KissMeData/166480/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203500	926492755	3640	3640	3640	3640	2245
3	20250219	203400	926492755	3640	3640	3640	3640	0
4	20250219	203300	926492755	3640	3640	3640	3640	0
5	20250219	203200	926492755	3640	3640	3640	3640	0
6	20250219	203100	926492755	3640	3640	3640	3640	0
7	20250219	203000	926492755	3640	3640	3640	3640	0
8	20250219	202900	926492755	3640	3640	3640	3640	0
9	20250219	202800	926492755	3640	3640	3640	3640	0
10	20250219	202700	926492755	3640	3640	3640	3640	0
11	20250219	202600	926492755	3640	3640	3640	3640	0
12	20250219	202500	926492755	3640	3640	3640	3640	0
13	20250219	202400	926492755	3640	3640	3640	3640	0
14	20250219	202300	926492755	3640	3640	3640	3640	0
15	20250219	202200	926492755	3640	3640	3640	3640	0
16	20250219	202100	926492755	3640	3640	3640	3640	0
17	20250219	202000	926492755	3640	3640	3640	3640	0
18	20250219	201900	926492755	3640	3640	3640	3640	0
19	20250219	201800	926492755	3640	3640	3640	3640	0
20	20250219	201700	926492755	3640	3640	3640	3640	0
21	20250219	201600	926492755	3640	3640	3640	3640	0
22	20250219	201500	926492755	3640	3640	3640	3640	0
23	20250219	201400	926492755	3640	3640	3640	3640	0
24	20250219	201300	926492755	3640	3640	3640	3640	0
25	20250219	201200	926492755	3640	3640	3640	3640	0
26	20250219	201100	926492755	3640	3640	3640	3640	0
27	20250219	201000	926492755	3640	3640	3640	3640	0
28	20250219	200900	926492755	3640	3640	3640	3640	0
29	20250219	200800	926492755	3640	3640	3640	3640	0
30	20250219	200700	926492755	3640	3640	3640	3640	0
31	20250219	200600	926492755	3640	3640	3640	3640	0
32	20250219	200500	926492755	3640	3640	3640	3640	2245
33	20250219	200400	926492755	3640	3640	3640	3640	0
34	20250219	200300	926492755	3640	3640	3640	3640	0
35	20250219	200200	926492755	3640	3640	3640	3640	0
36	20250219	200100	926492755	3640	3640	3640	3640	0
37	20250219	200000	926492755	3640	3640	3640	3640	0
38	20250219	195900	926492755	3640	3640	3640	3640	0
39	20250219	195800	926492755	3640	3640	3640	3640	0
40	20250219	195700	926492755	3640	3640	3640	3640	0
41	20250219	195600	926492755	3640	3640	3640	3640	0
42	20250219	195500	926492755	3640	3640	3640	3640	0
43	20250219	195400	926492755	3640	3640	3640	3640	0
44	20250219	195300	926492755	3640	3640	3640	3640	0
45	20250219	195200	926492755	3640	3640	3640	3640	0
46	20250219	195100	926492755	3640	3640	3640	3640	0
47	20250219	195000	926492755	3640	3640	3640	3640	0
48	20250219	194900	926492755	3640	3640	3640	3640	0
49	20250219	194800	926492755	3640	3640	3640	3640	0
50	20250219	194700	926492755	3640	3640	3640	3640	0
51	20250219	194600	926492755	3640	3640	3640	3640	0
52	20250219	194500	926492755	3640	3640	3640	3640	0
53	20250219	194400	926492755	3640	3640	3640	3640	0
54	20250219	194300	926492755	3640	3640	3640	3640	0
55	20250219	194200	926492755	3640	3640	3640	3640	0
56	20250219	194100	926492755	3640	3640	3640	3640	0
57	20250219	194000	926492755	3640	3640	3640	3640	0
58	20250219	193900	926492755	3640	3640	3640	3640	0
59	20250219	193800	926492755	3640	3640	3640	3640	0
60	20250219	193700	926492755	3640	3640	3640	3640	0
61	20250219	193600	926492755	3640	3640	3640	3640	0
62	20250219	193500	926492755	3640	3640	3640	3640	2245
63	20250219	193400	926492755	3640	3640	3640	3640	0
64	20250219	193300	926492755	3640	3640	3640	3640	0
65	20250219	193200	926492755	3640	3640	3640	3640	0
66	20250219	193100	926492755	3640	3640	3640	3640	0
67	20250219	193000	926492755	3640	3640	3640	3640	0
68	20250219	192900	926492755	3640	3640	3640	3640	0
69	20250219	192800	926492755	3640	3640	3640	3640	0
70	20250219	192700	926492755	3640	3640	3640	3640	0
71	20250219	192600	926492755	3640	3640	3640	3640	0
72	20250219	192500	926492755	3640	3640	3640	3640	0
73	20250219	192400	926492755	3640	3640	3640	3640	0
74	20250219	192300	926492755	3640	3640	3640	3640	0
75	20250219	192200	926492755	3640	3640	3640	3640	0
76	20250219	192100	926492755	3640	3640	3640	3640	0
77	20250219	192000	926492755	3640	3640	3640	3640	0
78	20250219	191900	926492755	3640	3640	3640	3640	0
79	20250219	191800	926492755	3640	3640	3640	3640	0
80	20250219	191700	926492755	3640	3640	3640	3640	0
81	20250219	191600	926492755	3640	3640	3640	3640	0
82	20250219	191500	926492755	3640	3640	3640	3640	0
83	20250219	191400	926492755	3640	3640	3640	3640	0
84	20250219	191300	926492755	3640	3640	3640	3640	0
85	20250219	191200	926492755	3640	3640	3640	3640	0
86	20250219	191100	926492755	3640	3640	3640	3640	0
87	20250219	191000	926492755	3640	3640	3640	3640	0
88	20250219	190900	926492755	3640	3640	3640	3640	0
89	20250219	190800	926492755	3640	3640	3640	3640	0
90	20250219	190700	926492755	3640	3640	3640	3640	0
91	20250219	190600	926492755	3640	3640	3640	3640	0
92	20250219	190500	926492755	3640	3640	3640	3640	2245
93	20250219	190400	926492755	3640	3640	3640	3640	0
94	20250219	190300	926492755	3640	3640	3640	3640	0
95	20250219	190200	926492755	3640	3640	3640	3640	0
96	20250219	190100	926492755	3640	3640	3640	3640	0
97	20250219	190000	926492755	3640	3640	3640	3640	0
98	20250219	185900	926492755	3640	3640	3640	3640	0
99	20250219	185800	926492755	3640	3640	3640	3640	0
100	20250219	185700	926492755	3640	3640	3640	3640	0
101	20250219	185600	926492755	3640	3640	3640	3640	0
102	20250219	185500	926492755	3640	3640	3640	3640	0
103	20250219	185400	926492755	3640	3640	3640	3640	0
104	20250219	185300	926492755	3640	3640	3640	3640	0
105	20250219	185200	926492755	3640	3640	3640	3640	0
106	20250219	185100	926492755	3640	3640	3640	3640	0
107	20250219	185000	926492755	3640	3640	3640	3640	0
108	20250219	184900	926492755	3640	3640	3640	3640	0
109	20250219	184800	926492755	3640	3640	3640	3640	0
110	20250219	184700	926492755	3640	3640	3640	3640	0
111	20250219	184600	926492755	3640	3640	3640	3640	0
112	20250219	184500	926492755	3640	3640	3640	3640	0
113	20250219	184400	926492755	3640	3640	3640	3640	0
114	20250219	184300	926492755	3640	3640	3640	3640	0
115	20250219	184200	926492755	3640	3640	3640	3640	0
116	20250219	184100	926492755	3640	3640	3640	3640	0
117	20250219	184000	926492755	3640	3640	3640	3640	0
118	20250219	183900	926492755	3640	3640	3640	3640	0
119	20250219	183800	926492755	3640	3640	3640	3640	0
120	20250219	183700	926492755	3640	3640	3640	3640	0
121	20250219	183600	926492755	3640	3640	3640	3640	0
122	20250219	183500	926492755	3640	3640	3640	3640	2245
123	20250219	183400	926492755	3640	3640	3640	3640	0
124	20250219	183300	926492755	3640	3640	3640	3640	0
125	20250219	183200	926492755	3640	3640	3640	3640	0
126	20250219	183100	926492755	3640	3640	3640	3640	0
127	20250219	183000	926492755	3640	3640	3640	3640	0
128	20250219	182900	926492755	3640	3640	3640	3640	0
129	20250219	182800	926492755	3640	3640	3640	3640	0
130	20250219	182700	926492755	3640	3640	3640	3640	0
131	20250219	182600	926492755	3640	3640	3640	3640	0
132	20250219	182500	926492755	3640	3640	3640	3640	0
133	20250219	182400	926492755	3640	3640	3640	3640	0
134	20250219	182300	926492755	3640	3640	3640	3640	0
135	20250219	182200	926492755	3640	3640	3640	3640	0
136	20250219	182100	926492755	3640	3640	3640	3640	0
137	20250219	182000	926492755	3640	3640	3640	3640	0
138	20250219	181900	926492755	3640	3640	3640	3640	0
139	20250219	181800	926492755	3640	3640	3640	3640	0
140	20250219	181700	926492755	3640	3640	3640	3640	0
141	20250219	181600	926492755	3640	3640	3640	3640	0
142	20250219	181500	926492755	3640	3640	3640	3640	0
143	20250219	181400	926492755	3640	3640	3640	3640	0
144	20250219	181300	926492755	3640	3640	3640	3640	0
145	20250219	181200	926492755	3640	3640	3640	3640	0
146	20250219	181100	926492755	3640	3640	3640	3640	0
147	20250219	181000	926492755	3640	3640	3640	3640	0
148	20250219	180900	926492755	3640	3640	3640	3640	0
149	20250219	180800	926492755	3640	3640	3640	3640	0
150	20250219	180700	926492755	3640	3640	3640	3640	0
151	20250219	180600	926492755	3640	3640	3640	3640	0
152	20250219	180500	926492755	3640	3640	3640	3640	2245
153	20250219	180400	926492755	3640	3640	3640	3640	0
154	20250219	180300	926492755	3640	3640	3640	3640	0
155	20250219	180200	926492755	3640	3640	3640	3640	0
156	20250219	180100	926492755	3640	3640	3640	3640	0
157	20250219	180000	926492755	3640	3640	3640	3640	0
158	20250219	175900	926492755	3640	3640	3640	3640	0
159	20250219	175800	926492755	3640	3640	3640	3640	0
160	20250219	175700	926492755	3640	3640	3640	3640	0
161	20250219	175600	926492755	3640	3640	3640	3640	0
162	20250219	175500	926492755	3640	3640	3640	3640	0
163	20250219	175400	926492755	3640	3640	3640	3640	0
164	20250219	175300	926492755	3640	3640	3640	3640	0
165	20250219	175200	926492755	3640	3640	3640	3640	0
166	20250219	175100	926492755	3640	3640	3640	3640	0
167	20250219	175000	926492755	3640	3640	3640	3640	0
168	20250219	174900	926492755	3640	3640	3640	3640	0
169	20250219	174800	926492755	3640	3640	3640	3640	0
170	20250219	174700	926492755	3640	3640	3640	3640	0
171	20250219	174600	926492755	3640	3640	3640	3640	0
172	20250219	174500	926492755	3640	3640	3640	3640	0
173	20250219	174400	926492755	3640	3640	3640	3640	0
174	20250219	174300	926492755	3640	3640	3640	3640	0
175	20250219	174200	926492755	3640	3640	3640	3640	0
176	20250219	174100	926492755	3640	3640	3640	3640	0
177	20250219	174000	926492755	3640	3640	3640	3640	0
178	20250219	173900	926492755	3640	3640	3640	3640	0
179	20250219	173800	926492755	3640	3640	3640	3640	0
180	20250219	173700	926492755	3640	3640	3640	3640	0
181	20250219	173600	926492755	3640	3640	3640	3640	0
182	20250219	173500	926492755	3640	3640	3640	3640	2245
183	20250219	173400	926492755	3640	3640	3640	3640	0
184	20250219	173300	926492755	3640	3640	3640	3640	0
185	20250219	173200	926492755	3640	3640	3640	3640	0
186	20250219	173100	926492755	3640	3640	3640	3640	0
187	20250219	173000	926492755	3640	3640	3640	3640	0
188	20250219	172900	926492755	3640	3640	3640	3640	0
189	20250219	172800	926492755	3640	3640	3640	3640	0
190	20250219	172700	926492755	3640	3640	3640	3640	0
191	20250219	172600	926492755	3640	3640	3640	3640	0
192	20250219	172500	926492755	3640	3640	3640	3640	0
193	20250219	172400	926492755	3640	3640	3640	3640	0
194	20250219	172300	926492755	3640	3640	3640	3640	0
195	20250219	172200	926492755	3640	3640	3640	3640	0
196	20250219	172100	926492755	3640	3640	3640	3640	0
197	20250219	172000	926492755	3640	3640	3640	3640	0
198	20250219	171900	926492755	3640	3640	3640	3640	0
199	20250219	171800	926492755	3640	3640	3640	3640	0
200	20250219	171700	926492755	3640	3640	3640	3640	0
201	20250219	171600	926492755	3640	3640	3640	3640	0
202	20250219	171500	926492755	3640	3640	3640	3640	0
203	20250219	171400	926492755	3640	3640	3640	3640	0
204	20250219	171300	926492755	3640	3640	3640	3640	0
205	20250219	171200	926492755	3640	3640	3640	3640	0
206	20250219	171100	926492755	3640	3640	3640	3640	0
207	20250219	171000	926492755	3640	3640	3640	3640	0
208	20250219	170900	926492755	3640	3640	3640	3640	0
209	20250219	170800	926492755	3640	3640	3640	3640	0
210	20250219	170700	926492755	3640	3640	3640	3640	0
211	20250219	170600	926492755	3640	3640	3640	3640	0
212	20250219	170500	926492755	3640	3640	3640	3640	2245
213	20250219	170400	926492755	3640	3640	3640	3640	0
214	20250219	170300	926492755	3640	3640	3640	3640	0
215	20250219	170200	926492755	3640	3640	3640	3640	0
216	20250219	170100	926492755	3640	3640	3640	3640	0
217	20250219	170000	926492755	3640	3640	3640	3640	0
218	20250219	165900	926492755	3640	3640	3640	3640	0
219	20250219	165800	926492755	3640	3640	3640	3640	0
220	20250219	165700	926492755	3640	3640	3640	3640	0
221	20250219	165600	926492755	3640	3640	3640	3640	0
222	20250219	165500	926492755	3640	3640	3640	3640	0
223	20250219	165400	926492755	3640	3640	3640	3640	0
224	20250219	165300	926492755	3640	3640	3640	3640	0
225	20250219	165200	926492755	3640	3640	3640	3640	0
226	20250219	165100	926492755	3640	3640	3640	3640	0
227	20250219	165000	926492755	3640	3640	3640	3640	0
228	20250219	164900	926492755	3640	3640	3640	3640	0
229	20250219	164800	926492755	3640	3640	3640	3640	0
230	20250219	164700	926492755	3640	3640	3640	3640	0
231	20250219	164600	926492755	3640	3640	3640	3640	0
232	20250219	164500	926492755	3640	3640	3640	3640	0
233	20250219	164400	926492755	3640	3640	3640	3640	0
234	20250219	164300	926492755	3640	3640	3640	3640	0
235	20250219	164200	926492755	3640	3640	3640	3640	0
236	20250219	164100	926492755	3640	3640	3640	3640	0
237	20250219	164000	926492755	3640	3640	3640	3640	0
238	20250219	163900	926492755	3640	3640	3640	3640	0
239	20250219	163800	926492755	3640	3640	3640	3640	0
240	20250219	163700	926492755	3640	3640	3640	3640	0
241	20250219	163600	926492755	3640	3640	3640	3640	0
242	20250219	163500	926492755	3640	3640	3640	3640	2245
243	20250219	163400	926492755	3640	3640	3640	3640	0
244	20250219	163300	926492755	3640	3640	3640	3640	0
245	20250219	163200	926492755	3640	3640	3640	3640	0
246	20250219	163100	926492755	3640	3640	3640	3640	0
247	20250219	163000	926492755	3640	3640	3640	3640	0
248	20250219	162900	926492755	3640	3640	3640	3640	0
249	20250219	162800	926492755	3640	3640	3640	3640	0
250	20250219	162700	926492755	3640	3640	3640	3640	0
251	20250219	162600	926492755	3640	3640	3640	3640	0
252	20250219	162500	926492755	3640	3640	3640	3640	0
253	20250219	162400	926492755	3640	3640	3640	3640	0
254	20250219	162300	926492755	3640	3640	3640	3640	0
255	20250219	162200	926492755	3640	3640	3640	3640	0
256	20250219	162100	926492755	3640	3640	3640	3640	0
257	20250219	162000	926492755	3640	3640	3640	3640	0
258	20250219	161900	926492755	3640	3640	3640	3640	0
259	20250219	161800	926492755	3640	3640	3640	3640	0
260	20250219	161700	926492755	3640	3640	3640	3640	0
261	20250219	161600	926492755	3640	3640	3640	3640	0
262	20250219	161500	926492755	3640	3640	3640	3640	0
263	20250219	161400	926492755	3640	3640	3640	3640	0
264	20250219	161300	926492755	3640	3640	3640	3640	0
265	20250219	161200	926492755	3640	3640	3640	3640	0
266	20250219	161100	926492755	3640	3640	3640	3640	0
267	20250219	161000	926492755	3640	3640	3640	3640	0
268	20250219	160900	926492755	3640	3640	3640	3640	0
269	20250219	160800	926492755	3640	3640	3640	3640	0
270	20250219	160700	926492755	3640	3640	3640	3640	0
271	20250219	160600	926492755	3640	3640	3640	3640	0
272	20250219	160500	926492755	3640	3640	3640	3640	2245
273	20250219	160400	926492755	3640	3640	3640	3640	0
274	20250219	160300	926492755	3640	3640	3640	3640	0
275	20250219	160200	926492755	3640	3640	3640	3640	0
276	20250219	160100	926492755	3640	3640	3640	3640	0
277	20250219	160000	926492755	3640	3640	3640	3640	0
278	20250219	155900	926492755	3640	3640	3640	3640	0
279	20250219	155800	926492755	3640	3640	3640	3640	0
280	20250219	155700	926492755	3640	3640	3640	3640	0
281	20250219	155600	926492755	3640	3640	3640	3640	0
282	20250219	155500	926492755	3640	3640	3640	3640	0
283	20250219	155400	926492755	3640	3640	3640	3640	0
284	20250219	155300	926492755	3640	3640	3640	3640	0
285	20250219	155200	926492755	3640	3640	3640	3640	0
286	20250219	155100	926492755	3640	3640	3640	3640	0
287	20250219	155000	926492755	3640	3640	3640	3640	0
288	20250219	154900	926492755	3640	3640	3640	3640	0
289	20250219	154800	926492755	3640	3640	3640	3640	0
290	20250219	154700	926492755	3640	3640	3640	3640	0
291	20250219	154600	926492755	3640	3640	3640	3640	0
292	20250219	154500	926492755	3640	3640	3640	3640	0
293	20250219	154400	926492755	3640	3640	3640	3640	0
294	20250219	154300	926492755	3640	3640	3640	3640	0
295	20250219	154200	926492755	3640	3640	3640	3640	0
296	20250219	154100	926492755	3640	3640	3640	3640	0
297	20250219	154000	926492755	3640	3640	3640	3640	0
298	20250219	153900	926492755	3640	3640	3640	3640	0
299	20250219	153800	926492755	3640	3640	3640	3640	0
300	20250219	153700	926492755	3640	3640	3640	3640	0
301	20250219	153600	926492755	3640	3640	3640	3640	0
302	20250219	153500	926492755	3640	3640	3640	3640	2245
303	20250219	153400	926492755	3640	3640	3640	3640	0
304	20250219	153300	926492755	3640	3640	3640	3640	0
305	20250219	153200	926492755	3640	3640	3640	3640	0
306	20250219	153100	926492755	3640	3640	3640	3640	0
307	20250219	153000	926492755	3640	3640	3640	3640	2245
308	20250219	152900	918320955	3640	3640	3640	3640	0
309	20250219	152800	918320955	3640	3640	3640	3640	0
310	20250219	152700	918320955	3640	3640	3640	3640	0
311	20250219	152600	918320955	3640	3640	3640	3640	0
312	20250219	152500	918320955	3640	3640	3640	3640	0
313	20250219	152400	918320955	3640	3640	3640	3640	0
314	20250219	152300	918320955	3640	3640	3640	3640	0
315	20250219	152200	918320955	3640	3640	3640	3640	0
316	20250219	152100	918320955	3640	3640	3640	3640	0
317	20250219	152000	918320955	3640	3640	3640	3640	0
318	20250219	151900	918320955	3640	3650	3650	3640	625
319	20250219	151800	916043705	3650	3650	3650	3650	0
320	20250219	151700	916043705	3650	3640	3650	3635	241
321	20250219	151600	915166810	3655	3655	3655	3655	1
322	20250219	151500	915163155	3655	3655	3655	3655	31
323	20250219	151400	915049850	3655	3645	3655	3645	1460
324	20250219	151300	909720270	3645	3645	3645	3645	101
325	20250219	151200	909352125	3640	3640	3640	3640	1
326	20250219	151100	909348485	3640	3635	3640	3635	359
327	20250219	151000	908043020	3640	3640	3640	3640	1
328	20250219	150900	908039380	3640	3640	3640	3640	333
329	20250219	150800	906827260	3640	3640	3640	3640	0
330	20250219	150700	906827260	3640	3645	3645	3640	12
331	20250219	150600	906783530	3640	3640	3640	3640	0
332	20250219	150500	906783530	3640	3640	3640	3640	0
333	20250219	150400	906783530	3640	3640	3640	3640	0
334	20250219	150300	906783530	3640	3630	3640	3625	621
335	20250219	150200	904528260	3640	3640	3640	3640	4
336	20250219	150100	904513700	3640	3640	3640	3640	85
337	20250219	150000	904204300	3640	3640	3640	3640	0
338	20250219	145900	904204300	3640	3635	3640	3635	3
339	20250219	145800	904193385	3620	3635	3635	3620	421
340	20250219	145700	902663950	3635	3635	3635	3635	1
341	20250219	145600	902660315	3630	3630	3630	3630	1
342	20250219	145500	902656685	3630	3630	3630	3630	0
343	20250219	145400	902656685	3630	3630	3630	3630	50
344	20250219	145300	902475185	3630	3630	3630	3630	150
345	20250219	145200	901930685	3630	3625	3630	3625	620
346	20250219	145100	899681085	3625	3625	3625	3625	2
347	20250219	145000	899673835	3615	3595	3615	3595	278
348	20250219	144900	898668890	3600	3605	3605	3600	4338
349	20250219	144800	883050630	3610	3610	3610	3610	90
350	20250219	144700	882725730	3615	3615	3615	3615	56
351	20250219	144600	882523290	3620	3620	3620	3620	15
352	20250219	144500	882468990	3620	3620	3620	3620	20
353	20250219	144400	882396590	3620	3620	3620	3620	180
354	20250219	144300	881744990	3620	3620	3620	3620	1
355	20250219	144200	881741370	3630	3630	3630	3630	2
356	20250219	144100	881734110	3625	3625	3625	3625	0
357	20250219	144000	881734110	3625	3625	3625	3625	0
358	20250219	143900	881734110	3625	3625	3625	3625	0
359	20250219	143800	881734110	3625	3625	3625	3625	48
360	20250219	143700	881560110	3630	3630	3630	3630	0
361	20250219	143600	881560110	3630	3630	3630	3630	21
362	20250219	143500	881483880	3615	3615	3615	3615	1
363	20250219	143400	881480265	3615	3615	3615	3615	0
364	20250219	143300	881480265	3615	3625	3625	3615	200
365	20250219	143200	880756390	3625	3625	3625	3625	0
366	20250219	143100	880756390	3625	3625	3625	3625	0
367	20250219	143000	880756390	3625	3625	3625	3625	0
368	20250219	142900	880756390	3625	3625	3625	3625	1
369	20250219	142800	880752765	3635	3635	3635	3635	0
370	20250219	142700	880752765	3635	3635	3635	3635	25
371	20250219	142600	880661890	3635	3635	3635	3635	297
372	20250219	142500	879582295	3635	3635	3635	3635	0
373	20250219	142400	879582295	3635	3630	3635	3630	3
374	20250219	142300	879571395	3635	3635	3635	3635	0
375	20250219	142200	879571395	3635	3645	3645	3630	5
376	20250219	142100	879553210	3650	3605	3650	3605	5336
377	20250219	142000	860136735	3615	3615	3615	3615	1
378	20250219	141900	860133120	3610	3615	3615	3610	60
379	20250219	141800	859916485	3620	3620	3620	3620	219
380	20250219	141700	859123705	3635	3635	3635	3635	0
381	20250219	141600	859123705	3635	3635	3635	3635	0
382	20250219	141500	859123705	3635	3630	3635	3620	7
383	20250219	141400	859098310	3620	3635	3635	3620	12
384	20250219	141300	859054795	3620	3635	3635	3615	74
385	20250219	141200	858787015	3630	3630	3630	3630	0
386	20250219	141100	858787015	3630	3630	3630	3630	100
387	20250219	141000	858424015	3630	3630	3630	3630	0
388	20250219	140900	858424015	3630	3630	3630	3630	100
389	20250219	140800	858061015	3630	3630	3630	3630	50
390	20250219	140700	857879515	3625	3630	3635	3625	492
391	20250219	140600	856091435	3630	3625	3630	3625	266
392	20250219	140500	855126935	3640	3640	3640	3640	0
393	20250219	140400	855126935	3640	3635	3640	3635	2
394	20250219	140300	855119660	3630	3630	3630	3630	168
395	20250219	140200	854509820	3630	3630	3630	3630	0
396	20250219	140100	854509820	3630	3630	3630	3630	0
397	20250219	140000	854509820	3630	3635	3635	3630	1000
398	20250219	135900	850877320	3635	3635	3635	3630	405
399	20250219	135800	849405170	3635	3635	3640	3625	1316
400	20250219	135700	844622190	3635	3635	3635	3635	13
401	20250219	135600	844574935	3630	3625	3640	3625	565
402	20250219	135500	842524000	3620	3620	3620	3620	1042
403	20250219	135400	838751960	3620	3610	3620	3610	1085
404	20250219	135300	834834860	3610	3610	3610	3610	0
405	20250219	135200	834834860	3610	3610	3610	3610	0
406	20250219	135100	834834860	3610	3610	3610	3610	0
407	20250219	135000	834834860	3610	3610	3610	3610	2
408	20250219	134900	834827640	3605	3610	3610	3605	1000
409	20250219	134800	831221925	3610	3610	3610	3610	1
410	20250219	134700	831218315	3610	3610	3610	3610	0
411	20250219	134600	831218315	3610	3610	3610	3610	0
412	20250219	134500	831218315	3610	3610	3610	3610	0
413	20250219	134400	831218315	3610	3610	3610	3610	109
414	20250219	134300	830824825	3615	3615	3615	3615	1
415	20250219	134200	830821210	3610	3610	3610	3610	29
416	20250219	134100	830716520	3615	3615	3615	3615	0
417	20250219	134000	830716520	3615	3615	3615	3615	0
418	20250219	133900	830716520	3615	3615	3615	3615	1
419	20250219	133800	830712905	3610	3610	3610	3610	2278
420	20250219	133700	822489325	3610	3630	3630	3610	6636
421	20250219	133600	798493080	3640	3640	3640	3640	0
422	20250219	133500	798493080	3640	3630	3640	3630	62
423	20250219	133400	798268000	3630	3630	3630	3630	0
424	20250219	133300	798268000	3630	3630	3630	3630	0
425	20250219	133200	798268000	3630	3630	3630	3630	254
426	20250219	133100	797345980	3640	3640	3640	3640	25
427	20250219	133000	797254980	3640	3640	3640	3640	935
428	20250219	132900	793851580	3640	3640	3640	3640	0
429	20250219	132800	793851580	3640	3640	3640	3640	1425
430	20250219	132700	788664580	3640	3635	3640	3635	40
431	20250219	132600	788519175	3635	3635	3635	3635	0
432	20250219	132500	788519175	3635	3635	3635	3635	21
433	20250219	132400	788442840	3635	3635	3635	3635	0
434	20250219	132300	788442840	3635	3630	3635	3630	277
435	20250219	132200	787437320	3630	3630	3630	3630	1
436	20250219	132100	787433690	3630	3625	3630	3625	503
437	20250219	132000	785610310	3630	3620	3630	3620	7
438	20250219	131900	785584925	3630	3615	3630	3615	5
439	20250219	131800	785566810	3615	3610	3630	3610	163
440	20250219	131700	784978320	3605	3605	3605	3605	1
441	20250219	131600	784974715	3610	3610	3610	3610	51
442	20250219	131500	784790605	3610	3605	3610	3605	52
443	20250219	131400	784603130	3600	3600	3600	3600	100
444	20250219	131300	784243130	3595	3595	3595	3595	0
445	20250219	131200	784243130	3595	3595	3595	3595	0
446	20250219	131100	784243130	3595	3595	3595	3595	10
447	20250219	131000	784207180	3595	3595	3600	3595	9
448	20250219	130900	784174820	3595	3600	3600	3595	42
449	20250219	130800	784023640	3595	3595	3595	3595	5
450	20250219	130700	784005665	3595	3595	3595	3595	0
451	20250219	130600	784005665	3595	3595	3595	3595	0
452	20250219	130500	784005665	3595	3595	3595	3595	0
453	20250219	130400	784005665	3595	3595	3600	3595	5
454	20250219	130300	783987680	3600	3595	3600	3595	2
455	20250219	130200	783980485	3595	3595	3595	3595	0
456	20250219	130100	783980485	3595	3595	3595	3595	0
457	20250219	130000	783980485	3595	3595	3595	3595	0
458	20250219	125900	783980485	3595	3595	3595	3595	2
459	20250219	125800	783973295	3590	3595	3600	3590	708
460	20250219	125700	781426365	3600	3595	3600	3595	25
461	20250219	125600	781336485	3595	3595	3595	3595	36
462	20250219	125500	781207065	3595	3595	3595	3595	0
463	20250219	125400	781207065	3595	3595	3595	3595	0
464	20250219	125300	781207065	3595	3595	3595	3595	4
465	20250219	125200	781192685	3595	3595	3595	3595	3
466	20250219	125100	781181900	3595	3600	3600	3595	21
467	20250219	125000	781106390	3600	3600	3600	3600	0
468	20250219	124900	781106390	3600	3605	3605	3600	51
469	20250219	124800	780922770	3620	3595	3640	3595	944
470	20250219	124700	777503715	3595	3585	3595	3585	6
471	20250219	124600	777482180	3585	3585	3585	3585	203
472	20250219	124500	776754425	3585	3595	3595	3585	325
473	20250219	124400	775588190	3600	3600	3600	3600	0
474	20250219	124300	775588190	3600	3600	3600	3600	0
475	20250219	124200	775588190	3600	3600	3600	3600	0
476	20250219	124100	775588190	3600	3600	3600	3600	7
477	20250219	124000	775562990	3600	3590	3600	3590	214
478	20250219	123900	774794670	3590	3595	3595	3590	94
479	20250219	123800	774457205	3600	3595	3600	3595	9
480	20250219	123700	774424810	3590	3585	3590	3585	2628
481	20250219	123600	765003415	3585	3585	3585	3585	302
482	20250219	123500	763920745	3585	3585	3585	3585	644
483	20250219	123400	761612005	3580	3590	3590	3580	769
484	20250219	123300	758857085	3590	3600	3605	3590	290
485	20250219	123200	757813485	3595	3595	3595	3595	1
486	20250219	123100	757809890	3595	3635	3635	3590	605
487	20250219	123000	755632550	3615	3595	3635	3595	455
488	20250219	122900	753991235	3595	3595	3595	3585	295
489	20250219	122800	752932245	3590	3590	3590	3590	0
490	20250219	122700	752932245	3590	3590	3590	3590	1
491	20250219	122600	752928655	3595	3590	3595	3590	222
492	20250219	122500	752130625	3590	3595	3595	3590	62
493	20250219	122400	751907795	3590	3590	3590	3590	26
494	20250219	122300	751814455	3580	3580	3580	3580	522
495	20250219	122200	749945695	3580	3595	3595	3580	2646
496	20250219	122100	740454870	3595	3595	3595	3595	0
497	20250219	122000	740454870	3595	3610	3610	3595	246
498	20250219	121900	739569530	3605	3610	3610	3605	12
499	20250219	121800	739526240	3605	3605	3610	3605	59
500	20250219	121700	739313525	3605	3605	3605	3605	584
501	20250219	121600	737208205	3605	3605	3605	3605	585
502	20250219	121500	735099280	3605	3605	3605	3605	584
503	20250219	121400	732993960	3595	3595	3595	3595	0
504	20250219	121300	732993960	3595	3595	3595	3595	0
505	20250219	121200	732993960	3595	3615	3625	3595	3104
506	20250219	121100	721827505	3625	3625	3625	3625	0
507	20250219	121000	721827505	3625	3625	3625	3625	0
508	20250219	120900	721827505	3625	3625	3625	3625	0
509	20250219	120800	721827505	3625	3610	3625	3610	35
510	20250219	120700	721700990	3610	3610	3610	3610	0
511	20250219	120600	721700990	3610	3610	3610	3610	11
512	20250219	120500	721661280	3610	3615	3615	3605	353
513	20250219	120400	720386585	3615	3615	3615	3615	0
514	20250219	120300	720386585	3615	3615	3615	3615	0
515	20250219	120200	720386585	3615	3615	3615	3615	0
516	20250219	120100	720386585	3615	3615	3615	3615	0
517	20250219	120000	720386585	3615	3615	3615	3615	1
518	20250219	115900	720382970	3615	3625	3625	3615	64
519	20250219	115800	720151600	3615	3620	3635	3615	107
520	20250219	115700	719764725	3635	3630	3635	3620	5
521	20250219	115600	719746570	3615	3615	3615	3615	0
522	20250219	115500	719746570	3615	3615	3630	3615	42
523	20250219	115400	719594300	3625	3625	3625	3625	0
524	20250219	115300	719594300	3625	3625	3625	3625	0
525	20250219	115200	719594300	3625	3620	3625	3610	83
526	20250219	115100	719294635	3610	3610	3625	3610	11
527	20250219	115000	719254875	3605	3620	3630	3600	389
528	20250219	114900	717853665	3635	3620	3635	3615	104
529	20250219	114800	717477145	3635	3620	3635	3620	4
530	20250219	114700	717462635	3640	3640	3640	3640	0
531	20250219	114600	717462635	3640	3630	3640	3620	103
532	20250219	114500	717087750	3615	3620	3625	3615	501
533	20250219	114400	715274140	3620	3620	3620	3615	470
534	20250219	114300	713572760	3615	3615	3620	3615	326
535	20250219	114200	712392665	3615	3615	3615	3615	59
536	20250219	114100	712179380	3615	3615	3615	3615	6
537	20250219	114000	712157690	3615	3620	3620	3615	2231
538	20250219	113900	704081490	3620	3620	3620	3620	0
539	20250219	113800	704081490	3620	3620	3620	3620	10
540	20250219	113700	704045290	3620	3630	3630	3615	18
541	20250219	113600	703980055	3630	3610	3630	3610	3554
542	20250219	113500	691114480	3605	3605	3605	3605	0
543	20250219	113400	691114480	3605	3605	3605	3605	0
544	20250219	113300	691114480	3605	3605	3605	3605	0
545	20250219	113200	691114480	3605	3600	3610	3600	822
546	20250219	113100	688147840	3600	3600	3600	3600	199
547	20250219	113000	687431440	3600	3600	3600	3600	0
548	20250219	112900	687431440	3600	3600	3600	3600	0
549	20250219	112800	687431440	3600	3600	3600	3600	0
550	20250219	112700	687431440	3600	3600	3600	3600	1
551	20250219	112600	687427840	3600	3600	3600	3600	1
552	20250219	112500	687424240	3600	3600	3600	3600	2
553	20250219	112400	687417040	3595	3595	3595	3595	0
554	20250219	112300	687417040	3595	3600	3600	3585	1059
555	20250219	112200	683614175	3605	3625	3625	3605	4276
556	20250219	112100	668137265	3620	3620	3620	3620	0
557	20250219	112000	668137265	3620	3630	3630	3620	214
558	20250219	111900	667360995	3630	3630	3630	3630	1
559	20250219	111800	667357365	3630	3630	3630	3630	223
560	20250219	111700	666547875	3625	3630	3630	3625	2317
561	20250219	111600	658143255	3630	3630	3630	3630	580
562	20250219	111500	656037855	3635	3635	3635	3635	50
563	20250219	111400	655856105	3630	3635	3635	3630	101
564	20250219	111300	655489465	3635	3635	3635	3635	0
565	20250219	111200	655489465	3635	3635	3635	3635	1
566	20250219	111100	655485830	3635	3635	3635	3635	0
567	20250219	111000	655485830	3635	3635	3635	3635	365
568	20250219	110900	654159055	3625	3625	3625	3625	1
569	20250219	110800	654155430	3620	3615	3620	3615	25
570	20250219	110700	654065010	3615	3625	3625	3615	990
571	20250219	110600	650481520	3625	3645	3645	3625	2169
572	20250219	110500	642597175	3650	3650	3655	3650	5
573	20250219	110400	642578920	3650	3650	3650	3650	159
574	20250219	110300	641998570	3655	3655	3655	3655	30
575	20250219	110200	641888920	3660	3660	3660	3660	0
576	20250219	110100	641888920	3660	3660	3660	3660	0
577	20250219	110000	641888920	3660	3650	3660	3650	17
578	20250219	105900	641826860	3650	3650	3670	3650	272
579	20250219	105800	640833255	3650	3665	3675	3645	1180
580	20250219	105700	636514880	3675	3675	3675	3675	781
581	20250219	105600	633644705	3690	3680	3690	3680	1684
582	20250219	105500	627436745	3690	3690	3690	3690	0
583	20250219	105400	627436745	3690	3690	3690	3690	1
584	20250219	105300	627433055	3680	3700	3700	3680	1535
585	20250219	105200	621781025	3695	3675	3710	3675	9302
586	20250219	105100	587457570	3670	3650	3670	3650	470
587	20250219	105000	585737755	3650	3650	3650	3650	4
588	20250219	104900	585723155	3650	3650	3650	3650	0
589	20250219	104800	585723155	3650	3650	3650	3650	273
590	20250219	104700	584726705	3650	3645	3650	3640	872
591	20250219	104600	581548580	3650	3650	3655	3645	1895
592	20250219	104500	574634375	3650	3645	3650	3640	1262
593	20250219	104400	570034230	3650	3650	3650	3650	330
594	20250219	104300	568829730	3645	3645	3645	3645	7
595	20250219	104200	568804215	3645	3645	3645	3645	150
596	20250219	104100	568257465	3640	3640	3640	3640	0
597	20250219	104000	568257465	3640	3640	3640	3640	100
598	20250219	103900	567893465	3635	3630	3635	3630	189
599	20250219	103800	567206600	3625	3620	3625	3620	323
600	20250219	103700	566036960	3625	3625	3625	3625	1
601	20250219	103600	566033335	3625	3625	3625	3625	280
602	20250219	103500	565018335	3635	3635	3635	3635	0
603	20250219	103400	565018335	3635	3640	3640	3630	79
604	20250219	103300	564731500	3630	3650	3650	3630	63
605	20250219	103200	564502735	3630	3650	3655	3630	71
606	20250219	103100	564244485	3645	3615	3650	3615	1089
607	20250219	103000	560289130	3620	3620	3620	3615	7
608	20250219	102900	560263805	3605	3605	3605	3605	0
609	20250219	102800	560263805	3605	3605	3605	3605	0
610	20250219	102700	560263805	3605	3620	3620	3590	478
611	20250219	102600	558541020	3620	3610	3620	3605	734
612	20250219	102500	555887000	3610	3605	3610	3605	84
613	20250219	102400	555583780	3610	3600	3610	3600	25
614	20250219	102300	555493665	3600	3595	3600	3590	3196
615	20250219	102200	544006230	3600	3605	3605	3600	1580
616	20250219	102100	538316990	3610	3605	3610	3605	17
617	20250219	102000	538255680	3605	3610	3610	3600	225
618	20250219	101900	537444670	3610	3615	3615	3610	2783
619	20250219	101800	527384625	3620	3620	3620	3620	158
620	20250219	101700	526812665	3625	3625	3625	3625	1
621	20250219	101600	526809040	3620	3620	3620	3620	85
622	20250219	101500	526501340	3630	3625	3630	3625	252
623	20250219	101400	525586820	3625	3625	3625	3615	492
624	20250219	101300	523806505	3630	3630	3640	3630	61
625	20250219	101200	523585045	3625	3615	3625	3615	956
626	20250219	101100	520122435	3615	3625	3625	3615	838
627	20250219	101000	517092845	3615	3610	3625	3610	1459
628	20250219	100900	511820930	3610	3630	3630	3610	777
629	20250219	100800	509010745	3630	3635	3635	3625	1128
630	20250219	100700	504919170	3630	3675	3675	3630	7635
631	20250219	100600	477183240	3675	3675	3675	3675	24
632	20250219	100500	477095040	3675	3680	3680	3675	6
633	20250219	100400	477072975	3675	3695	3695	3665	664
634	20250219	100300	474638550	3700	3700	3705	3680	1245
635	20250219	100200	470039025	3695	3685	3695	3685	951
636	20250219	100100	466530635	3680	3675	3680	3645	744
637	20250219	100000	463796960	3675	3675	3680	3675	795
638	20250219	095900	460875265	3655	3645	3675	3645	1579
639	20250219	095800	455111885	3645	3645	3645	3640	549
640	20250219	095700	453111660	3650	3670	3670	3650	973
641	20250219	095600	449548455	3680	3680	3680	3680	77
642	20250219	095500	449265095	3680	3695	3695	3680	219
643	20250219	095400	448458145	3680	3695	3695	3680	413
644	20250219	095300	446935920	3685	3715	3715	3675	5059
645	20250219	095200	428229895	3725	3715	3725	3715	695
646	20250219	095100	425642570	3725	3715	3725	3715	296
647	20250219	095000	424540190	3705	3700	3705	3700	114
648	20250219	094900	424118295	3700	3700	3700	3700	460
649	20250219	094800	422416295	3700	3725	3725	3700	973
650	20250219	094700	418815785	3715	3715	3730	3710	1006
651	20250219	094600	415076705	3710	3695	3710	3695	635
652	20250219	094500	412725580	3695	3710	3715	3670	3808
653	20250219	094400	398662995	3710	3710	3710	3700	288
654	20250219	094300	397594890	3715	3700	3715	3700	273
655	20250219	094200	396584775	3700	3720	3720	3700	1897
656	20250219	094100	389549620	3720	3715	3730	3715	1340
657	20250219	094000	384561040	3710	3730	3730	3710	5552
658	20250219	093900	363881195	3730	3745	3745	3725	4312
659	20250219	093800	347764300	3740	3735	3770	3730	13034
660	20250219	093700	298877890	3735	3695	3735	3695	8765
661	20250219	093600	266284215	3695	3685	3715	3685	6692
662	20250219	093500	241496180	3690	3670	3695	3665	330
663	20250219	093400	240284010	3695	3695	3705	3675	1770
664	20250219	093300	233738575	3680	3640	3700	3640	3267
665	20250219	093200	221743945	3625	3635	3635	3625	71
666	20250219	093100	221486215	3640	3640	3640	3635	3494
667	20250219	093000	208768935	3640	3645	3645	3635	113
668	20250219	092900	208357130	3645	3645	3645	3645	332
669	20250219	092800	207146990	3635	3605	3635	3605	3854
670	20250219	092700	193161110	3600	3585	3600	3585	232
671	20250219	092600	192326540	3585	3615	3615	3575	1986
672	20250219	092500	185182380	3615	3610	3615	3610	179
673	20250219	092400	184535445	3610	3645	3645	3610	2310
674	20250219	092300	176151040	3645	3665	3665	3640	2938
675	20250219	092200	165414155	3665	3695	3710	3665	5311
676	20250219	092100	145800815	3685	3715	3720	3685	3333
677	20250219	092000	133440185	3715	3665	3715	3645	6811
678	20250219	091900	108441245	3680	3655	3700	3650	6741
679	20250219	091800	83633000	3650	3650	3665	3645	7630
680	20250219	091700	55759050	3650	3590	3650	3590	6947
681	20250219	091600	30576865	3585	3575	3585	3575	740
682	20250219	091500	27928500	3570	3560	3570	3560	1013
683	20250219	091400	24316740	3560	3560	3560	3560	4
684	20250219	091300	24302500	3560	3550	3560	3550	143
685	20250219	091200	23794240	3550	3550	3550	3550	2
686	20250219	091100	23787140	3550	3535	3555	3535	512
687	20250219	091000	21977035	3545	3560	3560	3545	1102
688	20250219	090900	18061415	3565	3565	3565	3565	2
689	20250219	090800	18054285	3565	3565	3575	3550	2694
690	20250219	090700	8471425	3565	3570	3570	3565	267
691	20250219	090600	7519320	3565	3560	3565	3560	871
692	20250219	090500	4416780	3550	3550	3555	3550	312
693	20250219	090400	3309130	3550	3560	3560	3535	14
694	20250219	090300	3259360	3540	3565	3565	3540	209
695	20250219	090200	2514475	3535	3535	3535	3535	10
696	20250219	090100	2479125	3525	3550	3575	3525	109
697	20250219	090000	2091425	3515	3515	3515	3515	595