KissMeData/038870/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192500	924709415	4060	4060	4060	4060	5618
3	20250219	192400	924709415	4060	4060	4060	4060	0
4	20250219	192300	924709415	4060	4060	4060	4060	0
5	20250219	192200	924709415	4060	4060	4060	4060	0
6	20250219	192100	924709415	4060	4060	4060	4060	0
7	20250219	192000	924709415	4060	4060	4060	4060	0
8	20250219	191900	924709415	4060	4060	4060	4060	0
9	20250219	191800	924709415	4060	4060	4060	4060	0
10	20250219	191700	924709415	4060	4060	4060	4060	0
11	20250219	191600	924709415	4060	4060	4060	4060	0
12	20250219	191500	924709415	4060	4060	4060	4060	0
13	20250219	191400	924709415	4060	4060	4060	4060	0
14	20250219	191300	924709415	4060	4060	4060	4060	0
15	20250219	191200	924709415	4060	4060	4060	4060	0
16	20250219	191100	924709415	4060	4060	4060	4060	0
17	20250219	191000	924709415	4060	4060	4060	4060	0
18	20250219	190900	924709415	4060	4060	4060	4060	0
19	20250219	190800	924709415	4060	4060	4060	4060	0
20	20250219	190700	924709415	4060	4060	4060	4060	0
21	20250219	190600	924709415	4060	4060	4060	4060	0
22	20250219	190500	924709415	4060	4060	4060	4060	0
23	20250219	190400	924709415	4060	4060	4060	4060	0
24	20250219	190300	924709415	4060	4060	4060	4060	0
25	20250219	190200	924709415	4060	4060	4060	4060	0
26	20250219	190100	924709415	4060	4060	4060	4060	0
27	20250219	190000	924709415	4060	4060	4060	4060	0
28	20250219	185900	924709415	4060	4060	4060	4060	0
29	20250219	185800	924709415	4060	4060	4060	4060	0
30	20250219	185700	924709415	4060	4060	4060	4060	0
31	20250219	185600	924709415	4060	4060	4060	4060	0
32	20250219	185500	924709415	4060	4060	4060	4060	5618
33	20250219	185400	924709415	4060	4060	4060	4060	0
34	20250219	185300	924709415	4060	4060	4060	4060	0
35	20250219	185200	924709415	4060	4060	4060	4060	0
36	20250219	185100	924709415	4060	4060	4060	4060	0
37	20250219	185000	924709415	4060	4060	4060	4060	0
38	20250219	184900	924709415	4060	4060	4060	4060	0
39	20250219	184800	924709415	4060	4060	4060	4060	0
40	20250219	184700	924709415	4060	4060	4060	4060	0
41	20250219	184600	924709415	4060	4060	4060	4060	0
42	20250219	184500	924709415	4060	4060	4060	4060	0
43	20250219	184400	924709415	4060	4060	4060	4060	0
44	20250219	184300	924709415	4060	4060	4060	4060	0
45	20250219	184200	924709415	4060	4060	4060	4060	0
46	20250219	184100	924709415	4060	4060	4060	4060	0
47	20250219	184000	924709415	4060	4060	4060	4060	0
48	20250219	183900	924709415	4060	4060	4060	4060	0
49	20250219	183800	924709415	4060	4060	4060	4060	0
50	20250219	183700	924709415	4060	4060	4060	4060	0
51	20250219	183600	924709415	4060	4060	4060	4060	0
52	20250219	183500	924709415	4060	4060	4060	4060	0
53	20250219	183400	924709415	4060	4060	4060	4060	0
54	20250219	183300	924709415	4060	4060	4060	4060	0
55	20250219	183200	924709415	4060	4060	4060	4060	0
56	20250219	183100	924709415	4060	4060	4060	4060	0
57	20250219	183000	924709415	4060	4060	4060	4060	0
58	20250219	182900	924709415	4060	4060	4060	4060	0
59	20250219	182800	924709415	4060	4060	4060	4060	0
60	20250219	182700	924709415	4060	4060	4060	4060	0
61	20250219	182600	924709415	4060	4060	4060	4060	0
62	20250219	182500	924709415	4060	4060	4060	4060	5618
63	20250219	182400	924709415	4060	4060	4060	4060	0
64	20250219	182300	924709415	4060	4060	4060	4060	0
65	20250219	182200	924709415	4060	4060	4060	4060	0
66	20250219	182100	924709415	4060	4060	4060	4060	0
67	20250219	182000	924709415	4060	4060	4060	4060	0
68	20250219	181900	924709415	4060	4060	4060	4060	0
69	20250219	181800	924709415	4060	4060	4060	4060	0
70	20250219	181700	924709415	4060	4060	4060	4060	0
71	20250219	181600	924709415	4060	4060	4060	4060	0
72	20250219	181500	924709415	4060	4060	4060	4060	0
73	20250219	181400	924709415	4060	4060	4060	4060	0
74	20250219	181300	924709415	4060	4060	4060	4060	0
75	20250219	181200	924709415	4060	4060	4060	4060	0
76	20250219	181100	924709415	4060	4060	4060	4060	0
77	20250219	181000	924709415	4060	4060	4060	4060	0
78	20250219	180900	924709415	4060	4060	4060	4060	0
79	20250219	180800	924709415	4060	4060	4060	4060	0
80	20250219	180700	924709415	4060	4060	4060	4060	0
81	20250219	180600	924709415	4060	4060	4060	4060	0
82	20250219	180500	924709415	4060	4060	4060	4060	0
83	20250219	180400	924709415	4060	4060	4060	4060	0
84	20250219	180300	924709415	4060	4060	4060	4060	0
85	20250219	180200	924709415	4060	4060	4060	4060	0
86	20250219	180100	924709415	4060	4060	4060	4060	0
87	20250219	180000	924709415	4060	4060	4060	4060	0
88	20250219	175900	924709415	4060	4060	4060	4060	0
89	20250219	175800	924709415	4060	4060	4060	4060	0
90	20250219	175700	924709415	4060	4060	4060	4060	0
91	20250219	175600	924709415	4060	4060	4060	4060	0
92	20250219	175500	924709415	4060	4060	4060	4060	5618
93	20250219	175400	924709415	4060	4060	4060	4060	0
94	20250219	175300	924709415	4060	4060	4060	4060	0
95	20250219	175200	924709415	4060	4060	4060	4060	0
96	20250219	175100	924709415	4060	4060	4060	4060	0
97	20250219	175000	924709415	4060	4060	4060	4060	0
98	20250219	174900	924709415	4060	4060	4060	4060	0
99	20250219	174800	924709415	4060	4060	4060	4060	0
100	20250219	174700	924709415	4060	4060	4060	4060	0
101	20250219	174600	924709415	4060	4060	4060	4060	0
102	20250219	174500	924709415	4060	4060	4060	4060	0
103	20250219	174400	924709415	4060	4060	4060	4060	0
104	20250219	174300	924709415	4060	4060	4060	4060	0
105	20250219	174200	924709415	4060	4060	4060	4060	0
106	20250219	174100	924709415	4060	4060	4060	4060	0
107	20250219	174000	924709415	4060	4060	4060	4060	0
108	20250219	173900	924709415	4060	4060	4060	4060	0
109	20250219	173800	924709415	4060	4060	4060	4060	0
110	20250219	173700	924709415	4060	4060	4060	4060	0
111	20250219	173600	924709415	4060	4060	4060	4060	0
112	20250219	173500	924709415	4060	4060	4060	4060	0
113	20250219	173400	924709415	4060	4060	4060	4060	0
114	20250219	173300	924709415	4060	4060	4060	4060	0
115	20250219	173200	924709415	4060	4060	4060	4060	0
116	20250219	173100	924709415	4060	4060	4060	4060	0
117	20250219	173000	924709415	4060	4060	4060	4060	0
118	20250219	172900	924709415	4060	4060	4060	4060	0
119	20250219	172800	924709415	4060	4060	4060	4060	0
120	20250219	172700	924709415	4060	4060	4060	4060	0
121	20250219	172600	924709415	4060	4060	4060	4060	0
122	20250219	172500	924709415	4060	4060	4060	4060	5618
123	20250219	172400	924709415	4060	4060	4060	4060	0
124	20250219	172300	924709415	4060	4060	4060	4060	0
125	20250219	172200	924709415	4060	4060	4060	4060	0
126	20250219	172100	924709415	4060	4060	4060	4060	0
127	20250219	172000	924709415	4060	4060	4060	4060	0
128	20250219	171900	924709415	4060	4060	4060	4060	0
129	20250219	171800	924709415	4060	4060	4060	4060	0
130	20250219	171700	924709415	4060	4060	4060	4060	0
131	20250219	171600	924709415	4060	4060	4060	4060	0
132	20250219	171500	924709415	4060	4060	4060	4060	0
133	20250219	171400	924709415	4060	4060	4060	4060	0
134	20250219	171300	924709415	4060	4060	4060	4060	0
135	20250219	171200	924709415	4060	4060	4060	4060	0
136	20250219	171100	924709415	4060	4060	4060	4060	0
137	20250219	171000	924709415	4060	4060	4060	4060	0
138	20250219	170900	924709415	4060	4060	4060	4060	0
139	20250219	170800	924709415	4060	4060	4060	4060	0
140	20250219	170700	924709415	4060	4060	4060	4060	0
141	20250219	170600	924709415	4060	4060	4060	4060	0
142	20250219	170500	924709415	4060	4060	4060	4060	0
143	20250219	170400	924709415	4060	4060	4060	4060	0
144	20250219	170300	924709415	4060	4060	4060	4060	0
145	20250219	170200	924709415	4060	4060	4060	4060	0
146	20250219	170100	924709415	4060	4060	4060	4060	0
147	20250219	170000	924709415	4060	4060	4060	4060	0
148	20250219	165900	924709415	4060	4060	4060	4060	0
149	20250219	165800	924709415	4060	4060	4060	4060	0
150	20250219	165700	924709415	4060	4060	4060	4060	0
151	20250219	165600	924709415	4060	4060	4060	4060	0
152	20250219	165500	924709415	4060	4060	4060	4060	5618
153	20250219	165400	924709415	4060	4060	4060	4060	0
154	20250219	165300	924709415	4060	4060	4060	4060	0
155	20250219	165200	924709415	4060	4060	4060	4060	0
156	20250219	165100	924709415	4060	4060	4060	4060	0
157	20250219	165000	924709415	4060	4060	4060	4060	0
158	20250219	164900	924709415	4060	4060	4060	4060	0
159	20250219	164800	924709415	4060	4060	4060	4060	0
160	20250219	164700	924709415	4060	4060	4060	4060	0
161	20250219	164600	924709415	4060	4060	4060	4060	0
162	20250219	164500	924709415	4060	4060	4060	4060	0
163	20250219	164400	924709415	4060	4060	4060	4060	0
164	20250219	164300	924709415	4060	4060	4060	4060	0
165	20250219	164200	924709415	4060	4060	4060	4060	0
166	20250219	164100	924709415	4060	4060	4060	4060	0
167	20250219	164000	924709415	4060	4060	4060	4060	0
168	20250219	163900	924709415	4060	4060	4060	4060	0
169	20250219	163800	924709415	4060	4060	4060	4060	0
170	20250219	163700	924709415	4060	4060	4060	4060	0
171	20250219	163600	924709415	4060	4060	4060	4060	0
172	20250219	163500	924709415	4060	4060	4060	4060	0
173	20250219	163400	924709415	4060	4060	4060	4060	0
174	20250219	163300	924709415	4060	4060	4060	4060	0
175	20250219	163200	924709415	4060	4060	4060	4060	0
176	20250219	163100	924709415	4060	4060	4060	4060	0
177	20250219	163000	924709415	4060	4060	4060	4060	0
178	20250219	162900	924709415	4060	4060	4060	4060	0
179	20250219	162800	924709415	4060	4060	4060	4060	0
180	20250219	162700	924709415	4060	4060	4060	4060	0
181	20250219	162600	924709415	4060	4060	4060	4060	0
182	20250219	162500	924709415	4060	4060	4060	4060	5618
183	20250219	162400	924709415	4060	4060	4060	4060	0
184	20250219	162300	924709415	4060	4060	4060	4060	0
185	20250219	162200	924709415	4060	4060	4060	4060	0
186	20250219	162100	924709415	4060	4060	4060	4060	0
187	20250219	162000	924709415	4060	4060	4060	4060	0
188	20250219	161900	924709415	4060	4060	4060	4060	0
189	20250219	161800	924709415	4060	4060	4060	4060	0
190	20250219	161700	924709415	4060	4060	4060	4060	0
191	20250219	161600	924709415	4060	4060	4060	4060	0
192	20250219	161500	924709415	4060	4060	4060	4060	0
193	20250219	161400	924709415	4060	4060	4060	4060	0
194	20250219	161300	924709415	4060	4060	4060	4060	0
195	20250219	161200	924709415	4060	4060	4060	4060	0
196	20250219	161100	924709415	4060	4060	4060	4060	0
197	20250219	161000	924709415	4060	4060	4060	4060	0
198	20250219	160900	924709415	4060	4060	4060	4060	0
199	20250219	160800	924709415	4060	4060	4060	4060	0
200	20250219	160700	924709415	4060	4060	4060	4060	0
201	20250219	160600	924709415	4060	4060	4060	4060	0
202	20250219	160500	924709415	4060	4060	4060	4060	0
203	20250219	160400	924709415	4060	4060	4060	4060	0
204	20250219	160300	924709415	4060	4060	4060	4060	0
205	20250219	160200	924709415	4060	4060	4060	4060	0
206	20250219	160100	924709415	4060	4060	4060	4060	0
207	20250219	160000	924709415	4060	4060	4060	4060	0
208	20250219	155900	924709415	4060	4060	4060	4060	0
209	20250219	155800	924709415	4060	4060	4060	4060	0
210	20250219	155700	924709415	4060	4060	4060	4060	0
211	20250219	155600	924709415	4060	4060	4060	4060	0
212	20250219	155500	924709415	4060	4060	4060	4060	5618
213	20250219	155400	924709415	4060	4060	4060	4060	0
214	20250219	155300	924709415	4060	4060	4060	4060	0
215	20250219	155200	924709415	4060	4060	4060	4060	0
216	20250219	155100	924709415	4060	4060	4060	4060	0
217	20250219	155000	924709415	4060	4060	4060	4060	0
218	20250219	154900	924709415	4060	4060	4060	4060	0
219	20250219	154800	924709415	4060	4060	4060	4060	0
220	20250219	154700	924709415	4060	4060	4060	4060	0
221	20250219	154600	924709415	4060	4060	4060	4060	0
222	20250219	154500	924709415	4060	4060	4060	4060	0
223	20250219	154400	924709415	4060	4060	4060	4060	0
224	20250219	154300	924709415	4060	4060	4060	4060	0
225	20250219	154200	924709415	4060	4060	4060	4060	0
226	20250219	154100	924709415	4060	4060	4060	4060	0
227	20250219	154000	924709415	4060	4060	4060	4060	0
228	20250219	153900	924709415	4060	4060	4060	4060	0
229	20250219	153800	924709415	4060	4060	4060	4060	0
230	20250219	153700	924709415	4060	4060	4060	4060	0
231	20250219	153600	924709415	4060	4060	4060	4060	0
232	20250219	153500	924709415	4060	4060	4060	4060	0
233	20250219	153400	924709415	4060	4060	4060	4060	0
234	20250219	153300	924709415	4060	4060	4060	4060	0
235	20250219	153200	924709415	4060	4060	4060	4060	0
236	20250219	153100	924709415	4060	4060	4060	4060	0
237	20250219	153000	924709415	4060	4060	4060	4060	5618
238	20250219	152900	901900335	4045	4045	4045	4045	0
239	20250219	152800	901900335	4045	4045	4045	4045	0
240	20250219	152700	901900335	4045	4045	4045	4045	0
241	20250219	152600	901900335	4045	4045	4045	4045	0
242	20250219	152500	901900335	4045	4045	4045	4045	0
243	20250219	152400	901900335	4045	4045	4045	4045	0
244	20250219	152300	901900335	4045	4045	4045	4045	0
245	20250219	152200	901900335	4045	4045	4045	4045	0
246	20250219	152100	901900335	4045	4045	4045	4045	0
247	20250219	152000	901900335	4045	4045	4045	4045	0
248	20250219	151900	901900335	4045	4040	4045	4030	4330
249	20250219	151800	884440920	4040	4035	4045	4035	1000
250	20250219	151700	880397790	4045	4040	4050	4035	2813
251	20250219	151600	869037230	4055	4045	4060	4040	369
252	20250219	151500	867542745	4060	4055	4060	4045	5312
253	20250219	151400	846052955	4050	4055	4060	4050	291
254	20250219	151300	844874210	4065	4060	4065	4050	6047
255	20250219	151200	820378755	4065	4065	4065	4060	394
256	20250219	151100	818779035	4070	4065	4070	4060	901
257	20250219	151000	815118975	4065	4065	4070	4060	58
258	20250219	150900	814883265	4070	4075	4075	4060	431
259	20250219	150800	813129250	4075	4065	4080	4065	116
260	20250219	150700	812656950	4080	4080	4080	4060	883
261	20250219	150600	809068880	4070	4070	4070	4070	218
262	20250219	150500	808181620	4080	4070	4080	4070	101
263	20250219	150400	807770540	4080	4080	4080	4080	5
264	20250219	150300	807750140	4080	4075	4080	4075	1672
265	20250219	150200	800936725	4080	4080	4080	4080	0
266	20250219	150100	800936725	4080	4080	4080	4080	1
267	20250219	150000	800932645	4080	4080	4080	4075	32
268	20250219	145900	800802235	4080	4075	4080	4075	129
269	20250219	145800	800276555	4080	4080	4080	4080	1
270	20250219	145700	800272475	4080	4080	4080	4080	25
271	20250219	145600	800170475	4075	4075	4075	4075	756
272	20250219	145500	797089775	4085	4085	4085	4085	0
273	20250219	145400	797089775	4085	4080	4085	4080	245
274	20250219	145300	796089950	4080	4080	4080	4075	492
275	20250219	145200	794084115	4080	4075	4080	4075	2
276	20250219	145100	794075960	4080	4080	4080	4075	2244
277	20250219	145000	784931400	4080	4080	4080	4075	137
278	20250219	144900	784373085	4080	4080	4085	4080	96
279	20250219	144800	783981400	4085	4085	4085	4085	0
280	20250219	144700	783981400	4085	4085	4085	4085	0
281	20250219	144600	783981400	4085	4080	4085	4080	753
282	20250219	144500	780909155	4080	4080	4080	4080	101
283	20250219	144400	780497075	4080	4080	4080	4070	223
284	20250219	144300	779589145	4070	4075	4080	4070	494
285	20250219	144200	777576535	4080	4080	4080	4080	13
286	20250219	144100	777523495	4080	4075	4080	4075	266
287	20250219	144000	776438315	4080	4080	4080	4070	146
288	20250219	143900	775844060	4070	4070	4070	4070	4
289	20250219	143800	775827780	4080	4075	4080	4075	1481
290	20250219	143700	769792690	4080	4080	4080	4080	1
291	20250219	143600	769788610	4075	4085	4085	4075	4814
292	20250219	143500	750148050	4090	4090	4090	4090	0
293	20250219	143400	750148050	4090	4090	4090	4090	1
294	20250219	143300	750143960	4085	4085	4085	4085	10
295	20250219	143200	750103110	4090	4090	4090	4090	0
296	20250219	143100	750103110	4090	4090	4090	4090	0
297	20250219	143000	750103110	4090	4080	4090	4080	794
298	20250219	142900	746862980	4085	4080	4085	4080	817
299	20250219	142800	743528115	4080	4080	4080	4080	0
300	20250219	142700	743528115	4080	4075	4080	4075	128
301	20250219	142600	743006505	4085	4085	4085	4085	0
302	20250219	142500	743006505	4085	4075	4085	4075	162
303	20250219	142400	742346310	4075	4075	4075	4075	1002
304	20250219	142300	738263160	4085	4085	4085	4085	0
305	20250219	142200	738263160	4085	4080	4085	4080	472
306	20250219	142100	736335105	4070	4080	4080	4070	1083
307	20250219	142000	731918595	4085	4085	4085	4085	0
308	20250219	141900	731918595	4085	4080	4085	4080	320
309	20250219	141800	730612895	4085	4080	4085	4080	10
310	20250219	141700	730572090	4080	4080	4085	4080	756
311	20250219	141600	727486400	4085	4085	4085	4085	0
312	20250219	141500	727486400	4085	4085	4085	4085	220
313	20250219	141400	726587700	4080	4085	4085	4080	34
314	20250219	141300	726448955	4090	4090	4090	4090	1
315	20250219	141200	726444865	4085	4085	4085	4085	99
316	20250219	141100	726040450	4085	4080	4085	4080	134
317	20250219	141000	725493725	4085	4085	4085	4085	0
318	20250219	140900	725493725	4085	4085	4085	4085	57
319	20250219	140800	725260880	4080	4080	4080	4080	300
320	20250219	140700	724036880	4090	4070	4090	4070	173
321	20250219	140600	723332670	4075	4080	4080	4075	3655
322	20250219	140500	708437790	4090	4090	4090	4090	0
323	20250219	140400	708437790	4090	4090	4090	4090	1
324	20250219	140300	708433700	4080	4080	4080	4080	50
325	20250219	140200	708229700	4080	4080	4080	4080	300
326	20250219	140100	707005700	4080	4085	4090	4080	61
327	20250219	140000	706756785	4080	4080	4080	4080	0
328	20250219	135900	706756785	4080	4080	4090	4080	1410
329	20250219	135800	701003965	4090	4090	4090	4090	0
330	20250219	135700	701003965	4090	4080	4090	4080	722
331	20250219	135600	698058195	4085	4085	4085	4085	0
332	20250219	135500	698058195	4085	4085	4085	4085	0
333	20250219	135400	698058195	4085	4085	4085	4085	56
334	20250219	135300	697829435	4090	4090	4090	4090	200
335	20250219	135200	697011435	4090	4090	4090	4090	0
336	20250219	135100	697011435	4090	4090	4090	4090	1
337	20250219	135000	697007345	4085	4085	4085	4085	126
338	20250219	134900	696492635	4085	4085	4085	4085	71
339	20250219	134800	696202600	4085	4085	4085	4085	12
340	20250219	134700	696153580	4090	4090	4090	4090	0
341	20250219	134600	696153580	4090	4090	4090	4085	103
342	20250219	134500	695732470	4080	4080	4080	4080	200
343	20250219	134400	694916470	4090	4090	4090	4090	549
344	20250219	134300	692671060	4085	4085	4085	4080	1036
345	20250219	134200	688443405	4085	4090	4090	4085	165
346	20250219	134100	687768630	4090	4090	4090	4090	0
347	20250219	134000	687768630	4090	4085	4090	4085	154
348	20250219	133900	687139535	4085	4085	4085	4085	0
349	20250219	133800	687139535	4085	4080	4090	4080	521
350	20250219	133700	685013675	4085	4080	4085	4080	2
351	20250219	133600	685005510	4090	4090	4090	4090	0
352	20250219	133500	685005510	4090	4090	4090	4090	0
353	20250219	133400	685005510	4090	4090	4090	4090	1
354	20250219	133300	685001420	4080	4080	4080	4080	558
355	20250219	133200	682724780	4090	4090	4090	4090	40
356	20250219	133100	682561180	4090	4080	4090	4080	41
357	20250219	133000	682393890	4090	4090	4090	4080	143
358	20250219	132900	681810390	4090	4090	4090	4090	0
359	20250219	132800	681810390	4090	4090	4090	4090	10
360	20250219	132700	681769490	4090	4080	4090	4080	24
361	20250219	132600	681671510	4090	4090	4090	4090	20
362	20250219	132500	681589710	4090	4095	4095	4090	14
363	20250219	132400	681532440	4090	4090	4090	4090	5
364	20250219	132300	681511990	4090	4090	4090	4085	833
365	20250219	132200	678106460	4090	4090	4090	4090	56
366	20250219	132100	677877420	4090	4090	4090	4090	0
367	20250219	132000	677877420	4090	4090	4090	4090	113
368	20250219	131900	677415250	4090	4095	4095	4090	267
369	20250219	131800	676323200	4095	4095	4095	4095	0
370	20250219	131700	676323200	4095	4095	4095	4095	0
371	20250219	131600	676323200	4095	4095	4095	4095	0
372	20250219	131500	676323200	4095	4090	4095	4090	14
373	20250219	131400	676265915	4090	4090	4090	4090	26
374	20250219	131300	676159575	4090	4090	4090	4090	24
375	20250219	131200	676061415	4090	4090	4090	4090	0
376	20250219	131100	676061415	4090	4090	4090	4090	0
377	20250219	131000	676061415	4090	4090	4090	4090	0
378	20250219	130900	676061415	4090	4095	4095	4090	310
379	20250219	130800	674792015	4095	4095	4095	4095	13
380	20250219	130700	674738780	4095	4095	4095	4095	636
381	20250219	130600	672134360	4095	4095	4095	4095	0
382	20250219	130500	672134360	4095	4095	4095	4095	0
383	20250219	130400	672134360	4095	4095	4095	4095	5
384	20250219	130300	672113885	4100	4100	4100	4100	0
385	20250219	130200	672113885	4100	4100	4100	4100	0
386	20250219	130100	672113885	4100	4100	4100	4100	0
387	20250219	130000	672113885	4100	4095	4100	4095	122
388	20250219	125900	671614055	4095	4095	4095	4095	0
389	20250219	125800	671614055	4095	4095	4095	4095	5
390	20250219	125700	671593580	4095	4100	4100	4095	69
391	20250219	125600	671310690	4100	4095	4100	4095	6
392	20250219	125500	671286115	4095	4085	4095	4085	11
393	20250219	125400	671241170	4095	4075	4095	4075	989
394	20250219	125300	667206040	4075	4075	4075	4075	1
395	20250219	125200	667201965	4080	4070	4080	4070	121
396	20250219	125100	666708485	4070	4065	4070	4065	18
397	20250219	125000	666635260	4070	4070	4070	4070	1017
398	20250219	124900	662496070	4070	4070	4070	4060	53
399	20250219	124800	662280815	4065	4065	4065	4065	59
400	20250219	124700	662040980	4060	4065	4065	4060	66
401	20250219	124600	661772775	4080	4080	4080	4060	2063
402	20250219	124500	653380270	4080	4085	4085	4080	63
403	20250219	124400	653123140	4090	4100	4100	4090	60
404	20250219	124300	652877500	4100	4100	4100	4100	550
405	20250219	124200	650622500	4100	4100	4100	4100	5
406	20250219	124100	650602000	4100	4100	4100	4095	5
407	20250219	124000	650581505	4100	4100	4100	4100	5
408	20250219	123900	650561005	4100	4100	4100	4100	100
409	20250219	123800	650151005	4100	4100	4100	4100	241
410	20250219	123700	649162905	4100	4100	4100	4100	2
411	20250219	123600	649154705	4100	4100	4100	4100	0
412	20250219	123500	649154705	4100	4095	4100	4095	757
413	20250219	123400	646052120	4095	4095	4095	4095	210
414	20250219	123300	645192170	4100	4100	4100	4100	691
415	20250219	123200	642359070	4105	4105	4110	4105	322
416	20250219	123100	641037250	4100	4100	4100	4100	53
417	20250219	123000	640819950	4100	4100	4105	4100	875
418	20250219	122900	637232020	4095	4080	4095	4080	3729
419	20250219	122800	621982040	4080	4080	4080	4080	50
420	20250219	122700	621778040	4080	4080	4080	4080	1
421	20250219	122600	621773960	4070	4080	4080	4070	301
422	20250219	122500	620548880	4080	4080	4080	4080	0
423	20250219	122400	620548880	4080	4080	4080	4080	1
424	20250219	122300	620544800	4075	4075	4075	4075	50
425	20250219	122200	620341050	4075	4070	4075	4070	293
426	20250219	122100	619147575	4075	4075	4075	4075	0
427	20250219	122000	619147575	4075	4070	4075	4065	862
428	20250219	121900	615643490	4070	4060	4075	4060	100
429	20250219	121800	615237055	4075	4075	4075	4075	7
430	20250219	121700	615208530	4075	4075	4075	4075	302
431	20250219	121600	613977880	4050	4060	4060	4050	2011
432	20250219	121500	605821590	4075	4060	4075	4060	15
433	20250219	121400	605760675	4060	4060	4060	4060	0
434	20250219	121300	605760675	4060	4060	4060	4060	7
435	20250219	121200	605732255	4075	4075	4075	4075	5
436	20250219	121100	605711880	4060	4060	4060	4060	0
437	20250219	121000	605711880	4060	4075	4075	4060	3
438	20250219	120900	605699685	4055	4070	4070	4055	151
439	20250219	120800	605085130	4075	4075	4075	4075	0
440	20250219	120700	605085130	4075	4075	4075	4075	1
441	20250219	120600	605081055	4075	4075	4075	4075	0
442	20250219	120500	605081055	4075	4080	4080	4075	124
443	20250219	120400	604575750	4050	4060	4060	4050	200
444	20250219	120300	603765200	4080	4065	4080	4055	438
445	20250219	120200	601988795	4080	4065	4080	4050	1503
446	20250219	120100	595891305	4065	4070	4070	4065	2500
447	20250219	120000	585719475	4070	4080	4080	4070	634
448	20250219	115900	583138460	4080	4080	4080	4080	1
449	20250219	115800	583134380	4080	4075	4080	4075	65
450	20250219	115700	582869255	4080	4080	4080	4080	1
451	20250219	115600	582865175	4080	4080	4080	4080	4
452	20250219	115500	582848855	4070	4075	4075	4070	224
453	20250219	115400	581936900	4075	4080	4080	4075	1901
454	20250219	115300	574190320	4080	4080	4080	4080	288
455	20250219	115200	573015280	4080	4080	4080	4080	18
456	20250219	115100	572941840	4085	4085	4085	4085	0
457	20250219	115000	572941840	4085	4085	4085	4085	0
458	20250219	114900	572941840	4085	4085	4085	4085	460
459	20250219	114800	571062740	4085	4085	4085	4085	10
460	20250219	114700	571021890	4085	4085	4085	4085	0
461	20250219	114600	571021890	4085	4080	4085	4080	377
462	20250219	114500	569483715	4080	4075	4080	4075	7
463	20250219	114400	569455160	4075	4075	4075	4075	4
464	20250219	114300	569438860	4075	4075	4075	4075	10
465	20250219	114200	569398110	4075	4075	4075	4075	0
466	20250219	114100	569398110	4075	4075	4075	4075	1
467	20250219	114000	569394035	4075	4075	4075	4075	31
468	20250219	113900	569267710	4075	4075	4075	4075	100
469	20250219	113800	568860210	4075	4075	4075	4075	20
470	20250219	113700	568778710	4080	4065	4080	4060	202
471	20250219	113600	567958560	4060	4075	4075	4060	221
472	20250219	113500	567058060	4055	4055	4055	4055	3
473	20250219	113400	567045895	4080	4075	4080	4075	1300
474	20250219	113300	561741900	4080	4055	4080	4050	465
475	20250219	113200	559858360	4055	4065	4065	4055	4796
476	20250219	113100	540392870	4065	4070	4070	4065	800
477	20250219	113000	537140815	4080	4065	4080	4065	501
478	20250219	112900	535104235	4080	4080	4080	4080	1
479	20250219	112800	535100155	4080	4080	4080	4080	100
480	20250219	112700	534692155	4085	4085	4085	4085	0
481	20250219	112600	534692155	4085	4085	4085	4065	2013
482	20250219	112500	526501460	4085	4085	4085	4085	0
483	20250219	112400	526501460	4085	4085	4085	4085	218
484	20250219	112300	525610930	4075	4075	4075	4075	1
485	20250219	112200	525606855	4070	4075	4075	4070	368
486	20250219	112100	524108735	4075	4080	4080	4075	365
487	20250219	112000	522621035	4085	4085	4085	4085	10
488	20250219	111900	522580185	4090	4090	4090	4090	0
489	20250219	111800	522580185	4090	4090	4090	4090	0
490	20250219	111700	522580185	4090	4090	4090	4090	1
491	20250219	111600	522576095	4075	4095	4095	4075	1166
492	20250219	111500	517823760	4095	4095	4095	4095	0
493	20250219	111400	517823760	4095	4095	4095	4095	41
494	20250219	111300	517655865	4095	4095	4095	4095	75
495	20250219	111200	517348740	4100	4085	4100	4085	6
496	20250219	111100	517324200	4085	4100	4100	4085	149
497	20250219	111000	516714930	4100	4100	4100	4100	177
498	20250219	110900	515989230	4100	4100	4100	4100	1559
499	20250219	110800	509597330	4100	4100	4100	4100	0
500	20250219	110700	509597330	4100	4090	4100	4090	29
501	20250219	110600	509478710	4100	4100	4100	4100	0
502	20250219	110500	509478710	4100	4100	4100	4100	5
503	20250219	110400	509458210	4100	4100	4100	4100	1
504	20250219	110300	509454110	4100	4100	4100	4100	761
505	20250219	110200	506334010	4100	4100	4100	4100	0
506	20250219	110100	506334010	4100	4100	4100	4100	5
507	20250219	110000	506313510	4100	4090	4100	4090	2
508	20250219	105900	506305320	4100	4100	4100	4100	5
509	20250219	105800	506284820	4090	4090	4090	4090	0
510	20250219	105700	506284820	4090	4095	4095	4090	675
511	20250219	105600	503521695	4085	4085	4085	4085	0
512	20250219	105500	503521695	4085	4080	4085	4075	409
513	20250219	105400	501853425	4085	4090	4090	4085	820
514	20250219	105300	498502125	4080	4090	4090	4080	201
515	20250219	105200	497682035	4080	4080	4090	4080	441
516	20250219	105100	495882275	4080	4080	4080	4080	94
517	20250219	105000	495498755	4090	4090	4090	4090	213
518	20250219	104900	494627585	4095	4090	4095	4090	69
519	20250219	104800	494345330	4090	4090	4090	4090	0
520	20250219	104700	494345330	4090	4090	4090	4090	110
521	20250219	104600	493895430	4095	4095	4095	4095	0
522	20250219	104500	493895430	4095	4095	4095	4095	250
523	20250219	104400	492871680	4095	4095	4095	4095	25
524	20250219	104300	492769305	4095	4100	4100	4095	694
525	20250219	104200	489924410	4100	4095	4100	4095	501
526	20250219	104100	487872810	4095	4080	4095	4080	1052
527	20250219	104000	483574635	4085	4080	4085	4080	164
528	20250219	103900	482905500	4075	4070	4085	4070	357
529	20250219	103800	481451455	4070	4065	4070	4060	4791
530	20250219	103700	461979125	4065	4065	4070	4065	205
531	20250219	103600	461145795	4070	4070	4070	4060	556
532	20250219	103500	458884170	4075	4075	4075	4060	1014
533	20250219	103400	454758210	4075	4070	4075	4070	458
534	20250219	103300	452892945	4075	4085	4090	4065	7121
535	20250219	103200	423848300	4090	4100	4100	4090	97
536	20250219	103100	423451510	4090	4095	4110	4090	1855
537	20250219	103000	415857880	4115	4105	4115	4100	1001
538	20250219	102900	411753160	4100	4100	4100	4100	1135
539	20250219	102800	407099660	4100	4100	4100	4100	768
540	20250219	102700	403950860	4100	4105	4120	4100	454
541	20250219	102600	402089025	4100	4100	4120	4100	2500
542	20250219	102500	391838985	4120	4100	4120	4100	1424
543	20250219	102400	385997525	4120	4125	4125	4100	5891
544	20250219	102300	361814920	4105	4110	4120	4105	1111
545	20250219	102200	357239090	4120	4120	4120	4120	3
546	20250219	102100	357226730	4120	4115	4120	4110	209
547	20250219	102000	356367610	4120	4120	4120	4110	26
548	20250219	101900	356260500	4120	4120	4120	4120	12
549	20250219	101800	356211060	4120	4120	4120	4120	50
550	20250219	101700	356005060	4120	4120	4120	4105	19
551	20250219	101600	355927020	4105	4105	4105	4105	719
552	20250219	101500	352975525	4120	4115	4120	4105	1801
553	20250219	101400	345580360	4120	4115	4120	4115	7
554	20250219	101300	345551525	4120	4120	4120	4120	115
555	20250219	101200	345077725	4120	4110	4120	4110	1095
556	20250219	101100	340572445	4110	4120	4120	4110	13
557	20250219	101000	340518945	4120	4120	4120	4120	1
558	20250219	100900	340514825	4120	4120	4120	4120	214
559	20250219	100800	339633145	4120	4120	4120	4120	11
560	20250219	100700	339587825	4110	4110	4110	4110	84
561	20250219	100600	339242585	4120	4120	4120	4120	0
562	20250219	100500	339242585	4120	4120	4120	4120	2
563	20250219	100400	339234345	4115	4120	4120	4110	237
564	20250219	100300	338259585	4125	4110	4125	4105	2001
565	20250219	100200	330040870	4125	4110	4125	4110	2160
566	20250219	100100	321163225	4115	4115	4125	4115	251
567	20250219	100000	320130260	4115	4120	4130	4115	550
568	20250219	095900	317863770	4110	4120	4120	4110	81
569	20250219	095800	317530060	4120	4115	4120	4110	1955
570	20250219	095700	309486880	4120	4125	4125	4120	873
571	20250219	095600	305889015	4130	4120	4130	4120	306
572	20250219	095500	304627255	4130	4130	4130	4130	100
573	20250219	095400	304214255	4130	4125	4130	4125	79
574	20250219	095300	303888370	4125	4130	4130	4125	971
575	20250219	095200	299882985	4135	4130	4135	4130	512
576	20250219	095100	297768310	4130	4125	4130	4125	154
577	20250219	095000	297132345	4125	4120	4125	4120	202
578	20250219	094900	296299670	4125	4120	4125	4115	1660
579	20250219	094800	289466255	4125	4120	4125	4120	258
580	20250219	094700	288403285	4130	4125	4130	4125	2675
581	20250219	094600	277365400	4125	4125	4125	4120	162
582	20250219	094500	276697205	4125	4130	4130	4120	617
583	20250219	094400	274155100	4120	4130	4130	4120	71
584	20250219	094300	273862255	4135	4120	4135	4120	394
585	20250219	094200	272237790	4130	4130	4135	4120	1468
586	20250219	094100	266182685	4135	4130	4135	4125	1290
587	20250219	094000	260852215	4130	4130	4130	4120	411
588	20250219	093900	259156785	4130	4125	4130	4125	435
589	20250219	093800	257362045	4130	4130	4130	4125	1101
590	20250219	093700	252815415	4130	4125	4130	4125	326
591	20250219	093600	251470100	4130	4120	4130	4120	814
592	20250219	093500	248114440	4125	4115	4125	4110	374
593	20250219	093400	246576550	4125	4125	4125	4125	101
594	20250219	093300	246159925	4125	4125	4125	4110	2720
595	20250219	093200	234978230	4125	4115	4125	4115	2
596	20250219	093100	234969990	4130	4135	4135	4130	51
597	20250219	093000	234759355	4135	4115	4135	4115	3288
598	20250219	092900	221188250	4115	4120	4125	4105	803
599	20250219	092800	217889350	4120	4125	4125	4120	5
600	20250219	092700	217868740	4125	4120	4125	4105	2699
601	20250219	092600	206788820	4120	4110	4120	4105	537
602	20250219	092500	204576835	4120	4125	4125	4120	1116
603	20250219	092400	199973745	4110	4125	4125	4110	49
604	20250219	092300	199772070	4125	4125	4125	4125	1339
605	20250219	092200	194248695	4105	4110	4110	4105	608
606	20250219	092100	191752350	4130	4105	4130	4105	475
607	20250219	092000	189801695	4105	4130	4130	4105	2653
608	20250219	091900	178903995	4125	4130	4130	4115	1738
609	20250219	091800	171742070	4125	4130	4130	4125	21
610	20250219	091700	171655415	4135	4140	4140	4120	329
611	20250219	091600	170295985	4140	4140	4140	4140	25
612	20250219	091500	170192485	4120	4125	4140	4120	910
613	20250219	091400	166438920	4140	4130	4155	4125	1465
614	20250219	091300	160387395	4155	4165	4165	4135	733
615	20250219	091200	157345415	4170	4155	4175	4155	996
616	20250219	091100	153198250	4155	4115	4155	4115	5308
617	20250219	091000	131247355	4125	4100	4125	4095	539
618	20250219	090900	129039570	4095	4130	4130	4095	4784
619	20250219	090800	109426770	4130	4125	4130	4125	201
620	20250219	090700	108597640	4130	4100	4130	4100	332
621	20250219	090600	107229305	4125	4125	4125	4100	302
622	20250219	090500	105984305	4125	4120	4125	4120	2401
623	20250219	090400	96081760	4120	4100	4120	4095	605
624	20250219	090300	93602265	4100	4125	4125	4100	922
625	20250219	090200	89815690	4125	4100	4125	4100	5
626	20250219	090100	89795090	4100	4135	4140	4100	4581
627	20250219	090000	70924520	4135	4160	4160	4135	17058