KissMeData/017040/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190400	319084208	1572	1572	1572	1572	2440
3	20250219	190300	319084208	1572	1572	1572	1572	0
4	20250219	190200	319084208	1572	1572	1572	1572	0
5	20250219	190100	319084208	1572	1572	1572	1572	0
6	20250219	190000	319084208	1572	1572	1572	1572	0
7	20250219	185900	319084208	1572	1572	1572	1572	0
8	20250219	185800	319084208	1572	1572	1572	1572	0
9	20250219	185700	319084208	1572	1572	1572	1572	0
10	20250219	185600	319084208	1572	1572	1572	1572	0
11	20250219	185500	319084208	1572	1572	1572	1572	0
12	20250219	185400	319084208	1572	1572	1572	1572	0
13	20250219	185300	319084208	1572	1572	1572	1572	0
14	20250219	185200	319084208	1572	1572	1572	1572	0
15	20250219	185100	319084208	1572	1572	1572	1572	0
16	20250219	185000	319084208	1572	1572	1572	1572	0
17	20250219	184900	319084208	1572	1572	1572	1572	0
18	20250219	184800	319084208	1572	1572	1572	1572	0
19	20250219	184700	319084208	1572	1572	1572	1572	0
20	20250219	184600	319084208	1572	1572	1572	1572	0
21	20250219	184500	319084208	1572	1572	1572	1572	0
22	20250219	184400	319084208	1572	1572	1572	1572	0
23	20250219	184300	319084208	1572	1572	1572	1572	0
24	20250219	184200	319084208	1572	1572	1572	1572	0
25	20250219	184100	319084208	1572	1572	1572	1572	0
26	20250219	184000	319084208	1572	1572	1572	1572	0
27	20250219	183900	319084208	1572	1572	1572	1572	0
28	20250219	183800	319084208	1572	1572	1572	1572	0
29	20250219	183700	319084208	1572	1572	1572	1572	0
30	20250219	183600	319084208	1572	1572	1572	1572	0
31	20250219	183500	319084208	1572	1572	1572	1572	0
32	20250219	183400	319084208	1572	1572	1572	1572	2440
33	20250219	183300	319084208	1572	1572	1572	1572	0
34	20250219	183200	319084208	1572	1572	1572	1572	0
35	20250219	183100	319084208	1572	1572	1572	1572	0
36	20250219	183000	319084208	1572	1572	1572	1572	0
37	20250219	182900	319084208	1572	1572	1572	1572	0
38	20250219	182800	319084208	1572	1572	1572	1572	0
39	20250219	182700	319084208	1572	1572	1572	1572	0
40	20250219	182600	319084208	1572	1572	1572	1572	0
41	20250219	182500	319084208	1572	1572	1572	1572	0
42	20250219	182400	319084208	1572	1572	1572	1572	0
43	20250219	182300	319084208	1572	1572	1572	1572	0
44	20250219	182200	319084208	1572	1572	1572	1572	0
45	20250219	182100	319084208	1572	1572	1572	1572	0
46	20250219	182000	319084208	1572	1572	1572	1572	0
47	20250219	181900	319084208	1572	1572	1572	1572	0
48	20250219	181800	319084208	1572	1572	1572	1572	0
49	20250219	181700	319084208	1572	1572	1572	1572	0
50	20250219	181600	319084208	1572	1572	1572	1572	0
51	20250219	181500	319084208	1572	1572	1572	1572	0
52	20250219	181400	319084208	1572	1572	1572	1572	0
53	20250219	181300	319084208	1572	1572	1572	1572	0
54	20250219	181200	319084208	1572	1572	1572	1572	0
55	20250219	181100	319084208	1572	1572	1572	1572	0
56	20250219	181000	319084208	1572	1572	1572	1572	0
57	20250219	180900	319084208	1572	1572	1572	1572	0
58	20250219	180800	319084208	1572	1572	1572	1572	0
59	20250219	180700	319084208	1572	1572	1572	1572	0
60	20250219	180600	319084208	1572	1572	1572	1572	0
61	20250219	180500	319084208	1572	1572	1572	1572	0
62	20250219	180400	319084208	1572	1572	1572	1572	2440
63	20250219	180300	319084208	1572	1572	1572	1572	0
64	20250219	180200	319084208	1572	1572	1572	1572	0
65	20250219	180100	319084208	1572	1572	1572	1572	0
66	20250219	180000	319084208	1572	1572	1572	1572	0
67	20250219	175900	319084208	1572	1572	1572	1572	0
68	20250219	175800	319084208	1572	1572	1572	1572	0
69	20250219	175700	319084208	1572	1572	1572	1572	0
70	20250219	175600	319084208	1572	1572	1572	1572	0
71	20250219	175500	319084208	1572	1572	1572	1572	0
72	20250219	175400	319084208	1572	1572	1572	1572	0
73	20250219	175300	319084208	1572	1572	1572	1572	0
74	20250219	175200	319084208	1572	1572	1572	1572	0
75	20250219	175100	319084208	1572	1572	1572	1572	0
76	20250219	175000	319084208	1572	1572	1572	1572	0
77	20250219	174900	319084208	1572	1572	1572	1572	0
78	20250219	174800	319084208	1572	1572	1572	1572	0
79	20250219	174700	319084208	1572	1572	1572	1572	0
80	20250219	174600	319084208	1572	1572	1572	1572	0
81	20250219	174500	319084208	1572	1572	1572	1572	0
82	20250219	174400	319084208	1572	1572	1572	1572	0
83	20250219	174300	319084208	1572	1572	1572	1572	0
84	20250219	174200	319084208	1572	1572	1572	1572	0
85	20250219	174100	319084208	1572	1572	1572	1572	0
86	20250219	174000	319084208	1572	1572	1572	1572	0
87	20250219	173900	319084208	1572	1572	1572	1572	0
88	20250219	173800	319084208	1572	1572	1572	1572	0
89	20250219	173700	319084208	1572	1572	1572	1572	0
90	20250219	173600	319084208	1572	1572	1572	1572	0
91	20250219	173500	319084208	1572	1572	1572	1572	0
92	20250219	173400	319084208	1572	1572	1572	1572	2440
93	20250219	173300	319084208	1572	1572	1572	1572	0
94	20250219	173200	319084208	1572	1572	1572	1572	0
95	20250219	173100	319084208	1572	1572	1572	1572	0
96	20250219	173000	319084208	1572	1572	1572	1572	0
97	20250219	172900	319084208	1572	1572	1572	1572	0
98	20250219	172800	319084208	1572	1572	1572	1572	0
99	20250219	172700	319084208	1572	1572	1572	1572	0
100	20250219	172600	319084208	1572	1572	1572	1572	0
101	20250219	172500	319084208	1572	1572	1572	1572	0
102	20250219	172400	319084208	1572	1572	1572	1572	0
103	20250219	172300	319084208	1572	1572	1572	1572	0
104	20250219	172200	319084208	1572	1572	1572	1572	0
105	20250219	172100	319084208	1572	1572	1572	1572	0
106	20250219	172000	319084208	1572	1572	1572	1572	0
107	20250219	171900	319084208	1572	1572	1572	1572	0
108	20250219	171800	319084208	1572	1572	1572	1572	0
109	20250219	171700	319084208	1572	1572	1572	1572	0
110	20250219	171600	319084208	1572	1572	1572	1572	0
111	20250219	171500	319084208	1572	1572	1572	1572	0
112	20250219	171400	319084208	1572	1572	1572	1572	0
113	20250219	171300	319084208	1572	1572	1572	1572	0
114	20250219	171200	319084208	1572	1572	1572	1572	0
115	20250219	171100	319084208	1572	1572	1572	1572	0
116	20250219	171000	319084208	1572	1572	1572	1572	0
117	20250219	170900	319084208	1572	1572	1572	1572	0
118	20250219	170800	319084208	1572	1572	1572	1572	0
119	20250219	170700	319084208	1572	1572	1572	1572	0
120	20250219	170600	319084208	1572	1572	1572	1572	0
121	20250219	170500	319084208	1572	1572	1572	1572	0
122	20250219	170400	319084208	1572	1572	1572	1572	2440
123	20250219	170300	319084208	1572	1572	1572	1572	0
124	20250219	170200	319084208	1572	1572	1572	1572	0
125	20250219	170100	319084208	1572	1572	1572	1572	0
126	20250219	170000	319084208	1572	1572	1572	1572	0
127	20250219	165900	319084208	1572	1572	1572	1572	0
128	20250219	165800	319084208	1572	1572	1572	1572	0
129	20250219	165700	319084208	1572	1572	1572	1572	0
130	20250219	165600	319084208	1572	1572	1572	1572	0
131	20250219	165500	319084208	1572	1572	1572	1572	0
132	20250219	165400	319084208	1572	1572	1572	1572	0
133	20250219	165300	319084208	1572	1572	1572	1572	0
134	20250219	165200	319084208	1572	1572	1572	1572	0
135	20250219	165100	319084208	1572	1572	1572	1572	0
136	20250219	165000	319084208	1572	1572	1572	1572	0
137	20250219	164900	319084208	1572	1572	1572	1572	0
138	20250219	164800	319084208	1572	1572	1572	1572	0
139	20250219	164700	319084208	1572	1572	1572	1572	0
140	20250219	164600	319084208	1572	1572	1572	1572	0
141	20250219	164500	319084208	1572	1572	1572	1572	0
142	20250219	164400	319084208	1572	1572	1572	1572	0
143	20250219	164300	319084208	1572	1572	1572	1572	0
144	20250219	164200	319084208	1572	1572	1572	1572	0
145	20250219	164100	319084208	1572	1572	1572	1572	0
146	20250219	164000	319084208	1572	1572	1572	1572	0
147	20250219	163900	319084208	1572	1572	1572	1572	0
148	20250219	163800	319084208	1572	1572	1572	1572	0
149	20250219	163700	319084208	1572	1572	1572	1572	0
150	20250219	163600	319084208	1572	1572	1572	1572	0
151	20250219	163500	319084208	1572	1572	1572	1572	0
152	20250219	163400	319084208	1572	1572	1572	1572	2440
153	20250219	163300	319084208	1572	1572	1572	1572	0
154	20250219	163200	319084208	1572	1572	1572	1572	0
155	20250219	163100	319084208	1572	1572	1572	1572	0
156	20250219	163000	319084208	1572	1572	1572	1572	0
157	20250219	162900	319084208	1572	1572	1572	1572	0
158	20250219	162800	319084208	1572	1572	1572	1572	0
159	20250219	162700	319084208	1572	1572	1572	1572	0
160	20250219	162600	319084208	1572	1572	1572	1572	0
161	20250219	162500	319084208	1572	1572	1572	1572	0
162	20250219	162400	319084208	1572	1572	1572	1572	0
163	20250219	162300	319084208	1572	1572	1572	1572	0
164	20250219	162200	319084208	1572	1572	1572	1572	0
165	20250219	162100	319084208	1572	1572	1572	1572	0
166	20250219	162000	319084208	1572	1572	1572	1572	0
167	20250219	161900	319084208	1572	1572	1572	1572	0
168	20250219	161800	319084208	1572	1572	1572	1572	0
169	20250219	161700	319084208	1572	1572	1572	1572	0
170	20250219	161600	319084208	1572	1572	1572	1572	0
171	20250219	161500	319084208	1572	1572	1572	1572	0
172	20250219	161400	319084208	1572	1572	1572	1572	0
173	20250219	161300	319084208	1572	1572	1572	1572	0
174	20250219	161200	319084208	1572	1572	1572	1572	0
175	20250219	161100	319084208	1572	1572	1572	1572	0
176	20250219	161000	319084208	1572	1572	1572	1572	0
177	20250219	160900	319084208	1572	1572	1572	1572	0
178	20250219	160800	319084208	1572	1572	1572	1572	0
179	20250219	160700	319084208	1572	1572	1572	1572	0
180	20250219	160600	319084208	1572	1572	1572	1572	0
181	20250219	160500	319084208	1572	1572	1572	1572	0
182	20250219	160400	319084208	1572	1572	1572	1572	2440
183	20250219	160300	319084208	1572	1572	1572	1572	0
184	20250219	160200	319084208	1572	1572	1572	1572	0
185	20250219	160100	319084208	1572	1572	1572	1572	0
186	20250219	160000	319084208	1572	1572	1572	1572	0
187	20250219	155900	319084208	1572	1572	1572	1572	0
188	20250219	155800	319084208	1572	1572	1572	1572	0
189	20250219	155700	319084208	1572	1572	1572	1572	0
190	20250219	155600	319084208	1572	1572	1572	1572	0
191	20250219	155500	319084208	1572	1572	1572	1572	0
192	20250219	155400	319084208	1572	1572	1572	1572	0
193	20250219	155300	319084208	1572	1572	1572	1572	0
194	20250219	155200	319084208	1572	1572	1572	1572	0
195	20250219	155100	319084208	1572	1572	1572	1572	0
196	20250219	155000	319084208	1572	1572	1572	1572	0
197	20250219	154900	319084208	1572	1572	1572	1572	0
198	20250219	154800	319084208	1572	1572	1572	1572	0
199	20250219	154700	319084208	1572	1572	1572	1572	0
200	20250219	154600	319084208	1572	1572	1572	1572	0
201	20250219	154500	319084208	1572	1572	1572	1572	0
202	20250219	154400	319084208	1572	1572	1572	1572	0
203	20250219	154300	319084208	1572	1572	1572	1572	0
204	20250219	154200	319084208	1572	1572	1572	1572	0
205	20250219	154100	319084208	1572	1572	1572	1572	0
206	20250219	154000	319084208	1572	1572	1572	1572	0
207	20250219	153900	319084208	1572	1572	1572	1572	0
208	20250219	153800	319084208	1572	1572	1572	1572	0
209	20250219	153700	319084208	1572	1572	1572	1572	0
210	20250219	153600	319084208	1572	1572	1572	1572	0
211	20250219	153500	319084208	1572	1572	1572	1572	0
212	20250219	153400	319084208	1572	1572	1572	1572	2440
213	20250219	153300	319084208	1572	1572	1572	1572	0
214	20250219	153200	319084208	1572	1572	1572	1572	0
215	20250219	153100	319084208	1572	1572	1572	1572	0
216	20250219	153000	319084208	1572	1572	1572	1572	2440
217	20250219	152900	315248528	1566	1566	1566	1566	0
218	20250219	152800	315248528	1566	1566	1566	1566	0
219	20250219	152700	315248528	1566	1566	1566	1566	0
220	20250219	152600	315248528	1566	1566	1566	1566	0
221	20250219	152500	315248528	1566	1566	1566	1566	0
222	20250219	152400	315248528	1566	1566	1566	1566	0
223	20250219	152300	315248528	1566	1566	1566	1566	0
224	20250219	152200	315248528	1566	1566	1566	1566	0
225	20250219	152100	315248528	1566	1566	1566	1566	0
226	20250219	152000	315248528	1566	1566	1566	1566	0
227	20250219	151900	315248528	1566	1571	1571	1566	553
228	20250219	151800	314380192	1571	1571	1571	1571	0
229	20250219	151700	314380192	1571	1571	1571	1571	392
230	20250219	151600	313764360	1568	1568	1568	1568	0
231	20250219	151500	313764360	1568	1568	1568	1568	659
232	20250219	151400	312731048	1571	1571	1571	1571	362
233	20250219	151300	312162346	1571	1571	1571	1571	303
234	20250219	151200	311686333	1570	1571	1571	1570	102
235	20250219	151100	311526190	1571	1570	1571	1570	1300
236	20250219	151000	309485063	1571	1571	1571	1571	0
237	20250219	150900	309485063	1571	1571	1571	1571	0
238	20250219	150800	309485063	1571	1571	1571	1571	0
239	20250219	150700	309485063	1571	1571	1571	1571	0
240	20250219	150600	309485063	1571	1568	1571	1568	400
241	20250219	150500	308857574	1567	1567	1567	1567	0
242	20250219	150400	308857574	1567	1567	1567	1567	0
243	20250219	150300	308857574	1567	1568	1568	1567	336
244	20250219	150200	308331012	1567	1567	1567	1567	615
245	20250219	150100	307367307	1567	1567	1567	1567	0
246	20250219	150000	307367307	1567	1567	1567	1567	12
247	20250219	145900	307348503	1567	1567	1567	1567	0
248	20250219	145800	307348503	1567	1567	1567	1567	1
249	20250219	145700	307346936	1567	1567	1567	1567	0
250	20250219	145600	307346936	1567	1567	1567	1567	375
251	20250219	145500	306759311	1569	1567	1569	1567	89
252	20250219	145400	306619822	1569	1569	1569	1569	0
253	20250219	145300	306619822	1569	1569	1569	1569	1
254	20250219	145200	306618253	1566	1567	1567	1566	400
255	20250219	145100	305991467	1568	1569	1569	1568	200
256	20250219	145000	305677767	1567	1567	1567	1567	1
257	20250219	144900	305676200	1573	1573	1573	1573	0
258	20250219	144800	305676200	1573	1573	1573	1573	150
259	20250219	144700	305440250	1574	1574	1574	1574	0
260	20250219	144600	305440250	1574	1574	1574	1574	1
261	20250219	144500	305438676	1566	1566	1566	1566	482
262	20250219	144400	304683864	1566	1566	1566	1566	0
263	20250219	144300	304683864	1566	1566	1566	1566	0
264	20250219	144200	304683864	1566	1566	1566	1566	0
265	20250219	144100	304683864	1566	1566	1566	1566	0
266	20250219	144000	304683864	1566	1568	1568	1566	1000
267	20250219	143900	303116515	1568	1568	1568	1568	20
268	20250219	143800	303085155	1568	1568	1568	1568	0
269	20250219	143700	303085155	1568	1568	1568	1568	0
270	20250219	143600	303085155	1568	1568	1568	1568	343
271	20250219	143500	302547331	1568	1568	1568	1568	0
272	20250219	143400	302547331	1568	1568	1568	1568	0
273	20250219	143300	302547331	1568	1568	1568	1568	147
274	20250219	143200	302316835	1568	1568	1568	1568	0
275	20250219	143100	302316835	1568	1570	1570	1568	130
276	20250219	143000	302112795	1567	1567	1567	1567	0
277	20250219	142900	302112795	1567	1567	1567	1567	10
278	20250219	142800	302097125	1567	1568	1568	1567	2100
279	20250219	142700	298806105	1568	1568	1568	1568	1
280	20250219	142600	298804537	1568	1568	1568	1568	0
281	20250219	142500	298804537	1568	1568	1568	1568	100
282	20250219	142400	298647737	1577	1577	1577	1577	44
283	20250219	142300	298578349	1578	1578	1578	1578	0
284	20250219	142200	298578349	1578	1578	1578	1578	4
285	20250219	142100	298572037	1578	1568	1578	1568	101
286	20250219	142000	298413659	1568	1568	1568	1568	350
287	20250219	141900	297864859	1568	1574	1580	1568	3503
288	20250219	141800	292336498	1567	1567	1567	1567	1050
289	20250219	141700	290691148	1567	1567	1567	1567	67
290	20250219	141600	290586159	1567	1567	1567	1567	0
291	20250219	141500	290586159	1567	1567	1567	1567	0
292	20250219	141400	290586159	1567	1567	1567	1567	0
293	20250219	141300	290586159	1567	1567	1567	1567	0
294	20250219	141200	290586159	1567	1567	1567	1567	0
295	20250219	141100	290586159	1567	1567	1567	1567	0
296	20250219	141000	290586159	1567	1567	1567	1567	1000
297	20250219	140900	289019159	1567	1571	1571	1567	2000
298	20250219	140800	285882001	1571	1576	1580	1571	1002
299	20250219	140700	284306241	1573	1573	1573	1573	13
300	20250219	140600	284285792	1580	1573	1580	1573	84
301	20250219	140500	284153079	1580	1581	1581	1573	887
302	20250219	140400	282752333	1581	1581	1581	1581	78
303	20250219	140300	282629015	1582	1582	1582	1582	0
304	20250219	140200	282629015	1582	1582	1582	1582	0
305	20250219	140100	282629015	1582	1581	1583	1569	6117
306	20250219	140000	272955463	1581	1568	1581	1568	2961
307	20250219	135900	268279874	1580	1570	1580	1570	2030
308	20250219	135800	265074282	1566	1573	1579	1566	7674
309	20250219	135700	252973932	1573	1566	1573	1564	11153
310	20250219	135600	235455713	1566	1559	1566	1559	9476
311	20250219	135500	220644445	1558	1558	1558	1558	0
312	20250219	135400	220644445	1558	1558	1558	1558	3000
313	20250219	135300	215970445	1559	1559	1559	1559	5
314	20250219	135200	215962650	1558	1558	1558	1558	258
315	20250219	135100	215560686	1558	1558	1558	1558	0
316	20250219	135000	215560686	1558	1558	1558	1558	0
317	20250219	134900	215560686	1558	1558	1558	1558	0
318	20250219	134800	215560686	1558	1558	1558	1558	1009
319	20250219	134700	213988664	1558	1558	1558	1558	90
320	20250219	134600	213848444	1558	1558	1558	1558	335
321	20250219	134500	213326514	1558	1558	1558	1558	1
322	20250219	134400	213324956	1558	1558	1558	1558	0
323	20250219	134300	213324956	1558	1558	1558	1558	0
324	20250219	134200	213324956	1558	1558	1558	1558	0
325	20250219	134100	213324956	1558	1558	1558	1558	300
326	20250219	134000	212857556	1558	1558	1558	1558	649
327	20250219	133900	211846414	1558	1558	1558	1558	0
328	20250219	133800	211846414	1558	1559	1559	1558	1936
329	20250219	133700	208829014	1559	1559	1559	1559	3
330	20250219	133600	208824337	1559	1559	1559	1559	0
331	20250219	133500	208824337	1559	1559	1559	1559	160
332	20250219	133400	208574897	1560	1560	1560	1560	540
333	20250219	133300	207732497	1561	1561	1561	1561	10
334	20250219	133200	207716887	1561	1561	1561	1561	0
335	20250219	133100	207716887	1561	1561	1561	1561	0
336	20250219	133000	207716887	1561	1561	1561	1561	1514
337	20250219	132900	205353533	1561	1561	1561	1561	400
338	20250219	132800	204729133	1563	1563	1563	1563	306
339	20250219	132700	204250855	1564	1564	1564	1564	0
340	20250219	132600	204250855	1564	1564	1564	1564	0
341	20250219	132500	204250855	1564	1564	1564	1564	0
342	20250219	132400	204250855	1564	1564	1564	1564	0
343	20250219	132300	204250855	1564	1564	1564	1564	0
344	20250219	132200	204250855	1564	1564	1564	1564	0
345	20250219	132100	204250855	1564	1564	1564	1564	40
346	20250219	132000	204188295	1564	1564	1564	1564	0
347	20250219	131900	204188295	1564	1564	1564	1564	0
348	20250219	131800	204188295	1564	1564	1564	1564	0
349	20250219	131700	204188295	1564	1564	1564	1564	0
350	20250219	131600	204188295	1564	1564	1564	1564	0
351	20250219	131500	204188295	1564	1564	1564	1564	2
352	20250219	131400	204185167	1566	1566	1566	1566	0
353	20250219	131300	204185167	1566	1566	1566	1566	0
354	20250219	131200	204185167	1566	1566	1566	1566	0
355	20250219	131100	204185167	1566	1566	1566	1566	1
356	20250219	131000	204183601	1561	1561	1561	1561	201
357	20250219	130900	203869840	1561	1566	1566	1561	3101
358	20250219	130800	199027904	1565	1565	1565	1565	571
359	20250219	130700	198134289	1566	1566	1566	1566	0
360	20250219	130600	198134289	1566	1566	1566	1566	0
361	20250219	130500	198134289	1566	1566	1566	1566	0
362	20250219	130400	198134289	1566	1566	1566	1566	0
363	20250219	130300	198134289	1566	1566	1566	1566	21
364	20250219	130200	198101403	1566	1566	1566	1566	10
365	20250219	130100	198085743	1567	1567	1567	1567	0
366	20250219	130000	198085743	1567	1567	1567	1567	10
367	20250219	125900	198070073	1565	1565	1565	1565	0
368	20250219	125800	198070073	1565	1565	1565	1565	0
369	20250219	125700	198070073	1565	1565	1565	1565	219
370	20250219	125600	197727338	1565	1565	1565	1565	1000
371	20250219	125500	196162338	1565	1565	1565	1565	1500
372	20250219	125400	193814838	1564	1564	1564	1564	12
373	20250219	125300	193796070	1565	1565	1565	1565	9
374	20250219	125200	193781985	1565	1565	1565	1565	2000
375	20250219	125100	190651985	1565	1565	1565	1565	12
376	20250219	125000	190633205	1565	1565	1565	1565	100
377	20250219	124900	190476705	1565	1565	1565	1565	0
378	20250219	124800	190476705	1565	1565	1565	1565	0
379	20250219	124700	190476705	1565	1561	1565	1561	71
380	20250219	124600	190365870	1561	1561	1561	1561	2055
381	20250219	124500	187158015	1561	1561	1561	1561	0
382	20250219	124400	187158015	1561	1561	1561	1561	0
383	20250219	124300	187158015	1561	1559	1561	1559	11
384	20250219	124200	187140864	1559	1559	1559	1559	655
385	20250219	124100	186119719	1561	1561	1561	1561	0
386	20250219	124000	186119719	1561	1561	1561	1561	0
387	20250219	123900	186119719	1561	1561	1561	1561	0
388	20250219	123800	186119719	1561	1560	1561	1560	2296
389	20250219	123700	182537958	1559	1559	1559	1559	3
390	20250219	123600	182533281	1560	1560	1560	1560	1
391	20250219	123500	182531721	1559	1560	1560	1559	283
392	20250219	123400	182090520	1559	1558	1559	1558	948
393	20250219	123300	180612638	1558	1558	1558	1558	30
394	20250219	123200	180565898	1559	1559	1559	1559	0
395	20250219	123100	180565898	1559	1559	1559	1559	0
396	20250219	123000	180565898	1559	1559	1559	1559	0
397	20250219	122900	180565898	1559	1558	1559	1558	80
398	20250219	122800	180441237	1558	1559	1559	1558	117
399	20250219	122700	180258934	1559	1559	1559	1559	64
400	20250219	122600	180159158	1559	1559	1559	1559	0
401	20250219	122500	180159158	1559	1559	1559	1559	0
402	20250219	122400	180159158	1559	1559	1559	1559	90
403	20250219	122300	180018848	1558	1559	1559	1558	41
404	20250219	122200	179954969	1559	1559	1559	1559	0
405	20250219	122100	179954969	1559	1559	1559	1559	5
406	20250219	122000	179947174	1559	1559	1559	1559	150
407	20250219	121900	179713324	1559	1559	1559	1559	0
408	20250219	121800	179713324	1559	1559	1559	1559	0
409	20250219	121700	179713324	1559	1559	1559	1559	0
410	20250219	121600	179713324	1559	1559	1559	1558	1570
411	20250219	121500	177267137	1558	1558	1558	1558	30
412	20250219	121400	177220397	1559	1559	1559	1559	0
413	20250219	121300	177220397	1559	1559	1559	1559	0
414	20250219	121200	177220397	1559	1559	1559	1559	180
415	20250219	121100	176939777	1558	1558	1558	1558	0
416	20250219	121000	176939777	1558	1558	1558	1558	707
417	20250219	120900	175838271	1559	1559	1559	1559	0
418	20250219	120800	175838271	1559	1559	1559	1559	144
419	20250219	120700	175613775	1559	1559	1559	1559	320
420	20250219	120600	175114895	1558	1558	1558	1558	0
421	20250219	120500	175114895	1558	1558	1558	1558	1436
422	20250219	120400	172877607	1558	1558	1558	1558	0
423	20250219	120300	172877607	1558	1558	1558	1558	99
424	20250219	120200	172723365	1558	1558	1558	1558	1
425	20250219	120100	172721807	1556	1556	1556	1556	0
426	20250219	120000	172721807	1556	1556	1556	1556	0
427	20250219	115900	172721807	1556	1556	1556	1556	5
428	20250219	115800	172714027	1556	1556	1556	1556	0
429	20250219	115700	172714027	1556	1556	1556	1556	1
430	20250219	115600	172712471	1556	1556	1556	1556	0
431	20250219	115500	172712471	1556	1556	1556	1556	475
432	20250219	115400	171973371	1556	1556	1556	1556	0
433	20250219	115300	171973371	1556	1556	1556	1556	0
434	20250219	115200	171973371	1556	1556	1556	1556	0
435	20250219	115100	171973371	1556	1556	1556	1556	0
436	20250219	115000	171973371	1556	1556	1556	1556	1
437	20250219	114900	171971815	1558	1558	1558	1558	1330
438	20250219	114800	169899675	1558	1558	1558	1558	0
439	20250219	114700	169899675	1558	1558	1558	1558	0
440	20250219	114600	169899675	1558	1558	1558	1558	0
441	20250219	114500	169899675	1558	1558	1558	1558	0
442	20250219	114400	169899675	1558	1558	1558	1558	0
443	20250219	114300	169899675	1558	1558	1558	1558	0
444	20250219	114200	169899675	1558	1556	1558	1556	13634
445	20250219	114100	148665903	1556	1556	1556	1556	2000
446	20250219	114000	145553903	1556	1556	1556	1556	2006
447	20250219	113900	142432567	1556	1558	1558	1556	1421
448	20250219	113800	140221449	1556	1556	1556	1556	400
449	20250219	113700	139599049	1556	1556	1556	1556	700
450	20250219	113600	138509849	1557	1557	1557	1557	4
451	20250219	113500	138503621	1557	1557	1557	1557	0
452	20250219	113400	138503621	1557	1557	1557	1557	76
453	20250219	113300	138385289	1557	1557	1557	1557	3
454	20250219	113200	138380618	1557	1558	1558	1557	80
455	20250219	113100	138256048	1558	1558	1558	1558	0
456	20250219	113000	138256048	1558	1558	1558	1558	129
457	20250219	112900	138055066	1557	1557	1557	1557	300
458	20250219	112800	137587966	1557	1557	1557	1557	29
459	20250219	112700	137542813	1558	1558	1558	1558	0
460	20250219	112600	137542813	1558	1558	1558	1558	0
461	20250219	112500	137542813	1558	1558	1558	1558	0
462	20250219	112400	137542813	1558	1558	1558	1558	0
463	20250219	112300	137542813	1558	1558	1558	1558	206
464	20250219	112200	137221865	1558	1558	1558	1558	0
465	20250219	112100	137221865	1558	1558	1558	1558	0
466	20250219	112000	137221865	1558	1558	1558	1558	53
467	20250219	111900	137139291	1558	1558	1558	1558	10
468	20250219	111800	137123711	1557	1557	1558	1557	461
469	20250219	111700	136405923	1557	1557	1557	1557	385
470	20250219	111600	135806478	1558	1558	1558	1558	127
471	20250219	111500	135608612	1558	1558	1558	1558	103
472	20250219	111400	135448138	1558	1558	1558	1558	0
473	20250219	111300	135448138	1558	1558	1558	1558	0
474	20250219	111200	135448138	1558	1558	1558	1558	0
475	20250219	111100	135448138	1558	1560	1560	1558	1800
476	20250219	111000	132643569	1560	1560	1560	1560	618
477	20250219	110900	131679489	1560	1560	1560	1560	0
478	20250219	110800	131679489	1560	1561	1561	1560	547
479	20250219	110700	130826104	1561	1561	1561	1561	1
480	20250219	110600	130824543	1561	1561	1561	1561	6
481	20250219	110500	130815177	1560	1560	1560	1560	200
482	20250219	110400	130503177	1561	1561	1561	1561	0
483	20250219	110300	130503177	1561	1561	1561	1561	0
484	20250219	110200	130503177	1561	1561	1561	1561	0
485	20250219	110100	130503177	1561	1561	1561	1561	2
486	20250219	110000	130500055	1561	1561	1561	1561	0
487	20250219	105900	130500055	1561	1561	1561	1561	0
488	20250219	105800	130500055	1561	1560	1561	1560	38
489	20250219	105700	130440774	1560	1560	1560	1560	0
490	20250219	105600	130440774	1560	1560	1560	1560	0
491	20250219	105500	130440774	1560	1560	1560	1560	0
492	20250219	105400	130440774	1560	1560	1560	1560	242
493	20250219	105300	130063254	1560	1560	1560	1560	14
494	20250219	105200	130041414	1560	1560	1560	1560	0
495	20250219	105100	130041414	1560	1560	1560	1560	0
496	20250219	105000	130041414	1560	1560	1560	1560	1113
497	20250219	104900	128305134	1560	1560	1560	1560	0
498	20250219	104800	128305134	1560	1560	1560	1560	45
499	20250219	104700	128234934	1560	1560	1560	1560	0
500	20250219	104600	128234934	1560	1557	1560	1557	35
501	20250219	104500	128180373	1560	1560	1560	1560	10
502	20250219	104400	128164773	1560	1560	1560	1560	5
503	20250219	104300	128156973	1560	1560	1560	1560	101
504	20250219	104200	127999413	1560	1560	1560	1560	1
505	20250219	104100	127997853	1558	1558	1558	1558	0
506	20250219	104000	127997853	1558	1558	1558	1558	89
507	20250219	103900	127859191	1558	1558	1558	1558	1500
508	20250219	103800	125522191	1561	1561	1561	1561	66
509	20250219	103700	125419165	1558	1558	1558	1558	50
510	20250219	103600	125341265	1558	1558	1558	1558	0
511	20250219	103500	125341265	1558	1558	1558	1558	0
512	20250219	103400	125341265	1558	1558	1558	1558	0
513	20250219	103300	125341265	1558	1558	1558	1558	0
514	20250219	103200	125341265	1558	1558	1558	1558	0
515	20250219	103100	125341265	1558	1559	1559	1558	200
516	20250219	103000	125029660	1561	1561	1561	1561	0
517	20250219	102900	125029660	1561	1561	1561	1561	0
518	20250219	102800	125029660	1561	1561	1561	1561	0
519	20250219	102700	125029660	1561	1561	1561	1561	0
520	20250219	102600	125029660	1561	1561	1561	1561	11
521	20250219	102500	125012489	1557	1558	1558	1557	2072
522	20250219	102400	121786303	1558	1558	1558	1558	1110
523	20250219	102300	120056923	1558	1559	1559	1558	78
524	20250219	102200	119935386	1561	1561	1561	1561	0
525	20250219	102100	119935386	1561	1561	1561	1561	0
526	20250219	102000	119935386	1561	1561	1561	1561	0
527	20250219	101900	119935386	1561	1561	1561	1561	0
528	20250219	101800	119935386	1561	1561	1561	1561	0
529	20250219	101700	119935386	1561	1559	1561	1559	600
530	20250219	101600	118999786	1561	1561	1561	1561	0
531	20250219	101500	118999786	1561	1561	1561	1561	0
532	20250219	101400	118999786	1561	1561	1561	1561	0
533	20250219	101300	118999786	1561	1561	1561	1557	22
534	20250219	101200	118965448	1561	1561	1561	1561	4322
535	20250219	101100	112218806	1560	1560	1560	1560	109
536	20250219	101000	112048766	1560	1560	1560	1560	11
537	20250219	100900	112031606	1556	1557	1557	1556	1600
538	20250219	100800	109540972	1560	1560	1560	1560	0
539	20250219	100700	109540972	1560	1560	1560	1560	125
540	20250219	100600	109345972	1557	1560	1560	1557	6
541	20250219	100500	109336615	1560	1560	1560	1560	0
542	20250219	100400	109336615	1560	1560	1560	1560	0
543	20250219	100300	109336615	1560	1560	1560	1560	320
544	20250219	100200	108837415	1560	1560	1560	1560	0
545	20250219	100100	108837415	1560	1560	1560	1560	0
546	20250219	100000	108837415	1560	1560	1560	1560	124
547	20250219	095900	108643975	1555	1555	1555	1555	0
548	20250219	095800	108643975	1555	1555	1555	1555	0
549	20250219	095700	108643975	1555	1555	1555	1555	0
550	20250219	095600	108643975	1555	1555	1555	1555	77
551	20250219	095500	108524240	1555	1555	1555	1555	0
552	20250219	095400	108524240	1555	1555	1555	1555	20
553	20250219	095300	108493140	1555	1560	1560	1555	1030
554	20250219	095200	106890711	1560	1560	1560	1560	1
555	20250219	095100	106889151	1560	1560	1560	1560	0
556	20250219	095000	106889151	1560	1560	1560	1560	0
557	20250219	094900	106889151	1560	1560	1560	1560	0
558	20250219	094800	106889151	1560	1560	1560	1560	0
559	20250219	094700	106889151	1560	1560	1560	1560	0
560	20250219	094600	106889151	1560	1556	1560	1556	77
561	20250219	094500	106769035	1556	1556	1556	1556	34
562	20250219	094400	106716131	1560	1560	1560	1560	0
563	20250219	094300	106716131	1560	1560	1560	1555	1206
564	20250219	094200	104835196	1560	1560	1560	1560	10
565	20250219	094100	104819596	1560	1555	1560	1555	78
566	20250219	094000	104698026	1560	1560	1560	1560	5
567	20250219	093900	104690226	1555	1555	1555	1555	0
568	20250219	093800	104690226	1555	1560	1560	1555	21
569	20250219	093700	104657566	1555	1560	1560	1555	1922
570	20250219	093600	101659251	1561	1561	1561	1561	2017
571	20250219	093500	98510714	1560	1559	1560	1559	1079
572	20250219	093400	96828019	1560	1560	1560	1560	1
573	20250219	093300	96826459	1560	1560	1560	1560	2
574	20250219	093200	96823339	1555	1555	1555	1555	1252
575	20250219	093100	94876479	1555	1556	1556	1555	1000
576	20250219	093000	93320894	1556	1560	1560	1556	88
577	20250219	092900	93183886	1556	1556	1556	1556	0
578	20250219	092800	93183886	1556	1560	1560	1556	10137
579	20250219	092700	77372073	1561	1561	1561	1561	156
580	20250219	092600	77128557	1561	1563	1563	1561	1204
581	20250219	092500	75247934	1563	1563	1563	1563	220
582	20250219	092400	74904074	1563	1563	1563	1563	12
583	20250219	092300	74885318	1561	1565	1565	1561	8756
584	20250219	092200	61188433	1566	1567	1567	1566	12136
585	20250219	092100	42177717	1574	1574	1574	1574	710
586	20250219	092000	41060177	1568	1568	1568	1568	200
587	20250219	091900	40746577	1568	1574	1574	1568	167
588	20250219	091800	40484174	1574	1568	1576	1567	2788
589	20250219	091700	36106094	1568	1570	1570	1568	110
590	20250219	091600	35933412	1570	1570	1570	1570	806
591	20250219	091500	34667992	1568	1568	1568	1568	292
592	20250219	091400	34210136	1570	1567	1570	1567	785
593	20250219	091300	32978796	1567	1576	1576	1567	550
594	20250219	091200	32116496	1576	1576	1576	1576	50
595	20250219	091100	32037696	1576	1576	1576	1574	164
596	20250219	091000	31779238	1577	1577	1577	1577	50
597	20250219	090900	31700388	1577	1576	1577	1576	578
598	20250219	090800	30789435	1577	1577	1577	1577	1652
599	20250219	090700	28184231	1576	1578	1578	1576	1314
600	20250219	090600	26112270	1578	1579	1579	1578	365
601	20250219	090500	25536000	1579	1570	1579	1566	4567
602	20250219	090400	18340223	1564	1564	1564	1564	502
603	20250219	090300	17555095	1563	1563	1563	1563	726
604	20250219	090200	16420357	1560	1565	1565	1560	1722
605	20250219	090100	13732339	1566	1570	1570	1566	2267
606	20250219	090000	10181978	1570	1573	1573	1570	6473