KissMeData/232830/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205600	384930765	2470	2470	2470	2470	1662
3	20250219	205500	384930765	2470	2470	2470	2470	0
4	20250219	205400	384930765	2470	2470	2470	2470	0
5	20250219	205300	384930765	2470	2470	2470	2470	0
6	20250219	205200	384930765	2470	2470	2470	2470	0
7	20250219	205100	384930765	2470	2470	2470	2470	0
8	20250219	205000	384930765	2470	2470	2470	2470	0
9	20250219	204900	384930765	2470	2470	2470	2470	0
10	20250219	204800	384930765	2470	2470	2470	2470	0
11	20250219	204700	384930765	2470	2470	2470	2470	0
12	20250219	204600	384930765	2470	2470	2470	2470	0
13	20250219	204500	384930765	2470	2470	2470	2470	0
14	20250219	204400	384930765	2470	2470	2470	2470	0
15	20250219	204300	384930765	2470	2470	2470	2470	0
16	20250219	204200	384930765	2470	2470	2470	2470	0
17	20250219	204100	384930765	2470	2470	2470	2470	0
18	20250219	204000	384930765	2470	2470	2470	2470	0
19	20250219	203900	384930765	2470	2470	2470	2470	0
20	20250219	203800	384930765	2470	2470	2470	2470	0
21	20250219	203700	384930765	2470	2470	2470	2470	0
22	20250219	203600	384930765	2470	2470	2470	2470	0
23	20250219	203500	384930765	2470	2470	2470	2470	0
24	20250219	203400	384930765	2470	2470	2470	2470	0
25	20250219	203300	384930765	2470	2470	2470	2470	0
26	20250219	203200	384930765	2470	2470	2470	2470	0
27	20250219	203100	384930765	2470	2470	2470	2470	0
28	20250219	203000	384930765	2470	2470	2470	2470	0
29	20250219	202900	384930765	2470	2470	2470	2470	0
30	20250219	202800	384930765	2470	2470	2470	2470	0
31	20250219	202700	384930765	2470	2470	2470	2470	0
32	20250219	202600	384930765	2470	2470	2470	2470	1662
33	20250219	202500	384930765	2470	2470	2470	2470	0
34	20250219	202400	384930765	2470	2470	2470	2470	0
35	20250219	202300	384930765	2470	2470	2470	2470	0
36	20250219	202200	384930765	2470	2470	2470	2470	0
37	20250219	202100	384930765	2470	2470	2470	2470	0
38	20250219	202000	384930765	2470	2470	2470	2470	0
39	20250219	201900	384930765	2470	2470	2470	2470	0
40	20250219	201800	384930765	2470	2470	2470	2470	0
41	20250219	201700	384930765	2470	2470	2470	2470	0
42	20250219	201600	384930765	2470	2470	2470	2470	0
43	20250219	201500	384930765	2470	2470	2470	2470	0
44	20250219	201400	384930765	2470	2470	2470	2470	0
45	20250219	201300	384930765	2470	2470	2470	2470	0
46	20250219	201200	384930765	2470	2470	2470	2470	0
47	20250219	201100	384930765	2470	2470	2470	2470	0
48	20250219	201000	384930765	2470	2470	2470	2470	0
49	20250219	200900	384930765	2470	2470	2470	2470	0
50	20250219	200800	384930765	2470	2470	2470	2470	0
51	20250219	200700	384930765	2470	2470	2470	2470	0
52	20250219	200600	384930765	2470	2470	2470	2470	0
53	20250219	200500	384930765	2470	2470	2470	2470	0
54	20250219	200400	384930765	2470	2470	2470	2470	0
55	20250219	200300	384930765	2470	2470	2470	2470	0
56	20250219	200200	384930765	2470	2470	2470	2470	0
57	20250219	200100	384930765	2470	2470	2470	2470	0
58	20250219	200000	384930765	2470	2470	2470	2470	0
59	20250219	195900	384930765	2470	2470	2470	2470	0
60	20250219	195800	384930765	2470	2470	2470	2470	0
61	20250219	195700	384930765	2470	2470	2470	2470	0
62	20250219	195600	384930765	2470	2470	2470	2470	1662
63	20250219	195500	384930765	2470	2470	2470	2470	0
64	20250219	195400	384930765	2470	2470	2470	2470	0
65	20250219	195300	384930765	2470	2470	2470	2470	0
66	20250219	195200	384930765	2470	2470	2470	2470	0
67	20250219	195100	384930765	2470	2470	2470	2470	0
68	20250219	195000	384930765	2470	2470	2470	2470	0
69	20250219	194900	384930765	2470	2470	2470	2470	0
70	20250219	194800	384930765	2470	2470	2470	2470	0
71	20250219	194700	384930765	2470	2470	2470	2470	0
72	20250219	194600	384930765	2470	2470	2470	2470	0
73	20250219	194500	384930765	2470	2470	2470	2470	0
74	20250219	194400	384930765	2470	2470	2470	2470	0
75	20250219	194300	384930765	2470	2470	2470	2470	0
76	20250219	194200	384930765	2470	2470	2470	2470	0
77	20250219	194100	384930765	2470	2470	2470	2470	0
78	20250219	194000	384930765	2470	2470	2470	2470	0
79	20250219	193900	384930765	2470	2470	2470	2470	0
80	20250219	193800	384930765	2470	2470	2470	2470	0
81	20250219	193700	384930765	2470	2470	2470	2470	0
82	20250219	193600	384930765	2470	2470	2470	2470	0
83	20250219	193500	384930765	2470	2470	2470	2470	0
84	20250219	193400	384930765	2470	2470	2470	2470	0
85	20250219	193300	384930765	2470	2470	2470	2470	0
86	20250219	193200	384930765	2470	2470	2470	2470	0
87	20250219	193100	384930765	2470	2470	2470	2470	0
88	20250219	193000	384930765	2470	2470	2470	2470	0
89	20250219	192900	384930765	2470	2470	2470	2470	0
90	20250219	192800	384930765	2470	2470	2470	2470	0
91	20250219	192700	384930765	2470	2470	2470	2470	0
92	20250219	192600	384930765	2470	2470	2470	2470	1662
93	20250219	192500	384930765	2470	2470	2470	2470	0
94	20250219	192400	384930765	2470	2470	2470	2470	0
95	20250219	192300	384930765	2470	2470	2470	2470	0
96	20250219	192200	384930765	2470	2470	2470	2470	0
97	20250219	192100	384930765	2470	2470	2470	2470	0
98	20250219	192000	384930765	2470	2470	2470	2470	0
99	20250219	191900	384930765	2470	2470	2470	2470	0
100	20250219	191800	384930765	2470	2470	2470	2470	0
101	20250219	191700	384930765	2470	2470	2470	2470	0
102	20250219	191600	384930765	2470	2470	2470	2470	0
103	20250219	191500	384930765	2470	2470	2470	2470	0
104	20250219	191400	384930765	2470	2470	2470	2470	0
105	20250219	191300	384930765	2470	2470	2470	2470	0
106	20250219	191200	384930765	2470	2470	2470	2470	0
107	20250219	191100	384930765	2470	2470	2470	2470	0
108	20250219	191000	384930765	2470	2470	2470	2470	0
109	20250219	190900	384930765	2470	2470	2470	2470	0
110	20250219	190800	384930765	2470	2470	2470	2470	0
111	20250219	190700	384930765	2470	2470	2470	2470	0
112	20250219	190600	384930765	2470	2470	2470	2470	0
113	20250219	190500	384930765	2470	2470	2470	2470	0
114	20250219	190400	384930765	2470	2470	2470	2470	0
115	20250219	190300	384930765	2470	2470	2470	2470	0
116	20250219	190200	384930765	2470	2470	2470	2470	0
117	20250219	190100	384930765	2470	2470	2470	2470	0
118	20250219	190000	384930765	2470	2470	2470	2470	0
119	20250219	185900	384930765	2470	2470	2470	2470	0
120	20250219	185800	384930765	2470	2470	2470	2470	0
121	20250219	185700	384930765	2470	2470	2470	2470	0
122	20250219	185600	384930765	2470	2470	2470	2470	1662
123	20250219	185500	384930765	2470	2470	2470	2470	0
124	20250219	185400	384930765	2470	2470	2470	2470	0
125	20250219	185300	384930765	2470	2470	2470	2470	0
126	20250219	185200	384930765	2470	2470	2470	2470	0
127	20250219	185100	384930765	2470	2470	2470	2470	0
128	20250219	185000	384930765	2470	2470	2470	2470	0
129	20250219	184900	384930765	2470	2470	2470	2470	0
130	20250219	184800	384930765	2470	2470	2470	2470	0
131	20250219	184700	384930765	2470	2470	2470	2470	0
132	20250219	184600	384930765	2470	2470	2470	2470	0
133	20250219	184500	384930765	2470	2470	2470	2470	0
134	20250219	184400	384930765	2470	2470	2470	2470	0
135	20250219	184300	384930765	2470	2470	2470	2470	0
136	20250219	184200	384930765	2470	2470	2470	2470	0
137	20250219	184100	384930765	2470	2470	2470	2470	0
138	20250219	184000	384930765	2470	2470	2470	2470	0
139	20250219	183900	384930765	2470	2470	2470	2470	0
140	20250219	183800	384930765	2470	2470	2470	2470	0
141	20250219	183700	384930765	2470	2470	2470	2470	0
142	20250219	183600	384930765	2470	2470	2470	2470	0
143	20250219	183500	384930765	2470	2470	2470	2470	0
144	20250219	183400	384930765	2470	2470	2470	2470	0
145	20250219	183300	384930765	2470	2470	2470	2470	0
146	20250219	183200	384930765	2470	2470	2470	2470	0
147	20250219	183100	384930765	2470	2470	2470	2470	0
148	20250219	183000	384930765	2470	2470	2470	2470	0
149	20250219	182900	384930765	2470	2470	2470	2470	0
150	20250219	182800	384930765	2470	2470	2470	2470	0
151	20250219	182700	384930765	2470	2470	2470	2470	0
152	20250219	182600	384930765	2470	2470	2470	2470	1662
153	20250219	182500	384930765	2470	2470	2470	2470	0
154	20250219	182400	384930765	2470	2470	2470	2470	0
155	20250219	182300	384930765	2470	2470	2470	2470	0
156	20250219	182200	384930765	2470	2470	2470	2470	0
157	20250219	182100	384930765	2470	2470	2470	2470	0
158	20250219	182000	384930765	2470	2470	2470	2470	0
159	20250219	181900	384930765	2470	2470	2470	2470	0
160	20250219	181800	384930765	2470	2470	2470	2470	0
161	20250219	181700	384930765	2470	2470	2470	2470	0
162	20250219	181600	384930765	2470	2470	2470	2470	0
163	20250219	181500	384930765	2470	2470	2470	2470	0
164	20250219	181400	384930765	2470	2470	2470	2470	0
165	20250219	181300	384930765	2470	2470	2470	2470	0
166	20250219	181200	384930765	2470	2470	2470	2470	0
167	20250219	181100	384930765	2470	2470	2470	2470	0
168	20250219	181000	384930765	2470	2470	2470	2470	0
169	20250219	180900	384930765	2470	2470	2470	2470	0
170	20250219	180800	384930765	2470	2470	2470	2470	0
171	20250219	180700	384930765	2470	2470	2470	2470	0
172	20250219	180600	384930765	2470	2470	2470	2470	0
173	20250219	180500	384930765	2470	2470	2470	2470	0
174	20250219	180400	384930765	2470	2470	2470	2470	0
175	20250219	180300	384930765	2470	2470	2470	2470	0
176	20250219	180200	384930765	2470	2470	2470	2470	0
177	20250219	180100	384930765	2470	2470	2470	2470	0
178	20250219	180000	384930765	2470	2470	2470	2470	0
179	20250219	175900	384930765	2470	2470	2470	2470	0
180	20250219	175800	384930765	2470	2470	2470	2470	0
181	20250219	175700	384930765	2470	2470	2470	2470	0
182	20250219	175600	384930765	2470	2470	2470	2470	1662
183	20250219	175500	384930765	2470	2470	2470	2470	0
184	20250219	175400	384930765	2470	2470	2470	2470	0
185	20250219	175300	384930765	2470	2470	2470	2470	0
186	20250219	175200	384930765	2470	2470	2470	2470	0
187	20250219	175100	384930765	2470	2470	2470	2470	0
188	20250219	175000	384930765	2470	2470	2470	2470	0
189	20250219	174900	384930765	2470	2470	2470	2470	0
190	20250219	174800	384930765	2470	2470	2470	2470	0
191	20250219	174700	384930765	2470	2470	2470	2470	0
192	20250219	174600	384930765	2470	2470	2470	2470	0
193	20250219	174500	384930765	2470	2470	2470	2470	0
194	20250219	174400	384930765	2470	2470	2470	2470	0
195	20250219	174300	384930765	2470	2470	2470	2470	0
196	20250219	174200	384930765	2470	2470	2470	2470	0
197	20250219	174100	384930765	2470	2470	2470	2470	0
198	20250219	174000	384930765	2470	2470	2470	2470	0
199	20250219	173900	384930765	2470	2470	2470	2470	0
200	20250219	173800	384930765	2470	2470	2470	2470	0
201	20250219	173700	384930765	2470	2470	2470	2470	0
202	20250219	173600	384930765	2470	2470	2470	2470	0
203	20250219	173500	384930765	2470	2470	2470	2470	0
204	20250219	173400	384930765	2470	2470	2470	2470	0
205	20250219	173300	384930765	2470	2470	2470	2470	0
206	20250219	173200	384930765	2470	2470	2470	2470	0
207	20250219	173100	384930765	2470	2470	2470	2470	0
208	20250219	173000	384930765	2470	2470	2470	2470	0
209	20250219	172900	384930765	2470	2470	2470	2470	0
210	20250219	172800	384930765	2470	2470	2470	2470	0
211	20250219	172700	384930765	2470	2470	2470	2470	0
212	20250219	172600	384930765	2470	2470	2470	2470	1662
213	20250219	172500	384930765	2470	2470	2470	2470	0
214	20250219	172400	384930765	2470	2470	2470	2470	0
215	20250219	172300	384930765	2470	2470	2470	2470	0
216	20250219	172200	384930765	2470	2470	2470	2470	0
217	20250219	172100	384930765	2470	2470	2470	2470	0
218	20250219	172000	384930765	2470	2470	2470	2470	0
219	20250219	171900	384930765	2470	2470	2470	2470	0
220	20250219	171800	384930765	2470	2470	2470	2470	0
221	20250219	171700	384930765	2470	2470	2470	2470	0
222	20250219	171600	384930765	2470	2470	2470	2470	0
223	20250219	171500	384930765	2470	2470	2470	2470	0
224	20250219	171400	384930765	2470	2470	2470	2470	0
225	20250219	171300	384930765	2470	2470	2470	2470	0
226	20250219	171200	384930765	2470	2470	2470	2470	0
227	20250219	171100	384930765	2470	2470	2470	2470	0
228	20250219	171000	384930765	2470	2470	2470	2470	0
229	20250219	170900	384930765	2470	2470	2470	2470	0
230	20250219	170800	384930765	2470	2470	2470	2470	0
231	20250219	170700	384930765	2470	2470	2470	2470	0
232	20250219	170600	384930765	2470	2470	2470	2470	0
233	20250219	170500	384930765	2470	2470	2470	2470	0
234	20250219	170400	384930765	2470	2470	2470	2470	0
235	20250219	170300	384930765	2470	2470	2470	2470	0
236	20250219	170200	384930765	2470	2470	2470	2470	0
237	20250219	170100	384930765	2470	2470	2470	2470	0
238	20250219	170000	384930765	2470	2470	2470	2470	0
239	20250219	165900	384930765	2470	2470	2470	2470	0
240	20250219	165800	384930765	2470	2470	2470	2470	0
241	20250219	165700	384930765	2470	2470	2470	2470	0
242	20250219	165600	384930765	2470	2470	2470	2470	1662
243	20250219	165500	384930765	2470	2470	2470	2470	0
244	20250219	165400	384930765	2470	2470	2470	2470	0
245	20250219	165300	384930765	2470	2470	2470	2470	0
246	20250219	165200	384930765	2470	2470	2470	2470	0
247	20250219	165100	384930765	2470	2470	2470	2470	0
248	20250219	165000	384930765	2470	2470	2470	2470	0
249	20250219	164900	384930765	2470	2470	2470	2470	0
250	20250219	164800	384930765	2470	2470	2470	2470	0
251	20250219	164700	384930765	2470	2470	2470	2470	0
252	20250219	164600	384930765	2470	2470	2470	2470	0
253	20250219	164500	384930765	2470	2470	2470	2470	0
254	20250219	164400	384930765	2470	2470	2470	2470	0
255	20250219	164300	384930765	2470	2470	2470	2470	0
256	20250219	164200	384930765	2470	2470	2470	2470	0
257	20250219	164100	384930765	2470	2470	2470	2470	0
258	20250219	164000	384930765	2470	2470	2470	2470	0
259	20250219	163900	384930765	2470	2470	2470	2470	0
260	20250219	163800	384930765	2470	2470	2470	2470	0
261	20250219	163700	384930765	2470	2470	2470	2470	0
262	20250219	163600	384930765	2470	2470	2470	2470	0
263	20250219	163500	384930765	2470	2470	2470	2470	0
264	20250219	163400	384930765	2470	2470	2470	2470	0
265	20250219	163300	384930765	2470	2470	2470	2470	0
266	20250219	163200	384930765	2470	2470	2470	2470	0
267	20250219	163100	384930765	2470	2470	2470	2470	0
268	20250219	163000	384930765	2470	2470	2470	2470	0
269	20250219	162900	384930765	2470	2470	2470	2470	0
270	20250219	162800	384930765	2470	2470	2470	2470	0
271	20250219	162700	384930765	2470	2470	2470	2470	0
272	20250219	162600	384930765	2470	2470	2470	2470	1662
273	20250219	162500	384930765	2470	2470	2470	2470	0
274	20250219	162400	384930765	2470	2470	2470	2470	0
275	20250219	162300	384930765	2470	2470	2470	2470	0
276	20250219	162200	384930765	2470	2470	2470	2470	0
277	20250219	162100	384930765	2470	2470	2470	2470	0
278	20250219	162000	384930765	2470	2470	2470	2470	0
279	20250219	161900	384930765	2470	2470	2470	2470	0
280	20250219	161800	384930765	2470	2470	2470	2470	0
281	20250219	161700	384930765	2470	2470	2470	2470	0
282	20250219	161600	384930765	2470	2470	2470	2470	0
283	20250219	161500	384930765	2470	2470	2470	2470	0
284	20250219	161400	384930765	2470	2470	2470	2470	0
285	20250219	161300	384930765	2470	2470	2470	2470	0
286	20250219	161200	384930765	2470	2470	2470	2470	0
287	20250219	161100	384930765	2470	2470	2470	2470	0
288	20250219	161000	384930765	2470	2470	2470	2470	0
289	20250219	160900	384930765	2470	2470	2470	2470	0
290	20250219	160800	384930765	2470	2470	2470	2470	0
291	20250219	160700	384930765	2470	2470	2470	2470	0
292	20250219	160600	384930765	2470	2470	2470	2470	0
293	20250219	160500	384930765	2470	2470	2470	2470	0
294	20250219	160400	384930765	2470	2470	2470	2470	0
295	20250219	160300	384930765	2470	2470	2470	2470	0
296	20250219	160200	384930765	2470	2470	2470	2470	0
297	20250219	160100	384930765	2470	2470	2470	2470	0
298	20250219	160000	384930765	2470	2470	2470	2470	0
299	20250219	155900	384930765	2470	2470	2470	2470	0
300	20250219	155800	384930765	2470	2470	2470	2470	0
301	20250219	155700	384930765	2470	2470	2470	2470	0
302	20250219	155600	384930765	2470	2470	2470	2470	1662
303	20250219	155500	384930765	2470	2470	2470	2470	0
304	20250219	155400	384930765	2470	2470	2470	2470	0
305	20250219	155300	384930765	2470	2470	2470	2470	0
306	20250219	155200	384930765	2470	2470	2470	2470	0
307	20250219	155100	384930765	2470	2470	2470	2470	0
308	20250219	155000	384930765	2470	2470	2470	2470	0
309	20250219	154900	384930765	2470	2470	2470	2470	0
310	20250219	154800	384930765	2470	2470	2470	2470	0
311	20250219	154700	384930765	2470	2470	2470	2470	0
312	20250219	154600	384930765	2470	2470	2470	2470	0
313	20250219	154500	384930765	2470	2470	2470	2470	0
314	20250219	154400	384930765	2470	2470	2470	2470	0
315	20250219	154300	384930765	2470	2470	2470	2470	0
316	20250219	154200	384930765	2470	2470	2470	2470	0
317	20250219	154100	384930765	2470	2470	2470	2470	0
318	20250219	154000	384930765	2470	2470	2470	2470	0
319	20250219	153900	384930765	2470	2470	2470	2470	0
320	20250219	153800	384930765	2470	2470	2470	2470	0
321	20250219	153700	384930765	2470	2470	2470	2470	0
322	20250219	153600	384930765	2470	2470	2470	2470	0
323	20250219	153500	384930765	2470	2470	2470	2470	0
324	20250219	153400	384930765	2470	2470	2470	2470	0
325	20250219	153300	384930765	2470	2470	2470	2470	0
326	20250219	153200	384930765	2470	2470	2470	2470	0
327	20250219	153100	384930765	2470	2470	2470	2470	0
328	20250219	153000	384930765	2470	2470	2470	2470	1662
329	20250219	152900	380825625	2470	2470	2470	2470	0
330	20250219	152800	380825625	2470	2470	2470	2470	0
331	20250219	152700	380825625	2470	2470	2470	2470	0
332	20250219	152600	380825625	2470	2470	2470	2470	0
333	20250219	152500	380825625	2470	2470	2470	2470	0
334	20250219	152400	380825625	2470	2470	2470	2470	0
335	20250219	152300	380825625	2470	2470	2470	2470	0
336	20250219	152200	380825625	2470	2470	2470	2470	0
337	20250219	152100	380825625	2470	2470	2470	2470	0
338	20250219	152000	380825625	2470	2470	2470	2470	0
339	20250219	151900	380825625	2470	2465	2470	2455	754
340	20250219	151800	378967250	2455	2470	2470	2455	47
341	20250219	151700	378851570	2465	2465	2470	2465	31
342	20250219	151600	378775135	2470	2470	2470	2470	2
343	20250219	151500	378770195	2470	2465	2470	2460	481
344	20250219	151400	377586025	2470	2470	2470	2470	0
345	20250219	151300	377586025	2470	2470	2470	2470	1
346	20250219	151200	377583555	2470	2465	2470	2465	135
347	20250219	151100	377250760	2465	2465	2470	2465	43
348	20250219	151000	377144755	2470	2465	2470	2465	246
349	20250219	150900	376538330	2465	2455	2465	2440	763
350	20250219	150800	374669240	2465	2465	2465	2465	0
351	20250219	150700	374669240	2465	2465	2465	2465	0
352	20250219	150600	374669240	2465	2465	2465	2465	0
353	20250219	150500	374669240	2465	2465	2465	2465	0
354	20250219	150400	374669240	2465	2465	2465	2465	0
355	20250219	150300	374669240	2465	2465	2465	2465	2
356	20250219	150200	374664310	2460	2450	2460	2450	2000
357	20250219	150100	369752960	2455	2445	2455	2445	405
358	20250219	150000	368761970	2445	2435	2445	2430	895
359	20250219	145900	366577815	2450	2455	2455	2420	899
360	20250219	145800	364397215	2440	2465	2465	2400	7721
361	20250219	145700	345712020	2475	2475	2475	2475	0
362	20250219	145600	345712020	2475	2475	2475	2475	0
363	20250219	145500	345712020	2475	2475	2475	2475	0
364	20250219	145400	345712020	2475	2465	2475	2465	169
365	20250219	145300	345295420	2465	2465	2465	2465	0
366	20250219	145200	345295420	2465	2465	2465	2465	0
367	20250219	145100	345295420	2465	2465	2465	2465	0
368	20250219	145000	345295420	2465	2465	2465	2465	0
369	20250219	144900	345295420	2465	2465	2465	2460	121
370	20250219	144800	344997210	2470	2475	2475	2470	12
371	20250219	144700	344967560	2470	2475	2475	2465	7
372	20250219	144600	344950265	2465	2465	2465	2465	0
373	20250219	144500	344950265	2465	2465	2465	2465	410
374	20250219	144400	343939615	2465	2465	2465	2465	2
375	20250219	144300	343934685	2475	2475	2475	2475	13
376	20250219	144200	343902510	2475	2475	2475	2475	0
377	20250219	144100	343902510	2475	2475	2475	2475	0
378	20250219	144000	343902510	2475	2475	2475	2475	0
379	20250219	143900	343902510	2475	2465	2475	2425	979
380	20250219	143800	341504535	2465	2465	2465	2465	0
381	20250219	143700	341504535	2465	2465	2465	2465	0
382	20250219	143600	341504535	2465	2465	2465	2465	39
383	20250219	143500	341408400	2475	2475	2475	2465	102
384	20250219	143400	341156660	2485	2485	2485	2485	0
385	20250219	143300	341156660	2485	2485	2485	2485	0
386	20250219	143200	341156660	2485	2485	2485	2485	0
387	20250219	143100	341156660	2485	2485	2485	2485	0
388	20250219	143000	341156660	2485	2485	2485	2485	0
389	20250219	142900	341156660	2485	2485	2485	2485	0
390	20250219	142800	341156660	2485	2485	2485	2485	2
391	20250219	142700	341151690	2490	2490	2490	2490	1
392	20250219	142600	341149200	2480	2480	2480	2480	300
393	20250219	142500	340405200	2495	2485	2495	2485	156
394	20250219	142400	340016010	2495	2495	2495	2495	1
395	20250219	142300	340013515	2480	2495	2495	2480	160
396	20250219	142200	339614385	2490	2490	2490	2490	0
397	20250219	142100	339614385	2490	2495	2495	2490	189
398	20250219	142000	339143325	2495	2495	2495	2495	0
399	20250219	141900	339143325	2495	2485	2500	2485	153
400	20250219	141800	338762090	2485	2485	2485	2485	100
401	20250219	141700	338513590	2485	2485	2485	2485	0
402	20250219	141600	338513590	2485	2505	2505	2485	349
403	20250219	141500	337646305	2505	2505	2505	2505	0
404	20250219	141400	337646305	2505	2505	2505	2505	0
405	20250219	141300	337646305	2505	2490	2505	2490	168
406	20250219	141200	337226240	2490	2490	2490	2490	3
407	20250219	141100	337218770	2490	2490	2490	2490	81
408	20250219	141000	337017080	2500	2500	2500	2500	2
409	20250219	140900	337012080	2495	2495	2495	2495	0
410	20250219	140800	337012080	2495	2495	2495	2495	0
411	20250219	140700	337012080	2495	2495	2495	2495	114
412	20250219	140600	336727650	2500	2500	2500	2500	0
413	20250219	140500	336727650	2500	2500	2500	2500	0
414	20250219	140400	336727650	2500	2500	2500	2500	0
415	20250219	140300	336727650	2500	2500	2500	2500	0
416	20250219	140200	336727650	2500	2500	2500	2500	0
417	20250219	140100	336727650	2500	2500	2500	2500	0
418	20250219	140000	336727650	2500	2500	2500	2500	137
419	20250219	135900	336385150	2495	2495	2495	2495	5
420	20250219	135800	336372675	2495	2490	2495	2490	31
421	20250219	135700	336295390	2485	2490	2490	2485	19
422	20250219	135600	336248165	2485	2485	2485	2485	0
423	20250219	135500	336248165	2485	2485	2485	2485	40
424	20250219	135400	336148765	2485	2485	2485	2485	2
425	20250219	135300	336143795	2490	2490	2490	2490	0
426	20250219	135200	336143795	2490	2470	2490	2470	172
427	20250219	135100	335718350	2475	2480	2480	2475	37
428	20250219	135000	335626725	2500	2500	2500	2500	0
429	20250219	134900	335626725	2500	2500	2500	2500	0
430	20250219	134800	335626725	2500	2500	2500	2500	0
431	20250219	134700	335626725	2500	2500	2500	2500	0
432	20250219	134600	335626725	2500	2500	2500	2500	0
433	20250219	134500	335626725	2500	2500	2500	2500	0
434	20250219	134400	335626725	2500	2500	2500	2500	0
435	20250219	134300	335626725	2500	2500	2500	2500	0
436	20250219	134200	335626725	2500	2500	2500	2500	0
437	20250219	134100	335626725	2500	2500	2500	2500	0
438	20250219	134000	335626725	2500	2495	2500	2495	330
439	20250219	133900	334801825	2480	2495	2500	2480	108
440	20250219	133800	334533815	2500	2500	2500	2500	0
441	20250219	133700	334533815	2500	2490	2500	2490	26
442	20250219	133600	334468970	2495	2495	2495	2495	0
443	20250219	133500	334468970	2495	2495	2495	2495	0
444	20250219	133400	334468970	2495	2495	2495	2495	0
445	20250219	133300	334468970	2495	2490	2495	2490	225
446	20250219	133200	333907695	2490	2470	2490	2470	35
447	20250219	133100	333820705	2495	2485	2495	2485	152
448	20250219	133000	333442505	2470	2470	2470	2470	21
449	20250219	132900	333390635	2485	2485	2485	2485	0
450	20250219	132800	333390635	2485	2485	2485	2485	0
451	20250219	132700	333390635	2485	2480	2485	2480	130
452	20250219	132600	333067590	2485	2485	2485	2485	0
453	20250219	132500	333067590	2485	2475	2485	2475	14
454	20250219	132400	333032835	2485	2480	2485	2475	5
455	20250219	132300	333020435	2480	2480	2480	2480	170
456	20250219	132200	332598835	2480	2480	2480	2480	0
457	20250219	132100	332598835	2480	2480	2480	2480	20
458	20250219	132000	332549235	2480	2480	2480	2480	2
459	20250219	131900	332544275	2465	2465	2465	2465	0
460	20250219	131800	332544275	2465	2465	2465	2465	202
461	20250219	131700	332046345	2480	2480	2480	2480	0
462	20250219	131600	332046345	2480	2480	2480	2480	0
463	20250219	131500	332046345	2480	2480	2480	2480	0
464	20250219	131400	332046345	2480	2480	2480	2480	0
465	20250219	131300	332046345	2480	2480	2480	2480	0
466	20250219	131200	332046345	2480	2480	2480	2480	136
467	20250219	131100	331709065	2480	2480	2480	2480	0
468	20250219	131000	331709065	2480	2480	2480	2480	2
469	20250219	130900	331704105	2465	2465	2465	2465	200
470	20250219	130800	331211105	2465	2465	2465	2465	0
471	20250219	130700	331211105	2465	2465	2465	2465	0
472	20250219	130600	331211105	2465	2465	2465	2465	0
473	20250219	130500	331211105	2465	2465	2465	2465	0
474	20250219	130400	331211105	2465	2465	2465	2465	0
475	20250219	130300	331211105	2465	2465	2465	2465	0
476	20250219	130200	331211105	2465	2465	2465	2465	0
477	20250219	130100	331211105	2465	2465	2465	2465	0
478	20250219	130000	331211105	2465	2465	2465	2465	30
479	20250219	125900	331137155	2480	2460	2480	2455	22
480	20250219	125800	331082905	2485	2485	2485	2485	0
481	20250219	125700	331082905	2485	2485	2485	2485	2
482	20250219	125600	331077935	2460	2460	2460	2460	0
483	20250219	125500	331077935	2460	2460	2460	2460	0
484	20250219	125400	331077935	2460	2475	2475	2460	118
485	20250219	125300	330786110	2490	2490	2490	2490	2
486	20250219	125200	330781130	2480	2490	2500	2480	53
487	20250219	125100	330649220	2490	2475	2500	2475	9923
488	20250219	125000	305904475	2475	2475	2475	2475	37
489	20250219	124900	305812900	2470	2470	2470	2470	165
490	20250219	124800	305405350	2470	2465	2470	2465	10
491	20250219	124700	305380655	2470	2470	2470	2470	0
492	20250219	124600	305380655	2470	2470	2470	2470	0
493	20250219	124500	305380655	2470	2470	2470	2470	2
494	20250219	124400	305375715	2470	2470	2470	2470	0
495	20250219	124300	305375715	2470	2470	2470	2470	0
496	20250219	124200	305375715	2470	2470	2470	2470	0
497	20250219	124100	305375715	2470	2470	2470	2470	0
498	20250219	124000	305375715	2470	2470	2470	2470	0
499	20250219	123900	305375715	2470	2470	2470	2470	1
500	20250219	123800	305373245	2470	2465	2470	2465	5
501	20250219	123700	305360905	2465	2435	2465	2435	1123
502	20250219	123600	302606795	2430	2430	2430	2430	2
503	20250219	123500	302601935	2430	2430	2430	2430	3
504	20250219	123400	302594645	2440	2440	2440	2440	0
505	20250219	123300	302594645	2440	2440	2440	2440	3
506	20250219	123200	302587325	2440	2440	2440	2440	0
507	20250219	123100	302587325	2440	2440	2440	2440	1
508	20250219	123000	302584885	2445	2445	2445	2445	0
509	20250219	122900	302584885	2445	2445	2445	2445	0
510	20250219	122800	302584885	2445	2445	2445	2445	7
511	20250219	122700	302567770	2450	2450	2450	2450	0
512	20250219	122600	302567770	2450	2450	2450	2450	0
513	20250219	122500	302567770	2450	2450	2450	2450	0
514	20250219	122400	302567770	2450	2450	2450	2450	1
515	20250219	122300	302565320	2395	2440	2440	2395	9055
516	20250219	122200	280676095	2445	2440	2445	2440	376
517	20250219	122100	279756780	2440	2440	2440	2440	0
518	20250219	122000	279756780	2440	2440	2440	2440	0
519	20250219	121900	279756780	2440	2440	2440	2440	0
520	20250219	121800	279756780	2440	2440	2440	2440	0
521	20250219	121700	279756780	2440	2440	2440	2440	0
522	20250219	121600	279756780	2440	2440	2440	2440	0
523	20250219	121500	279756780	2440	2440	2440	2440	0
524	20250219	121400	279756780	2440	2440	2440	2440	0
525	20250219	121300	279756780	2440	2440	2440	2440	0
526	20250219	121200	279756780	2440	2440	2440	2440	1
527	20250219	121100	279754340	2445	2445	2445	2445	498
528	20250219	121000	278536730	2445	2445	2445	2445	0
529	20250219	120900	278536730	2445	2445	2445	2445	5
530	20250219	120800	278524505	2440	2440	2440	2440	3
531	20250219	120700	278517185	2440	2440	2440	2440	0
532	20250219	120600	278517185	2440	2440	2440	2440	0
533	20250219	120500	278517185	2440	2440	2440	2440	0
534	20250219	120400	278517185	2440	2440	2440	2440	0
535	20250219	120300	278517185	2440	2440	2440	2440	0
536	20250219	120200	278517185	2440	2440	2440	2440	0
537	20250219	120100	278517185	2440	2440	2440	2440	1
538	20250219	120000	278514745	2440	2440	2440	2440	391
539	20250219	115900	277560705	2435	2435	2435	2435	119
540	20250219	115800	277270940	2435	2435	2435	2435	0
541	20250219	115700	277270940	2435	2435	2435	2435	0
542	20250219	115600	277270940	2435	2435	2435	2435	200
543	20250219	115500	276783940	2435	2435	2435	2435	1
544	20250219	115400	276781505	2435	2435	2435	2435	3
545	20250219	115300	276774200	2430	2435	2435	2430	3
546	20250219	115200	276766905	2430	2430	2430	2430	0
547	20250219	115100	276766905	2430	2430	2430	2430	0
548	20250219	115000	276766905	2430	2430	2430	2430	83
549	20250219	114900	276565215	2430	2430	2430	2430	0
550	20250219	114800	276565215	2430	2430	2430	2430	0
551	20250219	114700	276565215	2430	2430	2430	2430	4
552	20250219	114600	276555495	2430	2430	2430	2430	0
553	20250219	114500	276555495	2430	2430	2430	2430	90
554	20250219	114400	276336795	2430	2430	2430	2430	30
555	20250219	114300	276263895	2430	2430	2430	2430	0
556	20250219	114200	276263895	2430	2430	2430	2430	0
557	20250219	114100	276263895	2430	2430	2430	2430	1
558	20250219	114000	276261465	2430	2430	2430	2430	0
559	20250219	113900	276261465	2430	2435	2435	2430	5
560	20250219	113800	276249295	2430	2430	2430	2430	0
561	20250219	113700	276249295	2430	2430	2430	2430	0
562	20250219	113600	276249295	2430	2430	2430	2430	0
563	20250219	113500	276249295	2430	2435	2435	2430	2026
564	20250219	113400	271325985	2435	2430	2435	2430	712
565	20250219	113300	269594765	2430	2430	2430	2430	800
566	20250219	113200	267650765	2430	2430	2430	2430	500
567	20250219	113100	266435765	2430	2430	2430	2430	0
568	20250219	113000	266435765	2430	2430	2430	2430	124
569	20250219	112900	266134445	2430	2410	2430	2410	4957
570	20250219	112800	254109180	2410	2410	2410	2410	37
571	20250219	112700	254020010	2405	2405	2405	2405	0
572	20250219	112600	254020010	2405	2405	2405	2405	0
573	20250219	112500	254020010	2405	2405	2405	2405	0
574	20250219	112400	254020010	2405	2405	2405	2405	0
575	20250219	112300	254020010	2405	2405	2405	2405	800
576	20250219	112200	252096010	2405	2405	2405	2405	1000
577	20250219	112100	249691010	2400	2400	2400	2400	0
578	20250219	112000	249691010	2400	2400	2400	2400	0
579	20250219	111900	249691010	2400	2400	2400	2400	0
580	20250219	111800	249691010	2400	2400	2400	2400	138
581	20250219	111700	249359810	2405	2405	2405	2405	0
582	20250219	111600	249359810	2405	2405	2405	2405	0
583	20250219	111500	249359810	2405	2405	2405	2405	0
584	20250219	111400	249359810	2405	2405	2405	2405	0
585	20250219	111300	249359810	2405	2405	2405	2405	600
586	20250219	111200	247916810	2405	2405	2405	2405	1
587	20250219	111100	247914405	2405	2405	2405	2405	3
588	20250219	111000	247907190	2405	2405	2405	2405	0
589	20250219	110900	247907190	2405	2405	2405	2405	46
590	20250219	110800	247796560	2405	2405	2405	2405	0
591	20250219	110700	247796560	2405	2405	2405	2405	28
592	20250219	110600	247729220	2400	2400	2400	2400	0
593	20250219	110500	247729220	2400	2400	2400	2400	122
594	20250219	110400	247436420	2400	2400	2400	2400	100
595	20250219	110300	247196420	2400	2400	2400	2400	395
596	20250219	110200	246248420	2400	2400	2400	2400	0
597	20250219	110100	246248420	2400	2400	2400	2400	0
598	20250219	110000	246248420	2400	2405	2405	2400	11
599	20250219	105900	246221970	2405	2405	2405	2405	0
600	20250219	105800	246221970	2405	2405	2405	2405	2
601	20250219	105700	246217160	2405	2405	2405	2405	11
602	20250219	105600	246190705	2405	2405	2405	2405	30
603	20250219	105500	246118555	2405	2405	2405	2405	551
604	20250219	105400	244793400	2405	2405	2405	2405	1255
605	20250219	105300	241775125	2405	2405	2405	2405	0
606	20250219	105200	241775125	2405	2405	2405	2405	0
607	20250219	105100	241775125	2405	2405	2405	2405	846
608	20250219	105000	239740495	2400	2400	2400	2400	229
609	20250219	104900	239190895	2400	2400	2400	2400	0
610	20250219	104800	239190895	2400	2400	2400	2400	1
611	20250219	104700	239188495	2405	2405	2405	2405	0
612	20250219	104600	239188495	2405	2405	2405	2405	0
613	20250219	104500	239188495	2405	2405	2405	2405	0
614	20250219	104400	239188495	2405	2405	2405	2405	0
615	20250219	104300	239188495	2405	2405	2405	2405	0
616	20250219	104200	239188495	2405	2400	2405	2385	4102
617	20250219	104100	229366345	2400	2410	2410	2400	494
618	20250219	104000	228180710	2405	2405	2405	2405	0
619	20250219	103900	228180710	2405	2405	2405	2405	300
620	20250219	103800	227459210	2405	2405	2405	2405	1474
621	20250219	103700	223914240	2415	2415	2415	2415	402
622	20250219	103600	222943410	2415	2415	2415	2415	35
623	20250219	103500	222858885	2415	2415	2415	2415	7
624	20250219	103400	222841980	2415	2415	2415	2415	1
625	20250219	103300	222839565	2410	2410	2410	2410	0
626	20250219	103200	222839565	2410	2415	2415	2410	226
627	20250219	103100	222294885	2415	2415	2415	2415	5
628	20250219	103000	222282810	2415	2415	2415	2415	11
629	20250219	102900	222256245	2405	2405	2405	2405	1
630	20250219	102800	222253840	2410	2410	2410	2410	900
631	20250219	102700	220084840	2415	2420	2420	2415	150
632	20250219	102600	219722570	2415	2415	2415	2415	0
633	20250219	102500	219722570	2415	2415	2415	2415	0
634	20250219	102400	219722570	2415	2415	2415	2415	82
635	20250219	102300	219524540	2420	2420	2420	2420	0
636	20250219	102200	219524540	2420	2420	2420	2420	0
637	20250219	102100	219524540	2420	2420	2420	2420	0
638	20250219	102000	219524540	2420	2420	2420	2420	2
639	20250219	101900	219519700	2415	2410	2415	2410	22
640	20250219	101800	219466675	2410	2420	2420	2405	2104
641	20250219	101700	214396895	2420	2425	2425	2420	10
642	20250219	101600	214372650	2425	2425	2425	2425	0
643	20250219	101500	214372650	2425	2435	2435	2425	1986
644	20250219	101400	209550045	2435	2430	2435	2430	451
645	20250219	101300	208453110	2435	2435	2435	2435	10
646	20250219	101200	208428760	2430	2430	2430	2430	51
647	20250219	101100	208304830	2430	2430	2430	2430	117
648	20250219	101000	208020520	2430	2435	2435	2430	102
649	20250219	100900	207772650	2435	2435	2435	2435	20
650	20250219	100800	207723950	2430	2435	2435	2430	214
651	20250219	100700	207202930	2435	2440	2440	2430	12
652	20250219	100600	207173750	2445	2445	2445	2445	2
653	20250219	100500	207168860	2445	2445	2445	2445	1
654	20250219	100400	207166415	2445	2445	2445	2445	0
655	20250219	100300	207166415	2445	2445	2445	2445	0
656	20250219	100200	207166415	2445	2445	2445	2445	0
657	20250219	100100	207166415	2445	2445	2445	2445	0
658	20250219	100000	207166415	2445	2445	2445	2445	0
659	20250219	095900	207166415	2445	2445	2445	2445	16
660	20250219	095800	207127295	2445	2435	2445	2430	77
661	20250219	095700	206939785	2425	2425	2425	2425	2158
662	20250219	095600	201706635	2425	2420	2425	2420	2971
663	20250219	095500	194515765	2420	2430	2435	2420	321
664	20250219	095400	193738335	2435	2435	2435	2420	970
665	20250219	095300	191377100	2435	2425	2450	2420	8902
666	20250219	095200	169761345	2340	2340	2340	2340	0
667	20250219	095100	169761345	2340	2340	2340	2340	0
668	20250219	095000	169761345	2340	2465	2465	2340	24705
669	20250219	094900	109924810	2485	2485	2485	2485	2
670	20250219	094800	109919840	2465	2465	2465	2465	20
671	20250219	094700	109870540	2465	2465	2465	2465	484
672	20250219	094600	108677480	2480	2480	2480	2480	10
673	20250219	094500	108652680	2480	2480	2480	2480	6
674	20250219	094400	108637800	2485	2480	2485	2465	1291
675	20250219	094300	105443715	2485	2485	2485	2485	0
676	20250219	094200	105443715	2485	2485	2485	2485	0
677	20250219	094100	105443715	2485	2495	2495	2485	7498
678	20250219	094000	86736555	2505	2505	2505	2505	2
679	20250219	093900	86731545	2495	2500	2500	2495	2075
680	20250219	093800	81554410	2510	2500	2515	2495	5902
681	20250219	093700	66826680	2500	2500	2500	2495	837
682	20250219	093600	64737590	2500	2510	2525	2500	348
683	20250219	093500	63864590	2510	2510	2510	2500	125
684	20250219	093400	63551440	2495	2510	2530	2495	3111
685	20250219	093300	55771205	2510	2495	2515	2495	3223
686	20250219	093200	47717690	2495	2480	2495	2480	2751
687	20250219	093100	40877750	2490	2490	2490	2490	0
688	20250219	093000	40877750	2490	2490	2490	2490	11
689	20250219	092900	40850360	2475	2475	2475	2475	114
690	20250219	092800	40568210	2490	2490	2490	2475	3150
691	20250219	092700	32769760	2490	2490	2490	2490	0
692	20250219	092600	32769760	2490	2490	2490	2490	5
693	20250219	092500	32757310	2490	2490	2490	2490	7
694	20250219	092400	32739880	2495	2490	2495	2490	321
695	20250219	092300	31940520	2485	2485	2485	2485	16
696	20250219	092200	31900760	2490	2490	2490	2490	0
697	20250219	092100	31900760	2490	2485	2490	2485	595
698	20250219	092000	30422130	2485	2485	2485	2485	12
699	20250219	091900	30392310	2485	2475	2485	2470	1270
700	20250219	091800	27255160	2480	2470	2480	2470	2027
701	20250219	091700	22234325	2470	2470	2470	2470	0
702	20250219	091600	22234325	2470	2470	2470	2470	0
703	20250219	091500	22234325	2470	2455	2470	2450	501
704	20250219	091400	21006850	2470	2470	2470	2470	645
705	20250219	091300	19413700	2475	2455	2475	2455	673
706	20250219	091200	17759335	2455	2455	2455	2455	1
707	20250219	091100	17756880	2450	2450	2450	2450	0
708	20250219	091000	17756880	2450	2450	2450	2450	326
709	20250219	090900	16958180	2450	2450	2450	2450	1
710	20250219	090800	16955730	2435	2430	2435	2425	2036
711	20250219	090700	12014285	2430	2430	2430	2430	1
712	20250219	090600	12011855	2430	2435	2435	2430	400
713	20250219	090500	11038805	2455	2455	2455	2455	1
714	20250219	090400	11036350	2455	2450	2455	2425	304
715	20250219	090300	10299065	2450	2460	2460	2450	4
716	20250219	090200	10289255	2455	2460	2460	2455	1143
717	20250219	090100	7477480	2465	2495	2495	2465	920
718	20250219	090000	5206650	2465	2465	2470	2465	2110