KissMeData/052260/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193700	410983305	4750	4750	4750	4750	412
3	20250219	193600	410983305	4750	4750	4750	4750	0
4	20250219	193500	410983305	4750	4750	4750	4750	0
5	20250219	193400	410983305	4750	4750	4750	4750	0
6	20250219	193300	410983305	4750	4750	4750	4750	0
7	20250219	193200	410983305	4750	4750	4750	4750	0
8	20250219	193100	410983305	4750	4750	4750	4750	0
9	20250219	193000	410983305	4750	4750	4750	4750	0
10	20250219	192900	410983305	4750	4750	4750	4750	0
11	20250219	192800	410983305	4750	4750	4750	4750	0
12	20250219	192700	410983305	4750	4750	4750	4750	0
13	20250219	192600	410983305	4750	4750	4750	4750	0
14	20250219	192500	410983305	4750	4750	4750	4750	0
15	20250219	192400	410983305	4750	4750	4750	4750	0
16	20250219	192300	410983305	4750	4750	4750	4750	0
17	20250219	192200	410983305	4750	4750	4750	4750	0
18	20250219	192100	410983305	4750	4750	4750	4750	0
19	20250219	192000	410983305	4750	4750	4750	4750	0
20	20250219	191900	410983305	4750	4750	4750	4750	0
21	20250219	191800	410983305	4750	4750	4750	4750	0
22	20250219	191700	410983305	4750	4750	4750	4750	0
23	20250219	191600	410983305	4750	4750	4750	4750	0
24	20250219	191500	410983305	4750	4750	4750	4750	0
25	20250219	191400	410983305	4750	4750	4750	4750	0
26	20250219	191300	410983305	4750	4750	4750	4750	0
27	20250219	191200	410983305	4750	4750	4750	4750	0
28	20250219	191100	410983305	4750	4750	4750	4750	0
29	20250219	191000	410983305	4750	4750	4750	4750	0
30	20250219	190900	410983305	4750	4750	4750	4750	0
31	20250219	190800	410983305	4750	4750	4750	4750	0
32	20250219	190700	410983305	4750	4750	4750	4750	412
33	20250219	190600	410983305	4750	4750	4750	4750	0
34	20250219	190500	410983305	4750	4750	4750	4750	0
35	20250219	190400	410983305	4750	4750	4750	4750	0
36	20250219	190300	410983305	4750	4750	4750	4750	0
37	20250219	190200	410983305	4750	4750	4750	4750	0
38	20250219	190100	410983305	4750	4750	4750	4750	0
39	20250219	190000	410983305	4750	4750	4750	4750	0
40	20250219	185900	410983305	4750	4750	4750	4750	0
41	20250219	185800	410983305	4750	4750	4750	4750	0
42	20250219	185700	410983305	4750	4750	4750	4750	0
43	20250219	185600	410983305	4750	4750	4750	4750	0
44	20250219	185500	410983305	4750	4750	4750	4750	0
45	20250219	185400	410983305	4750	4750	4750	4750	0
46	20250219	185300	410983305	4750	4750	4750	4750	0
47	20250219	185200	410983305	4750	4750	4750	4750	0
48	20250219	185100	410983305	4750	4750	4750	4750	0
49	20250219	185000	410983305	4750	4750	4750	4750	0
50	20250219	184900	410983305	4750	4750	4750	4750	0
51	20250219	184800	410983305	4750	4750	4750	4750	0
52	20250219	184700	410983305	4750	4750	4750	4750	0
53	20250219	184600	410983305	4750	4750	4750	4750	0
54	20250219	184500	410983305	4750	4750	4750	4750	0
55	20250219	184400	410983305	4750	4750	4750	4750	0
56	20250219	184300	410983305	4750	4750	4750	4750	0
57	20250219	184200	410983305	4750	4750	4750	4750	0
58	20250219	184100	410983305	4750	4750	4750	4750	0
59	20250219	184000	410983305	4750	4750	4750	4750	0
60	20250219	183900	410983305	4750	4750	4750	4750	0
61	20250219	183800	410983305	4750	4750	4750	4750	0
62	20250219	183700	410983305	4750	4750	4750	4750	412
63	20250219	183600	410983305	4750	4750	4750	4750	0
64	20250219	183500	410983305	4750	4750	4750	4750	0
65	20250219	183400	410983305	4750	4750	4750	4750	0
66	20250219	183300	410983305	4750	4750	4750	4750	0
67	20250219	183200	410983305	4750	4750	4750	4750	0
68	20250219	183100	410983305	4750	4750	4750	4750	0
69	20250219	183000	410983305	4750	4750	4750	4750	0
70	20250219	182900	410983305	4750	4750	4750	4750	0
71	20250219	182800	410983305	4750	4750	4750	4750	0
72	20250219	182700	410983305	4750	4750	4750	4750	0
73	20250219	182600	410983305	4750	4750	4750	4750	0
74	20250219	182500	410983305	4750	4750	4750	4750	0
75	20250219	182400	410983305	4750	4750	4750	4750	0
76	20250219	182300	410983305	4750	4750	4750	4750	0
77	20250219	182200	410983305	4750	4750	4750	4750	0
78	20250219	182100	410983305	4750	4750	4750	4750	0
79	20250219	182000	410983305	4750	4750	4750	4750	0
80	20250219	181900	410983305	4750	4750	4750	4750	0
81	20250219	181800	410983305	4750	4750	4750	4750	0
82	20250219	181700	410983305	4750	4750	4750	4750	0
83	20250219	181600	410983305	4750	4750	4750	4750	0
84	20250219	181500	410983305	4750	4750	4750	4750	0
85	20250219	181400	410983305	4750	4750	4750	4750	0
86	20250219	181300	410983305	4750	4750	4750	4750	0
87	20250219	181200	410983305	4750	4750	4750	4750	0
88	20250219	181100	410983305	4750	4750	4750	4750	0
89	20250219	181000	410983305	4750	4750	4750	4750	0
90	20250219	180900	410983305	4750	4750	4750	4750	0
91	20250219	180800	410983305	4750	4750	4750	4750	0
92	20250219	180700	410983305	4750	4750	4750	4750	412
93	20250219	180600	410983305	4750	4750	4750	4750	0
94	20250219	180500	410983305	4750	4750	4750	4750	0
95	20250219	180400	410983305	4750	4750	4750	4750	0
96	20250219	180300	410983305	4750	4750	4750	4750	0
97	20250219	180200	410983305	4750	4750	4750	4750	0
98	20250219	180100	410983305	4750	4750	4750	4750	0
99	20250219	180000	410983305	4750	4750	4750	4750	0
100	20250219	175900	410983305	4750	4750	4750	4750	0
101	20250219	175800	410983305	4750	4750	4750	4750	0
102	20250219	175700	410983305	4750	4750	4750	4750	0
103	20250219	175600	410983305	4750	4750	4750	4750	0
104	20250219	175500	410983305	4750	4750	4750	4750	0
105	20250219	175400	410983305	4750	4750	4750	4750	0
106	20250219	175300	410983305	4750	4750	4750	4750	0
107	20250219	175200	410983305	4750	4750	4750	4750	0
108	20250219	175100	410983305	4750	4750	4750	4750	0
109	20250219	175000	410983305	4750	4750	4750	4750	0
110	20250219	174900	410983305	4750	4750	4750	4750	0
111	20250219	174800	410983305	4750	4750	4750	4750	0
112	20250219	174700	410983305	4750	4750	4750	4750	0
113	20250219	174600	410983305	4750	4750	4750	4750	0
114	20250219	174500	410983305	4750	4750	4750	4750	0
115	20250219	174400	410983305	4750	4750	4750	4750	0
116	20250219	174300	410983305	4750	4750	4750	4750	0
117	20250219	174200	410983305	4750	4750	4750	4750	0
118	20250219	174100	410983305	4750	4750	4750	4750	0
119	20250219	174000	410983305	4750	4750	4750	4750	0
120	20250219	173900	410983305	4750	4750	4750	4750	0
121	20250219	173800	410983305	4750	4750	4750	4750	0
122	20250219	173700	410983305	4750	4750	4750	4750	412
123	20250219	173600	410983305	4750	4750	4750	4750	0
124	20250219	173500	410983305	4750	4750	4750	4750	0
125	20250219	173400	410983305	4750	4750	4750	4750	0
126	20250219	173300	410983305	4750	4750	4750	4750	0
127	20250219	173200	410983305	4750	4750	4750	4750	0
128	20250219	173100	410983305	4750	4750	4750	4750	0
129	20250219	173000	410983305	4750	4750	4750	4750	0
130	20250219	172900	410983305	4750	4750	4750	4750	0
131	20250219	172800	410983305	4750	4750	4750	4750	0
132	20250219	172700	410983305	4750	4750	4750	4750	0
133	20250219	172600	410983305	4750	4750	4750	4750	0
134	20250219	172500	410983305	4750	4750	4750	4750	0
135	20250219	172400	410983305	4750	4750	4750	4750	0
136	20250219	172300	410983305	4750	4750	4750	4750	0
137	20250219	172200	410983305	4750	4750	4750	4750	0
138	20250219	172100	410983305	4750	4750	4750	4750	0
139	20250219	172000	410983305	4750	4750	4750	4750	0
140	20250219	171900	410983305	4750	4750	4750	4750	0
141	20250219	171800	410983305	4750	4750	4750	4750	0
142	20250219	171700	410983305	4750	4750	4750	4750	0
143	20250219	171600	410983305	4750	4750	4750	4750	0
144	20250219	171500	410983305	4750	4750	4750	4750	0
145	20250219	171400	410983305	4750	4750	4750	4750	0
146	20250219	171300	410983305	4750	4750	4750	4750	0
147	20250219	171200	410983305	4750	4750	4750	4750	0
148	20250219	171100	410983305	4750	4750	4750	4750	0
149	20250219	171000	410983305	4750	4750	4750	4750	0
150	20250219	170900	410983305	4750	4750	4750	4750	0
151	20250219	170800	410983305	4750	4750	4750	4750	0
152	20250219	170700	410983305	4750	4750	4750	4750	412
153	20250219	170600	410983305	4750	4750	4750	4750	0
154	20250219	170500	410983305	4750	4750	4750	4750	0
155	20250219	170400	410983305	4750	4750	4750	4750	0
156	20250219	170300	410983305	4750	4750	4750	4750	0
157	20250219	170200	410983305	4750	4750	4750	4750	0
158	20250219	170100	410983305	4750	4750	4750	4750	0
159	20250219	170000	410983305	4750	4750	4750	4750	0
160	20250219	165900	410983305	4750	4750	4750	4750	0
161	20250219	165800	410983305	4750	4750	4750	4750	0
162	20250219	165700	410983305	4750	4750	4750	4750	0
163	20250219	165600	410983305	4750	4750	4750	4750	0
164	20250219	165500	410983305	4750	4750	4750	4750	0
165	20250219	165400	410983305	4750	4750	4750	4750	0
166	20250219	165300	410983305	4750	4750	4750	4750	0
167	20250219	165200	410983305	4750	4750	4750	4750	0
168	20250219	165100	410983305	4750	4750	4750	4750	0
169	20250219	165000	410983305	4750	4750	4750	4750	0
170	20250219	164900	410983305	4750	4750	4750	4750	0
171	20250219	164800	410983305	4750	4750	4750	4750	0
172	20250219	164700	410983305	4750	4750	4750	4750	0
173	20250219	164600	410983305	4750	4750	4750	4750	0
174	20250219	164500	410983305	4750	4750	4750	4750	0
175	20250219	164400	410983305	4750	4750	4750	4750	0
176	20250219	164300	410983305	4750	4750	4750	4750	0
177	20250219	164200	410983305	4750	4750	4750	4750	0
178	20250219	164100	410983305	4750	4750	4750	4750	0
179	20250219	164000	410983305	4750	4750	4750	4750	0
180	20250219	163900	410983305	4750	4750	4750	4750	0
181	20250219	163800	410983305	4750	4750	4750	4750	0
182	20250219	163700	410983305	4750	4750	4750	4750	412
183	20250219	163600	410983305	4750	4750	4750	4750	0
184	20250219	163500	410983305	4750	4750	4750	4750	0
185	20250219	163400	410983305	4750	4750	4750	4750	0
186	20250219	163300	410983305	4750	4750	4750	4750	0
187	20250219	163200	410983305	4750	4750	4750	4750	0
188	20250219	163100	410983305	4750	4750	4750	4750	0
189	20250219	163000	410983305	4750	4750	4750	4750	0
190	20250219	162900	410983305	4750	4750	4750	4750	0
191	20250219	162800	410983305	4750	4750	4750	4750	0
192	20250219	162700	410983305	4750	4750	4750	4750	0
193	20250219	162600	410983305	4750	4750	4750	4750	0
194	20250219	162500	410983305	4750	4750	4750	4750	0
195	20250219	162400	410983305	4750	4750	4750	4750	0
196	20250219	162300	410983305	4750	4750	4750	4750	0
197	20250219	162200	410983305	4750	4750	4750	4750	0
198	20250219	162100	410983305	4750	4750	4750	4750	0
199	20250219	162000	410983305	4750	4750	4750	4750	0
200	20250219	161900	410983305	4750	4750	4750	4750	0
201	20250219	161800	410983305	4750	4750	4750	4750	0
202	20250219	161700	410983305	4750	4750	4750	4750	0
203	20250219	161600	410983305	4750	4750	4750	4750	0
204	20250219	161500	410983305	4750	4750	4750	4750	0
205	20250219	161400	410983305	4750	4750	4750	4750	0
206	20250219	161300	410983305	4750	4750	4750	4750	0
207	20250219	161200	410983305	4750	4750	4750	4750	0
208	20250219	161100	410983305	4750	4750	4750	4750	0
209	20250219	161000	410983305	4750	4750	4750	4750	0
210	20250219	160900	410983305	4750	4750	4750	4750	0
211	20250219	160800	410983305	4750	4750	4750	4750	0
212	20250219	160700	410983305	4750	4750	4750	4750	412
213	20250219	160600	410983305	4750	4750	4750	4750	0
214	20250219	160500	410983305	4750	4750	4750	4750	0
215	20250219	160400	410983305	4750	4750	4750	4750	0
216	20250219	160300	410983305	4750	4750	4750	4750	0
217	20250219	160200	410983305	4750	4750	4750	4750	0
218	20250219	160100	410983305	4750	4750	4750	4750	0
219	20250219	160000	410983305	4750	4750	4750	4750	0
220	20250219	155900	410983305	4750	4750	4750	4750	0
221	20250219	155800	410983305	4750	4750	4750	4750	0
222	20250219	155700	410983305	4750	4750	4750	4750	0
223	20250219	155600	410983305	4750	4750	4750	4750	0
224	20250219	155500	410983305	4750	4750	4750	4750	0
225	20250219	155400	410983305	4750	4750	4750	4750	0
226	20250219	155300	410983305	4750	4750	4750	4750	0
227	20250219	155200	410983305	4750	4750	4750	4750	0
228	20250219	155100	410983305	4750	4750	4750	4750	0
229	20250219	155000	410983305	4750	4750	4750	4750	0
230	20250219	154900	410983305	4750	4750	4750	4750	0
231	20250219	154800	410983305	4750	4750	4750	4750	0
232	20250219	154700	410983305	4750	4750	4750	4750	0
233	20250219	154600	410983305	4750	4750	4750	4750	0
234	20250219	154500	410983305	4750	4750	4750	4750	0
235	20250219	154400	410983305	4750	4750	4750	4750	0
236	20250219	154300	410983305	4750	4750	4750	4750	0
237	20250219	154200	410983305	4750	4750	4750	4750	0
238	20250219	154100	410983305	4750	4750	4750	4750	0
239	20250219	154000	410983305	4750	4750	4750	4750	0
240	20250219	153900	410983305	4750	4750	4750	4750	0
241	20250219	153800	410983305	4750	4750	4750	4750	0
242	20250219	153700	410983305	4750	4750	4750	4750	412
243	20250219	153600	410983305	4750	4750	4750	4750	0
244	20250219	153500	410983305	4750	4750	4750	4750	0
245	20250219	153400	410983305	4750	4750	4750	4750	0
246	20250219	153300	410983305	4750	4750	4750	4750	0
247	20250219	153200	410983305	4750	4750	4750	4750	0
248	20250219	153100	410983305	4750	4750	4750	4750	0
249	20250219	153000	410983305	4750	4750	4750	4750	412
250	20250219	152900	409026305	4735	4735	4735	4735	0
251	20250219	152800	409026305	4735	4735	4735	4735	0
252	20250219	152700	409026305	4735	4735	4735	4735	0
253	20250219	152600	409026305	4735	4735	4735	4735	0
254	20250219	152500	409026305	4735	4735	4735	4735	0
255	20250219	152400	409026305	4735	4735	4735	4735	0
256	20250219	152300	409026305	4735	4735	4735	4735	0
257	20250219	152200	409026305	4735	4735	4735	4735	0
258	20250219	152100	409026305	4735	4735	4735	4735	0
259	20250219	152000	409026305	4735	4735	4735	4735	0
260	20250219	151900	409026305	4735	4735	4735	4735	483
261	20250219	151800	406739300	4730	4735	4735	4730	197
262	20250219	151700	405807080	4735	4750	4750	4735	341
263	20250219	151600	404191685	4750	4750	4750	4750	0
264	20250219	151500	404191685	4750	4745	4750	4740	52
265	20250219	151400	403944780	4750	4740	4750	4740	28
266	20250219	151300	403811915	4745	4745	4745	4745	1
267	20250219	151200	403807170	4745	4745	4745	4745	1
268	20250219	151100	403802425	4730	4730	4730	4730	0
269	20250219	151000	403802425	4730	4730	4730	4730	25
270	20250219	150900	403684175	4730	4730	4730	4730	0
271	20250219	150800	403684175	4730	4735	4735	4730	1192
272	20250219	150700	398045520	4735	4735	4735	4735	100
273	20250219	150600	397572020	4735	4735	4735	4735	0
274	20250219	150500	397572020	4735	4735	4735	4735	200
275	20250219	150400	396625020	4735	4735	4735	4735	127
276	20250219	150300	396023675	4735	4750	4750	4735	33
277	20250219	150200	395867405	4750	4750	4750	4750	14
278	20250219	150100	395800905	4750	4750	4750	4750	0
279	20250219	150000	395800905	4750	4750	4750	4750	0
280	20250219	145900	395800905	4750	4750	4750	4750	0
281	20250219	145800	395800905	4750	4750	4750	4750	10
282	20250219	145700	395753405	4750	4750	4750	4750	0
283	20250219	145600	395753405	4750	4750	4750	4750	0
284	20250219	145500	395753405	4750	4745	4750	4735	205
285	20250219	145400	394779810	4735	4735	4735	4735	130
286	20250219	145300	394164260	4735	4735	4735	4735	223
287	20250219	145200	393108355	4745	4745	4745	4745	4
288	20250219	145100	393089375	4730	4730	4730	4730	0
289	20250219	145000	393089375	4730	4730	4730	4730	0
290	20250219	144900	393089375	4730	4730	4730	4730	0
291	20250219	144800	393089375	4730	4730	4730	4730	0
292	20250219	144700	393089375	4730	4730	4730	4730	0
293	20250219	144600	393089375	4730	4730	4730	4730	0
294	20250219	144500	393089375	4730	4730	4730	4730	0
295	20250219	144400	393089375	4730	4730	4730	4730	0
296	20250219	144300	393089375	4730	4730	4730	4730	280
297	20250219	144200	391764975	4750	4750	4750	4750	7
298	20250219	144100	391731725	4745	4750	4750	4745	2
299	20250219	144000	391722230	4745	4745	4745	4745	0
300	20250219	143900	391722230	4745	4745	4745	4745	0
301	20250219	143800	391722230	4745	4745	4745	4745	0
302	20250219	143700	391722230	4745	4745	4745	4745	2
303	20250219	143600	391712740	4750	4745	4750	4745	2500
304	20250219	143500	379837765	4750	4750	4750	4750	1
305	20250219	143400	379833015	4735	4735	4735	4735	1120
306	20250219	143300	374529815	4735	4750	4750	4735	7
307	20250219	143200	374496595	4750	4750	4750	4735	331
308	20250219	143100	372928515	4750	4750	4750	4750	307
309	20250219	143000	371470265	4750	4750	4750	4750	4
310	20250219	142900	371451265	4750	4750	4750	4750	0
311	20250219	142800	371451265	4750	4750	4750	4750	73
312	20250219	142700	371104515	4750	4750	4750	4750	0
313	20250219	142600	371104515	4750	4750	4750	4750	0
314	20250219	142500	371104515	4750	4745	4750	4745	1008
315	20250219	142400	366316520	4745	4745	4745	4745	52
316	20250219	142300	366069780	4745	4745	4745	4745	0
317	20250219	142200	366069780	4745	4745	4745	4745	0
318	20250219	142100	366069780	4745	4745	4745	4745	0
319	20250219	142000	366069780	4745	4745	4745	4745	0
320	20250219	141900	366069780	4745	4745	4745	4745	35
321	20250219	141800	365903705	4735	4735	4735	4735	292
322	20250219	141700	364521085	4745	4745	4745	4745	4
323	20250219	141600	364502105	4730	4730	4730	4730	0
324	20250219	141500	364502105	4730	4730	4730	4730	48
325	20250219	141400	364275065	4725	4730	4730	4725	1434
326	20250219	141300	357496120	4730	4730	4730	4730	0
327	20250219	141200	357496120	4730	4730	4730	4730	140
328	20250219	141100	356833920	4730	4730	4730	4730	20
329	20250219	141000	356739320	4730	4735	4735	4730	108
330	20250219	140900	356228140	4735	4735	4735	4735	52
331	20250219	140800	355981920	4740	4740	4740	4740	191
332	20250219	140700	355076580	4745	4745	4745	4745	36
333	20250219	140600	354905760	4755	4755	4755	4755	0
334	20250219	140500	354905760	4755	4755	4755	4755	21
335	20250219	140400	354805905	4755	4755	4755	4755	6
336	20250219	140300	354777375	4750	4750	4750	4750	0
337	20250219	140200	354777375	4750	4750	4750	4750	0
338	20250219	140100	354777375	4750	4750	4750	4750	0
339	20250219	140000	354777375	4750	4750	4750	4750	0
340	20250219	135900	354777375	4750	4750	4750	4750	1
341	20250219	135800	354772625	4730	4730	4730	4730	0
342	20250219	135700	354772625	4730	4730	4730	4730	0
343	20250219	135600	354772625	4730	4730	4730	4730	0
344	20250219	135500	354772625	4730	4740	4740	4730	318
345	20250219	135400	353267690	4740	4740	4740	4740	29
346	20250219	135300	353130230	4740	4750	4750	4740	14
347	20250219	135200	353063860	4740	4740	4740	4740	0
348	20250219	135100	353063860	4740	4740	4740	4740	63
349	20250219	135000	352765240	4740	4740	4740	4740	0
350	20250219	134900	352765240	4740	4740	4740	4740	145
351	20250219	134800	352077940	4755	4755	4755	4755	10
352	20250219	134700	352030390	4760	4760	4760	4760	0
353	20250219	134600	352030390	4760	4760	4760	4760	0
354	20250219	134500	352030390	4760	4760	4760	4760	0
355	20250219	134400	352030390	4760	4760	4760	4760	0
356	20250219	134300	352030390	4760	4760	4760	4760	1
357	20250219	134200	352025630	4740	4740	4740	4740	363
358	20250219	134100	350305010	4760	4760	4760	4760	0
359	20250219	134000	350305010	4760	4760	4760	4760	0
360	20250219	133900	350305010	4760	4760	4760	4760	18
361	20250219	133800	350219330	4755	4755	4755	4755	0
362	20250219	133700	350219330	4755	4750	4755	4750	400
363	20250219	133600	348317375	4760	4760	4760	4760	0
364	20250219	133500	348317375	4760	4760	4760	4760	0
365	20250219	133400	348317375	4760	4760	4760	4760	0
366	20250219	133300	348317375	4760	4760	4760	4760	0
367	20250219	133200	348317375	4760	4760	4760	4760	0
368	20250219	133100	348317375	4760	4760	4760	4760	0
369	20250219	133000	348317375	4760	4760	4760	4760	0
370	20250219	132900	348317375	4760	4760	4760	4760	0
371	20250219	132800	348317375	4760	4760	4760	4760	0
372	20250219	132700	348317375	4760	4760	4760	4760	0
373	20250219	132600	348317375	4760	4755	4760	4755	16
374	20250219	132500	348241285	4735	4735	4735	4735	0
375	20250219	132400	348241285	4735	4735	4735	4735	0
376	20250219	132300	348241285	4735	4735	4735	4735	64
377	20250219	132200	347938245	4755	4755	4755	4755	1
378	20250219	132100	347933490	4735	4745	4745	4735	10
379	20250219	132000	347886050	4760	4760	4760	4760	0
380	20250219	131900	347886050	4760	4760	4760	4760	0
381	20250219	131800	347886050	4760	4760	4760	4760	0
382	20250219	131700	347886050	4760	4755	4760	4755	300
383	20250219	131600	346459395	4760	4755	4760	4755	110
384	20250219	131500	345936295	4760	4760	4760	4760	0
385	20250219	131400	345936295	4760	4760	4760	4760	0
386	20250219	131300	345936295	4760	4755	4760	4755	110
387	20250219	131200	345413220	4760	4740	4760	4730	2176
388	20250219	131100	335101845	4760	4755	4760	4755	120
389	20250219	131000	334531215	4740	4740	4740	4740	700
390	20250219	130900	331213215	4760	4760	4760	4760	0
391	20250219	130800	331213215	4760	4760	4760	4760	1000
392	20250219	130700	326453215	4760	4760	4760	4760	10
393	20250219	130600	326405615	4760	4760	4760	4760	6
394	20250219	130500	326377055	4760	4755	4760	4755	140
395	20250219	130400	325711260	4740	4740	4740	4740	6
396	20250219	130300	325682820	4770	4770	4770	4770	0
397	20250219	130200	325682820	4770	4770	4770	4770	0
398	20250219	130100	325682820	4770	4770	4770	4770	0
399	20250219	130000	325682820	4770	4770	4770	4770	0
400	20250219	125900	325682820	4770	4750	4770	4750	400
401	20250219	125800	323780240	4735	4735	4735	4735	0
402	20250219	125700	323780240	4735	4735	4735	4735	0
403	20250219	125600	323780240	4735	4735	4735	4735	0
404	20250219	125500	323780240	4735	4735	4735	4735	0
405	20250219	125400	323780240	4735	4735	4735	4735	0
406	20250219	125300	323780240	4735	4735	4735	4735	34
407	20250219	125200	323619250	4730	4730	4730	4730	471
408	20250219	125100	321391420	4730	4735	4735	4730	311
409	20250219	125000	319919650	4740	4745	4745	4740	956
410	20250219	124900	315386770	4750	4750	4750	4750	84
411	20250219	124800	314987770	4750	4750	4750	4750	0
412	20250219	124700	314987770	4750	4750	4750	4750	0
413	20250219	124600	314987770	4750	4750	4750	4750	2
414	20250219	124500	314978270	4750	4750	4750	4750	0
415	20250219	124400	314978270	4750	4750	4750	4750	0
416	20250219	124300	314978270	4750	4750	4750	4750	232
417	20250219	124200	313876270	4755	4755	4755	4755	60
418	20250219	124100	313590970	4760	4760	4760	4760	0
419	20250219	124000	313590970	4760	4760	4760	4760	0
420	20250219	123900	313590970	4760	4760	4760	4760	0
421	20250219	123800	313590970	4760	4760	4760	4760	0
422	20250219	123700	313590970	4760	4760	4760	4760	0
423	20250219	123600	313590970	4760	4760	4760	4760	0
424	20250219	123500	313590970	4760	4760	4760	4760	0
425	20250219	123400	313590970	4760	4760	4760	4760	141
426	20250219	123300	312919810	4765	4765	4765	4765	0
427	20250219	123200	312919810	4765	4765	4765	4765	19
428	20250219	123100	312829275	4760	4760	4760	4760	0
429	20250219	123000	312829275	4760	4760	4760	4760	0
430	20250219	122900	312829275	4760	4760	4760	4760	0
431	20250219	122800	312829275	4760	4760	4760	4760	0
432	20250219	122700	312829275	4760	4760	4760	4760	14
433	20250219	122600	312762635	4760	4760	4760	4760	0
434	20250219	122500	312762635	4760	4760	4760	4760	0
435	20250219	122400	312762635	4760	4760	4760	4760	1
436	20250219	122300	312757875	4765	4765	4765	4765	0
437	20250219	122200	312757875	4765	4765	4765	4765	0
438	20250219	122100	312757875	4765	4765	4765	4760	376
439	20250219	122000	310966285	4765	4760	4765	4760	110
440	20250219	121900	310442635	4750	4750	4750	4750	0
441	20250219	121800	310442635	4750	4750	4750	4750	2
442	20250219	121700	310433135	4765	4765	4765	4765	0
443	20250219	121600	310433135	4765	4760	4765	4760	180
444	20250219	121500	309576245	4760	4760	4760	4760	338
445	20250219	121400	307967365	4765	4765	4765	4765	0
446	20250219	121300	307967365	4765	4765	4765	4765	0
447	20250219	121200	307967365	4765	4765	4765	4765	0
448	20250219	121100	307967365	4765	4765	4765	4765	0
449	20250219	121000	307967365	4765	4765	4765	4765	0
450	20250219	120900	307967365	4765	4765	4765	4765	0
451	20250219	120800	307967365	4765	4765	4765	4765	59
452	20250219	120700	307686230	4765	4765	4765	4765	0
453	20250219	120600	307686230	4765	4765	4765	4765	0
454	20250219	120500	307686230	4765	4765	4765	4765	0
455	20250219	120400	307686230	4765	4765	4765	4765	0
456	20250219	120300	307686230	4765	4765	4765	4765	0
457	20250219	120200	307686230	4765	4760	4765	4750	452
458	20250219	120100	305534490	4760	4760	4760	4760	0
459	20250219	120000	305534490	4760	4760	4760	4760	0
460	20250219	115900	305534490	4760	4745	4760	4745	924
461	20250219	115800	301144050	4760	4760	4760	4760	125
462	20250219	115700	300549050	4760	4760	4760	4760	0
463	20250219	115600	300549050	4760	4755	4760	4750	1200
464	20250219	115500	294844965	4755	4750	4755	4750	800
465	20250219	115400	291044465	4750	4750	4750	4750	0
466	20250219	115300	291044465	4750	4750	4750	4750	0
467	20250219	115200	291044465	4750	4750	4750	4750	53
468	20250219	115100	290792715	4750	4750	4750	4750	0
469	20250219	115000	290792715	4750	4750	4750	4750	0
470	20250219	114900	290792715	4750	4750	4750	4750	0
471	20250219	114800	290792715	4750	4750	4750	4750	0
472	20250219	114700	290792715	4750	4750	4750	4750	0
473	20250219	114600	290792715	4750	4750	4750	4750	92
474	20250219	114500	290355715	4750	4750	4750	4750	10
475	20250219	114400	290308215	4750	4750	4750	4750	0
476	20250219	114300	290308215	4750	4750	4750	4750	0
477	20250219	114200	290308215	4750	4750	4750	4750	0
478	20250219	114100	290308215	4750	4750	4750	4750	0
479	20250219	114000	290308215	4750	4750	4750	4750	0
480	20250219	113900	290308215	4750	4750	4750	4750	0
481	20250219	113800	290308215	4750	4750	4750	4750	0
482	20250219	113700	290308215	4750	4750	4750	4750	0
483	20250219	113600	290308215	4750	4750	4750	4750	0
484	20250219	113500	290308215	4750	4750	4750	4750	0
485	20250219	113400	290308215	4750	4750	4750	4750	646
486	20250219	113300	287239715	4750	4750	4750	4750	0
487	20250219	113200	287239715	4750	4750	4750	4750	0
488	20250219	113100	287239715	4750	4750	4750	4750	0
489	20250219	113000	287239715	4750	4750	4750	4750	0
490	20250219	112900	287239715	4750	4750	4750	4750	5
491	20250219	112800	287215965	4750	4750	4750	4750	365
492	20250219	112700	285482215	4745	4745	4745	4745	300
493	20250219	112600	284058715	4745	4745	4745	4745	0
494	20250219	112500	284058715	4745	4745	4745	4745	38
495	20250219	112400	283878405	4745	4745	4745	4745	0
496	20250219	112300	283878405	4745	4740	4745	4740	1590
497	20250219	112200	276334180	4740	4740	4740	4740	0
498	20250219	112100	276334180	4740	4740	4740	4740	0
499	20250219	112000	276334180	4740	4740	4740	4740	30
500	20250219	111900	276191980	4740	4740	4740	4740	516
501	20250219	111800	273746140	4745	4745	4745	4745	0
502	20250219	111700	273746140	4745	4745	4745	4745	0
503	20250219	111600	273746140	4745	4745	4745	4745	0
504	20250219	111500	273746140	4745	4745	4745	4745	0
505	20250219	111400	273746140	4745	4745	4745	4745	0
506	20250219	111300	273746140	4745	4745	4745	4745	0
507	20250219	111200	273746140	4745	4745	4745	4745	0
508	20250219	111100	273746140	4745	4745	4745	4745	0
509	20250219	111000	273746140	4745	4745	4745	4745	0
510	20250219	110900	273746140	4745	4745	4745	4745	0
511	20250219	110800	273746140	4745	4745	4745	4745	0
512	20250219	110700	273746140	4745	4745	4745	4745	1
513	20250219	110600	273741395	4715	4720	4720	4715	500
514	20250219	110500	271383230	4745	4745	4745	4745	0
515	20250219	110400	271383230	4745	4725	4745	4725	852
516	20250219	110300	267357030	4745	4745	4745	4745	10
517	20250219	110200	267309580	4730	4745	4745	4730	101
518	20250219	110100	266831835	4725	4725	4725	4725	0
519	20250219	110000	266831835	4725	4725	4725	4725	88
520	20250219	105900	266416035	4725	4725	4725	4725	0
521	20250219	105800	266416035	4725	4725	4725	4725	104
522	20250219	105700	265924635	4725	4725	4725	4725	0
523	20250219	105600	265924635	4725	4725	4725	4725	114
524	20250219	105500	265385985	4725	4725	4725	4725	0
525	20250219	105400	265385985	4725	4725	4725	4725	0
526	20250219	105300	265385985	4725	4725	4725	4725	0
527	20250219	105200	265385985	4725	4725	4725	4725	0
528	20250219	105100	265385985	4725	4725	4725	4725	0
529	20250219	105000	265385985	4725	4725	4735	4725	182
530	20250219	104900	264526005	4725	4725	4725	4725	130
531	20250219	104800	263911755	4730	4730	4730	4730	334
532	20250219	104700	262331935	4725	4725	4725	4725	0
533	20250219	104600	262331935	4725	4725	4725	4725	189
534	20250219	104500	261438910	4725	4725	4725	4725	11
535	20250219	104400	261386935	4725	4725	4725	4725	0
536	20250219	104300	261386935	4725	4720	4725	4720	91
537	20250219	104200	260957380	4710	4710	4710	4710	0
538	20250219	104100	260957380	4710	4720	4720	4710	2003
539	20250219	104000	251519670	4720	4725	4725	4720	1387
540	20250219	103900	244971530	4725	4725	4725	4725	1
541	20250219	103800	244966805	4725	4725	4725	4725	0
542	20250219	103700	244966805	4725	4725	4725	4725	702
543	20250219	103600	241649855	4725	4725	4725	4725	0
544	20250219	103500	241649855	4725	4725	4725	4725	0
545	20250219	103400	241649855	4725	4725	4725	4725	0
546	20250219	103300	241649855	4725	4725	4725	4725	0
547	20250219	103200	241649855	4725	4725	4725	4725	0
548	20250219	103100	241649855	4725	4725	4725	4725	0
549	20250219	103000	241649855	4725	4725	4725	4725	182
550	20250219	102900	240789905	4720	4720	4720	4720	3
551	20250219	102800	240775745	4725	4725	4725	4725	47
552	20250219	102700	240553670	4725	4725	4725	4725	57
553	20250219	102600	240284345	4725	4725	4725	4725	0
554	20250219	102500	240284345	4725	4725	4725	4725	0
555	20250219	102400	240284345	4725	4730	4730	4725	400
556	20250219	102300	238394305	4730	4730	4730	4730	0
557	20250219	102200	238394305	4730	4730	4730	4730	309
558	20250219	102100	236932735	4735	4735	4735	4735	4
559	20250219	102000	236913795	4745	4745	4745	4745	0
560	20250219	101900	236913795	4745	4745	4745	4745	0
561	20250219	101800	236913795	4745	4745	4745	4745	0
562	20250219	101700	236913795	4745	4745	4745	4745	0
563	20250219	101600	236913795	4745	4745	4745	4745	0
564	20250219	101500	236913795	4745	4745	4745	4745	1
565	20250219	101400	236909050	4740	4740	4740	4740	17
566	20250219	101300	236828470	4735	4735	4735	4735	14
567	20250219	101200	236762180	4735	4735	4735	4735	1
568	20250219	101100	236757445	4725	4735	4735	4725	534
569	20250219	101000	234229300	4735	4735	4735	4735	0
570	20250219	100900	234229300	4735	4735	4735	4735	0
571	20250219	100800	234229300	4735	4735	4735	4735	0
572	20250219	100700	234229300	4735	4735	4735	4735	0
573	20250219	100600	234229300	4735	4735	4735	4735	19
574	20250219	100500	234139335	4730	4730	4730	4730	72
575	20250219	100400	233798775	4730	4725	4730	4725	616
576	20250219	100300	230886345	4725	4735	4735	4725	2342
577	20250219	100200	219814740	4755	4755	4755	4755	36
578	20250219	100100	219643560	4755	4755	4755	4755	0
579	20250219	100000	219643560	4755	4755	4755	4755	0
580	20250219	095900	219643560	4755	4755	4755	4755	0
581	20250219	095800	219643560	4755	4755	4755	4755	0
582	20250219	095700	219643560	4755	4755	4755	4755	0
583	20250219	095600	219643560	4755	4755	4755	4755	22
584	20250219	095500	219538950	4760	4760	4760	4760	1
585	20250219	095400	219534190	4740	4740	4740	4740	0
586	20250219	095300	219534190	4740	4750	4750	4740	2944
587	20250219	095200	205579070	4755	4755	4755	4755	13
588	20250219	095100	205517255	4750	4750	4750	4750	416
589	20250219	095000	203541255	4750	4750	4750	4750	0
590	20250219	094900	203541255	4750	4750	4750	4750	7
591	20250219	094800	203508005	4750	4750	4750	4750	0
592	20250219	094700	203508005	4750	4750	4750	4750	4
593	20250219	094600	203489005	4750	4750	4750	4750	0
594	20250219	094500	203489005	4750	4745	4750	4745	325
595	20250219	094400	201946870	4725	4725	4725	4725	434
596	20250219	094300	199896220	4720	4725	4725	4720	1000
597	20250219	094200	195172935	4725	4725	4725	4725	400
598	20250219	094100	193282935	4725	4725	4725	4725	500
599	20250219	094000	190920435	4730	4735	4735	4730	267
600	20250219	093900	189657515	4735	4740	4740	4735	382
601	20250219	093800	187848295	4735	4760	4760	4735	1878
602	20250219	093700	178939095	4760	4760	4760	4760	0
603	20250219	093600	178939095	4760	4740	4760	4740	304
604	20250219	093500	177498115	4740	4740	4740	4740	889
605	20250219	093400	173284255	4735	4735	4735	4735	0
606	20250219	093300	173284255	4735	4735	4735	4735	0
607	20250219	093200	173284255	4735	4735	4735	4735	0
608	20250219	093100	173284255	4735	4735	4735	4735	0
609	20250219	093000	173284255	4735	4735	4735	4735	0
610	20250219	092900	173284255	4735	4745	4745	4735	2371
611	20250219	092800	162040480	4750	4750	4750	4750	259
612	20250219	092700	160810230	4750	4750	4750	4750	52
613	20250219	092600	160563230	4750	4750	4750	4750	224
614	20250219	092500	159499230	4750	4755	4755	4750	1611
615	20250219	092400	151845875	4760	4760	4760	4760	354
616	20250219	092300	150160835	4765	4785	4785	4765	2320
617	20250219	092200	139074395	4780	4780	4780	4780	434
618	20250219	092100	136999875	4780	4780	4780	4780	25
619	20250219	092000	136880375	4785	4785	4785	4785	40
620	20250219	091900	136688975	4780	4780	4780	4780	629
621	20250219	091800	133682355	4780	4780	4780	4780	308
622	20250219	091700	132210115	4770	4760	4770	4750	20820
623	20250219	091600	33092405	4760	4760	4760	4760	1454
624	20250219	091500	26171365	4765	4765	4765	4765	0
625	20250219	091400	26171365	4765	4765	4765	4765	301
626	20250219	091300	24737100	4765	4750	4765	4750	283
627	20250219	091200	23389355	4750	4750	4750	4750	50
628	20250219	091100	23151855	4765	4765	4765	4765	3
629	20250219	091000	23137560	4750	4765	4765	4750	883
630	20250219	090900	18937700	4765	4765	4765	4765	2
631	20250219	090800	18928170	4750	4745	4750	4740	2010
632	20250219	090700	9389195	4745	4745	4745	4745	43
633	20250219	090600	9185160	4735	4750	4750	4735	224
634	20250219	090500	8124430	4740	4735	4740	4735	700
635	20250219	090400	4806930	4740	4750	4750	4740	717
636	20250219	090300	1401690	4750	4745	4750	4745	28
637	20250219	090200	1268770	4750	4750	4750	4750	5
638	20250219	090100	1245020	4750	4750	4750	4750	0
639	20250219	090000	1245020	4750	4760	4760	4750	262