730	2730	0
420	20250219	143300	114995960	2730	2730	2730	2730	54
421	20250219	143200	114848540	2730	2730	2730	2730	0
422	20250219	143100	114848540	2730	2730	2730	2730	0
423	20250219	143000	114848540	2730	2730	2730	2730	64
424	20250219	142900	114673820	2730	2730	2730	2730	0
425	20250219	142800	114673820	2730	2730	2730	2730	0
426	20250219	142700	114673820	2730	2730	2730	2730	53
427	20250219	142600	114529130	2730	2730	2730	2730	0
428	20250219	142500	114529130	2730	2730	2730	2730	54
429	20250219	142400	114381710	2730	2730	2730	2730	10
430	20250219	142300	114354410	2730	2730	2730	2730	0
431	20250219	142200	114354410	2730	2730	2730	2730	54
432	20250219	142100	114206990	2730	2730	2730	2730	0
433	20250219	142000	114206990	2730	2730	2730	2730	0
434	20250219	141900	114206990	2730	2730	2730	2730	54
435	20250219	141800	114059570	2730	2730	2730	2730	0
436	20250219	141700	114059570	2730	2730	2730	2730	0
437	20250219	141600	114059570	2730	2730	2730	2730	54
438	20250219	141500	113912150	2725	2725	2725	2725	1
439	20250219	141400	113909425	2730	2730	2730	2730	54
440	20250219	141300	113762005	2730	2730	2730	2730	0
441	20250219	141200	113762005	2730	2730	2730	2730	0
442	20250219	141100	113762005	2730	2730	2730	2730	54
443	20250219	141000	113614585	2730	2730	2730	2730	0
444	20250219	140900	113614585	2730	2730	2730	2730	0
445	20250219	140800	113614585	2730	2730	2730	2730	53
446	20250219	140700	113469895	2730	2730	2730	2730	0
447	20250219	140600	113469895	2730	2730	2730	2730	54
448	20250219	140500	113322475	2730	2730	2730	2730	0
449	20250219	140400	113322475	2730	2730	2730	2730	0
450	20250219	140300	113322475	2730	2730	2730	2730	54
451	20250219	140200	113175055	2730	2730	2730	2730	0
452	20250219	140100	113175055	2730	2730	2730	2730	0
453	20250219	140000	113175055	2730	2730	2730	2730	54
454	20250219	135900	113027635	2730	2730	2730	2730	0
455	20250219	135800	113027635	2730	2730	2730	2730	0
456	20250219	135700	113027635	2730	2730	2730	2730	54
457	20250219	135600	112880215	2730	2730	2730	2730	0
458	20250219	135500	112880215	2730	2730	2730	2730	106
459	20250219	135400	112590835	2730	2730	2730	2730	0
460	20250219	135300	112590835	2730	2730	2730	2730	1
461	20250219	135200	112588105	2725	2725	2725	2725	1
462	20250219	135100	112585380	2715	2715	2715	2715	0
463	20250219	135000	112585380	2715	2725	2725	2715	700
464	20250219	134900	110681755	2730	2730	2730	2730	54
465	20250219	134800	110534335	2730	2730	2730	2730	0
466	20250219	134700	110534335	2730	2730	2730	2730	0
467	20250219	134600	110534335	2730	2730	2730	2730	119
468	20250219	134500	110209465	2730	2730	2730	2730	270
469	20250219	134400	109472365	2735	2735	2735	2735	54
470	20250219	134300	109324675	2730	2730	2730	2730	540
471	20250219	134200	107850475	2735	2735	2735	2735	0
472	20250219	134100	107850475	2735	2735	2735	2735	54
473	20250219	134000	107702785	2735	2735	2735	2735	0
474	20250219	133900	107702785	2735	2735	2735	2735	0
475	20250219	133800	107702785	2735	2735	2735	2735	254
476	20250219	133700	107008095	2735	2735	2735	2735	0
477	20250219	133600	107008095	2735	2735	2735	2735	54
478	20250219	133500	106860405	2735	2735	2735	2735	0
479	20250219	133400	106860405	2735	2735	2735	2735	293
480	20250219	133300	106059050	2735	2735	2735	2735	53
481	20250219	133200	105914095	2735	2735	2735	2735	0
482	20250219	133100	105914095	2735	2735	2735	2735	0
483	20250219	133000	105914095	2735	2735	2735	2735	54
484	20250219	132900	105766405	2735	2735	2735	2735	10
485	20250219	132800	105739055	2735	2735	2735	2735	0
486	20250219	132700	105739055	2735	2735	2735	2735	64
487	20250219	132600	105564015	2735	2735	2735	2735	295
488	20250219	132500	104757190	2735	2735	2735	2735	54
489	20250219	132400	104609500	2730	2730	2730	2730	0
490	20250219	132300	104609500	2730	2730	2730	2730	1
491	20250219	132200	104606770	2735	2735	2735	2735	54
492	20250219	132100	104459080	2735	2735	2735	2735	0
493	20250219	132000	104459080	2735	2735	2735	2735	0
494	20250219	131900	104459080	2735	2735	2735	2735	54
495	20250219	131800	104311390	2735	2730	2735	2730	7
496	20250219	131700	104292275	2735	2735	2735	2735	0
497	20250219	131600	104292275	2735	2735	2735	2735	76
498	20250219	131500	104084415	2735	2735	2735	2735	0
499	20250219	131400	104084415	2735	2735	2735	2735	1714
500	20250219	131300	99396625	2735	2730	2740	2730	4517
501	20250219	131200	87040700	2730	2710	2730	2705	3712
502	20250219	131100	76972275	2715	2725	2730	2715	4188
503	20250219	131000	65591050	2725	2725	2725	2725	854
504	20250219	130900	63263900	2725	2725	2725	2725	459
505	20250219	130800	62013125	2730	2730	2730	2730	54
506	20250219	130700	61865705	2725	2725	2725	2725	188
507	20250219	130600	61353405	2730	2730	2730	2730	54
508	20250219	130500	61205985	2730	2730	2730	2730	150
509	20250219	130400	60796485	2730	2735	2735	2730	1420
510	20250219	130300	56919820	2735	2735	2735	2735	380
511	20250219	130200	55880520	2735	2735	2735	2735	0
512	20250219	130100	55880520	2735	2735	2735	2735	0
513	20250219	130000	55880520	2735	2735	2735	2735	54
514	20250219	125900	55732830	2725	2725	2725	2725	0
515	20250219	125800	55732830	2725	2725	2725	2725	5
516	20250219	125700	55719205	2740	2740	2740	2740	54
517	20250219	125600	55571245	2740	2740	2740	2740	0
518	20250219	125500	55571245	2740	2740	2740	2740	53
519	20250219	125400	55426025	2730	2730	2730	2730	300
520	20250219	125300	54607025	2730	2740	2740	2730	269
521	20250219	125200	53872455	2740	2730	2740	2730	64
522	20250219	125100	53697195	2730	2730	2730	2730	40
523	20250219	125000	53587995	2740	2740	2740	2740	0
524	20250219	124900	53587995	2740	2740	2740	2740	54
525	20250219	124800	53440035	2730	2730	2730	2730	100
526	20250219	124700	53167035	2740	2740	2740	2740	0
527	20250219	124600	53167035	2740	2730	2740	2730	254
528	20250219	124500	52473075	2740	2740	2740	2740	0
529	20250219	124400	52473075	2740	2740	2740	2740	54
530	20250219	124300	52325115	2730	2730	2730	2730	20
531	20250219	124200	52270515	2740	2740	2740	2740	0
532	20250219	124100	52270515	2740	2740	2740	2740	89
533	20250219	124000	52026655	2735	2735	2735	2735	0
534	20250219	123900	52026655	2735	2735	2735	2735	0
535	20250219	123800	52026655	2735	2735	2735	2735	18
536	20250219	123700	51977425	2740	2740	2740	2740	0
537	20250219	123600	51977425	2740	2740	2740	2730	1662
538	20250219	123500	47439615	2740	2740	2740	2740	0
539	20250219	123400	47439615	2740	2740	2740	2740	0
540	20250219	123300	47439615	2740	2740	2740	2740	54
541	20250219	123200	47291655	2740	2740	2740	2740	0
542	20250219	123100	47291655	2740	2740	2740	2740	0
543	20250219	123000	47291655	2740	2740	2740	2740	54
544	20250219	122900	47143695	2740	2740	2740	2740	0
545	20250219	122800	47143695	2740	2740	2740	2740	0
546	20250219	122700	47143695	2740	2740	2740	2740	419
547	20250219	122600	45995635	2730	2730	2730	2730	0
548	20250219	122500	45995635	2730	2740	2740	2730	96
549	20250219	122400	45732975	2735	2735	2735	2735	0
550	20250219	122300	45732975	2735	2735	2735	2735	0
551	20250219	122200	45732975	2735	2740	2740	2735	91
552	20250219	122100	45483820	2740	2740	2740	2740	0
553	20250219	122000	45483820	2740	2740	2740	2740	0
554	20250219	121900	45483820	2740	2740	2740	2740	53
555	20250219	121800	45338600	2740	2740	2740	2740	0
556	20250219	121700	45338600	2740	2740	2740	2740	0
557	20250219	121600	45338600	2740	2740	2740	2740	54
558	20250219	121500	45190640	2740	2740	2740	2740	0
559	20250219	121400	45190640	2740	2740	2740	2740	54
560	20250219	121300	45042680	2730	2730	2730	2730	0
561	20250219	121200	45042680	2730	2735	2735	2730	449
562	20250219	121100	43816030	2740	2740	2740	2740	54
563	20250219	121000	43668070	2745	2745	2745	2745	0
564	20250219	120900	43668070	2745	2745	2745	2745	1
565	20250219	120800	43665325	2745	2745	2745	2745	54
566	20250219	120700	43517095	2745	2745	2745	2745	0
567	20250219	120600	43517095	2745	2745	2745	2745	54
568	20250219	120500	43368865	2745	2745	2745	2745	0
569	20250219	120400	43368865	2745	2745	2745	2745	0
570	20250219	120300	43368865	2745	2745	2745	2745	54
571	20250219	120200	43220635	2745	2745	2745	2745	0
572	20250219	120100	43220635	2745	2745	2745	2745	0
573	20250219	120000	43220635	2745	2745	2745	2745	53
574	20250219	115900	43075150	2745	2745	2745	2745	0
575	20250219	115800	43075150	2745	2745	2745	2745	0
576	20250219	115700	43075150	2745	2740	2745	2740	66
577	20250219	115600	42894040	2745	2745	2745	2745	0
578	20250219	115500	42894040	2745	2745	2745	2745	54
579	20250219	115400	42745810	2745	2745	2745	2745	0
580	20250219	115300	42745810	2745	2745	2745	2745	0
581	20250219	115200	42745810	2745	2745	2745	2745	54
582	20250219	115100	42597580	2740	2740	2740	2740	0
583	20250219	115000	42597580	2740	2740	2740	2740	1426
584	20250219	114900	38690340	2740	2740	2740	2740	54
585	20250219	114800	38542380	2740	2740	2740	2740	0
586	20250219	114700	38542380	2740	2740	2740	2740	0
587	20250219	114600	38542380	2740	2740	2740	2740	54
588	20250219	114500	38394420	2740	2740	2740	2740	0
589	20250219	114400	38394420	2740	2740	2740	2740	63
590	20250219	114300	38221800	2740	2740	2740	2740	0
591	20250219	114200	38221800	2740	2740	2740	2740	0
592	20250219	114100	38221800	2740	2735	2740	2735	58
593	20250219	114000	38062900	2730	2735	2735	2730	19
594	20250219	113900	38010950	2740	2740	2740	2740	0
595	20250219	113800	38010950	2740	2740	2740	2740	54
596	20250219	113700	37862990	2740	2740	2740	2740	0
597	20250219	113600	37862990	2740	2740	2740	2740	54
598	20250219	113500	37715030	2740	2740	2740	2740	0
599	20250219	113400	37715030	2740	2740	2740	2740	0
600	20250219	113300	37715030	2740	2740	2740	2740	54
601	20250219	113200	37567070	2735	2735	2735	2735	0
602	20250219	113100	37567070	2735	2735	2735	2735	22
603	20250219	113000	37506900	2740	2740	2740	2740	55
604	20250219	112900	37356200	2740	2740	2740	2740	0
605	20250219	112800	37356200	2740	2740	2740	2740	0
606	20250219	112700	37356200	2740	2740	2740	2740	54
607	20250219	112600	37208240	2740	2740	2740	2740	0
608	20250219	112500	37208240	2740	2740	2740	2740	53
609	20250219	112400	37063020	2740	2740	2740	2740	0
610	20250219	112300	37063020	2740	2740	2740	2740	0
611	20250219	112200	37063020	2740	2740	2740	2740	54
612	20250219	112100	36915060	2740	2740	2740	2740	0
613	20250219	112000	36915060	2740	2740	2740	2740	0
614	20250219	111900	36915060	2740	2740	2740	2740	99
615	20250219	111800	36643800	2735	2735	2735	2735	0
616	20250219	111700	36643800	2735	2735	2735	2735	0
617	20250219	111600	36643800	2735	2735	2735	2735	9
618	20250219	111500	36619185	2735	2735	2735	2735	0
619	20250219	111400	36619185	2735	2735	2735	2735	54
620	20250219	111300	36471495	2735	2735	2735	2735	0
621	20250219	111200	36471495	2735	2735	2735	2735	0
622	20250219	111100	36471495	2735	2735	2735	2735	94
623	20250219	111000	36214405	2735	2735	2735	2735	0
624	20250219	110900	36214405	2735	2735	2735	2735	0
625	20250219	110800	36214405	2735	2735	2735	2735	54
626	20250219	110700	36066715	2735	2735	2735	2735	5
627	20250219	110600	36053040	2735	2735	2735	2735	53
628	20250219	110500	35908085	2735	2735	2735	2735	0
629	20250219	110400	35908085	2735	2735	2735	2735	20
630	20250219	110300	35853385	2735	2735	2735	2735	54
631	20250219	110200	35705695	2735	2735	2735	2735	0
632	20250219	110100	35705695	2735	2735	2735	2735	0
633	20250219	110000	35705695	2735	2735	2735	2735	74
634	20250219	105900	35503305	2740	2740	2740	2740	0
635	20250219	105800	35503305	2740	2740	2740	2740	0
636	20250219	105700	35503305	2740	2740	2740	2740	54
637	20250219	105600	35355345	2740	2740	2740	2740	17
638	20250219	105500	35308765	2740	2740	2740	2740	64
639	20250219	105400	35133405	2740	2740	2740	2740	10
640	20250219	105300	35106005	2730	2730	2730	2730	0
641	20250219	105200	35106005	2730	2740	2740	2730	79
642	20250219	105100	34889695	2740	2740	2740	2740	0
643	20250219	105000	34889695	2740	2740	2740	2740	0
644	20250219	104900	34889695	2740	2740	2740	2740	54
645	20250219	104800	34741735	2740	2740	2740	2740	0
646	20250219	104700	34741735	2740	2740	2740	2740	0
647	20250219	104600	34741735	2740	2740	2740	2740	53
648	20250219	104500	34596515	2740	2740	2740	2740	0
649	20250219	104400	34596515	2740	2740	2740	2740	54
650	20250219	104300	34448555	2740	2740	2740	2740	0
651	20250219	104200	34448555	2740	2740	2740	2740	0
652	20250219	104100	34448555	2740	2740	2740	2740	54
653	20250219	104000	34300595	2740	2740	2740	2740	0
654	20250219	103900	34300595	2740	2740	2740	2740	0
655	20250219	103800	34300595	2740	2740	2740	2740	55
656	20250219	103700	34149895	2730	2730	2730	2730	35
657	20250219	103600	34054345	2740	2740	2740	2740	54
658	20250219	103500	33906385	2740	2740	2740	2740	5
659	20250219	103400	33892685	2740	2740	2740	2740	1
660	20250219	103300	33889945	2725	2735	2735	2725	597
661	20250219	103200	32262580	2740	2740	2740	2740	0
662	20250219	103100	32262580	2740	2740	2740	2740	7
663	20250219	103000	32243400	2740	2730	2740	2730	4539
664	20250219	102900	19847640	2740	2740	2740	2740	0
665	20250219	102800	19847640	2740	2740	2740	2740	72
666	20250219	102700	19650360	2740	2740	2740	2740	54
667	20250219	102600	19502400	2735	2735	2735	2735	0
668	20250219	102500	19502400	2735	2735	2735	2735	54
669	20250219	102400	19354710	2730	2730	2730	2730	21
670	20250219	102300	19297380	2735	2735	2735	2735	0
671	20250219	102200	19297380	2735	2735	2735	2735	107
672	20250219	102100	19004735	2730	2730	2730	2730	0
673	20250219	102000	19004735	2730	2730	2730	2730	0
674	20250219	101900	19004735	2730	2730	2730	2730	1
675	20250219	101800	19002005	2735	2735	2735	2735	0
676	20250219	101700	19002005	2735	2735	2735	2735	0
677	20250219	101600	19002005	2735	2735	2735	2735	54
678	20250219	101500	18854315	2735	2735	2735	2735	0
679	20250219	101400	18854315	2735	2735	2735	2735	106
680	20250219	101300	18564405	2730	2730	2730	2730	0
681	20250219	101200	18564405	2730	2730	2730	2730	0
682	20250219	101100	18564405	2730	2730	2730	2730	1
683	20250219	101000	18561675	2730	2730	2730	2730	1
684	20250219	100900	18558945	2730	2730	2730	2730	17
685	20250219	100800	18512535	2730	2730	2730	2730	145
686	20250219	100700	18116685	2735	2735	2735	2735	0
687	20250219	100600	18116685	2735	2735	2735	2735	54
688	20250219	100500	17968995	2735	2735	2735	2735	0
689	20250219	100400	17968995	2735	2735	2735	2735	50
690	20250219	100300	17832245	2735	2735	2735	2735	99
691	20250219	100200	17561480	2730	2730	2730	2730	0
692	20250219	100100	17561480	2730	2730	2730	2730	0
693	20250219	100000	17561480	2730	2730	2730	2730	9
694	20250219	095900	17536910	2735	2735	2735	2735	0
695	20250219	095800	17536910	2735	2735	2735	2735	0
696	20250219	095700	17536910	2735	2735	2735	2735	54
697	20250219	095600	17389220	2735	2735	2735	2735	0
698	20250219	095500	17389220	2735	2735	2735	2735	54
699	20250219	095400	17241530	2730	2730	2730	2730	4
700	20250219	095300	17230610	2735	2735	2735	2735	0
701	20250219	095200	17230610	2735	2735	2735	2735	53
702	20250219	095100	17085655	2735	2735	2735	2735	0
703	20250219	095000	17085655	2735	2735	2735	2735	0
704	20250219	094900	17085655	2735	2735	2735	2735	54
705	20250219	094800	16937965	2730	2730	2730	2730	471
706	20250219	094700	15652135	2730	2730	2730	2730	50
707	20250219	094600	15515635	2740	2740	2740	2740	54
708	20250219	094500	15367675	2730	2740	2740	2730	63
709	20250219	094400	15195585	2740	2740	2740	2740	54
710	20250219	094300	15047625	2735	2735	2735	2735	121
711	20250219	094200	14716690	2740	2740	2740	2740	1
712	20250219	094100	14713950	2735	2735	2740	2735	1065
713	20250219	094000	11801170	2735	2735	2735	2735	0
714	20250219	093900	11801170	2735	2735	2735	2735	0
715	20250219	093800	11801170	2735	2735	2735	2735	89
716	20250219	093700	11557755	2730	2730	2730	2730	0
717	20250219	093600	11557755	2730	2730	2730	2730	19
718	20250219	093500	11505885	2735	2735	2735	2735	0
719	20250219	093400	11505885	2735	2735	2735	2735	1
720	20250219	093300	11503150	2725	2735	2735	2725	2053
721	20250219	093200	5908195	2735	2735	2735	2735	7
722	20250219	093100	5889050	2740	2740	2740	2740	0
723	20250219	093000	5889050	2740	2740	2740	2740	54
724	20250219	092900	5741090	2735	2735	2735	2735	18
725	20250219	092800	5691860	2735	2735	2735	2735	127
726	20250219	092700	5344515	2735	2725	2735	2720	401
727	20250219	092600	4252855	2730	2730	2730	2730	22
728	20250219	092500	4192795	2730	2730	2730	2730	32
729	20250219	092400	4105435	2725	2725	2725	2725	131
730	20250219	092300	3748460	2730	2730	2730	2730	0
731	20250219	092200	3748460	2730	2730	2730	2730	5
732	20250219	092100	3734810	2735	2735	2735	2735	1
733	20250219	092000	3732075	2735	2735	2735	2735	25
734	20250219	091900	3663700	2725	2725	2725	2725	0
735	20250219	091800	3663700	2725	2735	2735	2725	721
736	20250219	091700	1697515	2735	2735	2735	2735	394
737	20250219	091600	619925	2735	2735	2735	2735	0
738	20250219	091500	619925	2735	2735	2735	2735	0
739	20250219	091400	619925	2735	2735	2735	2735	0
740	20250219	091300	619925	2735	2735	2735	2735	1
741	20250219	091200	617190	2730	2730	2730	2730	2
742	20250219	091100	611730	2730	2730	2730	2730	0
743	20250219	091000	611730	2730	2730	2730	2730	11
744	20250219	090900	581700	2735	2735	2735	2735	0
745	20250219	090800	581700	2735	2735	2735	2735	44
746	20250219	090700	461360	2735	2735	2735	2735	0
747	20250219	090600	461360	2735	2735	2735	2735	2
748	20250219	090500	455890	2735	2725	2735	2725	5
749	20250219	090400	442255	2730	2730	2730	2730	0
750	20250219	090300	442255	2730	2730	2730	2730	0
751	20250219	090200	442255	2730	2730	2730	2730	0
752	20250219	090100	442255	2730	2730	2730	2730	20
753	20250219	090000	387655	2725	2730	2730	2725	142