KissMeData/038110/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192500	561894745	2715	2715	2715	2715	2003
3	20250219	192400	561894745	2715	2715	2715	2715	0
4	20250219	192300	561894745	2715	2715	2715	2715	0
5	20250219	192200	561894745	2715	2715	2715	2715	0
6	20250219	192100	561894745	2715	2715	2715	2715	0
7	20250219	192000	561894745	2715	2715	2715	2715	0
8	20250219	191900	561894745	2715	2715	2715	2715	0
9	20250219	191800	561894745	2715	2715	2715	2715	0
10	20250219	191700	561894745	2715	2715	2715	2715	0
11	20250219	191600	561894745	2715	2715	2715	2715	0
12	20250219	191500	561894745	2715	2715	2715	2715	0
13	20250219	191400	561894745	2715	2715	2715	2715	0
14	20250219	191300	561894745	2715	2715	2715	2715	0
15	20250219	191200	561894745	2715	2715	2715	2715	0
16	20250219	191100	561894745	2715	2715	2715	2715	0
17	20250219	191000	561894745	2715	2715	2715	2715	0
18	20250219	190900	561894745	2715	2715	2715	2715	0
19	20250219	190800	561894745	2715	2715	2715	2715	0
20	20250219	190700	561894745	2715	2715	2715	2715	0
21	20250219	190600	561894745	2715	2715	2715	2715	0
22	20250219	190500	561894745	2715	2715	2715	2715	0
23	20250219	190400	561894745	2715	2715	2715	2715	0
24	20250219	190300	561894745	2715	2715	2715	2715	0
25	20250219	190200	561894745	2715	2715	2715	2715	0
26	20250219	190100	561894745	2715	2715	2715	2715	0
27	20250219	190000	561894745	2715	2715	2715	2715	0
28	20250219	185900	561894745	2715	2715	2715	2715	0
29	20250219	185800	561894745	2715	2715	2715	2715	0
30	20250219	185700	561894745	2715	2715	2715	2715	0
31	20250219	185600	561894745	2715	2715	2715	2715	0
32	20250219	185500	561894745	2715	2715	2715	2715	2003
33	20250219	185400	561894745	2715	2715	2715	2715	0
34	20250219	185300	561894745	2715	2715	2715	2715	0
35	20250219	185200	561894745	2715	2715	2715	2715	0
36	20250219	185100	561894745	2715	2715	2715	2715	0
37	20250219	185000	561894745	2715	2715	2715	2715	0
38	20250219	184900	561894745	2715	2715	2715	2715	0
39	20250219	184800	561894745	2715	2715	2715	2715	0
40	20250219	184700	561894745	2715	2715	2715	2715	0
41	20250219	184600	561894745	2715	2715	2715	2715	0
42	20250219	184500	561894745	2715	2715	2715	2715	0
43	20250219	184400	561894745	2715	2715	2715	2715	0
44	20250219	184300	561894745	2715	2715	2715	2715	0
45	20250219	184200	561894745	2715	2715	2715	2715	0
46	20250219	184100	561894745	2715	2715	2715	2715	0
47	20250219	184000	561894745	2715	2715	2715	2715	0
48	20250219	183900	561894745	2715	2715	2715	2715	0
49	20250219	183800	561894745	2715	2715	2715	2715	0
50	20250219	183700	561894745	2715	2715	2715	2715	0
51	20250219	183600	561894745	2715	2715	2715	2715	0
52	20250219	183500	561894745	2715	2715	2715	2715	0
53	20250219	183400	561894745	2715	2715	2715	2715	0
54	20250219	183300	561894745	2715	2715	2715	2715	0
55	20250219	183200	561894745	2715	2715	2715	2715	0
56	20250219	183100	561894745	2715	2715	2715	2715	0
57	20250219	183000	561894745	2715	2715	2715	2715	0
58	20250219	182900	561894745	2715	2715	2715	2715	0
59	20250219	182800	561894745	2715	2715	2715	2715	0
60	20250219	182700	561894745	2715	2715	2715	2715	0
61	20250219	182600	561894745	2715	2715	2715	2715	0
62	20250219	182500	561894745	2715	2715	2715	2715	2003
63	20250219	182400	561894745	2715	2715	2715	2715	0
64	20250219	182300	561894745	2715	2715	2715	2715	0
65	20250219	182200	561894745	2715	2715	2715	2715	0
66	20250219	182100	561894745	2715	2715	2715	2715	0
67	20250219	182000	561894745	2715	2715	2715	2715	0
68	20250219	181900	561894745	2715	2715	2715	2715	0
69	20250219	181800	561894745	2715	2715	2715	2715	0
70	20250219	181700	561894745	2715	2715	2715	2715	0
71	20250219	181600	561894745	2715	2715	2715	2715	0
72	20250219	181500	561894745	2715	2715	2715	2715	0
73	20250219	181400	561894745	2715	2715	2715	2715	0
74	20250219	181300	561894745	2715	2715	2715	2715	0
75	20250219	181200	561894745	2715	2715	2715	2715	0
76	20250219	181100	561894745	2715	2715	2715	2715	0
77	20250219	181000	561894745	2715	2715	2715	2715	0
78	20250219	180900	561894745	2715	2715	2715	2715	0
79	20250219	180800	561894745	2715	2715	2715	2715	0
80	20250219	180700	561894745	2715	2715	2715	2715	0
81	20250219	180600	561894745	2715	2715	2715	2715	0
82	20250219	180500	561894745	2715	2715	2715	2715	0
83	20250219	180400	561894745	2715	2715	2715	2715	0
84	20250219	180300	561894745	2715	2715	2715	2715	0
85	20250219	180200	561894745	2715	2715	2715	2715	0
86	20250219	180100	561894745	2715	2715	2715	2715	0
87	20250219	180000	561894745	2715	2715	2715	2715	0
88	20250219	175900	561894745	2715	2715	2715	2715	0
89	20250219	175800	561894745	2715	2715	2715	2715	0
90	20250219	175700	561894745	2715	2715	2715	2715	0
91	20250219	175600	561894745	2715	2715	2715	2715	0
92	20250219	175500	561894745	2715	2715	2715	2715	2003
93	20250219	175400	561894745	2715	2715	2715	2715	0
94	20250219	175300	561894745	2715	2715	2715	2715	0
95	20250219	175200	561894745	2715	2715	2715	2715	0
96	20250219	175100	561894745	2715	2715	2715	2715	0
97	20250219	175000	561894745	2715	2715	2715	2715	0
98	20250219	174900	561894745	2715	2715	2715	2715	0
99	20250219	174800	561894745	2715	2715	2715	2715	0
100	20250219	174700	561894745	2715	2715	2715	2715	0
101	20250219	174600	561894745	2715	2715	2715	2715	0
102	20250219	174500	561894745	2715	2715	2715	2715	0
103	20250219	174400	561894745	2715	2715	2715	2715	0
104	20250219	174300	561894745	2715	2715	2715	2715	0
105	20250219	174200	561894745	2715	2715	2715	2715	0
106	20250219	174100	561894745	2715	2715	2715	2715	0
107	20250219	174000	561894745	2715	2715	2715	2715	0
108	20250219	173900	561894745	2715	2715	2715	2715	0
109	20250219	173800	561894745	2715	2715	2715	2715	0
110	20250219	173700	561894745	2715	2715	2715	2715	0
111	20250219	173600	561894745	2715	2715	2715	2715	0
112	20250219	173500	561894745	2715	2715	2715	2715	0
113	20250219	173400	561894745	2715	2715	2715	2715	0
114	20250219	173300	561894745	2715	2715	2715	2715	0
115	20250219	173200	561894745	2715	2715	2715	2715	0
116	20250219	173100	561894745	2715	2715	2715	2715	0
117	20250219	173000	561894745	2715	2715	2715	2715	0
118	20250219	172900	561894745	2715	2715	2715	2715	0
119	20250219	172800	561894745	2715	2715	2715	2715	0
120	20250219	172700	561894745	2715	2715	2715	2715	0
121	20250219	172600	561894745	2715	2715	2715	2715	0
122	20250219	172500	561894745	2715	2715	2715	2715	2003
123	20250219	172400	561894745	2715	2715	2715	2715	0
124	20250219	172300	561894745	2715	2715	2715	2715	0
125	20250219	172200	561894745	2715	2715	2715	2715	0
126	20250219	172100	561894745	2715	2715	2715	2715	0
127	20250219	172000	561894745	2715	2715	2715	2715	0
128	20250219	171900	561894745	2715	2715	2715	2715	0
129	20250219	171800	561894745	2715	2715	2715	2715	0
130	20250219	171700	561894745	2715	2715	2715	2715	0
131	20250219	171600	561894745	2715	2715	2715	2715	0
132	20250219	171500	561894745	2715	2715	2715	2715	0
133	20250219	171400	561894745	2715	2715	2715	2715	0
134	20250219	171300	561894745	2715	2715	2715	2715	0
135	20250219	171200	561894745	2715	2715	2715	2715	0
136	20250219	171100	561894745	2715	2715	2715	2715	0
137	20250219	171000	561894745	2715	2715	2715	2715	0
138	20250219	170900	561894745	2715	2715	2715	2715	0
139	20250219	170800	561894745	2715	2715	2715	2715	0
140	20250219	170700	561894745	2715	2715	2715	2715	0
141	20250219	170600	561894745	2715	2715	2715	2715	0
142	20250219	170500	561894745	2715	2715	2715	2715	0
143	20250219	170400	561894745	2715	2715	2715	2715	0
144	20250219	170300	561894745	2715	2715	2715	2715	0
145	20250219	170200	561894745	2715	2715	2715	2715	0
146	20250219	170100	561894745	2715	2715	2715	2715	0
147	20250219	170000	561894745	2715	2715	2715	2715	0
148	20250219	165900	561894745	2715	2715	2715	2715	0
149	20250219	165800	561894745	2715	2715	2715	2715	0
150	20250219	165700	561894745	2715	2715	2715	2715	0
151	20250219	165600	561894745	2715	2715	2715	2715	0
152	20250219	165500	561894745	2715	2715	2715	2715	2003
153	20250219	165400	561894745	2715	2715	2715	2715	0
154	20250219	165300	561894745	2715	2715	2715	2715	0
155	20250219	165200	561894745	2715	2715	2715	2715	0
156	20250219	165100	561894745	2715	2715	2715	2715	0
157	20250219	165000	561894745	2715	2715	2715	2715	0
158	20250219	164900	561894745	2715	2715	2715	2715	0
159	20250219	164800	561894745	2715	2715	2715	2715	0
160	20250219	164700	561894745	2715	2715	2715	2715	0
161	20250219	164600	561894745	2715	2715	2715	2715	0
162	20250219	164500	561894745	2715	2715	2715	2715	0
163	20250219	164400	561894745	2715	2715	2715	2715	0
164	20250219	164300	561894745	2715	2715	2715	2715	0
165	20250219	164200	561894745	2715	2715	2715	2715	0
166	20250219	164100	561894745	2715	2715	2715	2715	0
167	20250219	164000	561894745	2715	2715	2715	2715	0
168	20250219	163900	561894745	2715	2715	2715	2715	0
169	20250219	163800	561894745	2715	2715	2715	2715	0
170	20250219	163700	561894745	2715	2715	2715	2715	0
171	20250219	163600	561894745	2715	2715	2715	2715	0
172	20250219	163500	561894745	2715	2715	2715	2715	0
173	20250219	163400	561894745	2715	2715	2715	2715	0
174	20250219	163300	561894745	2715	2715	2715	2715	0
175	20250219	163200	561894745	2715	2715	2715	2715	0
176	20250219	163100	561894745	2715	2715	2715	2715	0
177	20250219	163000	561894745	2715	2715	2715	2715	0
178	20250219	162900	561894745	2715	2715	2715	2715	0
179	20250219	162800	561894745	2715	2715	2715	2715	0
180	20250219	162700	561894745	2715	2715	2715	2715	0
181	20250219	162600	561894745	2715	2715	2715	2715	0
182	20250219	162500	561894745	2715	2715	2715	2715	2003
183	20250219	162400	561894745	2715	2715	2715	2715	0
184	20250219	162300	561894745	2715	2715	2715	2715	0
185	20250219	162200	561894745	2715	2715	2715	2715	0
186	20250219	162100	561894745	2715	2715	2715	2715	0
187	20250219	162000	561894745	2715	2715	2715	2715	0
188	20250219	161900	561894745	2715	2715	2715	2715	0
189	20250219	161800	561894745	2715	2715	2715	2715	0
190	20250219	161700	561894745	2715	2715	2715	2715	0
191	20250219	161600	561894745	2715	2715	2715	2715	0
192	20250219	161500	561894745	2715	2715	2715	2715	0
193	20250219	161400	561894745	2715	2715	2715	2715	0
194	20250219	161300	561894745	2715	2715	2715	2715	0
195	20250219	161200	561894745	2715	2715	2715	2715	0
196	20250219	161100	561894745	2715	2715	2715	2715	0
197	20250219	161000	561894745	2715	2715	2715	2715	0
198	20250219	160900	561894745	2715	2715	2715	2715	0
199	20250219	160800	561894745	2715	2715	2715	2715	0
200	20250219	160700	561894745	2715	2715	2715	2715	0
201	20250219	160600	561894745	2715	2715	2715	2715	0
202	20250219	160500	561894745	2715	2715	2715	2715	0
203	20250219	160400	561894745	2715	2715	2715	2715	0
204	20250219	160300	561894745	2715	2715	2715	2715	0
205	20250219	160200	561894745	2715	2715	2715	2715	0
206	20250219	160100	561894745	2715	2715	2715	2715	0
207	20250219	160000	561894745	2715	2715	2715	2715	0
208	20250219	155900	561894745	2715	2715	2715	2715	0
209	20250219	155800	561894745	2715	2715	2715	2715	0
210	20250219	155700	561894745	2715	2715	2715	2715	0
211	20250219	155600	561894745	2715	2715	2715	2715	0
212	20250219	155500	561894745	2715	2715	2715	2715	2003
213	20250219	155400	561894745	2715	2715	2715	2715	0
214	20250219	155300	561894745	2715	2715	2715	2715	0
215	20250219	155200	561894745	2715	2715	2715	2715	0
216	20250219	155100	561894745	2715	2715	2715	2715	0
217	20250219	155000	561894745	2715	2715	2715	2715	0
218	20250219	154900	561894745	2715	2715	2715	2715	0
219	20250219	154800	561894745	2715	2715	2715	2715	0
220	20250219	154700	561894745	2715	2715	2715	2715	0
221	20250219	154600	561894745	2715	2715	2715	2715	0
222	20250219	154500	561894745	2715	2715	2715	2715	0
223	20250219	154400	561894745	2715	2715	2715	2715	0
224	20250219	154300	561894745	2715	2715	2715	2715	0
225	20250219	154200	561894745	2715	2715	2715	2715	0
226	20250219	154100	561894745	2715	2715	2715	2715	0
227	20250219	154000	561894745	2715	2715	2715	2715	0
228	20250219	153900	561894745	2715	2715	2715	2715	0
229	20250219	153800	561894745	2715	2715	2715	2715	0
230	20250219	153700	561894745	2715	2715	2715	2715	0
231	20250219	153600	561894745	2715	2715	2715	2715	0
232	20250219	153500	561894745	2715	2715	2715	2715	0
233	20250219	153400	561894745	2715	2715	2715	2715	0
234	20250219	153300	561894745	2715	2715	2715	2715	0
235	20250219	153200	561894745	2715	2715	2715	2715	0
236	20250219	153100	561894745	2715	2715	2715	2715	0
237	20250219	153000	561894745	2715	2715	2715	2715	2003
238	20250219	152900	556456600	2705	2705	2705	2705	0
239	20250219	152800	556456600	2705	2705	2705	2705	0
240	20250219	152700	556456600	2705	2705	2705	2705	0
241	20250219	152600	556456600	2705	2705	2705	2705	0
242	20250219	152500	556456600	2705	2705	2705	2705	0
243	20250219	152400	556456600	2705	2705	2705	2705	0
244	20250219	152300	556456600	2705	2705	2705	2705	0
245	20250219	152200	556456600	2705	2705	2705	2705	0
246	20250219	152100	556456600	2705	2705	2705	2705	0
247	20250219	152000	556456600	2705	2705	2705	2705	0
248	20250219	151900	556456600	2705	2710	2720	2700	483
249	20250219	151800	555150405	2720	2720	2720	2720	100
250	20250219	151700	554878405	2725	2725	2725	2725	0
251	20250219	151600	554878405	2725	2720	2725	2720	1873
252	20250219	151500	549783840	2720	2715	2720	2715	1501
253	20250219	151400	545703620	2700	2700	2700	2700	0
254	20250219	151300	545703620	2700	2715	2720	2700	310
255	20250219	151200	544861980	2720	2715	2720	2715	1493
256	20250219	151100	540808480	2715	2715	2715	2715	0
257	20250219	151000	540808480	2715	2715	2715	2715	0
258	20250219	150900	540808480	2715	2715	2715	2700	5542
259	20250219	150800	525768100	2710	2710	2710	2710	101
260	20250219	150700	525494390	2710	2710	2710	2710	500
261	20250219	150600	524139390	2710	2710	2710	2710	300
262	20250219	150500	523326390	2710	2710	2710	2710	0
263	20250219	150400	523326390	2710	2705	2710	2705	611
264	20250219	150300	521673630	2705	2705	2705	2705	110
265	20250219	150200	521376080	2705	2705	2705	2705	3
266	20250219	150100	521367965	2700	2700	2700	2700	0
267	20250219	150000	521367965	2700	2700	2700	2700	0
268	20250219	145900	521367965	2700	2700	2700	2700	100
269	20250219	145800	521097965	2700	2700	2700	2700	500
270	20250219	145700	519747965	2700	2700	2700	2700	20
271	20250219	145600	519693965	2690	2690	2690	2690	3086
272	20250219	145500	511392625	2695	2695	2695	2695	369
273	20250219	145400	510398170	2700	2700	2700	2700	0
274	20250219	145300	510398170	2700	2700	2700	2700	0
275	20250219	145200	510398170	2700	2700	2700	2700	0
276	20250219	145100	510398170	2700	2700	2700	2700	0
277	20250219	145000	510398170	2700	2700	2700	2700	0
278	20250219	144900	510398170	2700	2700	2700	2700	0
279	20250219	144800	510398170	2700	2700	2700	2700	155
280	20250219	144700	509979670	2705	2705	2705	2705	0
281	20250219	144600	509979670	2705	2705	2705	2705	46
282	20250219	144500	509855240	2710	2710	2710	2710	0
283	20250219	144400	509855240	2710	2710	2710	2710	1007
284	20250219	144300	507126270	2710	2710	2710	2710	0
285	20250219	144200	507126270	2710	2710	2710	2710	0
286	20250219	144100	507126270	2710	2710	2710	2710	16
287	20250219	144000	507082910	2710	2705	2710	2705	1119
288	20250219	143900	504056000	2690	2690	2690	2690	0
289	20250219	143800	504056000	2690	2690	2690	2690	200
290	20250219	143700	503518000	2685	2685	2685	2685	0
291	20250219	143600	503518000	2685	2685	2685	2685	0
292	20250219	143500	503518000	2685	2705	2705	2685	1466
293	20250219	143400	499576195	2705	2705	2705	2705	153
294	20250219	143300	499162330	2705	2700	2705	2700	762
295	20250219	143200	497104840	2700	2700	2700	2700	8
296	20250219	143100	497083240	2690	2690	2690	2690	2
297	20250219	143000	497077860	2700	2700	2700	2700	114
298	20250219	142900	496770060	2700	2700	2700	2700	0
299	20250219	142800	496770060	2700	2700	2700	2700	4
300	20250219	142700	496759260	2700	2700	2700	2700	1012
301	20250219	142600	494026860	2700	2700	2700	2700	4
302	20250219	142500	494016060	2685	2690	2690	2685	2891
303	20250219	142400	486239355	2685	2685	2685	2685	7
304	20250219	142300	486220560	2685	2685	2690	2685	76
305	20250219	142200	486016460	2685	2680	2685	2675	1388
306	20250219	142100	482297140	2680	2675	2680	2675	2694
307	20250219	142000	475077915	2670	2675	2675	2670	1645
308	20250219	141900	470685540	2675	2670	2675	2670	3
309	20250219	141800	470677520	2675	2675	2675	2675	16
310	20250219	141700	470634720	2680	2680	2685	2665	1996
311	20250219	141600	465299675	2680	2685	2685	2680	5314
312	20250219	141500	451043280	2690	2690	2690	2690	80
313	20250219	141400	450828080	2690	2685	2690	2685	1510
314	20250219	141300	446772960	2685	2685	2685	2685	11
315	20250219	141200	446743425	2695	2695	2695	2695	0
316	20250219	141100	446743425	2695	2690	2695	2690	23
317	20250219	141000	446681490	2690	2690	2690	2690	251
318	20250219	140900	446006300	2695	2695	2695	2695	793
319	20250219	140800	443869165	2705	2705	2705	2705	0
320	20250219	140700	443869165	2705	2705	2705	2705	0
321	20250219	140600	443869165	2705	2685	2705	2685	857
322	20250219	140500	441568100	2685	2675	2685	2670	5640
323	20250219	140400	426497945	2675	2700	2700	2675	26961
324	20250219	140300	354098890	2700	2700	2700	2700	2427
325	20250219	140200	347545990	2700	2700	2700	2700	18
326	20250219	140100	347497390	2710	2710	2710	2710	67
327	20250219	140000	347315820	2700	2700	2700	2700	0
328	20250219	135900	347315820	2700	2700	2700	2700	0
329	20250219	135800	347315820	2700	2700	2700	2700	0
330	20250219	135700	347315820	2700	2700	2700	2700	224
331	20250219	135600	346711020	2710	2700	2710	2700	1356
332	20250219	135500	343049080	2710	2710	2710	2705	18
333	20250219	135400	343000380	2705	2705	2705	2705	0
334	20250219	135300	343000380	2705	2715	2715	2705	625
335	20250219	135200	341305650	2715	2715	2715	2715	0
336	20250219	135100	341305650	2715	2715	2715	2715	99
337	20250219	135000	341036865	2715	2715	2715	2715	0
338	20250219	134900	341036865	2715	2715	2715	2715	0
339	20250219	134800	341036865	2715	2715	2715	2715	1
340	20250219	134700	341034150	2715	2720	2720	2715	2
341	20250219	134600	341028715	2715	2715	2715	2715	19
342	20250219	134500	340977130	2715	2715	2715	2715	1
343	20250219	134400	340974415	2715	2715	2715	2715	0
344	20250219	134300	340974415	2715	2715	2715	2715	530
345	20250219	134200	339535465	2710	2710	2710	2710	450
346	20250219	134100	338315965	2710	2710	2710	2710	0
347	20250219	134000	338315965	2710	2710	2710	2710	0
348	20250219	133900	338315965	2710	2710	2710	2710	301
349	20250219	133800	337500255	2715	2715	2715	2715	0
350	20250219	133700	337500255	2715	2705	2715	2705	1900
351	20250219	133600	332360555	2715	2715	2715	2715	1149
352	20250219	133500	329241020	2715	2715	2715	2715	57
353	20250219	133400	329086265	2710	2715	2715	2710	87
354	20250219	133300	328850485	2710	2710	2710	2710	0
355	20250219	133200	328850485	2710	2715	2715	2710	1519
356	20250219	133100	324733970	2710	2710	2710	2710	700
357	20250219	133000	322836970	2715	2715	2715	2715	0
358	20250219	132900	322836970	2715	2715	2715	2715	0
359	20250219	132800	322836970	2715	2715	2715	2715	4701
360	20250219	132700	310073755	2720	2720	2720	2720	0
361	20250219	132600	310073755	2720	2720	2720	2720	0
362	20250219	132500	310073755	2720	2720	2720	2720	20
363	20250219	132400	310019355	2720	2720	2720	2720	23
364	20250219	132300	309956795	2730	2730	2730	2730	0
365	20250219	132200	309956795	2730	2730	2730	2730	0
366	20250219	132100	309956795	2730	2730	2730	2730	0
367	20250219	132000	309956795	2730	2730	2730	2730	0
368	20250219	131900	309956795	2730	2730	2730	2730	0
369	20250219	131800	309956795	2730	2730	2730	2730	3
370	20250219	131700	309948605	2730	2730	2730	2730	0
371	20250219	131600	309948605	2730	2730	2730	2730	0
372	20250219	131500	309948605	2730	2730	2730	2730	0
373	20250219	131400	309948605	2730	2730	2730	2730	0
374	20250219	131300	309948605	2730	2730	2730	2730	0
375	20250219	131200	309948605	2730	2730	2730	2730	0
376	20250219	131100	309948605	2730	2730	2730	2730	540
377	20250219	131000	308474405	2730	2730	2730	2730	0
378	20250219	130900	308474405	2730	2725	2730	2725	370
379	20250219	130800	307464555	2730	2730	2730	2730	0
380	20250219	130700	307464555	2730	2730	2730	2730	408
381	20250219	130600	306350715	2730	2730	2730	2730	0
382	20250219	130500	306350715	2730	2730	2730	2730	0
383	20250219	130400	306350715	2730	2730	2730	2730	5
384	20250219	130300	306337065	2730	2730	2730	2730	1
385	20250219	130200	306334335	2715	2720	2720	2715	545
386	20250219	130100	304853935	2725	2725	2725	2725	0
387	20250219	130000	304853935	2725	2725	2725	2725	0
388	20250219	125900	304853935	2725	2725	2725	2725	0
389	20250219	125800	304853935	2725	2725	2725	2725	23
390	20250219	125700	304791260	2725	2725	2725	2725	0
391	20250219	125600	304791260	2725	2725	2725	2725	0
392	20250219	125500	304791260	2725	2725	2725	2725	593
393	20250219	125400	303175335	2725	2725	2725	2725	0
394	20250219	125300	303175335	2725	2725	2725	2725	42
395	20250219	125200	303060885	2725	2725	2725	2725	0
396	20250219	125100	303060885	2725	2725	2725	2725	0
397	20250219	125000	303060885	2725	2725	2725	2725	0
398	20250219	124900	303060885	2725	2725	2725	2725	0
399	20250219	124800	303060885	2725	2720	2725	2720	179
400	20250219	124700	302574000	2725	2725	2725	2725	0
401	20250219	124600	302574000	2725	2725	2725	2725	0
402	20250219	124500	302574000	2725	2730	2730	2725	92
403	20250219	124400	302323275	2715	2720	2720	2715	4700
404	20250219	124300	289555470	2720	2720	2720	2720	0
405	20250219	124200	289555470	2720	2730	2730	2720	1501
406	20250219	124100	285472740	2720	2720	2720	2720	0
407	20250219	124000	285472740	2720	2720	2720	2720	0
408	20250219	123900	285472740	2720	2720	2720	2720	516
409	20250219	123800	284069220	2720	2720	2720	2720	0
410	20250219	123700	284069220	2720	2720	2720	2720	0
411	20250219	123600	284069220	2720	2720	2720	2720	0
412	20250219	123500	284069220	2720	2720	2720	2720	0
413	20250219	123400	284069220	2720	2720	2720	2720	0
414	20250219	123300	284069220	2720	2720	2720	2720	21
415	20250219	123200	284012100	2720	2720	2720	2720	3000
416	20250219	123100	275852100	2730	2730	2730	2730	500
417	20250219	123000	274487100	2730	2730	2730	2730	0
418	20250219	122900	274487100	2730	2730	2730	2730	0
419	20250219	122800	274487100	2730	2725	2730	2725	1031
420	20250219	122700	271677470	2730	2730	2730	2730	990
421	20250219	122600	268974770	2735	2735	2735	2735	1
422	20250219	122500	268972035	2735	2735	2735	2735	43
423	20250219	122400	268854430	2735	2735	2735	2735	0
424	20250219	122300	268854430	2735	2730	2735	2730	1262
425	20250219	122200	265408820	2730	2730	2730	2730	0
426	20250219	122100	265408820	2730	2730	2730	2730	0
427	20250219	122000	265408820	2730	2720	2730	2720	141
428	20250219	121900	265025215	2720	2720	2720	2720	0
429	20250219	121800	265025215	2720	2720	2720	2720	0
430	20250219	121700	265025215	2720	2720	2720	2720	0
431	20250219	121600	265025215	2720	2720	2720	2720	0
432	20250219	121500	265025215	2720	2720	2720	2720	0
433	20250219	121400	265025215	2720	2720	2720	2720	0
434	20250219	121300	265025215	2720	2720	2720	2720	220
435	20250219	121200	264426815	2720	2720	2720	2720	0
436	20250219	121100	264426815	2720	2720	2720	2720	46
437	20250219	121000	264301695	2720	2720	2720	2720	60
438	20250219	120900	264138495	2725	2720	2725	2720	30
439	20250219	120800	264056795	2720	2720	2720	2720	0
440	20250219	120700	264056795	2720	2720	2720	2720	0
441	20250219	120600	264056795	2720	2720	2720	2720	891
442	20250219	120500	261633275	2715	2715	2715	2715	113
443	20250219	120400	261326480	2730	2730	2730	2730	0
444	20250219	120300	261326480	2730	2730	2730	2730	0
445	20250219	120200	261326480	2730	2730	2730	2730	0
446	20250219	120100	261326480	2730	2720	2730	2720	1033
447	20250219	120000	258506720	2720	2720	2720	2720	368
448	20250219	115900	257505760	2720	2720	2720	2720	1
449	20250219	115800	257503040	2720	2720	2720	2720	0
450	20250219	115700	257503040	2720	2720	2720	2720	0
451	20250219	115600	257503040	2720	2720	2720	2720	3
452	20250219	115500	257494880	2720	2720	2720	2720	0
453	20250219	115400	257494880	2720	2720	2720	2720	807
454	20250219	115300	255299840	2720	2720	2720	2720	0
455	20250219	115200	255299840	2720	2720	2720	2720	2
456	20250219	115100	255294400	2715	2715	2715	2715	22
457	20250219	115000	255234670	2720	2720	2720	2720	100
458	20250219	114900	254962670	2715	2715	2715	2715	50
459	20250219	114800	254826920	2715	2715	2715	2715	9
460	20250219	114700	254802485	2720	2720	2720	2720	0
461	20250219	114600	254802485	2720	2720	2720	2720	0
462	20250219	114500	254802485	2720	2720	2720	2720	1111
463	20250219	114400	251780565	2720	2720	2720	2720	603
464	20250219	114300	250140405	2720	2720	2720	2720	55
465	20250219	114200	249990805	2720	2720	2720	2720	122
466	20250219	114100	249658965	2720	2725	2725	2720	22
467	20250219	114000	249599120	2720	2725	2725	2720	2900
468	20250219	113900	241706980	2725	2725	2725	2725	10
469	20250219	113800	241679730	2725	2725	2725	2725	0
470	20250219	113700	241679730	2725	2730	2730	2725	201
471	20250219	113600	241132000	2725	2725	2725	2725	0
472	20250219	113500	241132000	2725	2725	2725	2725	10
473	20250219	113400	241104750	2725	2725	2725	2725	1
474	20250219	113300	241102025	2725	2725	2725	2725	84
475	20250219	113200	240873125	2725	2725	2725	2725	1239
476	20250219	113100	237496850	2720	2720	2720	2720	10
477	20250219	113000	237469650	2725	2725	2725	2725	1688
478	20250219	112900	232869850	2730	2730	2730	2730	22
479	20250219	112800	232809790	2730	2730	2730	2730	10
480	20250219	112700	232782490	2730	2730	2730	2730	3
481	20250219	112600	232774300	2725	2725	2725	2725	0
482	20250219	112500	232774300	2725	2725	2725	2725	0
483	20250219	112400	232774300	2725	2725	2725	2725	0
484	20250219	112300	232774300	2725	2730	2730	2725	2
485	20250219	112200	232768845	2730	2730	2730	2730	0
486	20250219	112100	232768845	2730	2730	2730	2730	1000
487	20250219	112000	230038845	2730	2730	2730	2730	0
488	20250219	111900	230038845	2730	2730	2730	2730	3
489	20250219	111800	230030655	2730	2730	2730	2730	0
490	20250219	111700	230030655	2730	2730	2730	2730	0
491	20250219	111600	230030655	2730	2730	2730	2730	0
492	20250219	111500	230030655	2730	2730	2730	2730	10
493	20250219	111400	230003355	2725	2725	2725	2725	0
494	20250219	111300	230003355	2725	2725	2725	2725	0
495	20250219	111200	230003355	2725	2725	2725	2725	0
496	20250219	111100	230003355	2725	2725	2725	2725	0
497	20250219	111000	230003355	2725	2725	2725	2725	0
498	20250219	110900	230003355	2725	2725	2725	2725	8
499	20250219	110800	229981555	2725	2725	2725	2725	0
500	20250219	110700	229981555	2725	2725	2725	2725	0
501	20250219	110600	229981555	2725	2725	2725	2725	101
502	20250219	110500	229706330	2730	2730	2730	2730	5
503	20250219	110400	229692680	2725	2730	2730	2725	191
504	20250219	110300	229171255	2730	2730	2730	2730	0
505	20250219	110200	229171255	2730	2730	2730	2730	10
506	20250219	110100	229143955	2730	2730	2730	2730	1
507	20250219	110000	229141225	2730	2730	2730	2730	0
508	20250219	105900	229141225	2730	2730	2730	2730	0
509	20250219	105800	229141225	2730	2730	2730	2730	20
510	20250219	105700	229086625	2725	2725	2725	2725	1
511	20250219	105600	229083900	2720	2720	2720	2720	0
512	20250219	105500	229083900	2720	2720	2720	2720	0
513	20250219	105400	229083900	2720	2725	2725	2720	500
514	20250219	105300	227721840	2740	2740	2740	2740	0
515	20250219	105200	227721840	2740	2740	2740	2740	0
516	20250219	105100	227721840	2740	2730	2740	2730	50
517	20250219	105000	227585225	2730	2730	2730	2730	0
518	20250219	104900	227585225	2730	2730	2730	2730	0
519	20250219	104800	227585225	2730	2730	2730	2730	2
520	20250219	104700	227579765	2730	2735	2735	2730	97
521	20250219	104600	227314890	2745	2745	2745	2745	0
522	20250219	104500	227314890	2745	2745	2745	2745	182
523	20250219	104400	226815300	2745	2745	2745	2745	364
524	20250219	104300	225816120	2740	2730	2740	2730	1000
525	20250219	104200	223076840	2725	2725	2725	2725	10
526	20250219	104100	223049590	2730	2730	2730	2730	0
527	20250219	104000	223049590	2730	2730	2730	2730	31
528	20250219	103900	222964960	2725	2725	2725	2725	0
529	20250219	103800	222964960	2725	2725	2725	2725	10
530	20250219	103700	222937710	2725	2725	2725	2725	0
531	20250219	103600	222937710	2725	2725	2725	2725	60
532	20250219	103500	222774210	2730	2730	2730	2730	0
533	20250219	103400	222774210	2730	2725	2730	2725	71
534	20250219	103300	222580730	2730	2730	2730	2730	3938
535	20250219	103200	211829990	2730	2740	2740	2730	63
536	20250219	103100	211657970	2730	2730	2730	2730	1500
537	20250219	103000	207562970	2730	2740	2740	2730	3
538	20250219	102900	207554760	2740	2735	2740	2735	151
539	20250219	102800	207141040	2740	2740	2740	2740	10
540	20250219	102700	207113640	2740	2740	2740	2740	0
541	20250219	102600	207113640	2740	2735	2740	2730	165
542	20250219	102500	206662270	2735	2730	2735	2730	74
543	20250219	102400	206459885	2735	2740	2745	2735	945
544	20250219	102300	203875225	2735	2735	2735	2735	1
545	20250219	102200	203872490	2745	2745	2745	2745	0
546	20250219	102100	203872490	2745	2745	2745	2745	0
547	20250219	102000	203872490	2745	2745	2745	2745	50
548	20250219	101900	203735240	2745	2745	2745	2745	6
549	20250219	101800	203718770	2735	2740	2740	2735	1500
550	20250219	101700	199615765	2745	2745	2745	2745	39
551	20250219	101600	199508710	2750	2750	2750	2750	0
552	20250219	101500	199508710	2750	2750	2750	2750	1178
553	20250219	101400	196269210	2750	2755	2755	2750	2519
554	20250219	101300	189341925	2755	2750	2755	2750	491
555	20250219	101200	187991190	2750	2750	2750	2750	2022
556	20250219	101100	182430690	2750	2740	2750	2740	792
557	20250219	101000	180257710	2750	2750	2750	2750	2
558	20250219	100900	180252210	2735	2740	2750	2735	1330
559	20250219	100800	176606070	2740	2730	2740	2730	1401
560	20250219	100700	172781330	2730	2740	2740	2730	774
561	20250219	100600	170660580	2740	2730	2740	2730	244
562	20250219	100500	169993730	2735	2730	2735	2730	438
563	20250219	100400	168797980	2735	2735	2735	2735	1980
564	20250219	100300	163382680	2740	2740	2740	2740	189
565	20250219	100200	162864820	2740	2740	2740	2740	0
566	20250219	100100	162864820	2740	2740	2740	2740	768
567	20250219	100000	160760500	2740	2740	2740	2740	600
568	20250219	095900	159116500	2740	2740	2740	2740	5
569	20250219	095800	159102800	2740	2740	2740	2740	2
570	20250219	095700	159097320	2745	2740	2745	2740	435
571	20250219	095600	157904420	2740	2740	2740	2735	264
572	20250219	095500	157181065	2740	2740	2740	2740	283
573	20250219	095400	156405645	2740	2740	2740	2740	948
574	20250219	095300	153808125	2735	2740	2740	2735	3336
575	20250219	095200	144669985	2740	2735	2740	2735	126
576	20250219	095100	144324870	2735	2730	2740	2730	3915
577	20250219	095000	133630465	2730	2715	2730	2715	289
578	20250219	094900	132841650	2715	2715	2715	2710	302
579	20250219	094800	132021730	2715	2715	2715	2715	25
580	20250219	094700	131953855	2715	2725	2730	2715	3072
581	20250219	094600	123573360	2725	2725	2725	2715	38
582	20250219	094500	123469820	2725	2715	2725	2715	149
583	20250219	094400	123063835	2715	2705	2715	2705	202
584	20250219	094300	122517415	2705	2705	2705	2705	0
585	20250219	094200	122517415	2705	2705	2705	2705	1020
586	20250219	094100	119758315	2705	2710	2715	2705	527
587	20250219	094000	118330030	2705	2705	2705	2705	626
588	20250219	093900	116636700	2715	2710	2715	2705	1674
589	20250219	093800	112102065	2725	2725	2725	2725	1
590	20250219	093700	112099340	2715	2720	2725	2715	443
591	20250219	093600	110896475	2715	2725	2725	2715	2
592	20250219	093500	110891035	2715	2715	2730	2715	1338
593	20250219	093400	107258335	2730	2720	2735	2720	835
594	20250219	093300	104978795	2715	2715	2715	2715	1
595	20250219	093200	104976080	2715	2715	2715	2715	0
596	20250219	093100	104976080	2715	2715	2735	2710	2526
597	20250219	093000	98095085	2710	2710	2720	2710	1017
598	20250219	092900	95329040	2720	2715	2720	2710	3997
599	20250219	092800	84475235	2715	2710	2715	2705	246
600	20250219	092700	83808145	2710	2700	2710	2700	2148
601	20250219	092600	77993695	2700	2700	2700	2700	257
602	20250219	092500	77299795	2700	2695	2700	2695	3218
603	20250219	092400	68612875	2695	2700	2700	2695	1032
604	20250219	092300	65831480	2700	2700	2700	2700	330
605	20250219	092200	64940480	2700	2700	2700	2695	1562
606	20250219	092100	60730575	2700	2700	2705	2700	1001
607	20250219	092000	58027870	2705	2705	2705	2705	6
608	20250219	091900	58011640	2695	2700	2705	2695	6864
609	20250219	091800	39483735	2700	2700	2700	2700	1
610	20250219	091700	39481035	2695	2695	2695	2695	148
611	20250219	091600	39082175	2695	2695	2695	2695	25
612	20250219	091500	39014800	2695	2690	2695	2690	1933
613	20250219	091400	33810465	2695	2690	2695	2680	2180
614	20250219	091300	27947130	2690	2685	2690	2685	308
615	20250219	091200	27120095	2685	2685	2685	2675	826
616	20250219	091100	24910365	2685	2680	2685	2680	36
617	20250219	091000	24813880	2680	2680	2680	2680	75
618	20250219	090900	24612880	2675	2665	2675	2665	113
619	20250219	090800	24310650	2665	2675	2675	2665	100
620	20250219	090700	24043650	2685	2685	2685	2685	1
621	20250219	090600	24040965	2665	2665	2665	2665	900
622	20250219	090500	21642465	2665	2665	2665	2665	2013
623	20250219	090400	16277820	2670	2670	2670	2665	3952
624	20250219	090300	5729980	2685	2685	2685	2685	0
625	20250219	090200	5729980	2685	2685	2685	2685	3
626	20250219	090100	5721925	2685	2685	2685	2685	0
627	20250219	090000	5721925	2685	2685	2685	2675	2133