KissMeData/038680/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192500	482292655	4470	4470	4470	4470	2967
3	20250219	192400	482292655	4470	4470	4470	4470	0
4	20250219	192300	482292655	4470	4470	4470	4470	0
5	20250219	192200	482292655	4470	4470	4470	4470	0
6	20250219	192100	482292655	4470	4470	4470	4470	0
7	20250219	192000	482292655	4470	4470	4470	4470	0
8	20250219	191900	482292655	4470	4470	4470	4470	0
9	20250219	191800	482292655	4470	4470	4470	4470	0
10	20250219	191700	482292655	4470	4470	4470	4470	0
11	20250219	191600	482292655	4470	4470	4470	4470	0
12	20250219	191500	482292655	4470	4470	4470	4470	0
13	20250219	191400	482292655	4470	4470	4470	4470	0
14	20250219	191300	482292655	4470	4470	4470	4470	0
15	20250219	191200	482292655	4470	4470	4470	4470	0
16	20250219	191100	482292655	4470	4470	4470	4470	0
17	20250219	191000	482292655	4470	4470	4470	4470	0
18	20250219	190900	482292655	4470	4470	4470	4470	0
19	20250219	190800	482292655	4470	4470	4470	4470	0
20	20250219	190700	482292655	4470	4470	4470	4470	0
21	20250219	190600	482292655	4470	4470	4470	4470	0
22	20250219	190500	482292655	4470	4470	4470	4470	0
23	20250219	190400	482292655	4470	4470	4470	4470	0
24	20250219	190300	482292655	4470	4470	4470	4470	0
25	20250219	190200	482292655	4470	4470	4470	4470	0
26	20250219	190100	482292655	4470	4470	4470	4470	0
27	20250219	190000	482292655	4470	4470	4470	4470	0
28	20250219	185900	482292655	4470	4470	4470	4470	0
29	20250219	185800	482292655	4470	4470	4470	4470	0
30	20250219	185700	482292655	4470	4470	4470	4470	0
31	20250219	185600	482292655	4470	4470	4470	4470	0
32	20250219	185500	482292655	4470	4470	4470	4470	2967
33	20250219	185400	482292655	4470	4470	4470	4470	0
34	20250219	185300	482292655	4470	4470	4470	4470	0
35	20250219	185200	482292655	4470	4470	4470	4470	0
36	20250219	185100	482292655	4470	4470	4470	4470	0
37	20250219	185000	482292655	4470	4470	4470	4470	0
38	20250219	184900	482292655	4470	4470	4470	4470	0
39	20250219	184800	482292655	4470	4470	4470	4470	0
40	20250219	184700	482292655	4470	4470	4470	4470	0
41	20250219	184600	482292655	4470	4470	4470	4470	0
42	20250219	184500	482292655	4470	4470	4470	4470	0
43	20250219	184400	482292655	4470	4470	4470	4470	0
44	20250219	184300	482292655	4470	4470	4470	4470	0
45	20250219	184200	482292655	4470	4470	4470	4470	0
46	20250219	184100	482292655	4470	4470	4470	4470	0
47	20250219	184000	482292655	4470	4470	4470	4470	0
48	20250219	183900	482292655	4470	4470	4470	4470	0
49	20250219	183800	482292655	4470	4470	4470	4470	0
50	20250219	183700	482292655	4470	4470	4470	4470	0
51	20250219	183600	482292655	4470	4470	4470	4470	0
52	20250219	183500	482292655	4470	4470	4470	4470	0
53	20250219	183400	482292655	4470	4470	4470	4470	0
54	20250219	183300	482292655	4470	4470	4470	4470	0
55	20250219	183200	482292655	4470	4470	4470	4470	0
56	20250219	183100	482292655	4470	4470	4470	4470	0
57	20250219	183000	482292655	4470	4470	4470	4470	0
58	20250219	182900	482292655	4470	4470	4470	4470	0
59	20250219	182800	482292655	4470	4470	4470	4470	0
60	20250219	182700	482292655	4470	4470	4470	4470	0
61	20250219	182600	482292655	4470	4470	4470	4470	0
62	20250219	182500	482292655	4470	4470	4470	4470	2967
63	20250219	182400	482292655	4470	4470	4470	4470	0
64	20250219	182300	482292655	4470	4470	4470	4470	0
65	20250219	182200	482292655	4470	4470	4470	4470	0
66	20250219	182100	482292655	4470	4470	4470	4470	0
67	20250219	182000	482292655	4470	4470	4470	4470	0
68	20250219	181900	482292655	4470	4470	4470	4470	0
69	20250219	181800	482292655	4470	4470	4470	4470	0
70	20250219	181700	482292655	4470	4470	4470	4470	0
71	20250219	181600	482292655	4470	4470	4470	4470	0
72	20250219	181500	482292655	4470	4470	4470	4470	0
73	20250219	181400	482292655	4470	4470	4470	4470	0
74	20250219	181300	482292655	4470	4470	4470	4470	0
75	20250219	181200	482292655	4470	4470	4470	4470	0
76	20250219	181100	482292655	4470	4470	4470	4470	0
77	20250219	181000	482292655	4470	4470	4470	4470	0
78	20250219	180900	482292655	4470	4470	4470	4470	0
79	20250219	180800	482292655	4470	4470	4470	4470	0
80	20250219	180700	482292655	4470	4470	4470	4470	0
81	20250219	180600	482292655	4470	4470	4470	4470	0
82	20250219	180500	482292655	4470	4470	4470	4470	0
83	20250219	180400	482292655	4470	4470	4470	4470	0
84	20250219	180300	482292655	4470	4470	4470	4470	0
85	20250219	180200	482292655	4470	4470	4470	4470	0
86	20250219	180100	482292655	4470	4470	4470	4470	0
87	20250219	180000	482292655	4470	4470	4470	4470	0
88	20250219	175900	482292655	4470	4470	4470	4470	0
89	20250219	175800	482292655	4470	4470	4470	4470	0
90	20250219	175700	482292655	4470	4470	4470	4470	0
91	20250219	175600	482292655	4470	4470	4470	4470	0
92	20250219	175500	482292655	4470	4470	4470	4470	2967
93	20250219	175400	482292655	4470	4470	4470	4470	0
94	20250219	175300	482292655	4470	4470	4470	4470	0
95	20250219	175200	482292655	4470	4470	4470	4470	0
96	20250219	175100	482292655	4470	4470	4470	4470	0
97	20250219	175000	482292655	4470	4470	4470	4470	0
98	20250219	174900	482292655	4470	4470	4470	4470	0
99	20250219	174800	482292655	4470	4470	4470	4470	0
100	20250219	174700	482292655	4470	4470	4470	4470	0
101	20250219	174600	482292655	4470	4470	4470	4470	0
102	20250219	174500	482292655	4470	4470	4470	4470	0
103	20250219	174400	482292655	4470	4470	4470	4470	0
104	20250219	174300	482292655	4470	4470	4470	4470	0
105	20250219	174200	482292655	4470	4470	4470	4470	0
106	20250219	174100	482292655	4470	4470	4470	4470	0
107	20250219	174000	482292655	4470	4470	4470	4470	0
108	20250219	173900	482292655	4470	4470	4470	4470	0
109	20250219	173800	482292655	4470	4470	4470	4470	0
110	20250219	173700	482292655	4470	4470	4470	4470	0
111	20250219	173600	482292655	4470	4470	4470	4470	0
112	20250219	173500	482292655	4470	4470	4470	4470	0
113	20250219	173400	482292655	4470	4470	4470	4470	0
114	20250219	173300	482292655	4470	4470	4470	4470	0
115	20250219	173200	482292655	4470	4470	4470	4470	0
116	20250219	173100	482292655	4470	4470	4470	4470	0
117	20250219	173000	482292655	4470	4470	4470	4470	0
118	20250219	172900	482292655	4470	4470	4470	4470	0
119	20250219	172800	482292655	4470	4470	4470	4470	0
120	20250219	172700	482292655	4470	4470	4470	4470	0
121	20250219	172600	482292655	4470	4470	4470	4470	0
122	20250219	172500	482292655	4470	4470	4470	4470	2967
123	20250219	172400	482292655	4470	4470	4470	4470	0
124	20250219	172300	482292655	4470	4470	4470	4470	0
125	20250219	172200	482292655	4470	4470	4470	4470	0
126	20250219	172100	482292655	4470	4470	4470	4470	0
127	20250219	172000	482292655	4470	4470	4470	4470	0
128	20250219	171900	482292655	4470	4470	4470	4470	0
129	20250219	171800	482292655	4470	4470	4470	4470	0
130	20250219	171700	482292655	4470	4470	4470	4470	0
131	20250219	171600	482292655	4470	4470	4470	4470	0
132	20250219	171500	482292655	4470	4470	4470	4470	0
133	20250219	171400	482292655	4470	4470	4470	4470	0
134	20250219	171300	482292655	4470	4470	4470	4470	0
135	20250219	171200	482292655	4470	4470	4470	4470	0
136	20250219	171100	482292655	4470	4470	4470	4470	0
137	20250219	171000	482292655	4470	4470	4470	4470	0
138	20250219	170900	482292655	4470	4470	4470	4470	0
139	20250219	170800	482292655	4470	4470	4470	4470	0
140	20250219	170700	482292655	4470	4470	4470	4470	0
141	20250219	170600	482292655	4470	4470	4470	4470	0
142	20250219	170500	482292655	4470	4470	4470	4470	0
143	20250219	170400	482292655	4470	4470	4470	4470	0
144	20250219	170300	482292655	4470	4470	4470	4470	0
145	20250219	170200	482292655	4470	4470	4470	4470	0
146	20250219	170100	482292655	4470	4470	4470	4470	0
147	20250219	170000	482292655	4470	4470	4470	4470	0
148	20250219	165900	482292655	4470	4470	4470	4470	0
149	20250219	165800	482292655	4470	4470	4470	4470	0
150	20250219	165700	482292655	4470	4470	4470	4470	0
151	20250219	165600	482292655	4470	4470	4470	4470	0
152	20250219	165500	482292655	4470	4470	4470	4470	2967
153	20250219	165400	482292655	4470	4470	4470	4470	0
154	20250219	165300	482292655	4470	4470	4470	4470	0
155	20250219	165200	482292655	4470	4470	4470	4470	0
156	20250219	165100	482292655	4470	4470	4470	4470	0
157	20250219	165000	482292655	4470	4470	4470	4470	0
158	20250219	164900	482292655	4470	4470	4470	4470	0
159	20250219	164800	482292655	4470	4470	4470	4470	0
160	20250219	164700	482292655	4470	4470	4470	4470	0
161	20250219	164600	482292655	4470	4470	4470	4470	0
162	20250219	164500	482292655	4470	4470	4470	4470	0
163	20250219	164400	482292655	4470	4470	4470	4470	0
164	20250219	164300	482292655	4470	4470	4470	4470	0
165	20250219	164200	482292655	4470	4470	4470	4470	0
166	20250219	164100	482292655	4470	4470	4470	4470	0
167	20250219	164000	482292655	4470	4470	4470	4470	0
168	20250219	163900	482292655	4470	4470	4470	4470	0
169	20250219	163800	482292655	4470	4470	4470	4470	0
170	20250219	163700	482292655	4470	4470	4470	4470	0
171	20250219	163600	482292655	4470	4470	4470	4470	0
172	20250219	163500	482292655	4470	4470	4470	4470	0
173	20250219	163400	482292655	4470	4470	4470	4470	0
174	20250219	163300	482292655	4470	4470	4470	4470	0
175	20250219	163200	482292655	4470	4470	4470	4470	0
176	20250219	163100	482292655	4470	4470	4470	4470	0
177	20250219	163000	482292655	4470	4470	4470	4470	0
178	20250219	162900	482292655	4470	4470	4470	4470	0
179	20250219	162800	482292655	4470	4470	4470	4470	0
180	20250219	162700	482292655	4470	4470	4470	4470	0
181	20250219	162600	482292655	4470	4470	4470	4470	0
182	20250219	162500	482292655	4470	4470	4470	4470	2967
183	20250219	162400	482292655	4470	4470	4470	4470	0
184	20250219	162300	482292655	4470	4470	4470	4470	0
185	20250219	162200	482292655	4470	4470	4470	4470	0
186	20250219	162100	482292655	4470	4470	4470	4470	0
187	20250219	162000	482292655	4470	4470	4470	4470	0
188	20250219	161900	482292655	4470	4470	4470	4470	0
189	20250219	161800	482292655	4470	4470	4470	4470	0
190	20250219	161700	482292655	4470	4470	4470	4470	0
191	20250219	161600	482292655	4470	4470	4470	4470	0
192	20250219	161500	482292655	4470	4470	4470	4470	0
193	20250219	161400	482292655	4470	4470	4470	4470	0
194	20250219	161300	482292655	4470	4470	4470	4470	0
195	20250219	161200	482292655	4470	4470	4470	4470	0
196	20250219	161100	482292655	4470	4470	4470	4470	0
197	20250219	161000	482292655	4470	4470	4470	4470	0
198	20250219	160900	482292655	4470	4470	4470	4470	0
199	20250219	160800	482292655	4470	4470	4470	4470	0
200	20250219	160700	482292655	4470	4470	4470	4470	0
201	20250219	160600	482292655	4470	4470	4470	4470	0
202	20250219	160500	482292655	4470	4470	4470	4470	0
203	20250219	160400	482292655	4470	4470	4470	4470	0
204	20250219	160300	482292655	4470	4470	4470	4470	0
205	20250219	160200	482292655	4470	4470	4470	4470	0
206	20250219	160100	482292655	4470	4470	4470	4470	0
207	20250219	160000	482292655	4470	4470	4470	4470	0
208	20250219	155900	482292655	4470	4470	4470	4470	0
209	20250219	155800	482292655	4470	4470	4470	4470	0
210	20250219	155700	482292655	4470	4470	4470	4470	0
211	20250219	155600	482292655	4470	4470	4470	4470	0
212	20250219	155500	482292655	4470	4470	4470	4470	2967
213	20250219	155400	482292655	4470	4470	4470	4470	0
214	20250219	155300	482292655	4470	4470	4470	4470	0
215	20250219	155200	482292655	4470	4470	4470	4470	0
216	20250219	155100	482292655	4470	4470	4470	4470	0
217	20250219	155000	482292655	4470	4470	4470	4470	0
218	20250219	154900	482292655	4470	4470	4470	4470	0
219	20250219	154800	482292655	4470	4470	4470	4470	0
220	20250219	154700	482292655	4470	4470	4470	4470	0
221	20250219	154600	482292655	4470	4470	4470	4470	0
222	20250219	154500	482292655	4470	4470	4470	4470	0
223	20250219	154400	482292655	4470	4470	4470	4470	0
224	20250219	154300	482292655	4470	4470	4470	4470	0
225	20250219	154200	482292655	4470	4470	4470	4470	0
226	20250219	154100	482292655	4470	4470	4470	4470	0
227	20250219	154000	482292655	4470	4470	4470	4470	0
228	20250219	153900	482292655	4470	4470	4470	4470	0
229	20250219	153800	482292655	4470	4470	4470	4470	0
230	20250219	153700	482292655	4470	4470	4470	4470	0
231	20250219	153600	482292655	4470	4470	4470	4470	0
232	20250219	153500	482292655	4470	4470	4470	4470	0
233	20250219	153400	482292655	4470	4470	4470	4470	0
234	20250219	153300	482292655	4470	4470	4470	4470	0
235	20250219	153200	482292655	4470	4470	4470	4470	0
236	20250219	153100	482292655	4470	4470	4470	4470	0
237	20250219	153000	482292655	4470	4470	4470	4470	2967
238	20250219	152900	469030165	4470	4470	4470	4470	0
239	20250219	152800	469030165	4470	4470	4470	4470	0
240	20250219	152700	469030165	4470	4470	4470	4470	0
241	20250219	152600	469030165	4470	4470	4470	4470	0
242	20250219	152500	469030165	4470	4470	4470	4470	0
243	20250219	152400	469030165	4470	4470	4470	4470	0
244	20250219	152300	469030165	4470	4470	4470	4470	0
245	20250219	152200	469030165	4470	4470	4470	4470	0
246	20250219	152100	469030165	4470	4470	4470	4470	0
247	20250219	152000	469030165	4470	4470	4470	4470	0
248	20250219	151900	469030165	4470	4475	4475	4460	756
249	20250219	151800	465656430	4460	4465	4465	4460	670
250	20250219	151700	462666530	4475	4470	4475	4465	293
251	20250219	151600	461357630	4470	4475	4475	4470	184
252	20250219	151500	460535050	4475	4475	4475	4475	102
253	20250219	151400	460078600	4480	4460	4480	4460	1056
254	20250219	151300	455367295	4460	4475	4475	4460	2724
255	20250219	151200	443209625	4465	4465	4465	4465	150
256	20250219	151100	442539875	4465	4470	4470	4465	1445
257	20250219	151000	436086470	4470	4470	4470	4470	131
258	20250219	150900	435500900	4470	4470	4470	4470	82
259	20250219	150800	435134360	4475	4475	4475	4475	1
260	20250219	150700	435129885	4475	4475	4475	4475	8
261	20250219	150600	435094085	4475	4475	4475	4475	10
262	20250219	150500	435049335	4475	4475	4475	4475	50
263	20250219	150400	434825585	4475	4480	4480	4475	138
264	20250219	150300	434208030	4480	4465	4480	4465	350
265	20250219	150200	432643030	4480	4480	4480	4480	3
266	20250219	150100	432629590	4470	4470	4470	4470	0
267	20250219	150000	432629590	4470	4470	4470	4470	889
268	20250219	145900	428655760	4465	4470	4475	4465	711
269	20250219	145800	425477545	4475	4475	4475	4475	0
270	20250219	145700	425477545	4475	4475	4475	4475	0
271	20250219	145600	425477545	4475	4470	4475	4470	12
272	20250219	145500	425423850	4470	4475	4475	4470	133
273	20250219	145400	424829335	4470	4470	4470	4470	700
274	20250219	145300	421700335	4475	4475	4475	4475	0
275	20250219	145200	421700335	4475	4475	4475	4475	0
276	20250219	145100	421700335	4475	4475	4475	4475	48
277	20250219	145000	421485535	4475	4475	4475	4475	0
278	20250219	144900	421485535	4475	4475	4475	4475	0
279	20250219	144800	421485535	4475	4470	4475	4470	366
280	20250219	144700	419849510	4465	4470	4470	4465	1000
281	20250219	144600	415384010	4470	4470	4470	4470	705
282	20250219	144500	412232660	4470	4475	4475	4470	9
283	20250219	144400	412192415	4470	4470	4470	4470	0
284	20250219	144300	412192415	4470	4465	4470	4465	503
285	20250219	144200	409944020	4465	4465	4465	4465	890
286	20250219	144100	405970170	4470	4470	4470	4470	71
287	20250219	144000	405652800	4470	4465	4470	4465	70
288	20250219	143900	405340000	4475	4475	4475	4475	0
289	20250219	143800	405340000	4475	4475	4475	4475	1
290	20250219	143700	405335525	4475	4470	4475	4470	109
291	20250219	143600	404847800	4470	4470	4470	4470	7
292	20250219	143500	404816510	4470	4470	4470	4470	5
293	20250219	143400	404794160	4470	4470	4475	4470	3
294	20250219	143300	404780745	4470	4470	4470	4470	4
295	20250219	143200	404762865	4470	4470	4470	4470	13
296	20250219	143100	404704755	4470	4470	4475	4470	4
297	20250219	143000	404686870	4465	4465	4465	4465	0
298	20250219	142900	404686870	4465	4465	4465	4465	0
299	20250219	142800	404686870	4465	4465	4465	4465	1013
300	20250219	142700	400163825	4465	4470	4470	4465	71
301	20250219	142600	399846555	4475	4475	4475	4475	0
302	20250219	142500	399846555	4475	4475	4475	4475	0
303	20250219	142400	399846555	4475	4475	4475	4475	0
304	20250219	142300	399846555	4475	4475	4475	4470	961
305	20250219	142200	395550835	4470	4470	4470	4470	0
306	20250219	142100	395550835	4470	4470	4470	4470	78
307	20250219	142000	395202175	4470	4470	4470	4470	1366
308	20250219	141900	389096155	4470	4470	4470	4470	0
309	20250219	141800	389096155	4470	4470	4470	4470	7
310	20250219	141700	389064865	4470	4465	4470	4465	7
311	20250219	141600	389033580	4470	4470	4470	4470	0
312	20250219	141500	389033580	4470	4470	4470	4470	0
313	20250219	141400	389033580	4470	4470	4470	4470	0
314	20250219	141300	389033580	4470	4470	4470	4470	0
315	20250219	141200	389033580	4470	4470	4470	4470	3
316	20250219	141100	389020170	4470	4470	4470	4470	1
317	20250219	141000	389015700	4470	4470	4470	4470	0
318	20250219	140900	389015700	4470	4470	4470	4470	1
319	20250219	140800	389011230	4465	4470	4470	4465	201
320	20250219	140700	388112765	4470	4470	4470	4470	46
321	20250219	140600	387907145	4465	4465	4465	4465	1
322	20250219	140500	387902680	4465	4475	4490	4460	1785
323	20250219	140400	379934005	4460	4460	4460	4460	52
324	20250219	140300	379702085	4460	4465	4465	4460	545
325	20250219	140200	377271155	4465	4465	4465	4465	0
326	20250219	140100	377271155	4465	4465	4465	4465	300
327	20250219	140000	375931655	4465	4465	4465	4465	0
328	20250219	135900	375931655	4465	4470	4470	4465	1000
329	20250219	135800	371466080	4480	4480	4480	4480	0
330	20250219	135700	371466080	4480	4480	4480	4480	0
331	20250219	135600	371466080	4480	4480	4480	4480	0
332	20250219	135500	371466080	4480	4480	4480	4480	0
333	20250219	135400	371466080	4480	4480	4480	4480	1
334	20250219	135300	371461600	4480	4480	4480	4480	1
335	20250219	135200	371457120	4480	4480	4480	4480	0
336	20250219	135100	371457120	4480	4480	4480	4480	0
337	20250219	135000	371457120	4480	4480	4480	4480	1
338	20250219	134900	371452640	4465	4465	4465	4465	0
339	20250219	134800	371452640	4465	4465	4465	4465	0
340	20250219	134700	371452640	4465	4475	4475	4465	798
341	20250219	134600	367886535	4475	4475	4475	4475	0
342	20250219	134500	367886535	4475	4475	4475	4475	0
343	20250219	134400	367886535	4475	4475	4475	4475	84
344	20250219	134300	367510635	4475	4475	4475	4475	5
345	20250219	134200	367488260	4475	4475	4475	4475	0
346	20250219	134100	367488260	4475	4475	4475	4475	0
347	20250219	134000	367488260	4475	4475	4475	4475	0
348	20250219	133900	367488260	4475	4475	4475	4475	20
349	20250219	133800	367398760	4485	4485	4485	4485	0
350	20250219	133700	367398760	4485	4485	4485	4485	0
351	20250219	133600	367398760	4485	4485	4485	4485	0
352	20250219	133500	367398760	4485	4485	4485	4485	0
353	20250219	133400	367398760	4485	4485	4485	4485	1
354	20250219	133300	367394275	4490	4490	4490	4490	0
355	20250219	133200	367394275	4490	4490	4490	4490	0
356	20250219	133100	367394275	4490	4490	4490	4490	0
357	20250219	133000	367394275	4490	4490	4490	4490	0
358	20250219	132900	367394275	4490	4490	4490	4490	0
359	20250219	132800	367394275	4490	4490	4490	4490	0
360	20250219	132700	367394275	4490	4490	4490	4490	0
361	20250219	132600	367394275	4490	4490	4490	4490	0
362	20250219	132500	367394275	4490	4485	4490	4485	37
363	20250219	132400	367228150	4490	4490	4490	4490	0
364	20250219	132300	367228150	4490	4490	4490	4490	0
365	20250219	132200	367228150	4490	4480	4490	4480	48
366	20250219	132100	367012930	4485	4485	4485	4485	0
367	20250219	132000	367012930	4485	4485	4485	4485	0
368	20250219	131900	367012930	4485	4485	4485	4485	0
369	20250219	131800	367012930	4485	4485	4485	4485	1
370	20250219	131700	367008445	4475	4475	4475	4475	0
371	20250219	131600	367008445	4475	4475	4475	4475	0
372	20250219	131500	367008445	4475	4475	4475	4475	3007
373	20250219	131400	353552120	4480	4480	4480	4480	0
374	20250219	131300	353552120	4480	4480	4480	4480	1029
375	20250219	131200	348942200	4480	4480	4480	4480	5
376	20250219	131100	348919800	4480	4480	4480	4480	0
377	20250219	131000	348919800	4480	4480	4480	4480	24
378	20250219	130900	348812280	4480	4480	4480	4480	0
379	20250219	130800	348812280	4480	4480	4480	4480	0
380	20250219	130700	348812280	4480	4480	4480	4480	42
381	20250219	130600	348624120	4480	4480	4480	4480	0
382	20250219	130500	348624120	4480	4480	4480	4480	100
383	20250219	130400	348176120	4490	4490	4490	4490	0
384	20250219	130300	348176120	4490	4490	4490	4490	0
385	20250219	130200	348176120	4490	4490	4490	4490	0
386	20250219	130100	348176120	4490	4490	4490	4490	0
387	20250219	130000	348176120	4490	4490	4490	4490	0
388	20250219	125900	348176120	4490	4490	4490	4490	0
389	20250219	125800	348176120	4490	4490	4490	4490	0
390	20250219	125700	348176120	4490	4490	4490	4490	10
391	20250219	125600	348131220	4475	4475	4475	4475	0
392	20250219	125500	348131220	4475	4475	4475	4475	0
393	20250219	125400	348131220	4475	4475	4475	4475	440
394	20250219	125300	346162220	4490	4490	4490	4490	0
395	20250219	125200	346162220	4490	4490	4490	4490	0
396	20250219	125100	346162220	4490	4490	4490	4490	641
397	20250219	125000	343284130	4490	4490	4490	4490	0
398	20250219	124900	343284130	4490	4490	4490	4490	0
399	20250219	124800	343284130	4490	4490	4490	4490	3
400	20250219	124700	343270660	4490	4490	4490	4490	103
401	20250219	124600	342808190	4480	4480	4480	4480	1157
402	20250219	124500	337624830	4480	4480	4480	4480	0
403	20250219	124400	337624830	4480	4480	4480	4480	0
404	20250219	124300	337624830	4480	4480	4480	4480	0
405	20250219	124200	337624830	4480	4480	4480	4480	0
406	20250219	124100	337624830	4480	4480	4480	4480	0
407	20250219	124000	337624830	4480	4480	4480	4480	3
408	20250219	123900	337611390	4490	4490	4490	4490	0
409	20250219	123800	337611390	4490	4490	4490	4490	0
410	20250219	123700	337611390	4490	4485	4490	4485	11
411	20250219	123600	337562050	4480	4480	4480	4480	0
412	20250219	123500	337562050	4480	4480	4480	4480	0
413	20250219	123400	337562050	4480	4480	4480	4480	0
414	20250219	123300	337562050	4480	4480	4480	4480	0
415	20250219	123200	337562050	4480	4480	4480	4480	0
416	20250219	123100	337562050	4480	4480	4480	4480	0
417	20250219	123000	337562050	4480	4480	4480	4480	0
418	20250219	122900	337562050	4480	4480	4480	4480	0
419	20250219	122800	337562050	4480	4480	4480	4480	0
420	20250219	122700	337562050	4480	4480	4480	4480	34
421	20250219	122600	337409730	4480	4480	4480	4480	0
422	20250219	122500	337409730	4480	4480	4480	4480	238
423	20250219	122400	336343490	4485	4485	4485	4485	1
424	20250219	122300	336339005	4490	4490	4490	4490	1
425	20250219	122200	336334515	4490	4490	4490	4490	3
426	20250219	122100	336321045	4490	4490	4490	4490	0
427	20250219	122000	336321045	4490	4485	4490	4485	4
428	20250219	121900	336303090	4490	4490	4490	4490	0
429	20250219	121800	336303090	4490	4490	4490	4490	0
430	20250219	121700	336303090	4490	4490	4490	4490	0
431	20250219	121600	336303090	4490	4490	4490	4490	0
432	20250219	121500	336303090	4490	4490	4490	4490	0
433	20250219	121400	336303090	4490	4490	4490	4490	50
434	20250219	121300	336078590	4490	4490	4490	4490	0
435	20250219	121200	336078590	4490	4490	4490	4490	0
436	20250219	121100	336078590	4490	4490	4490	4490	10
437	20250219	121000	336033690	4490	4490	4490	4490	1
438	20250219	120900	336029200	4480	4480	4480	4480	0
439	20250219	120800	336029200	4480	4480	4480	4480	20
440	20250219	120700	335939600	4490	4490	4490	4490	0
441	20250219	120600	335939600	4490	4490	4490	4490	23
442	20250219	120500	335836330	4490	4490	4490	4490	0
443	20250219	120400	335836330	4490	4490	4490	4490	0
444	20250219	120300	335836330	4490	4490	4490	4490	2
445	20250219	120200	335827350	4490	4490	4490	4490	27
446	20250219	120100	335706120	4480	4480	4480	4480	0
447	20250219	120000	335706120	4480	4480	4480	4480	0
448	20250219	115900	335706120	4480	4480	4480	4480	0
449	20250219	115800	335706120	4480	4480	4480	4480	16
450	20250219	115700	335634440	4480	4480	4480	4480	0
451	20250219	115600	335634440	4480	4480	4480	4480	0
452	20250219	115500	335634440	4480	4480	4480	4480	1
453	20250219	115400	335629960	4490	4480	4490	4480	34
454	20250219	115300	335477520	4480	4480	4480	4480	30
455	20250219	115200	335343120	4485	4485	4485	4485	0
456	20250219	115100	335343120	4485	4485	4485	4485	0
457	20250219	115000	335343120	4485	4485	4485	4485	0
458	20250219	114900	335343120	4485	4485	4485	4485	0
459	20250219	114800	335343120	4485	4485	4485	4485	0
460	20250219	114700	335343120	4485	4485	4485	4485	0
461	20250219	114600	335343120	4485	4485	4485	4485	7
462	20250219	114500	335311725	4495	4495	4495	4495	0
463	20250219	114400	335311725	4495	4495	4495	4495	2
464	20250219	114300	335302735	4495	4495	4495	4495	0
465	20250219	114200	335302735	4495	4495	4495	4495	0
466	20250219	114100	335302735	4495	4495	4495	4495	0
467	20250219	114000	335302735	4495	4495	4495	4495	1
468	20250219	113900	335298240	4475	4475	4475	4475	0
469	20250219	113800	335298240	4475	4475	4475	4475	0
470	20250219	113700	335298240	4475	4475	4475	4475	0
471	20250219	113600	335298240	4475	4475	4475	4475	0
472	20250219	113500	335298240	4475	4475	4475	4475	100
473	20250219	113400	334850740	4475	4475	4475	4475	40
474	20250219	113300	334671740	4490	4490	4490	4490	1
475	20250219	113200	334667250	4475	4475	4475	4475	3
476	20250219	113100	334653825	4490	4490	4490	4490	20
477	20250219	113000	334564025	4490	4490	4490	4490	6
478	20250219	112900	334537085	4490	4490	4490	4490	8
479	20250219	112800	334501165	4495	4495	4495	4495	0
480	20250219	112700	334501165	4495	4495	4495	4495	0
481	20250219	112600	334501165	4495	4495	4495	4495	0
482	20250219	112500	334501165	4495	4495	4495	4495	0
483	20250219	112400	334501165	4495	4495	4495	4495	0
484	20250219	112300	334501165	4495	4495	4495	4495	2
485	20250219	112200	334492175	4495	4495	4495	4495	39
486	20250219	112100	334316870	4495	4495	4495	4495	0
487	20250219	112000	334316870	4495	4495	4495	4495	2
488	20250219	111900	334307880	4460	4480	4480	4455	1901
489	20250219	111800	325837940	4480	4490	4490	4480	842
490	20250219	111700	322057710	4495	4495	4495	4495	91
491	20250219	111600	321648665	4505	4505	4505	4505	2005
492	20250219	111500	312616140	4505	4495	4505	4495	364
493	20250219	111400	310978805	4495	4475	4495	4475	1001
494	20250219	111300	306480280	4475	4475	4475	4475	0
495	20250219	111200	306480280	4475	4475	4475	4475	20
496	20250219	111100	306390780	4490	4490	4490	4490	0
497	20250219	111000	306390780	4490	4475	4490	4475	52
498	20250219	110900	306157535	4485	4475	4485	4475	45
499	20250219	110800	305955810	4485	4475	4485	4475	33
500	20250219	110700	305807925	4485	4475	4485	4475	30
501	20250219	110600	305673505	4485	4470	4485	4470	5
502	20250219	110500	305651115	4460	4460	4485	4460	31
503	20250219	110400	305512760	4470	4470	4470	4470	3
504	20250219	110300	305499350	4470	4470	4470	4470	185
505	20250219	110200	304672400	4460	4460	4460	4460	58
506	20250219	110100	304413720	4470	4470	4470	4470	18
507	20250219	110000	304333260	4470	4470	4470	4470	0
508	20250219	105900	304333260	4470	4470	4470	4470	7
509	20250219	105800	304301970	4470	4465	4470	4465	519
510	20250219	105700	301984630	4465	4465	4465	4465	1
511	20250219	105600	301980165	4460	4460	4460	4460	0
512	20250219	105500	301980165	4460	4460	4460	4460	1950
513	20250219	105400	293283165	4460	4460	4460	4460	300
514	20250219	105300	291945165	4460	4460	4460	4460	0
515	20250219	105200	291945165	4460	4455	4460	4455	15
516	20250219	105100	291878310	4455	4455	4455	4455	0
517	20250219	105000	291878310	4455	4455	4455	4455	0
518	20250219	104900	291878310	4455	4460	4460	4455	33
519	20250219	104800	291731290	4450	4450	4450	4450	204
520	20250219	104700	290823490	4460	4460	4460	4460	3
521	20250219	104600	290810110	4460	4460	4460	4460	8
522	20250219	104500	290774430	4450	4450	4450	4450	93
523	20250219	104400	290360580	4465	4465	4465	4465	0
524	20250219	104300	290360580	4465	4460	4465	4460	2
525	20250219	104200	290351655	4455	4460	4460	4455	18
526	20250219	104100	290271460	4460	4460	4460	4460	3
527	20250219	104000	290258080	4460	4465	4465	4460	2
528	20250219	103900	290249155	4455	4455	4455	4455	0
529	20250219	103800	290249155	4455	4455	4455	4455	40
530	20250219	103700	290070955	4465	4460	4465	4460	11
531	20250219	103600	290021865	4460	4460	4460	4460	0
532	20250219	103500	290021865	4460	4455	4460	4455	2900
533	20250219	103400	277088075	4455	4455	4455	4455	33
534	20250219	103300	276941060	4460	4455	4460	4455	436
535	20250219	103200	274998675	4455	4455	4455	4455	13
536	20250219	103100	274940760	4450	4450	4455	4450	464
537	20250219	103000	272875945	4445	4450	4450	4440	1203
538	20250219	102900	267526030	4450	4445	4450	4445	273
539	20250219	102800	266311185	4440	4450	4450	4440	1542
540	20250219	102700	259457230	4450	4450	4450	4445	1007
541	20250219	102600	254981080	4450	4450	4450	4450	9
542	20250219	102500	254941030	4445	4465	4465	4445	5924
543	20250219	102400	228575300	4465	4465	4465	4465	23
544	20250219	102300	228472605	4460	4460	4460	4460	499
545	20250219	102200	226247065	4460	4460	4460	4460	0
546	20250219	102100	226247065	4460	4460	4460	4460	0
547	20250219	102000	226247065	4460	4460	4460	4460	0
548	20250219	101900	226247065	4460	4460	4460	4460	0
549	20250219	101800	226247065	4460	4460	4460	4460	576
550	20250219	101700	223678105	4455	4460	4460	4455	1099
551	20250219	101600	218777190	4465	4460	4465	4460	51
552	20250219	101500	218549480	4465	4465	4465	4465	7
553	20250219	101400	218518225	4465	4460	4465	4460	401
554	20250219	101300	216729760	4460	4460	4460	4460	0
555	20250219	101200	216729760	4460	4460	4460	4460	53
556	20250219	101100	216493380	4460	4460	4460	4460	0
557	20250219	101000	216493380	4460	4460	4460	4460	41
558	20250219	100900	216310520	4465	4465	4465	4465	0
559	20250219	100800	216310520	4465	4465	4465	4465	1
560	20250219	100700	216306055	4465	4465	4465	4465	1
561	20250219	100600	216301590	4465	4465	4465	4465	63
562	20250219	100500	216020295	4465	4465	4465	4465	100
563	20250219	100400	215573795	4455	4455	4455	4455	0
564	20250219	100300	215573795	4455	4455	4455	4455	0
565	20250219	100200	215573795	4455	4455	4455	4455	0
566	20250219	100100	215573795	4455	4455	4455	4455	102
567	20250219	100000	215119385	4455	4460	4460	4450	2000
568	20250219	095900	206208650	4460	4465	4465	4460	2048
569	20250219	095800	197070665	4465	4465	4465	4465	0
570	20250219	095700	197070665	4465	4465	4465	4465	59
571	20250219	095600	196807230	4465	4465	4465	4465	0
572	20250219	095500	196807230	4465	4465	4465	4465	0
573	20250219	095400	196807230	4465	4465	4470	4465	3
574	20250219	095300	196793830	4465	4460	4465	4460	511
575	20250219	095200	194512715	4465	4465	4465	4465	1000
576	20250219	095100	190047715	4460	4465	4465	4460	22
577	20250219	095000	189949545	4460	4460	4460	4460	248
578	20250219	094900	188843465	4465	4465	4465	4465	46
579	20250219	094800	188638075	4465	4465	4465	4465	0
580	20250219	094700	188638075	4465	4465	4465	4465	1
581	20250219	094600	188633610	4460	4460	4460	4460	842
582	20250219	094500	184878290	4465	4460	4465	4460	601
583	20250219	094400	182197800	4460	4460	4460	4455	1403
584	20250219	094300	175944665	4460	4460	4460	4460	450
585	20250219	094200	173937665	4470	4460	4470	4460	58
586	20250219	094100	173678945	4460	4465	4465	4460	241
587	20250219	094000	172603385	4465	4465	4465	4465	1
588	20250219	093900	172598920	4465	4465	4465	4465	23
589	20250219	093800	172496225	4465	4465	4465	4465	1312
590	20250219	093700	166638145	4465	4460	4465	4460	1829
591	20250219	093600	158472910	4465	4465	4465	4465	5
592	20250219	093500	158450585	4465	4455	4465	4455	51
593	20250219	093400	158223370	4450	4450	4450	4450	0
594	20250219	093300	158223370	4450	4465	4465	4450	5082
595	20250219	093200	135575150	4465	4470	4470	4465	1648
596	20250219	093100	128213630	4475	4475	4475	4475	944
597	20250219	093000	123989230	4475	4485	4485	4475	160
598	20250219	092900	123273190	4485	4485	4485	4485	0
599	20250219	092800	123273190	4485	4485	4485	4485	1
600	20250219	092700	123268705	4485	4485	4485	4485	51
601	20250219	092600	123039970	4485	4485	4490	4485	1071
602	20250219	092500	118231910	4485	4485	4490	4485	12
603	20250219	092400	118178085	4475	4475	4475	4475	201
604	20250219	092300	117278610	4475	4475	4475	4475	60
605	20250219	092200	117010110	4475	4475	4475	4475	0
606	20250219	092100	117010110	4475	4475	4480	4475	433
607	20250219	092000	115072295	4475	4475	4475	4475	33
608	20250219	091900	114924620	4485	4470	4485	4470	352
609	20250219	091800	113350255	4465	4465	4475	4465	8
610	20250219	091700	113314505	4495	4470	4495	4460	3192
611	20250219	091600	99059915	4480	4485	4485	4470	367
612	20250219	091500	97416615	4490	4485	4490	4485	25
613	20250219	091400	97304375	4490	4505	4505	4490	5226
614	20250219	091300	73805640	4510	4510	4510	4510	0
615	20250219	091200	73805640	4510	4510	4515	4505	2999
616	20250219	091100	60291645	4510	4510	4510	4510	0
617	20250219	091000	60291645	4510	4510	4510	4510	2206
618	20250219	090900	50342585	4525	4525	4525	4525	261
619	20250219	090800	49161560	4525	4520	4530	4520	201
620	20250219	090700	48251045	4510	4510	4510	4505	1555
621	20250219	090600	41240270	4530	4535	4535	4520	1129
622	20250219	090500	36126865	4535	4510	4540	4510	2465
623	20250219	090400	24955020	4500	4500	4500	4500	2446
624	20250219	090300	13948020	4500	4510	4510	4500	1348
625	20250219	090200	7868650	4510	4510	4510	4510	0
626	20250219	090100	7868650	4510	4500	4510	4500	601
627	20250219	090000	5161500	4500	4500	4500	4500	1147