KissMeData/090410/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200600	599912325	1700	1700	1700	1700	4123
3	20250219	200500	599912325	1700	1700	1700	1700	0
4	20250219	200400	599912325	1700	1700	1700	1700	0
5	20250219	200300	599912325	1700	1700	1700	1700	0
6	20250219	200200	599912325	1700	1700	1700	1700	0
7	20250219	200100	599912325	1700	1700	1700	1700	0
8	20250219	200000	599912325	1700	1700	1700	1700	0
9	20250219	195900	599912325	1700	1700	1700	1700	0
10	20250219	195800	599912325	1700	1700	1700	1700	0
11	20250219	195700	599912325	1700	1700	1700	1700	0
12	20250219	195600	599912325	1700	1700	1700	1700	0
13	20250219	195500	599912325	1700	1700	1700	1700	0
14	20250219	195400	599912325	1700	1700	1700	1700	0
15	20250219	195300	599912325	1700	1700	1700	1700	0
16	20250219	195200	599912325	1700	1700	1700	1700	0
17	20250219	195100	599912325	1700	1700	1700	1700	0
18	20250219	195000	599912325	1700	1700	1700	1700	0
19	20250219	194900	599912325	1700	1700	1700	1700	0
20	20250219	194800	599912325	1700	1700	1700	1700	0
21	20250219	194700	599912325	1700	1700	1700	1700	0
22	20250219	194600	599912325	1700	1700	1700	1700	0
23	20250219	194500	599912325	1700	1700	1700	1700	0
24	20250219	194400	599912325	1700	1700	1700	1700	0
25	20250219	194300	599912325	1700	1700	1700	1700	0
26	20250219	194200	599912325	1700	1700	1700	1700	0
27	20250219	194100	599912325	1700	1700	1700	1700	0
28	20250219	194000	599912325	1700	1700	1700	1700	0
29	20250219	193900	599912325	1700	1700	1700	1700	0
30	20250219	193800	599912325	1700	1700	1700	1700	0
31	20250219	193700	599912325	1700	1700	1700	1700	0
32	20250219	193600	599912325	1700	1700	1700	1700	4123
33	20250219	193500	599912325	1700	1700	1700	1700	0
34	20250219	193400	599912325	1700	1700	1700	1700	0
35	20250219	193300	599912325	1700	1700	1700	1700	0
36	20250219	193200	599912325	1700	1700	1700	1700	0
37	20250219	193100	599912325	1700	1700	1700	1700	0
38	20250219	193000	599912325	1700	1700	1700	1700	0
39	20250219	192900	599912325	1700	1700	1700	1700	0
40	20250219	192800	599912325	1700	1700	1700	1700	0
41	20250219	192700	599912325	1700	1700	1700	1700	0
42	20250219	192600	599912325	1700	1700	1700	1700	0
43	20250219	192500	599912325	1700	1700	1700	1700	0
44	20250219	192400	599912325	1700	1700	1700	1700	0
45	20250219	192300	599912325	1700	1700	1700	1700	0
46	20250219	192200	599912325	1700	1700	1700	1700	0
47	20250219	192100	599912325	1700	1700	1700	1700	0
48	20250219	192000	599912325	1700	1700	1700	1700	0
49	20250219	191900	599912325	1700	1700	1700	1700	0
50	20250219	191800	599912325	1700	1700	1700	1700	0
51	20250219	191700	599912325	1700	1700	1700	1700	0
52	20250219	191600	599912325	1700	1700	1700	1700	0
53	20250219	191500	599912325	1700	1700	1700	1700	0
54	20250219	191400	599912325	1700	1700	1700	1700	0
55	20250219	191300	599912325	1700	1700	1700	1700	0
56	20250219	191200	599912325	1700	1700	1700	1700	0
57	20250219	191100	599912325	1700	1700	1700	1700	0
58	20250219	191000	599912325	1700	1700	1700	1700	0
59	20250219	190900	599912325	1700	1700	1700	1700	0
60	20250219	190800	599912325	1700	1700	1700	1700	0
61	20250219	190700	599912325	1700	1700	1700	1700	0
62	20250219	190600	599912325	1700	1700	1700	1700	4123
63	20250219	190500	599912325	1700	1700	1700	1700	0
64	20250219	190400	599912325	1700	1700	1700	1700	0
65	20250219	190300	599912325	1700	1700	1700	1700	0
66	20250219	190200	599912325	1700	1700	1700	1700	0
67	20250219	190100	599912325	1700	1700	1700	1700	0
68	20250219	190000	599912325	1700	1700	1700	1700	0
69	20250219	185900	599912325	1700	1700	1700	1700	0
70	20250219	185800	599912325	1700	1700	1700	1700	0
71	20250219	185700	599912325	1700	1700	1700	1700	0
72	20250219	185600	599912325	1700	1700	1700	1700	0
73	20250219	185500	599912325	1700	1700	1700	1700	0
74	20250219	185400	599912325	1700	1700	1700	1700	0
75	20250219	185300	599912325	1700	1700	1700	1700	0
76	20250219	185200	599912325	1700	1700	1700	1700	0
77	20250219	185100	599912325	1700	1700	1700	1700	0
78	20250219	185000	599912325	1700	1700	1700	1700	0
79	20250219	184900	599912325	1700	1700	1700	1700	0
80	20250219	184800	599912325	1700	1700	1700	1700	0
81	20250219	184700	599912325	1700	1700	1700	1700	0
82	20250219	184600	599912325	1700	1700	1700	1700	0
83	20250219	184500	599912325	1700	1700	1700	1700	0
84	20250219	184400	599912325	1700	1700	1700	1700	0
85	20250219	184300	599912325	1700	1700	1700	1700	0
86	20250219	184200	599912325	1700	1700	1700	1700	0
87	20250219	184100	599912325	1700	1700	1700	1700	0
88	20250219	184000	599912325	1700	1700	1700	1700	0
89	20250219	183900	599912325	1700	1700	1700	1700	0
90	20250219	183800	599912325	1700	1700	1700	1700	0
91	20250219	183700	599912325	1700	1700	1700	1700	0
92	20250219	183600	599912325	1700	1700	1700	1700	4123
93	20250219	183500	599912325	1700	1700	1700	1700	0
94	20250219	183400	599912325	1700	1700	1700	1700	0
95	20250219	183300	599912325	1700	1700	1700	1700	0
96	20250219	183200	599912325	1700	1700	1700	1700	0
97	20250219	183100	599912325	1700	1700	1700	1700	0
98	20250219	183000	599912325	1700	1700	1700	1700	0
99	20250219	182900	599912325	1700	1700	1700	1700	0
100	20250219	182800	599912325	1700	1700	1700	1700	0
101	20250219	182700	599912325	1700	1700	1700	1700	0
102	20250219	182600	599912325	1700	1700	1700	1700	0
103	20250219	182500	599912325	1700	1700	1700	1700	0
104	20250219	182400	599912325	1700	1700	1700	1700	0
105	20250219	182300	599912325	1700	1700	1700	1700	0
106	20250219	182200	599912325	1700	1700	1700	1700	0
107	20250219	182100	599912325	1700	1700	1700	1700	0
108	20250219	182000	599912325	1700	1700	1700	1700	0
109	20250219	181900	599912325	1700	1700	1700	1700	0
110	20250219	181800	599912325	1700	1700	1700	1700	0
111	20250219	181700	599912325	1700	1700	1700	1700	0
112	20250219	181600	599912325	1700	1700	1700	1700	0
113	20250219	181500	599912325	1700	1700	1700	1700	0
114	20250219	181400	599912325	1700	1700	1700	1700	0
115	20250219	181300	599912325	1700	1700	1700	1700	0
116	20250219	181200	599912325	1700	1700	1700	1700	0
117	20250219	181100	599912325	1700	1700	1700	1700	0
118	20250219	181000	599912325	1700	1700	1700	1700	0
119	20250219	180900	599912325	1700	1700	1700	1700	0
120	20250219	180800	599912325	1700	1700	1700	1700	0
121	20250219	180700	599912325	1700	1700	1700	1700	0
122	20250219	180600	599912325	1700	1700	1700	1700	4123
123	20250219	180500	599912325	1700	1700	1700	1700	0
124	20250219	180400	599912325	1700	1700	1700	1700	0
125	20250219	180300	599912325	1700	1700	1700	1700	0
126	20250219	180200	599912325	1700	1700	1700	1700	0
127	20250219	180100	599912325	1700	1700	1700	1700	0
128	20250219	180000	599912325	1700	1700	1700	1700	0
129	20250219	175900	599912325	1700	1700	1700	1700	0
130	20250219	175800	599912325	1700	1700	1700	1700	0
131	20250219	175700	599912325	1700	1700	1700	1700	0
132	20250219	175600	599912325	1700	1700	1700	1700	0
133	20250219	175500	599912325	1700	1700	1700	1700	0
134	20250219	175400	599912325	1700	1700	1700	1700	0
135	20250219	175300	599912325	1700	1700	1700	1700	0
136	20250219	175200	599912325	1700	1700	1700	1700	0
137	20250219	175100	599912325	1700	1700	1700	1700	0
138	20250219	175000	599912325	1700	1700	1700	1700	0
139	20250219	174900	599912325	1700	1700	1700	1700	0
140	20250219	174800	599912325	1700	1700	1700	1700	0
141	20250219	174700	599912325	1700	1700	1700	1700	0
142	20250219	174600	599912325	1700	1700	1700	1700	0
143	20250219	174500	599912325	1700	1700	1700	1700	0
144	20250219	174400	599912325	1700	1700	1700	1700	0
145	20250219	174300	599912325	1700	1700	1700	1700	0
146	20250219	174200	599912325	1700	1700	1700	1700	0
147	20250219	174100	599912325	1700	1700	1700	1700	0
148	20250219	174000	599912325	1700	1700	1700	1700	0
149	20250219	173900	599912325	1700	1700	1700	1700	0
150	20250219	173800	599912325	1700	1700	1700	1700	0
151	20250219	173700	599912325	1700	1700	1700	1700	0
152	20250219	173600	599912325	1700	1700	1700	1700	4123
153	20250219	173500	599912325	1700	1700	1700	1700	0
154	20250219	173400	599912325	1700	1700	1700	1700	0
155	20250219	173300	599912325	1700	1700	1700	1700	0
156	20250219	173200	599912325	1700	1700	1700	1700	0
157	20250219	173100	599912325	1700	1700	1700	1700	0
158	20250219	173000	599912325	1700	1700	1700	1700	0
159	20250219	172900	599912325	1700	1700	1700	1700	0
160	20250219	172800	599912325	1700	1700	1700	1700	0
161	20250219	172700	599912325	1700	1700	1700	1700	0
162	20250219	172600	599912325	1700	1700	1700	1700	0
163	20250219	172500	599912325	1700	1700	1700	1700	0
164	20250219	172400	599912325	1700	1700	1700	1700	0
165	20250219	172300	599912325	1700	1700	1700	1700	0
166	20250219	172200	599912325	1700	1700	1700	1700	0
167	20250219	172100	599912325	1700	1700	1700	1700	0
168	20250219	172000	599912325	1700	1700	1700	1700	0
169	20250219	171900	599912325	1700	1700	1700	1700	0
170	20250219	171800	599912325	1700	1700	1700	1700	0
171	20250219	171700	599912325	1700	1700	1700	1700	0
172	20250219	171600	599912325	1700	1700	1700	1700	0
173	20250219	171500	599912325	1700	1700	1700	1700	0
174	20250219	171400	599912325	1700	1700	1700	1700	0
175	20250219	171300	599912325	1700	1700	1700	1700	0
176	20250219	171200	599912325	1700	1700	1700	1700	0
177	20250219	171100	599912325	1700	1700	1700	1700	0
178	20250219	171000	599912325	1700	1700	1700	1700	0
179	20250219	170900	599912325	1700	1700	1700	1700	0
180	20250219	170800	599912325	1700	1700	1700	1700	0
181	20250219	170700	599912325	1700	1700	1700	1700	0
182	20250219	170600	599912325	1700	1700	1700	1700	4123
183	20250219	170500	599912325	1700	1700	1700	1700	0
184	20250219	170400	599912325	1700	1700	1700	1700	0
185	20250219	170300	599912325	1700	1700	1700	1700	0
186	20250219	170200	599912325	1700	1700	1700	1700	0
187	20250219	170100	599912325	1700	1700	1700	1700	0
188	20250219	170000	599912325	1700	1700	1700	1700	0
189	20250219	165900	599912325	1700	1700	1700	1700	0
190	20250219	165800	599912325	1700	1700	1700	1700	0
191	20250219	165700	599912325	1700	1700	1700	1700	0
192	20250219	165600	599912325	1700	1700	1700	1700	0
193	20250219	165500	599912325	1700	1700	1700	1700	0
194	20250219	165400	599912325	1700	1700	1700	1700	0
195	20250219	165300	599912325	1700	1700	1700	1700	0
196	20250219	165200	599912325	1700	1700	1700	1700	0
197	20250219	165100	599912325	1700	1700	1700	1700	0
198	20250219	165000	599912325	1700	1700	1700	1700	0
199	20250219	164900	599912325	1700	1700	1700	1700	0
200	20250219	164800	599912325	1700	1700	1700	1700	0
201	20250219	164700	599912325	1700	1700	1700	1700	0
202	20250219	164600	599912325	1700	1700	1700	1700	0
203	20250219	164500	599912325	1700	1700	1700	1700	0
204	20250219	164400	599912325	1700	1700	1700	1700	0
205	20250219	164300	599912325	1700	1700	1700	1700	0
206	20250219	164200	599912325	1700	1700	1700	1700	0
207	20250219	164100	599912325	1700	1700	1700	1700	0
208	20250219	164000	599912325	1700	1700	1700	1700	0
209	20250219	163900	599912325	1700	1700	1700	1700	0
210	20250219	163800	599912325	1700	1700	1700	1700	0
211	20250219	163700	599912325	1700	1700	1700	1700	0
212	20250219	163600	599912325	1700	1700	1700	1700	4123
213	20250219	163500	599912325	1700	1700	1700	1700	0
214	20250219	163400	599912325	1700	1700	1700	1700	0
215	20250219	163300	599912325	1700	1700	1700	1700	0
216	20250219	163200	599912325	1700	1700	1700	1700	0
217	20250219	163100	599912325	1700	1700	1700	1700	0
218	20250219	163000	599912325	1700	1700	1700	1700	0
219	20250219	162900	599912325	1700	1700	1700	1700	0
220	20250219	162800	599912325	1700	1700	1700	1700	0
221	20250219	162700	599912325	1700	1700	1700	1700	0
222	20250219	162600	599912325	1700	1700	1700	1700	0
223	20250219	162500	599912325	1700	1700	1700	1700	0
224	20250219	162400	599912325	1700	1700	1700	1700	0
225	20250219	162300	599912325	1700	1700	1700	1700	0
226	20250219	162200	599912325	1700	1700	1700	1700	0
227	20250219	162100	599912325	1700	1700	1700	1700	0
228	20250219	162000	599912325	1700	1700	1700	1700	0
229	20250219	161900	599912325	1700	1700	1700	1700	0
230	20250219	161800	599912325	1700	1700	1700	1700	0
231	20250219	161700	599912325	1700	1700	1700	1700	0
232	20250219	161600	599912325	1700	1700	1700	1700	0
233	20250219	161500	599912325	1700	1700	1700	1700	0
234	20250219	161400	599912325	1700	1700	1700	1700	0
235	20250219	161300	599912325	1700	1700	1700	1700	0
236	20250219	161200	599912325	1700	1700	1700	1700	0
237	20250219	161100	599912325	1700	1700	1700	1700	0
238	20250219	161000	599912325	1700	1700	1700	1700	0
239	20250219	160900	599912325	1700	1700	1700	1700	0
240	20250219	160800	599912325	1700	1700	1700	1700	0
241	20250219	160700	599912325	1700	1700	1700	1700	0
242	20250219	160600	599912325	1700	1700	1700	1700	4123
243	20250219	160500	599912325	1700	1700	1700	1700	0
244	20250219	160400	599912325	1700	1700	1700	1700	0
245	20250219	160300	599912325	1700	1700	1700	1700	0
246	20250219	160200	599912325	1700	1700	1700	1700	0
247	20250219	160100	599912325	1700	1700	1700	1700	0
248	20250219	160000	599912325	1700	1700	1700	1700	0
249	20250219	155900	599912325	1700	1700	1700	1700	0
250	20250219	155800	599912325	1700	1700	1700	1700	0
251	20250219	155700	599912325	1700	1700	1700	1700	0
252	20250219	155600	599912325	1700	1700	1700	1700	0
253	20250219	155500	599912325	1700	1700	1700	1700	0
254	20250219	155400	599912325	1700	1700	1700	1700	0
255	20250219	155300	599912325	1700	1700	1700	1700	0
256	20250219	155200	599912325	1700	1700	1700	1700	0
257	20250219	155100	599912325	1700	1700	1700	1700	0
258	20250219	155000	599912325	1700	1700	1700	1700	0
259	20250219	154900	599912325	1700	1700	1700	1700	0
260	20250219	154800	599912325	1700	1700	1700	1700	0
261	20250219	154700	599912325	1700	1700	1700	1700	0
262	20250219	154600	599912325	1700	1700	1700	1700	0
263	20250219	154500	599912325	1700	1700	1700	1700	0
264	20250219	154400	599912325	1700	1700	1700	1700	0
265	20250219	154300	599912325	1700	1700	1700	1700	0
266	20250219	154200	599912325	1700	1700	1700	1700	0
267	20250219	154100	599912325	1700	1700	1700	1700	0
268	20250219	154000	599912325	1700	1700	1700	1700	0
269	20250219	153900	599912325	1700	1700	1700	1700	0
270	20250219	153800	599912325	1700	1700	1700	1700	0
271	20250219	153700	599912325	1700	1700	1700	1700	0
272	20250219	153600	599912325	1700	1700	1700	1700	4123
273	20250219	153500	599912325	1700	1700	1700	1700	0
274	20250219	153400	599912325	1700	1700	1700	1700	0
275	20250219	153300	599912325	1700	1700	1700	1700	0
276	20250219	153200	599912325	1700	1700	1700	1700	0
277	20250219	153100	599912325	1700	1700	1700	1700	0
278	20250219	153000	599912325	1700	1700	1700	1700	4123
279	20250219	152900	592903225	1696	1696	1696	1696	0
280	20250219	152800	592903225	1696	1696	1696	1696	0
281	20250219	152700	592903225	1696	1696	1696	1696	0
282	20250219	152600	592903225	1696	1696	1696	1696	0
283	20250219	152500	592903225	1696	1696	1696	1696	0
284	20250219	152400	592903225	1696	1696	1696	1696	0
285	20250219	152300	592903225	1696	1696	1696	1696	0
286	20250219	152200	592903225	1696	1696	1696	1696	0
287	20250219	152100	592903225	1696	1696	1696	1696	0
288	20250219	152000	592903225	1696	1696	1696	1696	0
289	20250219	151900	592903225	1696	1696	1696	1696	3
290	20250219	151800	592898137	1696	1696	1696	1696	294
291	20250219	151700	592399513	1696	1694	1696	1694	2988
292	20250219	151600	587334880	1695	1695	1695	1695	0
293	20250219	151500	587334880	1695	1695	1695	1695	0
294	20250219	151400	587334880	1695	1695	1695	1695	1
295	20250219	151300	587333185	1695	1695	1695	1684	20
296	20250219	151200	587299359	1695	1694	1695	1694	1075
297	20250219	151100	585477988	1694	1693	1694	1693	379
298	20250219	151000	584835963	1695	1695	1695	1695	0
299	20250219	150900	584835963	1695	1686	1695	1677	10766
300	20250219	150800	566733210	1694	1690	1694	1686	9836
301	20250219	150700	550135161	1695	1695	1695	1695	0
302	20250219	150600	550135161	1695	1695	1695	1694	1502
303	20250219	150500	547590771	1695	1695	1695	1695	300
304	20250219	150400	547082271	1695	1694	1695	1694	1068
305	20250219	150300	545273076	1695	1694	1695	1694	11
306	20250219	150200	545254441	1695	1695	1695	1695	9
307	20250219	150100	545239186	1695	1695	1695	1694	271
308	20250219	150000	544780041	1695	1694	1695	1694	3
309	20250219	145900	544774957	1694	1694	1695	1694	1603
310	20250219	145800	542059390	1694	1693	1694	1693	2944
311	20250219	145700	537075197	1688	1693	1693	1688	70
312	20250219	145600	536956787	1693	1693	1693	1693	0
313	20250219	145500	536956787	1693	1693	1693	1693	5
314	20250219	145400	536948322	1693	1688	1693	1688	589
315	20250219	145300	535954085	1694	1688	1694	1688	804
316	20250219	145200	534596427	1694	1694	1694	1694	0
317	20250219	145100	534596427	1694	1694	1694	1687	1848
318	20250219	145000	531471268	1695	1695	1695	1695	0
319	20250219	144900	531471268	1695	1695	1695	1695	0
320	20250219	144800	531471268	1695	1695	1695	1695	0
321	20250219	144700	531471268	1695	1695	1695	1695	0
322	20250219	144600	531471268	1695	1695	1695	1695	0
323	20250219	144500	531471268	1695	1695	1695	1695	0
324	20250219	144400	531471268	1695	1694	1695	1694	1520
325	20250219	144300	528896386	1694	1694	1694	1694	106
326	20250219	144200	528716822	1696	1694	1696	1694	938
327	20250219	144100	527126625	1694	1695	1695	1694	566
328	20250219	144000	526167334	1695	1694	1695	1694	981
329	20250219	143900	524505519	1694	1692	1694	1692	4
330	20250219	143800	524498749	1694	1694	1694	1694	487
331	20250219	143700	523673771	1694	1694	1694	1694	0
332	20250219	143600	523673771	1694	1694	1694	1694	0
333	20250219	143500	523673771	1694	1694	1694	1694	1
334	20250219	143400	523672077	1686	1688	1688	1686	855
335	20250219	143300	522230525	1695	1695	1695	1695	0
336	20250219	143200	522230525	1695	1692	1695	1686	2388
337	20250219	143100	518197109	1694	1694	1694	1694	1180
338	20250219	143000	516198189	1694	1694	1694	1694	10
339	20250219	142900	516181249	1694	1694	1694	1694	4
340	20250219	142800	516174473	1693	1694	1694	1693	101
341	20250219	142700	516003479	1694	1694	1694	1694	0
342	20250219	142600	516003479	1694	1694	1694	1694	2
343	20250219	142500	516000091	1687	1692	1692	1687	850
344	20250219	142400	514563142	1695	1695	1695	1695	84
345	20250219	142300	514420762	1695	1695	1695	1695	0
346	20250219	142200	514420762	1695	1695	1695	1695	0
347	20250219	142100	514420762	1695	1695	1695	1695	1
348	20250219	142000	514419067	1696	1696	1696	1696	0
349	20250219	141900	514419067	1696	1696	1696	1690	103
350	20250219	141800	514244385	1697	1697	1697	1697	0
351	20250219	141700	514244385	1697	1697	1697	1697	0
352	20250219	141600	514244385	1697	1697	1697	1697	0
353	20250219	141500	514244385	1697	1697	1697	1697	0
354	20250219	141400	514244385	1697	1696	1697	1696	126
355	20250219	141300	514030663	1697	1697	1697	1697	0
356	20250219	141200	514030663	1697	1692	1697	1692	614
357	20250219	141100	512991760	1692	1692	1692	1692	0
358	20250219	141000	512991760	1692	1692	1692	1692	0
359	20250219	140900	512991760	1692	1689	1692	1689	1303
360	20250219	140800	510789886	1687	1687	1687	1687	75
361	20250219	140700	510663361	1687	1683	1687	1680	5901
362	20250219	140600	500729965	1683	1690	1690	1683	1184
363	20250219	140500	498732900	1693	1695	1695	1689	1973
364	20250219	140400	495393261	1698	1698	1698	1698	0
365	20250219	140300	495393261	1698	1698	1698	1698	0
366	20250219	140200	495393261	1698	1698	1698	1698	120
367	20250219	140100	495189501	1698	1698	1698	1698	0
368	20250219	140000	495189501	1698	1698	1698	1698	0
369	20250219	135900	495189501	1698	1698	1698	1698	0
370	20250219	135800	495189501	1698	1698	1698	1698	3
371	20250219	135700	495184407	1699	1699	1699	1699	0
372	20250219	135600	495184407	1699	1698	1699	1698	1767
373	20250219	135500	492184040	1698	1699	1699	1696	15
374	20250219	135400	492158583	1696	1699	1699	1696	12
375	20250219	135300	492138220	1699	1699	1699	1699	0
376	20250219	135200	492138220	1699	1699	1699	1699	59
377	20250219	135100	492037979	1699	1696	1699	1696	478
378	20250219	135000	491226546	1696	1694	1696	1694	1079
379	20250219	134900	489397661	1694	1692	1694	1692	12834
380	20250219	134800	467681651	1692	1692	1692	1692	357
381	20250219	134700	467077607	1692	1692	1692	1692	0
382	20250219	134600	467077607	1692	1692	1692	1692	10
383	20250219	134500	467060687	1692	1692	1692	1692	0
384	20250219	134400	467060687	1692	1692	1692	1692	3
385	20250219	134300	467055611	1692	1685	1692	1684	17463
386	20250219	134200	437647874	1692	1692	1692	1692	0
387	20250219	134100	437647874	1692	1692	1692	1692	0
388	20250219	134000	437647874	1692	1685	1692	1685	501
389	20250219	133900	436803682	1692	1692	1692	1692	0
390	20250219	133800	436803682	1692	1685	1692	1685	108
391	20250219	133700	436621688	1692	1693	1693	1685	272
392	20250219	133600	436163353	1685	1685	1685	1685	999
393	20250219	133500	434480038	1692	1692	1692	1692	0
394	20250219	133400	434480038	1692	1687	1692	1686	1552
395	20250219	133300	431863136	1693	1693	1693	1693	0
396	20250219	133200	431863136	1693	1693	1693	1693	0
397	20250219	133100	431863136	1693	1691	1693	1686	850
398	20250219	133000	430429116	1693	1691	1693	1691	3
399	20250219	132900	430424041	1693	1693	1693	1693	0
400	20250219	132800	430424041	1693	1691	1693	1691	1720
401	20250219	132700	427512457	1691	1691	1691	1691	1
402	20250219	132600	427510766	1691	1691	1691	1691	0
403	20250219	132500	427510766	1691	1688	1691	1688	984
404	20250219	132400	425849771	1688	1688	1688	1688	4
405	20250219	132300	425843019	1688	1688	1688	1688	123
406	20250219	132200	425635395	1688	1688	1688	1688	0
407	20250219	132100	425635395	1688	1688	1688	1688	1
408	20250219	132000	425633707	1687	1687	1687	1687	698
409	20250219	131900	424456181	1687	1687	1687	1687	498
410	20250219	131800	423616055	1688	1688	1688	1688	0
411	20250219	131700	423616055	1688	1688	1688	1687	79
412	20250219	131600	423482719	1688	1688	1690	1688	1302
413	20250219	131500	421284939	1691	1691	1691	1691	0
414	20250219	131400	421284939	1691	1691	1691	1691	0
415	20250219	131300	421284939	1691	1691	1691	1691	0
416	20250219	131200	421284939	1691	1690	1691	1688	762
417	20250219	131100	419997774	1691	1690	1691	1689	1102
418	20250219	131000	418136172	1691	1691	1691	1691	0
419	20250219	130900	418136172	1691	1691	1691	1691	0
420	20250219	130800	418136172	1691	1693	1693	1691	23
421	20250219	130700	418097275	1693	1693	1693	1693	0
422	20250219	130600	418097275	1693	1693	1693	1693	0
423	20250219	130500	418097275	1693	1693	1693	1692	942
424	20250219	130400	416502519	1693	1693	1693	1693	0
425	20250219	130300	416502519	1693	1690	1693	1690	51
426	20250219	130200	416416326	1693	1693	1693	1693	0
427	20250219	130100	416416326	1693	1693	1693	1693	10
428	20250219	130000	416399396	1694	1694	1694	1694	0
429	20250219	125900	416399396	1694	1694	1694	1694	0
430	20250219	125800	416399396	1694	1694	1694	1694	0
431	20250219	125700	416399396	1694	1694	1694	1694	0
432	20250219	125600	416399396	1694	1694	1694	1694	1
433	20250219	125500	416397702	1693	1693	1693	1693	1551
434	20250219	125400	413771859	1693	1693	1693	1693	0
435	20250219	125300	413771859	1693	1685	1693	1685	493
436	20250219	125200	412941146	1693	1693	1693	1693	0
437	20250219	125100	412941146	1693	1692	1693	1692	763
438	20250219	125000	411650148	1692	1692	1692	1692	0
439	20250219	124900	411650148	1692	1692	1692	1692	3
440	20250219	124800	411645072	1685	1688	1688	1685	700
441	20250219	124700	410465178	1692	1692	1692	1692	0
442	20250219	124600	410465178	1692	1692	1692	1692	0
443	20250219	124500	410465178	1692	1689	1692	1689	12
444	20250219	124400	410444904	1693	1693	1693	1693	0
445	20250219	124300	410444904	1693	1690	1693	1690	7
446	20250219	124200	410433068	1693	1688	1693	1688	595
447	20250219	124100	409428703	1693	1690	1693	1690	301
448	20250219	124000	408920010	1693	1693	1693	1693	4
449	20250219	123900	408913238	1690	1690	1690	1690	100
450	20250219	123800	408744238	1693	1693	1693	1693	50
451	20250219	123700	408659588	1693	1693	1693	1693	120
452	20250219	123600	408456428	1693	1693	1693	1686	13
453	20250219	123500	408434489	1686	1693	1693	1686	9
454	20250219	123400	408419287	1693	1693	1693	1693	0
455	20250219	123300	408419287	1693	1693	1693	1693	8
456	20250219	123200	408405743	1694	1694	1694	1694	0
457	20250219	123100	408405743	1694	1694	1694	1694	0
458	20250219	123000	408405743	1694	1694	1694	1694	0
459	20250219	122900	408405743	1694	1694	1694	1694	0
460	20250219	122800	408405743	1694	1694	1694	1694	0
461	20250219	122700	408405743	1694	1694	1694	1694	0
462	20250219	122600	408405743	1694	1693	1694	1686	29
463	20250219	122500	408356693	1694	1694	1694	1694	20
464	20250219	122400	408322813	1696	1696	1696	1696	0
465	20250219	122300	408322813	1696	1696	1696	1696	0
466	20250219	122200	408322813	1696	1685	1696	1685	3478
467	20250219	122100	402447780	1685	1685	1685	1685	0
468	20250219	122000	402447780	1685	1685	1685	1685	0
469	20250219	121900	402447780	1685	1685	1685	1685	0
470	20250219	121800	402447780	1685	1685	1685	1685	593
471	20250219	121700	401448575	1685	1684	1685	1684	2843
472	20250219	121600	396660962	1683	1683	1683	1683	0
473	20250219	121500	396660962	1683	1683	1684	1683	1192
474	20250219	121400	394654825	1685	1685	1685	1685	0
475	20250219	121300	394654825	1685	1685	1685	1685	0
476	20250219	121200	394654825	1685	1685	1685	1685	0
477	20250219	121100	394654825	1685	1685	1685	1685	1
478	20250219	121000	394653140	1672	1674	1674	1672	2000
479	20250219	120900	391307753	1677	1677	1677	1677	0
480	20250219	120800	391307753	1677	1685	1685	1674	740
481	20250219	120700	390067444	1676	1676	1676	1676	443
482	20250219	120600	389324976	1685	1685	1685	1685	1
483	20250219	120500	389323291	1683	1683	1683	1683	2000
484	20250219	120400	385957291	1685	1685	1685	1685	0
485	20250219	120300	385957291	1685	1685	1685	1685	0
486	20250219	120200	385957291	1685	1685	1685	1685	0
487	20250219	120100	385957291	1685	1685	1685	1685	0
488	20250219	120000	385957291	1685	1674	1685	1672	1703
489	20250219	115900	383109710	1687	1678	1687	1672	16215
490	20250219	115800	355977901	1688	1677	1688	1677	601
491	20250219	115700	354970013	1688	1688	1688	1688	1
492	20250219	115600	354968325	1677	1681	1681	1677	1400
493	20250219	115500	352618943	1688	1682	1688	1682	168
494	20250219	115400	352336361	1689	1689	1689	1689	2
495	20250219	115300	352332983	1690	1690	1690	1690	0
496	20250219	115200	352332983	1690	1690	1690	1690	0
497	20250219	115100	352332983	1690	1690	1690	1690	0
498	20250219	115000	352332983	1690	1690	1690	1690	1200
499	20250219	114900	350304983	1690	1690	1690	1690	0
500	20250219	114800	350304983	1690	1689	1690	1689	2417
501	20250219	114700	346222669	1689	1689	1689	1689	0
502	20250219	114600	346222669	1689	1689	1689	1689	1
503	20250219	114500	346220980	1689	1689	1689	1689	0
504	20250219	114400	346220980	1689	1682	1689	1680	601
505	20250219	114300	345210892	1690	1690	1690	1690	0
506	20250219	114200	345210892	1690	1685	1690	1685	71
507	20250219	114100	345091213	1685	1685	1685	1685	0
508	20250219	114000	345091213	1685	1682	1685	1681	764
509	20250219	113900	343806304	1682	1682	1682	1682	0
510	20250219	113800	343806304	1682	1682	1682	1682	250
511	20250219	113700	343385804	1689	1689	1689	1689	1
512	20250219	113600	343384115	1689	1682	1689	1682	2
513	20250219	113500	343380744	1691	1691	1691	1691	0
514	20250219	113400	343380744	1691	1690	1692	1677	10349
515	20250219	113300	325995368	1693	1693	1693	1693	0
516	20250219	113200	325995368	1693	1693	1693	1693	60
517	20250219	113100	325893788	1694	1694	1694	1694	0
518	20250219	113000	325893788	1694	1694	1694	1694	0
519	20250219	112900	325893788	1694	1695	1695	1682	533
520	20250219	112800	324997245	1681	1687	1687	1681	20000
521	20250219	112700	291343672	1696	1696	1696	1696	2
522	20250219	112600	291340280	1696	1696	1696	1696	10
523	20250219	112500	291323320	1696	1687	1696	1687	31
524	20250219	112400	291271014	1696	1696	1696	1696	0
525	20250219	112300	291271014	1696	1695	1696	1695	1059
526	20250219	112200	289476008	1695	1694	1695	1685	3128
527	20250219	112100	284192583	1694	1694	1694	1694	1
528	20250219	112000	284190889	1690	1694	1694	1690	13517
529	20250219	111900	261347064	1694	1685	1694	1685	46
530	20250219	111800	261269545	1694	1694	1694	1694	30
531	20250219	111700	261218725	1694	1694	1694	1685	507
532	20250219	111600	260364367	1685	1685	1685	1685	0
533	20250219	111500	260364367	1685	1688	1688	1685	5740
534	20250219	111400	250683769	1687	1693	1693	1687	21500
535	20250219	111300	214379528	1694	1694	1694	1694	10
536	20250219	111200	214362588	1695	1693	1695	1692	160
537	20250219	111100	214091833	1695	1695	1695	1695	0
538	20250219	111000	214091833	1695	1695	1695	1695	0
539	20250219	110900	214091833	1695	1693	1695	1692	365
540	20250219	110800	213474133	1696	1696	1696	1696	0
541	20250219	110700	213474133	1696	1696	1696	1696	0
542	20250219	110600	213474133	1696	1696	1696	1696	3
543	20250219	110500	213469045	1693	1693	1693	1693	0
544	20250219	110400	213469045	1693	1693	1693	1693	0
545	20250219	110300	213469045	1693	1693	1693	1693	0
546	20250219	110200	213469045	1693	1695	1695	1693	117
547	20250219	110100	213270866	1696	1695	1696	1695	43
548	20250219	110000	213197939	1695	1696	1696	1695	218
549	20250219	105900	212828219	1696	1696	1696	1696	368
550	20250219	105800	212204091	1696	1695	1696	1695	83
551	20250219	105700	212063403	1695	1695	1695	1695	130
552	20250219	105600	211843053	1696	1696	1696	1696	0
553	20250219	105500	211843053	1696	1695	1696	1695	211
554	20250219	105400	211485407	1695	1695	1695	1695	0
555	20250219	105300	211485407	1695	1693	1695	1692	73
556	20250219	105200	211361823	1696	1696	1696	1696	1
557	20250219	105100	211360127	1696	1696	1696	1696	1
558	20250219	105000	211358431	1690	1693	1693	1690	728
559	20250219	104900	210127485	1697	1697	1697	1697	40
560	20250219	104800	210059605	1697	1697	1697	1697	0
561	20250219	104700	210059605	1697	1697	1697	1697	0
562	20250219	104600	210059605	1697	1697	1697	1694	7
563	20250219	104500	210047741	1697	1697	1697	1695	12
564	20250219	104400	210027397	1696	1696	1696	1696	500
565	20250219	104300	209179397	1698	1698	1698	1698	0
566	20250219	104200	209179397	1698	1698	1698	1698	0
567	20250219	104100	209179397	1698	1698	1698	1698	0
568	20250219	104000	209179397	1698	1698	1698	1690	1053
569	20250219	103900	207398405	1698	1698	1698	1698	30
570	20250219	103800	207347465	1699	1699	1699	1699	0
571	20250219	103700	207347465	1699	1699	1699	1699	0
572	20250219	103600	207347465	1699	1699	1699	1699	0
573	20250219	103500	207347465	1699	1699	1699	1699	117
574	20250219	103400	207148682	1699	1699	1699	1699	0
575	20250219	103300	207148682	1699	1699	1699	1699	0
576	20250219	103200	207148682	1699	1699	1699	1699	0
577	20250219	103100	207148682	1699	1698	1699	1698	101
578	20250219	103000	206977183	1698	1690	1698	1690	1010
579	20250219	102900	205270275	1698	1698	1698	1698	0
580	20250219	102800	205270275	1698	1698	1698	1698	3
581	20250219	102700	205265181	1698	1698	1698	1698	1638
582	20250219	102600	202483857	1691	1691	1691	1691	112
583	20250219	102500	202294465	1699	1699	1699	1699	0
584	20250219	102400	202294465	1699	1699	1699	1699	0
585	20250219	102300	202294465	1699	1699	1699	1699	0
586	20250219	102200	202294465	1699	1699	1699	1699	0
587	20250219	102100	202294465	1699	1699	1699	1699	0
588	20250219	102000	202294465	1699	1699	1699	1690	4370
589	20250219	101900	194899601	1699	1695	1699	1690	56
590	20250219	101800	194804947	1692	1695	1695	1691	5149
591	20250219	101700	186091691	1699	1699	1699	1699	0
592	20250219	101600	186091691	1699	1699	1699	1699	50
593	20250219	101500	186006741	1700	1700	1700	1700	0
594	20250219	101400	186006741	1700	1700	1700	1700	0
595	20250219	101300	186006741	1700	1698	1700	1695	766
596	20250219	101200	184706166	1700	1700	1700	1700	0
597	20250219	101100	184706166	1700	1700	1700	1700	0
598	20250219	101000	184706166	1700	1700	1700	1700	0
599	20250219	100900	184706166	1700	1695	1700	1695	21
600	20250219	100800	184670566	1700	1693	1700	1693	117
601	20250219	100700	184472478	1700	1700	1700	1700	0
602	20250219	100600	184472478	1700	1700	1700	1700	10
603	20250219	100500	184455478	1700	1700	1700	1700	5
604	20250219	100400	184446978	1700	1700	1700	1693	1646
605	20250219	100300	181650563	1700	1694	1700	1693	102
606	20250219	100200	181477793	1700	1694	1700	1694	41
607	20250219	100100	181408151	1694	1694	1694	1694	3670
608	20250219	100000	175191171	1694	1694	1694	1694	255
609	20250219	095900	174759201	1694	1694	1694	1694	0
610	20250219	095800	174759201	1694	1698	1698	1694	66
611	20250219	095700	174647307	1698	1693	1698	1693	18
612	20250219	095600	174616804	1692	1692	1693	1692	110
613	20250219	095500	174430680	1692	1698	1698	1692	14
614	20250219	095400	174406977	1698	1698	1698	1698	0
615	20250219	095300	174406977	1698	1698	1698	1698	0
616	20250219	095200	174406977	1698	1692	1698	1692	896
617	20250219	095100	172890939	1698	1698	1698	1698	30
618	20250219	095000	172839999	1692	1692	1692	1692	0
619	20250219	094900	172839999	1692	1697	1698	1692	1063
620	20250219	094800	171039352	1697	1697	1697	1697	2
621	20250219	094700	171035958	1697	1696	1697	1693	600
622	20250219	094600	170018612	1696	1696	1696	1696	2
623	20250219	094500	170015220	1696	1697	1697	1696	326
624	20250219	094400	169462015	1697	1696	1698	1691	116
625	20250219	094300	169265105	1698	1697	1698	1697	431
626	20250219	094200	168533403	1698	1698	1698	1698	0
627	20250219	094100	168533403	1698	1698	1698	1698	10
628	20250219	094000	168516423	1699	1690	1699	1690	3
629	20250219	093900	168511344	1689	1689	1689	1689	0
630	20250219	093800	168511344	1689	1689	1690	1689	55
631	20250219	093700	168418444	1689	1691	1691	1689	2720
632	20250219	093600	163823730	1701	1701	1701	1701	0
633	20250219	093500	163823730	1701	1701	1701	1701	0
634	20250219	093400	163823730	1701	1690	1701	1687	5601
635	20250219	093300	154368252	1690	1692	1692	1690	6397
636	20250219	093200	143552223	1693	1696	1696	1692	9386
637	20250219	093100	127651370	1702	1697	1702	1695	3125
638	20250219	093000	122345850	1696	1696	1696	1696	1389
639	20250219	092900	119990106	1696	1696	1696	1695	1520
640	20250219	092800	117412686	1696	1696	1696	1696	610
641	20250219	092700	116378126	1695	1695	1695	1695	0
642	20250219	092600	116378126	1695	1696	1696	1695	1286
643	20250219	092500	114198116	1697	1697	1698	1696	5697
644	20250219	092400	104533809	1697	1702	1702	1697	9700
645	20250219	092300	88050652	1706	1706	1706	1706	0
646	20250219	092200	88050652	1706	1706	1706	1706	0
647	20250219	092100	88050652	1706	1705	1706	1705	1879
648	20250219	092000	84846956	1705	1705	1705	1705	1
649	20250219	091900	84845251	1701	1704	1704	1701	73
650	20250219	091800	84720985	1707	1707	1707	1707	0
651	20250219	091700	84720985	1707	1705	1707	1705	80
652	20250219	091600	84584533	1705	1705	1705	1705	26
653	20250219	091500	84540203	1698	1698	1698	1698	8
654	20250219	091400	84526619	1696	1709	1709	1696	1611
655	20250219	091300	81782270	1709	1705	1709	1705	1450
656	20250219	091200	79309472	1705	1701	1705	1701	4235
657	20250219	091100	72101580	1693	1693	1693	1693	0
658	20250219	091000	72101580	1693	1700	1700	1692	2140
659	20250219	090900	68475665	1700	1701	1701	1700	7947
660	20250219	090800	54964870	1706	1705	1706	1701	12580
661	20250219	090700	33522777	1705	1709	1709	1705	11617
662	20250219	090600	13709209	1711	1711	1711	1711	200
663	20250219	090500	13367009	1712	1712	1712	1712	421
664	20250219	090400	12646257	1712	1712	1712	1712	0
665	20250219	090300	12646257	1712	1711	1712	1710	1062
666	20250219	090200	10829199	1711	1705	1711	1705	2023
667	20250219	090100	7379846	1706	1706	1706	1706	1083
668	20250219	090000	5532248	1706	1705	1711	1705	1947