KissMeData/036640/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192300	219705255	4975	4975	4975	4975	530
3	20250219	192200	219705255	4975	4975	4975	4975	0
4	20250219	192100	219705255	4975	4975	4975	4975	0
5	20250219	192000	219705255	4975	4975	4975	4975	0
6	20250219	191900	219705255	4975	4975	4975	4975	0
7	20250219	191800	219705255	4975	4975	4975	4975	0
8	20250219	191700	219705255	4975	4975	4975	4975	0
9	20250219	191600	219705255	4975	4975	4975	4975	0
10	20250219	191500	219705255	4975	4975	4975	4975	0
11	20250219	191400	219705255	4975	4975	4975	4975	0
12	20250219	191300	219705255	4975	4975	4975	4975	0
13	20250219	191200	219705255	4975	4975	4975	4975	0
14	20250219	191100	219705255	4975	4975	4975	4975	0
15	20250219	191000	219705255	4975	4975	4975	4975	0
16	20250219	190900	219705255	4975	4975	4975	4975	0
17	20250219	190800	219705255	4975	4975	4975	4975	0
18	20250219	190700	219705255	4975	4975	4975	4975	0
19	20250219	190600	219705255	4975	4975	4975	4975	0
20	20250219	190500	219705255	4975	4975	4975	4975	0
21	20250219	190400	219705255	4975	4975	4975	4975	0
22	20250219	190300	219705255	4975	4975	4975	4975	0
23	20250219	190200	219705255	4975	4975	4975	4975	0
24	20250219	190100	219705255	4975	4975	4975	4975	0
25	20250219	190000	219705255	4975	4975	4975	4975	0
26	20250219	185900	219705255	4975	4975	4975	4975	0
27	20250219	185800	219705255	4975	4975	4975	4975	0
28	20250219	185700	219705255	4975	4975	4975	4975	0
29	20250219	185600	219705255	4975	4975	4975	4975	0
30	20250219	185500	219705255	4975	4975	4975	4975	0
31	20250219	185400	219705255	4975	4975	4975	4975	0
32	20250219	185300	219705255	4975	4975	4975	4975	530
33	20250219	185200	219705255	4975	4975	4975	4975	0
34	20250219	185100	219705255	4975	4975	4975	4975	0
35	20250219	185000	219705255	4975	4975	4975	4975	0
36	20250219	184900	219705255	4975	4975	4975	4975	0
37	20250219	184800	219705255	4975	4975	4975	4975	0
38	20250219	184700	219705255	4975	4975	4975	4975	0
39	20250219	184600	219705255	4975	4975	4975	4975	0
40	20250219	184500	219705255	4975	4975	4975	4975	0
41	20250219	184400	219705255	4975	4975	4975	4975	0
42	20250219	184300	219705255	4975	4975	4975	4975	0
43	20250219	184200	219705255	4975	4975	4975	4975	0
44	20250219	184100	219705255	4975	4975	4975	4975	0
45	20250219	184000	219705255	4975	4975	4975	4975	0
46	20250219	183900	219705255	4975	4975	4975	4975	0
47	20250219	183800	219705255	4975	4975	4975	4975	0
48	20250219	183700	219705255	4975	4975	4975	4975	0
49	20250219	183600	219705255	4975	4975	4975	4975	0
50	20250219	183500	219705255	4975	4975	4975	4975	0
51	20250219	183400	219705255	4975	4975	4975	4975	0
52	20250219	183300	219705255	4975	4975	4975	4975	0
53	20250219	183200	219705255	4975	4975	4975	4975	0
54	20250219	183100	219705255	4975	4975	4975	4975	0
55	20250219	183000	219705255	4975	4975	4975	4975	0
56	20250219	182900	219705255	4975	4975	4975	4975	0
57	20250219	182800	219705255	4975	4975	4975	4975	0
58	20250219	182700	219705255	4975	4975	4975	4975	0
59	20250219	182600	219705255	4975	4975	4975	4975	0
60	20250219	182500	219705255	4975	4975	4975	4975	0
61	20250219	182400	219705255	4975	4975	4975	4975	0
62	20250219	182300	219705255	4975	4975	4975	4975	530
63	20250219	182200	219705255	4975	4975	4975	4975	0
64	20250219	182100	219705255	4975	4975	4975	4975	0
65	20250219	182000	219705255	4975	4975	4975	4975	0
66	20250219	181900	219705255	4975	4975	4975	4975	0
67	20250219	181800	219705255	4975	4975	4975	4975	0
68	20250219	181700	219705255	4975	4975	4975	4975	0
69	20250219	181600	219705255	4975	4975	4975	4975	0
70	20250219	181500	219705255	4975	4975	4975	4975	0
71	20250219	181400	219705255	4975	4975	4975	4975	0
72	20250219	181300	219705255	4975	4975	4975	4975	0
73	20250219	181200	219705255	4975	4975	4975	4975	0
74	20250219	181100	219705255	4975	4975	4975	4975	0
75	20250219	181000	219705255	4975	4975	4975	4975	0
76	20250219	180900	219705255	4975	4975	4975	4975	0
77	20250219	180800	219705255	4975	4975	4975	4975	0
78	20250219	180700	219705255	4975	4975	4975	4975	0
79	20250219	180600	219705255	4975	4975	4975	4975	0
80	20250219	180500	219705255	4975	4975	4975	4975	0
81	20250219	180400	219705255	4975	4975	4975	4975	0
82	20250219	180300	219705255	4975	4975	4975	4975	0
83	20250219	180200	219705255	4975	4975	4975	4975	0
84	20250219	180100	219705255	4975	4975	4975	4975	0
85	20250219	180000	219705255	4975	4975	4975	4975	0
86	20250219	175900	219705255	4975	4975	4975	4975	0
87	20250219	175800	219705255	4975	4975	4975	4975	0
88	20250219	175700	219705255	4975	4975	4975	4975	0
89	20250219	175600	219705255	4975	4975	4975	4975	0
90	20250219	175500	219705255	4975	4975	4975	4975	0
91	20250219	175400	219705255	4975	4975	4975	4975	0
92	20250219	175300	219705255	4975	4975	4975	4975	530
93	20250219	175200	219705255	4975	4975	4975	4975	0
94	20250219	175100	219705255	4975	4975	4975	4975	0
95	20250219	175000	219705255	4975	4975	4975	4975	0
96	20250219	174900	219705255	4975	4975	4975	4975	0
97	20250219	174800	219705255	4975	4975	4975	4975	0
98	20250219	174700	219705255	4975	4975	4975	4975	0
99	20250219	174600	219705255	4975	4975	4975	4975	0
100	20250219	174500	219705255	4975	4975	4975	4975	0
101	20250219	174400	219705255	4975	4975	4975	4975	0
102	20250219	174300	219705255	4975	4975	4975	4975	0
103	20250219	174200	219705255	4975	4975	4975	4975	0
104	20250219	174100	219705255	4975	4975	4975	4975	0
105	20250219	174000	219705255	4975	4975	4975	4975	0
106	20250219	173900	219705255	4975	4975	4975	4975	0
107	20250219	173800	219705255	4975	4975	4975	4975	0
108	20250219	173700	219705255	4975	4975	4975	4975	0
109	20250219	173600	219705255	4975	4975	4975	4975	0
110	20250219	173500	219705255	4975	4975	4975	4975	0
111	20250219	173400	219705255	4975	4975	4975	4975	0
112	20250219	173300	219705255	4975	4975	4975	4975	0
113	20250219	173200	219705255	4975	4975	4975	4975	0
114	20250219	173100	219705255	4975	4975	4975	4975	0
115	20250219	173000	219705255	4975	4975	4975	4975	0
116	20250219	172900	219705255	4975	4975	4975	4975	0
117	20250219	172800	219705255	4975	4975	4975	4975	0
118	20250219	172700	219705255	4975	4975	4975	4975	0
119	20250219	172600	219705255	4975	4975	4975	4975	0
120	20250219	172500	219705255	4975	4975	4975	4975	0
121	20250219	172400	219705255	4975	4975	4975	4975	0
122	20250219	172300	219705255	4975	4975	4975	4975	530
123	20250219	172200	219705255	4975	4975	4975	4975	0
124	20250219	172100	219705255	4975	4975	4975	4975	0
125	20250219	172000	219705255	4975	4975	4975	4975	0
126	20250219	171900	219705255	4975	4975	4975	4975	0
127	20250219	171800	219705255	4975	4975	4975	4975	0
128	20250219	171700	219705255	4975	4975	4975	4975	0
129	20250219	171600	219705255	4975	4975	4975	4975	0
130	20250219	171500	219705255	4975	4975	4975	4975	0
131	20250219	171400	219705255	4975	4975	4975	4975	0
132	20250219	171300	219705255	4975	4975	4975	4975	0
133	20250219	171200	219705255	4975	4975	4975	4975	0
134	20250219	171100	219705255	4975	4975	4975	4975	0
135	20250219	171000	219705255	4975	4975	4975	4975	0
136	20250219	170900	219705255	4975	4975	4975	4975	0
137	20250219	170800	219705255	4975	4975	4975	4975	0
138	20250219	170700	219705255	4975	4975	4975	4975	0
139	20250219	170600	219705255	4975	4975	4975	4975	0
140	20250219	170500	219705255	4975	4975	4975	4975	0
141	20250219	170400	219705255	4975	4975	4975	4975	0
142	20250219	170300	219705255	4975	4975	4975	4975	0
143	20250219	170200	219705255	4975	4975	4975	4975	0
144	20250219	170100	219705255	4975	4975	4975	4975	0
145	20250219	170000	219705255	4975	4975	4975	4975	0
146	20250219	165900	219705255	4975	4975	4975	4975	0
147	20250219	165800	219705255	4975	4975	4975	4975	0
148	20250219	165700	219705255	4975	4975	4975	4975	0
149	20250219	165600	219705255	4975	4975	4975	4975	0
150	20250219	165500	219705255	4975	4975	4975	4975	0
151	20250219	165400	219705255	4975	4975	4975	4975	0
152	20250219	165300	219705255	4975	4975	4975	4975	530
153	20250219	165200	219705255	4975	4975	4975	4975	0
154	20250219	165100	219705255	4975	4975	4975	4975	0
155	20250219	165000	219705255	4975	4975	4975	4975	0
156	20250219	164900	219705255	4975	4975	4975	4975	0
157	20250219	164800	219705255	4975	4975	4975	4975	0
158	20250219	164700	219705255	4975	4975	4975	4975	0
159	20250219	164600	219705255	4975	4975	4975	4975	0
160	20250219	164500	219705255	4975	4975	4975	4975	0
161	20250219	164400	219705255	4975	4975	4975	4975	0
162	20250219	164300	219705255	4975	4975	4975	4975	0
163	20250219	164200	219705255	4975	4975	4975	4975	0
164	20250219	164100	219705255	4975	4975	4975	4975	0
165	20250219	164000	219705255	4975	4975	4975	4975	0
166	20250219	163900	219705255	4975	4975	4975	4975	0
167	20250219	163800	219705255	4975	4975	4975	4975	0
168	20250219	163700	219705255	4975	4975	4975	4975	0
169	20250219	163600	219705255	4975	4975	4975	4975	0
170	20250219	163500	219705255	4975	4975	4975	4975	0
171	20250219	163400	219705255	4975	4975	4975	4975	0
172	20250219	163300	219705255	4975	4975	4975	4975	0
173	20250219	163200	219705255	4975	4975	4975	4975	0
174	20250219	163100	219705255	4975	4975	4975	4975	0
175	20250219	163000	219705255	4975	4975	4975	4975	0
176	20250219	162900	219705255	4975	4975	4975	4975	0
177	20250219	162800	219705255	4975	4975	4975	4975	0
178	20250219	162700	219705255	4975	4975	4975	4975	0
179	20250219	162600	219705255	4975	4975	4975	4975	0
180	20250219	162500	219705255	4975	4975	4975	4975	0
181	20250219	162400	219705255	4975	4975	4975	4975	0
182	20250219	162300	219705255	4975	4975	4975	4975	530
183	20250219	162200	219705255	4975	4975	4975	4975	0
184	20250219	162100	219705255	4975	4975	4975	4975	0
185	20250219	162000	219705255	4975	4975	4975	4975	0
186	20250219	161900	219705255	4975	4975	4975	4975	0
187	20250219	161800	219705255	4975	4975	4975	4975	0
188	20250219	161700	219705255	4975	4975	4975	4975	0
189	20250219	161600	219705255	4975	4975	4975	4975	0
190	20250219	161500	219705255	4975	4975	4975	4975	0
191	20250219	161400	219705255	4975	4975	4975	4975	0
192	20250219	161300	219705255	4975	4975	4975	4975	0
193	20250219	161200	219705255	4975	4975	4975	4975	0
194	20250219	161100	219705255	4975	4975	4975	4975	0
195	20250219	161000	219705255	4975	4975	4975	4975	0
196	20250219	160900	219705255	4975	4975	4975	4975	0
197	20250219	160800	219705255	4975	4975	4975	4975	0
198	20250219	160700	219705255	4975	4975	4975	4975	0
199	20250219	160600	219705255	4975	4975	4975	4975	0
200	20250219	160500	219705255	4975	4975	4975	4975	0
201	20250219	160400	219705255	4975	4975	4975	4975	0
202	20250219	160300	219705255	4975	4975	4975	4975	0
203	20250219	160200	219705255	4975	4975	4975	4975	0
204	20250219	160100	219705255	4975	4975	4975	4975	0
205	20250219	160000	219705255	4975	4975	4975	4975	0
206	20250219	155900	219705255	4975	4975	4975	4975	0
207	20250219	155800	219705255	4975	4975	4975	4975	0
208	20250219	155700	219705255	4975	4975	4975	4975	0
209	20250219	155600	219705255	4975	4975	4975	4975	0
210	20250219	155500	219705255	4975	4975	4975	4975	0
211	20250219	155400	219705255	4975	4975	4975	4975	0
212	20250219	155300	219705255	4975	4975	4975	4975	530
213	20250219	155200	219705255	4975	4975	4975	4975	0
214	20250219	155100	219705255	4975	4975	4975	4975	0
215	20250219	155000	219705255	4975	4975	4975	4975	0
216	20250219	154900	219705255	4975	4975	4975	4975	0
217	20250219	154800	219705255	4975	4975	4975	4975	0
218	20250219	154700	219705255	4975	4975	4975	4975	0
219	20250219	154600	219705255	4975	4975	4975	4975	0
220	20250219	154500	219705255	4975	4975	4975	4975	0
221	20250219	154400	219705255	4975	4975	4975	4975	0
222	20250219	154300	219705255	4975	4975	4975	4975	0
223	20250219	154200	219705255	4975	4975	4975	4975	0
224	20250219	154100	219705255	4975	4975	4975	4975	0
225	20250219	154000	219705255	4975	4975	4975	4975	0
226	20250219	153900	219705255	4975	4975	4975	4975	0
227	20250219	153800	219705255	4975	4975	4975	4975	0
228	20250219	153700	219705255	4975	4975	4975	4975	0
229	20250219	153600	219705255	4975	4975	4975	4975	0
230	20250219	153500	219705255	4975	4975	4975	4975	0
231	20250219	153400	219705255	4975	4975	4975	4975	0
232	20250219	153300	219705255	4975	4975	4975	4975	0
233	20250219	153200	219705255	4975	4975	4975	4975	0
234	20250219	153100	219705255	4975	4975	4975	4975	0
235	20250219	153000	219705255	4975	4975	4975	4975	530
236	20250219	152900	217068505	4985	4985	4985	4985	0
237	20250219	152800	217068505	4985	4985	4985	4985	0
238	20250219	152700	217068505	4985	4985	4985	4985	0
239	20250219	152600	217068505	4985	4985	4985	4985	0
240	20250219	152500	217068505	4985	4985	4985	4985	0
241	20250219	152400	217068505	4985	4985	4985	4985	0
242	20250219	152300	217068505	4985	4985	4985	4985	0
243	20250219	152200	217068505	4985	4985	4985	4985	0
244	20250219	152100	217068505	4985	4985	4985	4985	0
245	20250219	152000	217068505	4985	4985	4985	4985	0
246	20250219	151900	217068505	4985	4985	4985	4985	0
247	20250219	151800	217068505	4985	4985	4985	4985	0
248	20250219	151700	217068505	4985	4985	4985	4985	0
249	20250219	151600	217068505	4985	4985	4985	4985	343
250	20250219	151500	215358650	4985	4985	4985	4985	1
251	20250219	151400	215353665	4985	4985	4985	4985	24
252	20250219	151300	215234025	4985	4985	4985	4985	0
253	20250219	151200	215234025	4985	4985	4985	4985	1
254	20250219	151100	215229040	4985	4985	4985	4985	0
255	20250219	151000	215229040	4985	4985	4985	4985	29
256	20250219	150900	215084475	4985	4985	4985	4985	0
257	20250219	150800	215084475	4985	4985	4985	4985	0
258	20250219	150700	215084475	4985	4975	4985	4975	504
259	20250219	150600	212572135	4980	4980	4980	4980	0
260	20250219	150500	212572135	4980	4980	4980	4980	243
261	20250219	150400	211361995	4985	4985	4985	4985	0
262	20250219	150300	211361995	4985	4985	4985	4985	0
263	20250219	150200	211361995	4985	4985	4985	4985	0
264	20250219	150100	211361995	4985	4985	4985	4985	0
265	20250219	150000	211361995	4985	4985	4985	4985	36
266	20250219	145900	211182535	4985	4985	4985	4985	2
267	20250219	145800	211172565	4985	4985	4985	4985	42
268	20250219	145700	210963195	4985	4985	4985	4985	159
269	20250219	145600	210170580	4980	4980	4980	4980	1
270	20250219	145500	210165600	4985	4985	4985	4985	0
271	20250219	145400	210165600	4985	4990	4990	4980	193
272	20250219	145300	209204045	4990	4990	4990	4990	5
273	20250219	145200	209179095	4985	4985	4985	4985	0
274	20250219	145100	209179095	4985	4985	4985	4985	0
275	20250219	145000	209179095	4985	4985	4985	4985	1
276	20250219	144900	209174110	4985	4985	4985	4985	2
277	20250219	144800	209164140	4985	4985	4985	4985	1
278	20250219	144700	209159155	4985	4985	4985	4985	1
279	20250219	144600	209154170	4990	4990	4990	4985	103
280	20250219	144500	208640205	4985	4985	4985	4985	279
281	20250219	144400	207249390	4990	4985	4990	4985	839
282	20250219	144300	203065975	4985	4985	4985	4985	139
283	20250219	144200	202373060	4985	4985	4985	4985	0
284	20250219	144100	202373060	4985	4985	4985	4985	2
285	20250219	144000	202363090	4980	4980	4980	4980	2
286	20250219	143900	202353130	4980	4980	4980	4980	0
287	20250219	143800	202353130	4980	4980	4980	4980	59
288	20250219	143700	202059310	4980	4980	4980	4980	0
289	20250219	143600	202059310	4980	4980	4980	4980	0
290	20250219	143500	202059310	4980	4980	4980	4980	1
291	20250219	143400	202054330	4975	4975	4975	4975	1
292	20250219	143300	202049355	4980	4980	4980	4980	0
293	20250219	143200	202049355	4980	4980	4980	4980	0
294	20250219	143100	202049355	4980	4980	4980	4980	0
295	20250219	143000	202049355	4980	4980	4980	4980	7
296	20250219	142900	202014495	4975	4975	4975	4975	7
297	20250219	142800	201979670	4980	4980	4980	4980	0
298	20250219	142700	201979670	4980	4980	4980	4980	0
299	20250219	142600	201979670	4980	4980	4980	4980	300
300	20250219	142500	200485670	4980	4980	4980	4980	0
301	20250219	142400	200485670	4980	4980	4980	4980	5
302	20250219	142300	200460770	4980	4980	4980	4980	0
303	20250219	142200	200460770	4980	4980	4980	4980	0
304	20250219	142100	200460770	4980	4980	4980	4980	0
305	20250219	142000	200460770	4980	4980	4980	4980	0
306	20250219	141900	200460770	4980	4980	4980	4980	0
307	20250219	141800	200460770	4980	4980	4980	4980	0
308	20250219	141700	200460770	4980	4980	4980	4980	0
309	20250219	141600	200460770	4980	4980	4980	4980	0
310	20250219	141500	200460770	4980	4975	4980	4975	2
311	20250219	141400	200450815	4980	4980	4980	4980	0
312	20250219	141300	200450815	4980	4980	4980	4980	0
313	20250219	141200	200450815	4980	4980	4980	4980	0
314	20250219	141100	200450815	4980	4980	4980	4980	1
315	20250219	141000	200445835	4980	4970	4985	4970	23
316	20250219	140900	200331390	4970	4970	4970	4970	0
317	20250219	140800	200331390	4970	4970	4970	4970	0
318	20250219	140700	200331390	4970	4980	4980	4970	189
319	20250219	140600	199391990	4980	4980	4980	4980	100
320	20250219	140500	198893990	4980	4980	4980	4980	1
321	20250219	140400	198889010	4980	4980	4980	4980	0
322	20250219	140300	198889010	4980	4980	4980	4980	0
323	20250219	140200	198889010	4980	4980	4980	4980	1
324	20250219	140100	198884030	4980	4980	4980	4980	1
325	20250219	140000	198879050	4980	4980	4980	4980	0
326	20250219	135900	198879050	4980	4980	4980	4980	5
327	20250219	135800	198854150	4980	4980	4980	4980	0
328	20250219	135700	198854150	4980	4980	4980	4980	69
329	20250219	135600	198510530	4980	4980	4980	4980	0
330	20250219	135500	198510530	4980	4980	4980	4980	31
331	20250219	135400	198356150	4980	4980	4980	4980	0
332	20250219	135300	198356150	4980	4980	4980	4980	15
333	20250219	135200	198281450	4980	4980	4980	4980	0
334	20250219	135100	198281450	4980	4980	4980	4980	1
335	20250219	135000	198276470	4980	4980	4980	4980	0
336	20250219	134900	198276470	4980	4975	4980	4975	204
337	20250219	134800	197261565	4970	4970	4970	4970	1
338	20250219	134700	197256595	4970	4970	4970	4970	0
339	20250219	134600	197256595	4970	4970	4970	4970	0
340	20250219	134500	197256595	4970	4970	4970	4970	0
341	20250219	134400	197256595	4970	4970	4970	4970	0
342	20250219	134300	197256595	4970	4970	4970	4970	0
343	20250219	134200	197256595	4970	4970	4970	4970	0
344	20250219	134100	197256595	4970	4980	4980	4970	310
345	20250219	134000	195715740	4980	4980	4980	4980	0
346	20250219	133900	195715740	4980	4975	4980	4975	1141
347	20250219	133800	190033565	4975	4975	4975	4970	1209
348	20250219	133700	184018795	4970	4970	4970	4970	1
349	20250219	133600	184013825	4975	4975	4975	4975	1
350	20250219	133500	184008850	4970	4970	4970	4970	0
351	20250219	133400	184008850	4970	4970	4970	4970	3
352	20250219	133300	183993940	4975	4975	4975	4975	0
353	20250219	133200	183993940	4975	4975	4975	4975	0
354	20250219	133100	183993940	4975	4975	4975	4975	0
355	20250219	133000	183993940	4975	4975	4975	4975	50
356	20250219	132900	183745190	4975	4975	4975	4975	50
357	20250219	132800	183496440	4975	4975	4975	4975	0
358	20250219	132700	183496440	4975	4975	4975	4975	0
359	20250219	132600	183496440	4975	4975	4975	4975	0
360	20250219	132500	183496440	4975	4975	4975	4975	0
361	20250219	132400	183496440	4975	4975	4975	4975	0
362	20250219	132300	183496440	4975	4975	4975	4975	0
363	20250219	132200	183496440	4975	4975	4975	4975	0
364	20250219	132100	183496440	4975	4970	4975	4970	21
365	20250219	132000	183392065	4975	4975	4975	4975	0
366	20250219	131900	183392065	4975	4975	4975	4975	0
367	20250219	131800	183392065	4975	4975	4975	4975	250
368	20250219	131700	182148315	4975	4975	4975	4975	0
369	20250219	131600	182148315	4975	4975	4975	4975	0
370	20250219	131500	182148315	4975	4975	4975	4975	0
371	20250219	131400	182148315	4975	4975	4975	4975	0
372	20250219	131300	182148315	4975	4975	4975	4975	1
373	20250219	131200	182143340	4975	4975	4975	4975	0
374	20250219	131100	182143340	4975	4975	4975	4975	0
375	20250219	131000	182143340	4975	4975	4975	4975	0
376	20250219	130900	182143340	4975	4975	4975	4975	0
377	20250219	130800	182143340	4975	4975	4975	4975	2
378	20250219	130700	182133390	4975	4975	4975	4975	1
379	20250219	130600	182128415	4975	4975	4975	4975	2
380	20250219	130500	182118465	4970	4970	4970	4970	2
381	20250219	130400	182108525	4980	4980	4980	4980	0
382	20250219	130300	182108525	4980	4980	4980	4980	0
383	20250219	130200	182108525	4980	4980	4980	4980	0
384	20250219	130100	182108525	4980	4980	4980	4980	0
385	20250219	130000	182108525	4980	4980	4980	4980	0
386	20250219	125900	182108525	4980	4980	4980	4980	0
387	20250219	125800	182108525	4980	4980	4980	4980	0
388	20250219	125700	182108525	4980	4980	4980	4980	0
389	20250219	125600	182108525	4980	4980	4980	4980	0
390	20250219	125500	182108525	4980	4980	4980	4980	0
391	20250219	125400	182108525	4980	4980	4980	4980	0
392	20250219	125300	182108525	4980	4980	4980	4980	0
393	20250219	125200	182108525	4980	4980	4980	4980	0
394	20250219	125100	182108525	4980	4980	4980	4980	0
395	20250219	125000	182108525	4980	4980	4980	4980	0
396	20250219	124900	182108525	4980	4980	4980	4980	0
397	20250219	124800	182108525	4980	4980	4980	4980	0
398	20250219	124700	182108525	4980	4980	4980	4980	0
399	20250219	124600	182108525	4980	4980	4980	4980	27
400	20250219	124500	181974065	4980	4980	4980	4980	0
401	20250219	124400	181974065	4980	4980	4980	4980	0
402	20250219	124300	181974065	4980	4980	4980	4980	0
403	20250219	124200	181974065	4980	4980	4980	4980	11
404	20250219	124100	181919285	4965	4965	4965	4965	1
405	20250219	124000	181914320	4980	4980	4980	4980	0
406	20250219	123900	181914320	4980	4975	4980	4975	2
407	20250219	123800	181904365	4975	4975	4975	4975	2
408	20250219	123700	181894415	4960	4960	4960	4960	0
409	20250219	123600	181894415	4960	4960	4960	4960	2
410	20250219	123500	181884495	4960	4960	4960	4960	31
411	20250219	123400	181730735	4955	4955	4955	4955	0
412	20250219	123300	181730735	4955	4955	4955	4955	0
413	20250219	123200	181730735	4955	4955	4955	4955	0
414	20250219	123100	181730735	4955	4955	4955	4955	0
415	20250219	123000	181730735	4955	4960	4960	4955	864
416	20250219	122900	177445545	4955	4955	4955	4955	0
417	20250219	122800	177445545	4955	4955	4955	4955	0
418	20250219	122700	177445545	4955	4955	4955	4955	0
419	20250219	122600	177445545	4955	4955	4955	4955	0
420	20250219	122500	177445545	4955	4955	4955	4955	0
421	20250219	122400	177445545	4955	4955	4955	4955	0
422	20250219	122300	177445545	4955	4955	4955	4955	0
423	20250219	122200	177445545	4955	4955	4955	4955	0
424	20250219	122100	177445545	4955	4955	4955	4955	0
425	20250219	122000	177445545	4955	4970	4970	4955	878
426	20250219	121900	173091750	4965	4970	4970	4965	1270
427	20250219	121800	166783640	4975	4975	4975	4975	0
428	20250219	121700	166783640	4975	4975	4975	4975	0
429	20250219	121600	166783640	4975	4975	4975	4975	0
430	20250219	121500	166783640	4975	4975	4975	4975	0
431	20250219	121400	166783640	4975	4975	4975	4975	0
432	20250219	121300	166783640	4975	4980	4980	4975	1772
433	20250219	121200	157967300	4980	4980	4980	4980	0
434	20250219	121100	157967300	4980	4980	4980	4980	0
435	20250219	121000	157967300	4980	4980	4980	4980	0
436	20250219	120900	157967300	4980	4980	4980	4980	0
437	20250219	120800	157967300	4980	4980	4980	4980	0
438	20250219	120700	157967300	4980	4980	4980	4980	70
439	20250219	120600	157618700	4980	4980	4980	4980	254
440	20250219	120500	156353780	4980	4980	4980	4980	1
441	20250219	120400	156348800	4980	4980	4980	4980	0
442	20250219	120300	156348800	4980	4980	4980	4980	1
443	20250219	120200	156343820	4980	4980	4980	4980	0
444	20250219	120100	156343820	4980	4980	4980	4980	89
445	20250219	120000	155900600	4980	4985	4985	4980	6
446	20250219	115900	155870710	4980	4980	4980	4980	0
447	20250219	115800	155870710	4980	4980	4980	4980	0
448	20250219	115700	155870710	4980	4980	4980	4980	0
449	20250219	115600	155870710	4980	4980	4980	4980	0
450	20250219	115500	155870710	4980	4980	4980	4980	2
451	20250219	115400	155860750	4980	4980	4980	4980	0
452	20250219	115300	155860750	4980	4980	4980	4980	1
453	20250219	115200	155855770	4985	4985	4985	4985	0
454	20250219	115100	155855770	4985	4985	4985	4985	126
455	20250219	115000	155227660	4985	4985	4985	4985	2
456	20250219	114900	155217690	4980	4985	4985	4980	5
457	20250219	114800	155192775	4980	4980	4980	4980	2
458	20250219	114700	155182815	4980	4980	4980	4980	0
459	20250219	114600	155182815	4980	4980	4980	4980	0
460	20250219	114500	155182815	4980	4980	4980	4980	201
461	20250219	114400	154181835	4980	4980	4980	4980	1
462	20250219	114300	154176855	4985	4980	4985	4980	152
463	20250219	114200	153419645	4980	4975	4980	4975	927
464	20250219	114100	148805620	4975	4975	4975	4975	70
465	20250219	114000	148457370	4970	4970	4970	4970	0
466	20250219	113900	148457370	4970	4970	4970	4970	66
467	20250219	113800	148129350	4970	4970	4970	4970	34
468	20250219	113700	147960370	4975	4975	4975	4975	0
469	20250219	113600	147960370	4975	4975	4975	4975	2
470	20250219	113500	147950420	4970	4970	4970	4970	1
471	20250219	113400	147945450	4975	4975	4975	4975	0
472	20250219	113300	147945450	4975	4975	4975	4975	0
473	20250219	113200	147945450	4975	4975	4975	4975	43
474	20250219	113100	147731525	4975	4975	4975	4975	0
475	20250219	113000	147731525	4975	4975	4975	4975	2
476	20250219	112900	147721575	4975	4970	4975	4970	10
477	20250219	112800	147671860	4970	4970	4970	4970	0
478	20250219	112700	147671860	4970	4970	4970	4970	2
479	20250219	112600	147661920	4970	4970	4970	4970	60
480	20250219	112500	147363720	4970	4970	4970	4970	1
481	20250219	112400	147358750	4970	4970	4970	4970	0
482	20250219	112300	147358750	4970	4970	4970	4970	0
483	20250219	112200	147358750	4970	4970	4970	4970	629
484	20250219	112100	144232620	4965	4965	4965	4965	0
485	20250219	112000	144232620	4965	4965	4965	4965	66
486	20250219	111900	143904930	4970	4970	4970	4970	0
487	20250219	111800	143904930	4970	4970	4970	4970	0
488	20250219	111700	143904930	4970	4970	4970	4970	0
489	20250219	111600	143904930	4970	4970	4970	4970	3
490	20250219	111500	143890020	4970	4965	4970	4965	161
491	20250219	111400	143089865	4970	4970	4970	4970	0
492	20250219	111300	143089865	4970	4970	4970	4970	0
493	20250219	111200	143089865	4970	4970	4970	4970	11
494	20250219	111100	143035195	4970	4970	4970	4970	0
495	20250219	111000	143035195	4970	4970	4970	4970	0
496	20250219	110900	143035195	4970	4970	4970	4970	0
497	20250219	110800	143035195	4970	4970	4970	4970	0
498	20250219	110700	143035195	4970	4970	4970	4970	0
499	20250219	110600	143035195	4970	4970	4970	4970	0
500	20250219	110500	143035195	4970	4970	4970	4965	315
501	20250219	110400	141471200	4965	4965	4965	4965	2
502	20250219	110300	141461270	4965	4965	4965	4965	0
503	20250219	110200	141461270	4965	4965	4965	4965	1120
504	20250219	110100	135900470	4965	4965	4965	4965	0
505	20250219	110000	135900470	4965	4960	4965	4960	44
506	20250219	105900	135682225	4960	4960	4960	4960	0
507	20250219	105800	135682225	4960	4960	4960	4960	59
508	20250219	105700	135389585	4955	4955	4955	4955	15
509	20250219	105600	135315260	4960	4960	4960	4960	1
510	20250219	105500	135310300	4960	4960	4960	4960	1
511	20250219	105400	135305340	4960	4960	4960	4960	50
512	20250219	105300	135057340	4960	4960	4960	4960	0
513	20250219	105200	135057340	4960	4960	4960	4960	0
514	20250219	105100	135057340	4960	4960	4960	4960	0
515	20250219	105000	135057340	4960	4960	4960	4960	75
516	20250219	104900	134685340	4960	4960	4960	4960	25
517	20250219	104800	134561340	4965	4965	4965	4965	0
518	20250219	104700	134561340	4965	4965	4965	4965	0
519	20250219	104600	134561340	4965	4965	4965	4965	0
520	20250219	104500	134561340	4965	4965	4965	4965	0
521	20250219	104400	134561340	4965	4965	4965	4965	0
522	20250219	104300	134561340	4965	4965	4965	4965	0
523	20250219	104200	134561340	4965	4965	4965	4965	0
524	20250219	104100	134561340	4965	4965	4965	4965	0
525	20250219	104000	134561340	4965	4965	4965	4965	2
526	20250219	103900	134551410	4965	4965	4965	4965	1
527	20250219	103800	134546445	4960	4960	4960	4955	421
528	20250219	103700	132460160	4965	4965	4965	4960	528
529	20250219	103600	129841175	4965	4965	4965	4965	50
530	20250219	103500	129592925	4965	4965	4965	4965	0
531	20250219	103400	129592925	4965	4965	4965	4965	33
532	20250219	103300	129429080	4970	4970	4970	4970	0
533	20250219	103200	129429080	4970	4970	4970	4970	0
534	20250219	103100	129429080	4970	4965	4970	4965	47
535	20250219	103000	129195715	4970	4970	4970	4970	0
536	20250219	102900	129195715	4970	4970	4970	4970	0
537	20250219	102800	129195715	4970	4965	4970	4965	105
538	20250219	102700	128674385	4965	4965	4965	4965	0
539	20250219	102600	128674385	4965	4970	4970	4965	102
540	20250219	102500	128167455	4970	4970	4970	4970	13
541	20250219	102400	128102845	4960	4965	4965	4960	1235
542	20250219	102300	121977080	4970	4970	4970	4970	2
543	20250219	102200	121967140	4965	4965	4965	4960	362
544	20250219	102100	120169815	4970	4970	4970	4970	29
545	20250219	102000	120025685	4970	4970	4970	4970	0
546	20250219	101900	120025685	4970	4970	4970	4970	0
547	20250219	101800	120025685	4970	4970	4970	4970	0
548	20250219	101700	120025685	4970	4970	4970	4970	10
549	20250219	101600	119975985	4970	4970	4975	4970	139
550	20250219	101500	119285105	4975	4975	4975	4975	0
551	20250219	101400	119285105	4975	4975	4975	4975	0
552	20250219	101300	119285105	4975	4975	4975	4975	6
553	20250219	101200	119255255	4975	4975	4975	4975	0
554	20250219	101100	119255255	4975	4975	4975	4975	9
555	20250219	101000	119210480	4975	4975	4975	4975	107
556	20250219	100900	118678155	4975	4975	4975	4975	10
557	20250219	100800	118628405	4970	4975	4975	4970	2
558	20250219	100700	118618460	4975	4975	4975	4975	0
559	20250219	100600	118618460	4975	4975	4975	4975	20
560	20250219	100500	118518960	4975	4975	4975	4975	10
561	20250219	100400	118469210	4975	4970	4975	4970	70
562	20250219	100300	118121160	4970	4970	4970	4970	42
563	20250219	100200	117912420	4970	4970	4970	4970	10
564	20250219	100100	117862720	4980	4980	4980	4960	382
565	20250219	100000	115966170	4980	4980	4980	4980	3
566	20250219	095900	115951230	4980	4980	4980	4980	0
567	20250219	095800	115951230	4980	4980	4980	4970	102
568	20250219	095700	115444085	4980	4980	4980	4980	0
569	20250219	095600	115444085	4980	4980	4980	4980	0
570	20250219	095500	115444085	4980	4975	4980	4975	18
571	20250219	095400	115354495	4980	4980	4980	4980	3
572	20250219	095300	115339555	4980	4980	4980	4980	37
573	20250219	095200	115155295	4980	4980	4980	4980	3
574	20250219	095100	115140355	4980	4980	4980	4980	0
575	20250219	095000	115140355	4980	4980	4980	4980	0
576	20250219	094900	115140355	4980	4975	4980	4970	217
577	20250219	094800	114060790	4985	4985	4985	4985	0
578	20250219	094700	114060790	4985	4985	4985	4985	21
579	20250219	094600	113956105	4985	4985	4985	4985	0
580	20250219	094500	113956105	4985	4985	4985	4985	13
581	20250219	094400	113891300	4985	4965	4985	4965	82
582	20250219	094300	113484005	4965	4965	4965	4965	52
583	20250219	094200	113225825	4965	4965	4965	4965	63
584	20250219	094100	112913030	4965	4965	4965	4965	227
585	20250219	094000	111785975	4970	4970	4970	4970	0
586	20250219	093900	111785975	4970	4975	4980	4970	1171
587	20250219	093800	105965580	4975	4975	4975	4975	923
588	20250219	093700	101373655	4985	4985	4985	4985	0
589	20250219	093600	101373655	4985	4985	4985	4985	0
590	20250219	093500	101373655	4985	4985	4985	4985	5
591	20250219	093400	101348730	4985	4985	4985	4985	4
592	20250219	093300	101328790	4985	4985	4990	4985	21
593	20250219	093200	101224095	4985	4975	4985	4965	444
594	20250219	093100	99018225	4985	4985	4985	4980	514
595	20250219	093000	96455960	4990	4985	4990	4985	101
596	20250219	092900	95952470	4985	4985	4990	4975	498
597	20250219	092800	93473240	4990	4985	4990	4985	92
598	20250219	092700	93014610	4990	4990	4990	4990	5
599	20250219	092600	92989660	4990	4985	4990	4985	14
600	20250219	092500	92919865	4990	4985	4990	4985	341
601	20250219	092400	91218340	4985	4990	4995	4985	1365
602	20250219	092300	84413095	4990	4995	4995	4990	500
603	20250219	092200	81918015	4990	4990	4995	4990	153
604	20250219	092100	81154525	4985	4985	4985	4985	1000
605	20250219	092000	76169525	4995	4995	4995	4990	19
606	20250219	091900	76074635	4995	4990	4995	4990	262
607	20250219	091800	74767185	4990	4985	4990	4985	9
608	20250219	091700	74722285	4990	4980	4995	4980	10484
609	20250219	091600	22451010	4985	4985	4985	4980	561
610	20250219	091500	19654455	4985	4980	4985	4980	47
611	20250219	091400	19420225	4980	4985	4985	4980	162
612	20250219	091300	18613310	4980	4985	4985	4980	135
613	20250219	091200	17940350	4985	4980	4985	4975	294
614	20250219	091100	16475790	4980	4980	4980	4975	1227
615	20250219	091000	10365335	4980	4975	4980	4970	92
616	20250219	090900	9907740	4980	4970	4980	4970	334
617	20250219	090800	8246175	4970	4970	4975	4970	1302
618	20250219	090700	1774975	4970	4970	4970	4970	7
619	20250219	090600	1740185	4975	4970	4975	4970	4
620	20250219	090500	1720295	4975	4975	4975	4975	2
621	20250219	090400	1710345	4970	4965	4970	4965	10
622	20250219	090300	1660650	4970	4970	4970	4970	2
623	20250219	090200	1650710	4970	4970	4970	4960	62
624	20250219	090100	1343095	4970	4955	4970	4955	49
625	20250219	090000	1100100	4960	4955	4960	4950	222