KissMeData/009410/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185400	438885015	2710	2710	2710	2710	474
3	20250219	185300	438885015	2710	2710	2710	2710	0
4	20250219	185200	438885015	2710	2710	2710	2710	0
5	20250219	185100	438885015	2710	2710	2710	2710	0
6	20250219	185000	438885015	2710	2710	2710	2710	0
7	20250219	184900	438885015	2710	2710	2710	2710	0
8	20250219	184800	438885015	2710	2710	2710	2710	0
9	20250219	184700	438885015	2710	2710	2710	2710	0
10	20250219	184600	438885015	2710	2710	2710	2710	0
11	20250219	184500	438885015	2710	2710	2710	2710	0
12	20250219	184400	438885015	2710	2710	2710	2710	0
13	20250219	184300	438885015	2710	2710	2710	2710	0
14	20250219	184200	438885015	2710	2710	2710	2710	0
15	20250219	184100	438885015	2710	2710	2710	2710	0
16	20250219	184000	438885015	2710	2710	2710	2710	0
17	20250219	183900	438885015	2710	2710	2710	2710	0
18	20250219	183800	438885015	2710	2710	2710	2710	0
19	20250219	183700	438885015	2710	2710	2710	2710	0
20	20250219	183600	438885015	2710	2710	2710	2710	0
21	20250219	183500	438885015	2710	2710	2710	2710	0
22	20250219	183400	438885015	2710	2710	2710	2710	0
23	20250219	183300	438885015	2710	2710	2710	2710	0
24	20250219	183200	438885015	2710	2710	2710	2710	0
25	20250219	183100	438885015	2710	2710	2710	2710	0
26	20250219	183000	438885015	2710	2710	2710	2710	0
27	20250219	182900	438885015	2710	2710	2710	2710	0
28	20250219	182800	438885015	2710	2710	2710	2710	0
29	20250219	182700	438885015	2710	2710	2710	2710	0
30	20250219	182600	438885015	2710	2710	2710	2710	0
31	20250219	182500	438885015	2710	2710	2710	2710	0
32	20250219	182400	438885015	2710	2710	2710	2710	474
33	20250219	182300	438885015	2710	2710	2710	2710	0
34	20250219	182200	438885015	2710	2710	2710	2710	0
35	20250219	182100	438885015	2710	2710	2710	2710	0
36	20250219	182000	438885015	2710	2710	2710	2710	0
37	20250219	181900	438885015	2710	2710	2710	2710	0
38	20250219	181800	438885015	2710	2710	2710	2710	0
39	20250219	181700	438885015	2710	2710	2710	2710	0
40	20250219	181600	438885015	2710	2710	2710	2710	0
41	20250219	181500	438885015	2710	2710	2710	2710	0
42	20250219	181400	438885015	2710	2710	2710	2710	0
43	20250219	181300	438885015	2710	2710	2710	2710	0
44	20250219	181200	438885015	2710	2710	2710	2710	0
45	20250219	181100	438885015	2710	2710	2710	2710	0
46	20250219	181000	438885015	2710	2710	2710	2710	0
47	20250219	180900	438885015	2710	2710	2710	2710	0
48	20250219	180800	438885015	2710	2710	2710	2710	0
49	20250219	180700	438885015	2710	2710	2710	2710	0
50	20250219	180600	438885015	2710	2710	2710	2710	0
51	20250219	180500	438885015	2710	2710	2710	2710	0
52	20250219	180400	438885015	2710	2710	2710	2710	0
53	20250219	180300	438885015	2710	2710	2710	2710	0
54	20250219	180200	438885015	2710	2710	2710	2710	0
55	20250219	180100	438885015	2710	2710	2710	2710	0
56	20250219	180000	438885015	2710	2710	2710	2710	0
57	20250219	175900	438885015	2710	2710	2710	2710	0
58	20250219	175800	438885015	2710	2710	2710	2710	0
59	20250219	175700	438885015	2710	2710	2710	2710	0
60	20250219	175600	438885015	2710	2710	2710	2710	0
61	20250219	175500	438885015	2710	2710	2710	2710	0
62	20250219	175400	438885015	2710	2710	2710	2710	474
63	20250219	175300	438885015	2710	2710	2710	2710	0
64	20250219	175200	438885015	2710	2710	2710	2710	0
65	20250219	175100	438885015	2710	2710	2710	2710	0
66	20250219	175000	438885015	2710	2710	2710	2710	0
67	20250219	174900	438885015	2710	2710	2710	2710	0
68	20250219	174800	438885015	2710	2710	2710	2710	0
69	20250219	174700	438885015	2710	2710	2710	2710	0
70	20250219	174600	438885015	2710	2710	2710	2710	0
71	20250219	174500	438885015	2710	2710	2710	2710	0
72	20250219	174400	438885015	2710	2710	2710	2710	0
73	20250219	174300	438885015	2710	2710	2710	2710	0
74	20250219	174200	438885015	2710	2710	2710	2710	0
75	20250219	174100	438885015	2710	2710	2710	2710	0
76	20250219	174000	438885015	2710	2710	2710	2710	0
77	20250219	173900	438885015	2710	2710	2710	2710	0
78	20250219	173800	438885015	2710	2710	2710	2710	0
79	20250219	173700	438885015	2710	2710	2710	2710	0
80	20250219	173600	438885015	2710	2710	2710	2710	0
81	20250219	173500	438885015	2710	2710	2710	2710	0
82	20250219	173400	438885015	2710	2710	2710	2710	0
83	20250219	173300	438885015	2710	2710	2710	2710	0
84	20250219	173200	438885015	2710	2710	2710	2710	0
85	20250219	173100	438885015	2710	2710	2710	2710	0
86	20250219	173000	438885015	2710	2710	2710	2710	0
87	20250219	172900	438885015	2710	2710	2710	2710	0
88	20250219	172800	438885015	2710	2710	2710	2710	0
89	20250219	172700	438885015	2710	2710	2710	2710	0
90	20250219	172600	438885015	2710	2710	2710	2710	0
91	20250219	172500	438885015	2710	2710	2710	2710	0
92	20250219	172400	438885015	2710	2710	2710	2710	474
93	20250219	172300	438885015	2710	2710	2710	2710	0
94	20250219	172200	438885015	2710	2710	2710	2710	0
95	20250219	172100	438885015	2710	2710	2710	2710	0
96	20250219	172000	438885015	2710	2710	2710	2710	0
97	20250219	171900	438885015	2710	2710	2710	2710	0
98	20250219	171800	438885015	2710	2710	2710	2710	0
99	20250219	171700	438885015	2710	2710	2710	2710	0
100	20250219	171600	438885015	2710	2710	2710	2710	0
101	20250219	171500	438885015	2710	2710	2710	2710	0
102	20250219	171400	438885015	2710	2710	2710	2710	0
103	20250219	171300	438885015	2710	2710	2710	2710	0
104	20250219	171200	438885015	2710	2710	2710	2710	0
105	20250219	171100	438885015	2710	2710	2710	2710	0
106	20250219	171000	438885015	2710	2710	2710	2710	0
107	20250219	170900	438885015	2710	2710	2710	2710	0
108	20250219	170800	438885015	2710	2710	2710	2710	0
109	20250219	170700	438885015	2710	2710	2710	2710	0
110	20250219	170600	438885015	2710	2710	2710	2710	0
111	20250219	170500	438885015	2710	2710	2710	2710	0
112	20250219	170400	438885015	2710	2710	2710	2710	0
113	20250219	170300	438885015	2710	2710	2710	2710	0
114	20250219	170200	438885015	2710	2710	2710	2710	0
115	20250219	170100	438885015	2710	2710	2710	2710	0
116	20250219	170000	438885015	2710	2710	2710	2710	0
117	20250219	165900	438885015	2710	2710	2710	2710	0
118	20250219	165800	438885015	2710	2710	2710	2710	0
119	20250219	165700	438885015	2710	2710	2710	2710	0
120	20250219	165600	438885015	2710	2710	2710	2710	0
121	20250219	165500	438885015	2710	2710	2710	2710	0
122	20250219	165400	438885015	2710	2710	2710	2710	474
123	20250219	165300	438885015	2710	2710	2710	2710	0
124	20250219	165200	438885015	2710	2710	2710	2710	0
125	20250219	165100	438885015	2710	2710	2710	2710	0
126	20250219	165000	438885015	2710	2710	2710	2710	0
127	20250219	164900	438885015	2710	2710	2710	2710	0
128	20250219	164800	438885015	2710	2710	2710	2710	0
129	20250219	164700	438885015	2710	2710	2710	2710	0
130	20250219	164600	438885015	2710	2710	2710	2710	0
131	20250219	164500	438885015	2710	2710	2710	2710	0
132	20250219	164400	438885015	2710	2710	2710	2710	0
133	20250219	164300	438885015	2710	2710	2710	2710	0
134	20250219	164200	438885015	2710	2710	2710	2710	0
135	20250219	164100	438885015	2710	2710	2710	2710	0
136	20250219	164000	438885015	2710	2710	2710	2710	0
137	20250219	163900	438885015	2710	2710	2710	2710	0
138	20250219	163800	438885015	2710	2710	2710	2710	0
139	20250219	163700	438885015	2710	2710	2710	2710	0
140	20250219	163600	438885015	2710	2710	2710	2710	0
141	20250219	163500	438885015	2710	2710	2710	2710	0
142	20250219	163400	438885015	2710	2710	2710	2710	0
143	20250219	163300	438885015	2710	2710	2710	2710	0
144	20250219	163200	438885015	2710	2710	2710	2710	0
145	20250219	163100	438885015	2710	2710	2710	2710	0
146	20250219	163000	438885015	2710	2710	2710	2710	0
147	20250219	162900	438885015	2710	2710	2710	2710	0
148	20250219	162800	438885015	2710	2710	2710	2710	0
149	20250219	162700	438885015	2710	2710	2710	2710	0
150	20250219	162600	438885015	2710	2710	2710	2710	0
151	20250219	162500	438885015	2710	2710	2710	2710	0
152	20250219	162400	438885015	2710	2710	2710	2710	474
153	20250219	162300	438885015	2710	2710	2710	2710	0
154	20250219	162200	438885015	2710	2710	2710	2710	0
155	20250219	162100	438885015	2710	2710	2710	2710	0
156	20250219	162000	438885015	2710	2710	2710	2710	0
157	20250219	161900	438885015	2710	2710	2710	2710	0
158	20250219	161800	438885015	2710	2710	2710	2710	0
159	20250219	161700	438885015	2710	2710	2710	2710	0
160	20250219	161600	438885015	2710	2710	2710	2710	0
161	20250219	161500	438885015	2710	2710	2710	2710	0
162	20250219	161400	438885015	2710	2710	2710	2710	0
163	20250219	161300	438885015	2710	2710	2710	2710	0
164	20250219	161200	438885015	2710	2710	2710	2710	0
165	20250219	161100	438885015	2710	2710	2710	2710	0
166	20250219	161000	438885015	2710	2710	2710	2710	0
167	20250219	160900	438885015	2710	2710	2710	2710	0
168	20250219	160800	438885015	2710	2710	2710	2710	0
169	20250219	160700	438885015	2710	2710	2710	2710	0
170	20250219	160600	438885015	2710	2710	2710	2710	0
171	20250219	160500	438885015	2710	2710	2710	2710	0
172	20250219	160400	438885015	2710	2710	2710	2710	0
173	20250219	160300	438885015	2710	2710	2710	2710	0
174	20250219	160200	438885015	2710	2710	2710	2710	0
175	20250219	160100	438885015	2710	2710	2710	2710	0
176	20250219	160000	438885015	2710	2710	2710	2710	0
177	20250219	155900	438885015	2710	2710	2710	2710	0
178	20250219	155800	438885015	2710	2710	2710	2710	0
179	20250219	155700	438885015	2710	2710	2710	2710	0
180	20250219	155600	438885015	2710	2710	2710	2710	0
181	20250219	155500	438885015	2710	2710	2710	2710	0
182	20250219	155400	438885015	2710	2710	2710	2710	474
183	20250219	155300	438885015	2710	2710	2710	2710	0
184	20250219	155200	438885015	2710	2710	2710	2710	0
185	20250219	155100	438885015	2710	2710	2710	2710	0
186	20250219	155000	438885015	2710	2710	2710	2710	0
187	20250219	154900	438885015	2710	2710	2710	2710	0
188	20250219	154800	438885015	2710	2710	2710	2710	0
189	20250219	154700	438885015	2710	2710	2710	2710	0
190	20250219	154600	438885015	2710	2710	2710	2710	0
191	20250219	154500	438885015	2710	2710	2710	2710	0
192	20250219	154400	438885015	2710	2710	2710	2710	0
193	20250219	154300	438885015	2710	2710	2710	2710	0
194	20250219	154200	438885015	2710	2710	2710	2710	0
195	20250219	154100	438885015	2710	2710	2710	2710	0
196	20250219	154000	438885015	2710	2710	2710	2710	0
197	20250219	153900	438885015	2710	2710	2710	2710	0
198	20250219	153800	438885015	2710	2710	2710	2710	0
199	20250219	153700	438885015	2710	2710	2710	2710	0
200	20250219	153600	438885015	2710	2710	2710	2710	0
201	20250219	153500	438885015	2710	2710	2710	2710	0
202	20250219	153400	438885015	2710	2710	2710	2710	0
203	20250219	153300	438885015	2710	2710	2710	2710	0
204	20250219	153200	438885015	2710	2710	2710	2710	0
205	20250219	153100	438885015	2710	2710	2710	2710	0
206	20250219	153000	438885015	2710	2710	2710	2710	474
207	20250219	152900	437600475	2700	2700	2700	2700	0
208	20250219	152800	437600475	2700	2700	2700	2700	0
209	20250219	152700	437600475	2700	2700	2700	2700	0
210	20250219	152600	437600475	2700	2700	2700	2700	0
211	20250219	152500	437600475	2700	2700	2700	2700	0
212	20250219	152400	437600475	2700	2700	2700	2700	0
213	20250219	152300	437600475	2700	2700	2700	2700	0
214	20250219	152200	437600475	2700	2700	2700	2700	0
215	20250219	152100	437600475	2700	2700	2700	2700	0
216	20250219	152000	437600475	2700	2700	2700	2700	0
217	20250219	151900	437600475	2700	2710	2720	2700	94
218	20250219	151800	437345715	2720	2710	2720	2710	60
219	20250219	151700	437183035	2715	2715	2715	2715	1
220	20250219	151600	437180320	2720	2720	2720	2710	468
221	20250219	151500	435912010	2720	2720	2720	2710	915
222	20250219	151400	433432080	2720	2710	2720	2710	429
223	20250219	151300	432269455	2720	2715	2720	2710	179
224	20250219	151200	431784095	2715	2710	2715	2710	1202
225	20250219	151100	428526670	2710	2710	2710	2705	8
226	20250219	151000	428505020	2705	2700	2705	2700	972
227	20250219	150900	425879650	2700	2700	2700	2700	1
228	20250219	150800	425876950	2710	2710	2710	2710	0
229	20250219	150700	425876950	2710	2710	2710	2710	0
230	20250219	150600	425876950	2710	2705	2710	2705	5
231	20250219	150500	425863420	2705	2705	2705	2705	52
232	20250219	150400	425722760	2715	2715	2715	2715	0
233	20250219	150300	425722760	2715	2715	2715	2715	0
234	20250219	150200	425722760	2715	2715	2715	2715	0
235	20250219	150100	425722760	2715	2715	2715	2715	0
236	20250219	150000	425722760	2715	2715	2715	2715	2
237	20250219	145900	425717330	2705	2715	2715	2700	148
238	20250219	145800	425317475	2715	2705	2715	2705	506
239	20250219	145700	423948710	2705	2705	2705	2705	5
240	20250219	145600	423935185	2715	2715	2715	2715	0
241	20250219	145500	423935185	2715	2715	2715	2715	0
242	20250219	145400	423935185	2715	2715	2715	2715	0
243	20250219	145300	423935185	2715	2710	2715	2710	16
244	20250219	145200	423891820	2705	2700	2705	2695	661
245	20250219	145100	422108760	2705	2700	2705	2700	3
246	20250219	145000	422100655	2700	2715	2715	2700	8
247	20250219	144900	422079010	2720	2720	2720	2720	236
248	20250219	144800	421437090	2720	2720	2720	2700	807
249	20250219	144700	419258050	2705	2730	2730	2700	2700
250	20250219	144600	411947905	2740	2740	2740	2740	92
251	20250219	144500	411695825	2750	2750	2750	2740	1282
252	20250219	144400	408170500	2750	2750	2750	2750	0
253	20250219	144300	408170500	2750	2740	2750	2740	384
254	20250219	144200	407118280	2740	2740	2740	2740	1
255	20250219	144100	407115540	2755	2755	2755	2750	53
256	20250219	144000	406969780	2750	2745	2750	2700	505
257	20250219	143900	405601980	2765	2760	2765	2760	3906
258	20250219	143800	394814660	2760	2745	2760	2745	1003
259	20250219	143700	392053880	2745	2760	2760	2745	465
260	20250219	143600	390770960	2760	2745	2760	2745	1777
261	20250219	143500	385880820	2750	2730	2750	2730	4775
262	20250219	143400	372801210	2725	2710	2725	2710	2505
263	20250219	143300	366002515	2710	2705	2710	2705	179
264	20250219	143200	365518285	2710	2710	2710	2710	5
265	20250219	143100	365504735	2710	2710	2710	2710	67
266	20250219	143000	365323165	2710	2710	2710	2710	12
267	20250219	142900	365290645	2710	2710	2710	2710	265
268	20250219	142800	364572495	2710	2710	2710	2710	818
269	20250219	142700	362355715	2710	2710	2710	2710	0
270	20250219	142600	362355715	2710	2700	2710	2700	538
271	20250219	142500	360900035	2700	2705	2705	2700	589
272	20250219	142400	359308735	2705	2705	2705	2705	5
273	20250219	142300	359295210	2705	2705	2705	2705	0
274	20250219	142200	359295210	2705	2705	2705	2705	1
275	20250219	142100	359292505	2700	2700	2700	2700	1167
276	20250219	142000	356141605	2700	2700	2700	2700	0
277	20250219	141900	356141605	2700	2700	2700	2695	516
278	20250219	141800	354748460	2700	2700	2700	2700	692
279	20250219	141700	352880060	2700	2700	2700	2700	40
280	20250219	141600	352772060	2700	2695	2700	2695	680
281	20250219	141500	350938925	2695	2690	2695	2690	99
282	20250219	141400	350672610	2695	2695	2695	2695	0
283	20250219	141300	350672610	2695	2695	2695	2695	1
284	20250219	141200	350669915	2670	2690	2695	2670	755
285	20250219	141100	348652350	2680	2680	2680	2680	2
286	20250219	141000	348646990	2695	2695	2695	2695	1
287	20250219	140900	348644295	2675	2680	2680	2675	110
288	20250219	140800	348349820	2680	2680	2680	2680	1
289	20250219	140700	348347140	2700	2685	2700	2680	684
290	20250219	140600	346508830	2695	2695	2695	2695	0
291	20250219	140500	346508830	2695	2685	2695	2685	5
292	20250219	140400	346495395	2690	2690	2690	2690	40
293	20250219	140300	346387795	2695	2695	2695	2695	0
294	20250219	140200	346387795	2695	2695	2695	2695	0
295	20250219	140100	346387795	2695	2695	2695	2695	0
296	20250219	140000	346387795	2695	2695	2695	2695	0
297	20250219	135900	346387795	2695	2695	2695	2695	0
298	20250219	135800	346387795	2695	2695	2695	2695	0
299	20250219	135700	346387795	2695	2695	2695	2695	100
300	20250219	135600	346118295	2695	2695	2695	2695	0
301	20250219	135500	346118295	2695	2695	2695	2695	0
302	20250219	135400	346118295	2695	2690	2695	2690	304
303	20250219	135300	345299035	2695	2695	2695	2695	0
304	20250219	135200	345299035	2695	2695	2695	2695	0
305	20250219	135100	345299035	2695	2695	2695	2695	1
306	20250219	135000	345296340	2680	2695	2695	2680	101
307	20250219	134900	345025645	2695	2695	2695	2695	0
308	20250219	134800	345025645	2695	2695	2695	2695	0
309	20250219	134700	345025645	2695	2695	2695	2695	0
310	20250219	134600	345025645	2695	2685	2695	2685	7
311	20250219	134500	345006810	2685	2685	2685	2685	3
312	20250219	134400	344998755	2695	2695	2695	2695	0
313	20250219	134300	344998755	2695	2695	2695	2695	0
314	20250219	134200	344998755	2695	2690	2695	2690	201
315	20250219	134100	344458060	2695	2695	2695	2695	0
316	20250219	134000	344458060	2695	2695	2695	2695	0
317	20250219	133900	344458060	2695	2695	2695	2695	0
318	20250219	133800	344458060	2695	2695	2695	2695	0
319	20250219	133700	344458060	2695	2695	2695	2695	400
320	20250219	133600	343380060	2700	2700	2700	2700	0
321	20250219	133500	343380060	2700	2700	2700	2700	0
322	20250219	133400	343380060	2700	2700	2700	2700	0
323	20250219	133300	343380060	2700	2700	2700	2700	0
324	20250219	133200	343380060	2700	2700	2700	2700	0
325	20250219	133100	343380060	2700	2700	2700	2700	0
326	20250219	133000	343380060	2700	2700	2700	2700	0
327	20250219	132900	343380060	2700	2700	2700	2700	3
328	20250219	132800	343371960	2700	2700	2700	2700	1
329	20250219	132700	343369260	2700	2700	2700	2700	101
330	20250219	132600	343096560	2700	2700	2700	2700	0
331	20250219	132500	343096560	2700	2695	2700	2695	543
332	20250219	132400	341630485	2700	2700	2700	2700	1000
333	20250219	132300	338930485	2700	2700	2700	2700	0
334	20250219	132200	338930485	2700	2695	2700	2695	671
335	20250219	132100	337119285	2700	2690	2700	2690	9
336	20250219	132000	337095005	2700	2700	2700	2700	0
337	20250219	131900	337095005	2700	2700	2700	2700	200
338	20250219	131800	336555005	2700	2680	2700	2680	2027
339	20250219	131700	331116205	2685	2685	2685	2680	9
340	20250219	131600	331092075	2680	2680	2680	2680	250
341	20250219	131500	330422075	2680	2680	2680	2680	0
342	20250219	131400	330422075	2680	2685	2685	2680	50
343	20250219	131300	330288055	2685	2685	2685	2685	6
344	20250219	131200	330271945	2690	2690	2690	2690	81
345	20250219	131100	330054055	2690	2690	2690	2690	26
346	20250219	131000	329984115	2690	2690	2690	2690	0
347	20250219	130900	329984115	2690	2685	2690	2680	102
348	20250219	130800	329710645	2690	2690	2690	2690	67
349	20250219	130700	329530415	2690	2690	2690	2690	0
350	20250219	130600	329530415	2690	2690	2690	2690	0
351	20250219	130500	329530415	2690	2690	2690	2690	0
352	20250219	130400	329530415	2690	2690	2690	2690	46
353	20250219	130300	329406675	2690	2685	2690	2685	3
354	20250219	130200	329398615	2690	2690	2690	2690	0
355	20250219	130100	329398615	2690	2690	2690	2690	0
356	20250219	130000	329398615	2690	2690	2690	2690	24
357	20250219	125900	329334055	2690	2690	2690	2690	302
358	20250219	125800	328521675	2690	2690	2690	2690	253
359	20250219	125700	327841105	2690	2690	2690	2690	371
360	20250219	125600	326843115	2690	2690	2690	2690	10
361	20250219	125500	326816215	2690	2690	2690	2690	1
362	20250219	125400	326813525	2670	2680	2690	2670	59
363	20250219	125300	326655405	2690	2690	2690	2690	1
364	20250219	125200	326652715	2680	2680	2680	2680	0
365	20250219	125100	326652715	2680	2680	2680	2680	101
366	20250219	125000	326382035	2690	2685	2690	2685	4
367	20250219	124900	326371280	2690	2690	2690	2690	1
368	20250219	124800	326368590	2700	2690	2700	2690	16
369	20250219	124700	326325410	2700	2700	2700	2700	400
370	20250219	124600	325245410	2700	2700	2700	2700	0
371	20250219	124500	325245410	2700	2680	2700	2680	201
372	20250219	124400	324705210	2695	2695	2695	2695	20
373	20250219	124300	324651310	2700	2680	2700	2680	101
374	20250219	124200	324379835	2690	2685	2690	2685	2
375	20250219	124100	324374460	2685	2685	2685	2685	1
376	20250219	124000	324371775	2700	2690	2700	2690	45
377	20250219	123900	324250310	2700	2700	2700	2700	0
378	20250219	123800	324250310	2700	2695	2700	2695	50
379	20250219	123700	324115320	2700	2700	2700	2700	0
380	20250219	123600	324115320	2700	2700	2700	2700	0
381	20250219	123500	324115320	2700	2695	2700	2695	105
382	20250219	123400	323831830	2700	2700	2700	2700	5
383	20250219	123300	323818330	2695	2695	2695	2695	264
384	20250219	123200	323106850	2695	2685	2695	2685	200
385	20250219	123100	322568870	2680	2680	2680	2680	0
386	20250219	123000	322568870	2680	2680	2680	2680	6
387	20250219	122900	322552790	2680	2680	2680	2680	0
388	20250219	122800	322552790	2680	2680	2680	2680	13
389	20250219	122700	322517950	2685	2685	2685	2685	337
390	20250219	122600	321613105	2685	2685	2685	2685	166
391	20250219	122500	321167395	2685	2680	2685	2680	500
392	20250219	122400	319827135	2680	2680	2680	2680	453
393	20250219	122300	318613095	2680	2680	2680	2680	0
394	20250219	122200	318613095	2680	2680	2680	2680	0
395	20250219	122100	318613095	2680	2675	2680	2675	765
396	20250219	122000	316566375	2675	2675	2675	2675	194
397	20250219	121900	316047425	2675	2675	2675	2675	1
398	20250219	121800	316044750	2675	2675	2675	2675	1
399	20250219	121700	316042075	2670	2670	2670	2670	5
400	20250219	121600	316028725	2670	2670	2670	2670	502
401	20250219	121500	314688385	2665	2665	2665	2665	8
402	20250219	121400	314667065	2670	2670	2670	2670	0
403	20250219	121300	314667065	2670	2670	2670	2670	3
404	20250219	121200	314659055	2670	2670	2670	2670	0
405	20250219	121100	314659055	2670	2670	2670	2670	208
406	20250219	121000	314103695	2670	2670	2670	2670	2
407	20250219	120900	314098355	2670	2670	2670	2670	1
408	20250219	120800	314095685	2665	2665	2665	2665	51
409	20250219	120700	313959770	2670	2670	2670	2670	0
410	20250219	120600	313959770	2670	2670	2670	2670	1
411	20250219	120500	313957100	2670	2660	2670	2660	164
412	20250219	120400	313520840	2660	2660	2660	2660	0
413	20250219	120300	313520840	2660	2660	2660	2660	5
414	20250219	120200	313507540	2660	2660	2660	2660	0
415	20250219	120100	313507540	2660	2660	2660	2660	0
416	20250219	120000	313507540	2660	2660	2660	2660	5
417	20250219	115900	313494240	2660	2660	2660	2660	7
418	20250219	115800	313475620	2660	2660	2660	2660	208
419	20250219	115700	312922340	2670	2670	2670	2670	0
420	20250219	115600	312922340	2670	2670	2670	2670	0
421	20250219	115500	312922340	2670	2670	2670	2670	0
422	20250219	115400	312922340	2670	2670	2670	2670	0
423	20250219	115300	312922340	2670	2670	2670	2670	832
424	20250219	115200	310700900	2665	2665	2665	2665	1
425	20250219	115100	310698235	2670	2660	2670	2660	27
426	20250219	115000	310626400	2670	2670	2670	2670	10
427	20250219	114900	310599700	2670	2670	2670	2670	5
428	20250219	114800	310586350	2670	2670	2670	2670	0
429	20250219	114700	310586350	2670	2665	2670	2665	11
430	20250219	114600	310557025	2665	2665	2665	2665	0
431	20250219	114500	310557025	2665	2665	2665	2665	0
432	20250219	114400	310557025	2665	2665	2665	2665	1
433	20250219	114300	310554360	2670	2670	2670	2670	0
434	20250219	114200	310554360	2670	2665	2670	2665	3
435	20250219	114100	310546355	2660	2660	2660	2660	0
436	20250219	114000	310546355	2660	2660	2660	2660	300
437	20250219	113900	309748355	2670	2670	2670	2670	0
438	20250219	113800	309748355	2670	2670	2670	2670	0
439	20250219	113700	309748355	2670	2670	2670	2670	0
440	20250219	113600	309748355	2670	2670	2670	2670	15
441	20250219	113500	309708305	2670	2670	2670	2670	0
442	20250219	113400	309708305	2670	2670	2670	2670	0
443	20250219	113300	309708305	2670	2670	2670	2670	0
444	20250219	113200	309708305	2670	2670	2670	2670	0
445	20250219	113100	309708305	2670	2670	2670	2670	0
446	20250219	113000	309708305	2670	2670	2670	2670	1
447	20250219	112900	309705635	2675	2660	2675	2640	204
448	20250219	112800	309162455	2675	2675	2675	2675	0
449	20250219	112700	309162455	2675	2675	2675	2675	0
450	20250219	112600	309162455	2675	2675	2675	2675	0
451	20250219	112500	309162455	2675	2675	2675	2675	0
452	20250219	112400	309162455	2675	2675	2675	2675	0
453	20250219	112300	309162455	2675	2675	2675	2675	0
454	20250219	112200	309162455	2675	2675	2675	2675	1188
455	20250219	112100	305984555	2675	2670	2675	2670	421
456	20250219	112000	304858400	2675	2665	2675	2665	3096
457	20250219	111900	296607420	2670	2660	2670	2660	921
458	20250219	111800	294150785	2650	2640	2650	2640	420
459	20250219	111700	293037885	2650	2650	2650	2650	0
460	20250219	111600	293037885	2650	2635	2650	2635	51
461	20250219	111500	292903485	2645	2645	2645	2645	7
462	20250219	111400	292884970	2650	2650	2650	2650	0
463	20250219	111300	292884970	2650	2650	2650	2650	51
464	20250219	111200	292749820	2650	2650	2650	2650	0
465	20250219	111100	292749820	2650	2650	2650	2650	8
466	20250219	111000	292728620	2650	2650	2650	2650	2
467	20250219	110900	292723320	2630	2630	2630	2630	107
468	20250219	110800	292441910	2650	2645	2650	2645	154
469	20250219	110700	292034310	2635	2630	2635	2630	496
470	20250219	110600	290729400	2635	2635	2635	2635	0
471	20250219	110500	290729400	2635	2630	2635	2630	252
472	20250219	110400	290066630	2630	2630	2630	2630	251
473	20250219	110300	289406500	2635	2635	2635	2635	12
474	20250219	110200	289374880	2650	2650	2650	2650	0
475	20250219	110100	289374880	2650	2645	2650	2645	195
476	20250219	110000	288858135	2650	2640	2650	2640	417
477	20250219	105900	287754445	2645	2645	2645	2645	5
478	20250219	105800	287741220	2645	2645	2645	2645	53
479	20250219	105700	287601035	2645	2645	2645	2645	0
480	20250219	105600	287601035	2645	2645	2645	2640	60
481	20250219	105500	287442460	2645	2630	2645	2630	50
482	20250219	105400	287310945	2650	2650	2650	2650	62
483	20250219	105300	287146645	2650	2650	2650	2650	0
484	20250219	105200	287146645	2650	2650	2650	2650	0
485	20250219	105100	287146645	2650	2650	2650	2650	1
486	20250219	105000	287143995	2630	2640	2640	2630	930
487	20250219	104900	284689445	2650	2650	2650	2650	0
488	20250219	104800	284689445	2650	2650	2650	2650	6
489	20250219	104700	284673545	2640	2630	2640	2630	2773
490	20250219	104600	277352845	2640	2640	2640	2640	60
491	20250219	104500	277194445	2640	2640	2640	2640	99
492	20250219	104400	276933085	2640	2640	2640	2640	0
493	20250219	104300	276933085	2640	2640	2640	2640	0
494	20250219	104200	276933085	2640	2640	2640	2640	5
495	20250219	104100	276919885	2630	2630	2630	2630	2295
496	20250219	104000	270884035	2630	2630	2630	2630	0
497	20250219	103900	270884035	2630	2630	2630	2630	0
498	20250219	103800	270884035	2630	2610	2630	2610	547
499	20250219	103700	269456345	2610	2610	2610	2610	50
500	20250219	103600	269325845	2610	2610	2610	2610	60
501	20250219	103500	269169245	2610	2630	2630	2610	957
502	20250219	103400	266671270	2610	2610	2610	2610	0
503	20250219	103300	266671270	2610	2615	2615	2610	362
504	20250219	103200	265726420	2630	2630	2630	2630	23
505	20250219	103100	265665930	2625	2625	2625	2625	189
506	20250219	103000	265169805	2625	2625	2625	2625	12
507	20250219	102900	265138305	2625	2625	2625	2625	0
508	20250219	102800	265138305	2625	2625	2625	2625	5
509	20250219	102700	265125180	2625	2625	2625	2625	100
510	20250219	102600	264862680	2610	2610	2610	2610	0
511	20250219	102500	264862680	2610	2610	2610	2610	34
512	20250219	102400	264773940	2630	2630	2630	2630	1
513	20250219	102300	264771310	2630	2630	2630	2630	0
514	20250219	102200	264771310	2630	2625	2630	2600	587
515	20250219	102100	263238595	2625	2625	2625	2625	425
516	20250219	102000	262122970	2625	2625	2625	2625	86
517	20250219	101900	261897220	2620	2620	2620	2620	4
518	20250219	101800	261886740	2615	2620	2620	2615	1000
519	20250219	101700	259269240	2630	2620	2630	2620	17
520	20250219	101600	259224660	2620	2620	2620	2620	0
521	20250219	101500	259224660	2620	2615	2620	2615	2379
522	20250219	101400	253003525	2610	2610	2610	2610	0
523	20250219	101300	253003525	2610	2610	2610	2610	404
524	20250219	101200	251949085	2590	2595	2595	2590	5220
525	20250219	101100	238421805	2595	2595	2595	2595	2
526	20250219	101000	238416615	2595	2605	2605	2595	1200
527	20250219	100900	235298705	2600	2610	2615	2600	6865
528	20250219	100800	217420560	2615	2625	2625	2615	1396
529	20250219	100700	213769920	2625	2630	2630	2615	2494
530	20250219	100600	207242490	2645	2645	2645	2645	1
531	20250219	100500	207239845	2630	2630	2645	2630	1301
532	20250219	100400	203818190	2630	2630	2630	2630	340
533	20250219	100300	202923990	2630	2630	2630	2630	63
534	20250219	100200	202758300	2625	2625	2625	2625	6
535	20250219	100100	202742550	2615	2630	2630	2615	1320
536	20250219	100000	199290450	2630	2630	2630	2630	103
537	20250219	095900	199019560	2620	2650	2650	2620	8647
538	20250219	095800	176311640	2650	2650	2650	2650	15
539	20250219	095700	176271890	2650	2650	2650	2650	51
540	20250219	095600	176136740	2650	2650	2650	2650	82
541	20250219	095500	175919440	2650	2650	2650	2650	2
542	20250219	095400	175914140	2650	2650	2650	2650	30
543	20250219	095300	175834640	2655	2655	2655	2655	0
544	20250219	095200	175834640	2655	2655	2655	2655	0
545	20250219	095100	175834640	2655	2655	2655	2655	9
546	20250219	095000	175810745	2630	2640	2645	2630	1700
547	20250219	094900	171334720	2640	2650	2650	2640	269
548	20250219	094800	170623660	2655	2650	2655	2650	12
549	20250219	094700	170591855	2650	2645	2650	2645	448
550	20250219	094600	169404690	2645	2640	2645	2640	2793
551	20250219	094500	162022205	2640	2645	2645	2640	26
552	20250219	094400	161953545	2640	2645	2645	2640	1195
553	20250219	094300	158797770	2645	2645	2645	2645	71
554	20250219	094200	158609975	2640	2640	2640	2640	100
555	20250219	094100	158345975	2645	2645	2645	2645	21
556	20250219	094000	158290430	2645	2645	2645	2645	22
557	20250219	093900	158232240	2645	2645	2645	2645	421
558	20250219	093800	157118695	2640	2640	2640	2640	0
559	20250219	093700	157118695	2640	2640	2640	2640	1
560	20250219	093600	157116055	2640	2640	2640	2640	373
561	20250219	093500	156131335	2640	2630	2640	2630	661
562	20250219	093400	154391895	2640	2635	2640	2635	4
563	20250219	093300	154381340	2635	2635	2635	2635	450
564	20250219	093200	153195590	2625	2630	2630	2625	70
565	20250219	093100	153011690	2620	2645	2645	2620	11251
566	20250219	093000	123478790	2635	2635	2635	2630	2100
567	20250219	092900	117955130	2630	2630	2630	2630	1000
568	20250219	092800	115325130	2650	2620	2650	2620	221
569	20250219	092700	114743910	2620	2620	2620	2620	0
570	20250219	092600	114743910	2620	2615	2630	2615	22
571	20250219	092500	114686360	2615	2630	2630	2615	1745
572	20250219	092400	110118480	2620	2635	2635	2620	5427
573	20250219	092300	95859555	2635	2645	2645	2630	1358
574	20250219	092200	92281740	2670	2675	2675	2635	312
575	20250219	092100	91459185	2645	2655	2675	2635	512
576	20250219	092000	90107975	2640	2645	2655	2635	3262
577	20250219	091900	81471540	2645	2640	2655	2635	1115
578	20250219	091800	78523335	2655	2655	2655	2645	602
579	20250219	091700	76929765	2655	2665	2670	2650	4771
580	20250219	091600	64260540	2670	2675	2675	2655	1149
581	20250219	091500	61194945	2675	2660	2675	2655	1023
582	20250219	091400	58468655	2660	2670	2670	2660	3461
583	20250219	091300	49261060	2670	2670	2670	2670	250
584	20250219	091200	48593560	2670	2690	2690	2670	3600
585	20250219	091100	38968370	2720	2705	2720	2670	5053
586	20250219	091000	25432545	2700	2705	2705	2700	400
587	20250219	090900	24352345	2735	2705	2735	2700	1644
588	20250219	090800	19903110	2725	2705	2725	2705	781
589	20250219	090700	17790465	2730	2710	2730	2705	179
590	20250219	090600	17304415	2735	2735	2740	2720	768
591	20250219	090500	15208465	2735	2755	2755	2735	330
592	20250219	090400	14303880	2755	2770	2770	2740	991
593	20250219	090300	11579650	2760	2760	2790	2760	1433
594	20250219	090200	7609120	2760	2750	2770	2750	665
595	20250219	090100	5779850	2750	2720	2750	2720	273
596	20250219	090000	5030550	2710	2700	2710	2700	1863