KissMeData/001740/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183500	1659172960	4475	4475	4475	4475	7506
3	20250219	183400	1659172960	4475	4475	4475	4475	0
4	20250219	183300	1659172960	4475	4475	4475	4475	0
5	20250219	183200	1659172960	4475	4475	4475	4475	0
6	20250219	183100	1659172960	4475	4475	4475	4475	0
7	20250219	183000	1659172960	4475	4475	4475	4475	0
8	20250219	182900	1659172960	4475	4475	4475	4475	0
9	20250219	182800	1659172960	4475	4475	4475	4475	0
10	20250219	182700	1659172960	4475	4475	4475	4475	0
11	20250219	182600	1659172960	4475	4475	4475	4475	0
12	20250219	182500	1659172960	4475	4475	4475	4475	0
13	20250219	182400	1659172960	4475	4475	4475	4475	0
14	20250219	182300	1659172960	4475	4475	4475	4475	0
15	20250219	182200	1659172960	4475	4475	4475	4475	0
16	20250219	182100	1659172960	4475	4475	4475	4475	0
17	20250219	182000	1659172960	4475	4475	4475	4475	0
18	20250219	181900	1659172960	4475	4475	4475	4475	0
19	20250219	181800	1659172960	4475	4475	4475	4475	0
20	20250219	181700	1659172960	4475	4475	4475	4475	0
21	20250219	181600	1659172960	4475	4475	4475	4475	0
22	20250219	181500	1659172960	4475	4475	4475	4475	0
23	20250219	181400	1659172960	4475	4475	4475	4475	0
24	20250219	181300	1659172960	4475	4475	4475	4475	0
25	20250219	181200	1659172960	4475	4475	4475	4475	0
26	20250219	181100	1659172960	4475	4475	4475	4475	0
27	20250219	181000	1659172960	4475	4475	4475	4475	0
28	20250219	180900	1659172960	4475	4475	4475	4475	0
29	20250219	180800	1659172960	4475	4475	4475	4475	0
30	20250219	180700	1659172960	4475	4475	4475	4475	0
31	20250219	180600	1659172960	4475	4475	4475	4475	0
32	20250219	180500	1659172960	4475	4475	4475	4475	7506
33	20250219	180400	1659172960	4475	4475	4475	4475	0
34	20250219	180300	1659172960	4475	4475	4475	4475	0
35	20250219	180200	1659172960	4475	4475	4475	4475	0
36	20250219	180100	1659172960	4475	4475	4475	4475	0
37	20250219	180000	1659172960	4475	4475	4475	4475	0
38	20250219	175900	1659172960	4475	4475	4475	4475	0
39	20250219	175800	1659172960	4475	4475	4475	4475	0
40	20250219	175700	1659172960	4475	4475	4475	4475	0
41	20250219	175600	1659172960	4475	4475	4475	4475	0
42	20250219	175500	1659172960	4475	4475	4475	4475	0
43	20250219	175400	1659172960	4475	4475	4475	4475	0
44	20250219	175300	1659172960	4475	4475	4475	4475	0
45	20250219	175200	1659172960	4475	4475	4475	4475	0
46	20250219	175100	1659172960	4475	4475	4475	4475	0
47	20250219	175000	1659172960	4475	4475	4475	4475	0
48	20250219	174900	1659172960	4475	4475	4475	4475	0
49	20250219	174800	1659172960	4475	4475	4475	4475	0
50	20250219	174700	1659172960	4475	4475	4475	4475	0
51	20250219	174600	1659172960	4475	4475	4475	4475	0
52	20250219	174500	1659172960	4475	4475	4475	4475	0
53	20250219	174400	1659172960	4475	4475	4475	4475	0
54	20250219	174300	1659172960	4475	4475	4475	4475	0
55	20250219	174200	1659172960	4475	4475	4475	4475	0
56	20250219	174100	1659172960	4475	4475	4475	4475	0
57	20250219	174000	1659172960	4475	4475	4475	4475	0
58	20250219	173900	1659172960	4475	4475	4475	4475	0
59	20250219	173800	1659172960	4475	4475	4475	4475	0
60	20250219	173700	1659172960	4475	4475	4475	4475	0
61	20250219	173600	1659172960	4475	4475	4475	4475	0
62	20250219	173500	1659172960	4475	4475	4475	4475	7506
63	20250219	173400	1659172960	4475	4475	4475	4475	0
64	20250219	173300	1659172960	4475	4475	4475	4475	0
65	20250219	173200	1659172960	4475	4475	4475	4475	0
66	20250219	173100	1659172960	4475	4475	4475	4475	0
67	20250219	173000	1659172960	4475	4475	4475	4475	0
68	20250219	172900	1659172960	4475	4475	4475	4475	0
69	20250219	172800	1659172960	4475	4475	4475	4475	0
70	20250219	172700	1659172960	4475	4475	4475	4475	0
71	20250219	172600	1659172960	4475	4475	4475	4475	0
72	20250219	172500	1659172960	4475	4475	4475	4475	0
73	20250219	172400	1659172960	4475	4475	4475	4475	0
74	20250219	172300	1659172960	4475	4475	4475	4475	0
75	20250219	172200	1659172960	4475	4475	4475	4475	0
76	20250219	172100	1659172960	4475	4475	4475	4475	0
77	20250219	172000	1659172960	4475	4475	4475	4475	0
78	20250219	171900	1659172960	4475	4475	4475	4475	0
79	20250219	171800	1659172960	4475	4475	4475	4475	0
80	20250219	171700	1659172960	4475	4475	4475	4475	0
81	20250219	171600	1659172960	4475	4475	4475	4475	0
82	20250219	171500	1659172960	4475	4475	4475	4475	0
83	20250219	171400	1659172960	4475	4475	4475	4475	0
84	20250219	171300	1659172960	4475	4475	4475	4475	0
85	20250219	171200	1659172960	4475	4475	4475	4475	0
86	20250219	171100	1659172960	4475	4475	4475	4475	0
87	20250219	171000	1659172960	4475	4475	4475	4475	0
88	20250219	170900	1659172960	4475	4475	4475	4475	0
89	20250219	170800	1659172960	4475	4475	4475	4475	0
90	20250219	170700	1659172960	4475	4475	4475	4475	0
91	20250219	170600	1659172960	4475	4475	4475	4475	0
92	20250219	170500	1659172960	4475	4475	4475	4475	7506
93	20250219	170400	1659172960	4475	4475	4475	4475	0
94	20250219	170300	1659172960	4475	4475	4475	4475	0
95	20250219	170200	1659172960	4475	4475	4475	4475	0
96	20250219	170100	1659172960	4475	4475	4475	4475	0
97	20250219	170000	1659172960	4475	4475	4475	4475	0
98	20250219	165900	1659172960	4475	4475	4475	4475	0
99	20250219	165800	1659172960	4475	4475	4475	4475	0
100	20250219	165700	1659172960	4475	4475	4475	4475	0
101	20250219	165600	1659172960	4475	4475	4475	4475	0
102	20250219	165500	1659172960	4475	4475	4475	4475	0
103	20250219	165400	1659172960	4475	4475	4475	4475	0
104	20250219	165300	1659172960	4475	4475	4475	4475	0
105	20250219	165200	1659172960	4475	4475	4475	4475	0
106	20250219	165100	1659172960	4475	4475	4475	4475	0
107	20250219	165000	1659172960	4475	4475	4475	4475	0
108	20250219	164900	1659172960	4475	4475	4475	4475	0
109	20250219	164800	1659172960	4475	4475	4475	4475	0
110	20250219	164700	1659172960	4475	4475	4475	4475	0
111	20250219	164600	1659172960	4475	4475	4475	4475	0
112	20250219	164500	1659172960	4475	4475	4475	4475	0
113	20250219	164400	1659172960	4475	4475	4475	4475	0
114	20250219	164300	1659172960	4475	4475	4475	4475	0
115	20250219	164200	1659172960	4475	4475	4475	4475	0
116	20250219	164100	1659172960	4475	4475	4475	4475	0
117	20250219	164000	1659172960	4475	4475	4475	4475	0
118	20250219	163900	1659172960	4475	4475	4475	4475	0
119	20250219	163800	1659172960	4475	4475	4475	4475	0
120	20250219	163700	1659172960	4475	4475	4475	4475	0
121	20250219	163600	1659172960	4475	4475	4475	4475	0
122	20250219	163500	1659172960	4475	4475	4475	4475	7506
123	20250219	163400	1659172960	4475	4475	4475	4475	0
124	20250219	163300	1659172960	4475	4475	4475	4475	0
125	20250219	163200	1659172960	4475	4475	4475	4475	0
126	20250219	163100	1659172960	4475	4475	4475	4475	0
127	20250219	163000	1659172960	4475	4475	4475	4475	0
128	20250219	162900	1659172960	4475	4475	4475	4475	0
129	20250219	162800	1659172960	4475	4475	4475	4475	0
130	20250219	162700	1659172960	4475	4475	4475	4475	0
131	20250219	162600	1659172960	4475	4475	4475	4475	0
132	20250219	162500	1659172960	4475	4475	4475	4475	0
133	20250219	162400	1659172960	4475	4475	4475	4475	0
134	20250219	162300	1659172960	4475	4475	4475	4475	0
135	20250219	162200	1659172960	4475	4475	4475	4475	0
136	20250219	162100	1659172960	4475	4475	4475	4475	0
137	20250219	162000	1659172960	4475	4475	4475	4475	0
138	20250219	161900	1659172960	4475	4475	4475	4475	0
139	20250219	161800	1659172960	4475	4475	4475	4475	0
140	20250219	161700	1659172960	4475	4475	4475	4475	0
141	20250219	161600	1659172960	4475	4475	4475	4475	0
142	20250219	161500	1659172960	4475	4475	4475	4475	0
143	20250219	161400	1659172960	4475	4475	4475	4475	0
144	20250219	161300	1659172960	4475	4475	4475	4475	0
145	20250219	161200	1659172960	4475	4475	4475	4475	0
146	20250219	161100	1659172960	4475	4475	4475	4475	0
147	20250219	161000	1659172960	4475	4475	4475	4475	0
148	20250219	160900	1659172960	4475	4475	4475	4475	0
149	20250219	160800	1659172960	4475	4475	4475	4475	0
150	20250219	160700	1659172960	4475	4475	4475	4475	0
151	20250219	160600	1659172960	4475	4475	4475	4475	0
152	20250219	160500	1659172960	4475	4475	4475	4475	7506
153	20250219	160400	1659172960	4475	4475	4475	4475	0
154	20250219	160300	1659172960	4475	4475	4475	4475	0
155	20250219	160200	1659172960	4475	4475	4475	4475	0
156	20250219	160100	1659172960	4475	4475	4475	4475	0
157	20250219	160000	1659172960	4475	4475	4475	4475	0
158	20250219	155900	1659172960	4475	4475	4475	4475	0
159	20250219	155800	1659172960	4475	4475	4475	4475	0
160	20250219	155700	1659172960	4475	4475	4475	4475	0
161	20250219	155600	1659172960	4475	4475	4475	4475	0
162	20250219	155500	1659172960	4475	4475	4475	4475	0
163	20250219	155400	1659172960	4475	4475	4475	4475	0
164	20250219	155300	1659172960	4475	4475	4475	4475	0
165	20250219	155200	1659172960	4475	4475	4475	4475	0
166	20250219	155100	1659172960	4475	4475	4475	4475	0
167	20250219	155000	1659172960	4475	4475	4475	4475	0
168	20250219	154900	1659172960	4475	4475	4475	4475	0
169	20250219	154800	1659172960	4475	4475	4475	4475	0
170	20250219	154700	1659172960	4475	4475	4475	4475	0
171	20250219	154600	1659172960	4475	4475	4475	4475	0
172	20250219	154500	1659172960	4475	4475	4475	4475	0
173	20250219	154400	1659172960	4475	4475	4475	4475	0
174	20250219	154300	1659172960	4475	4475	4475	4475	0
175	20250219	154200	1659172960	4475	4475	4475	4475	0
176	20250219	154100	1659172960	4475	4475	4475	4475	0
177	20250219	154000	1659172960	4475	4475	4475	4475	0
178	20250219	153900	1659172960	4475	4475	4475	4475	0
179	20250219	153800	1659172960	4475	4475	4475	4475	0
180	20250219	153700	1659172960	4475	4475	4475	4475	0
181	20250219	153600	1659172960	4475	4475	4475	4475	0
182	20250219	153500	1659172960	4475	4475	4475	4475	7506
183	20250219	153400	1659172960	4475	4475	4475	4475	0
184	20250219	153300	1659172960	4475	4475	4475	4475	0
185	20250219	153200	1659172960	4475	4475	4475	4475	0
186	20250219	153100	1659172960	4475	4475	4475	4475	0
187	20250219	153000	1659172960	4475	4475	4475	4475	7506
188	20250219	152900	1625583610	4480	4480	4480	4480	0
189	20250219	152800	1625583610	4480	4480	4480	4480	0
190	20250219	152700	1625583610	4480	4480	4480	4480	0
191	20250219	152600	1625583610	4480	4480	4480	4480	0
192	20250219	152500	1625583610	4480	4480	4480	4480	0
193	20250219	152400	1625583610	4480	4480	4480	4480	0
194	20250219	152300	1625583610	4480	4480	4480	4480	0
195	20250219	152200	1625583610	4480	4480	4480	4480	0
196	20250219	152100	1625583610	4480	4480	4480	4480	0
197	20250219	152000	1625583610	4480	4480	4480	4480	0
198	20250219	151900	1625583610	4480	4480	4485	4480	268
199	20250219	151800	1624382365	4480	4485	4485	4480	177
200	20250219	151700	1623588780	4480	4485	4485	4480	71
201	20250219	151600	1623270495	4480	4480	4485	4475	935
202	20250219	151500	1619081685	4480	4480	4490	4480	38
203	20250219	151400	1618911285	4480	4475	4495	4475	193
204	20250219	151300	1618046305	4475	4475	4495	4475	128
205	20250219	151200	1617472925	4475	4475	4495	4475	1160
206	20250219	151100	1612272155	4475	4475	4485	4475	679
207	20250219	151000	1609232905	4480	4475	4480	4475	327
208	20250219	150900	1607768045	4480	4475	4480	4475	298
209	20250219	150800	1606433115	4480	4480	4480	4475	44
210	20250219	150700	1606236165	4475	4475	4480	4475	373
211	20250219	150600	1604565445	4475	4475	4485	4475	47
212	20250219	150500	1604354965	4475	4475	4495	4475	1077
213	20250219	150400	1599527390	4475	4490	4495	4475	4437
214	20250219	150300	1579643330	4490	4490	4495	4490	48
215	20250219	150200	1579427675	4490	4490	4495	4490	44
216	20250219	150100	1579230035	4490	4485	4495	4485	402
217	20250219	150000	1577425090	4485	4495	4495	4485	38
218	20250219	145900	1577254510	4485	4490	4495	4485	28
219	20250219	145800	1577128790	4485	4485	4490	4485	88
220	20250219	145700	1576733775	4490	4485	4490	4485	969
221	20250219	145600	1572383395	4490	4485	4490	4485	17
222	20250219	145500	1572307110	4485	4490	4500	4485	1536
223	20250219	145400	1565409370	4500	4490	4500	4490	275
224	20250219	145300	1564174420	4500	4490	4500	4490	23
225	20250219	145200	1564071080	4490	4490	4490	4485	448
226	20250219	145100	1562059605	4490	4490	4490	4485	29
227	20250219	145000	1561929440	4485	4490	4490	4485	17
228	20250219	144900	1561853165	4485	4490	4490	4485	352
229	20250219	144800	1560272745	4485	4480	4485	4480	1146
230	20250219	144700	1555135060	4485	4480	4485	4480	16
231	20250219	144600	1555063350	4485	4485	4485	4480	46
232	20250219	144500	1554857085	4480	4480	4485	4480	59
233	20250219	144400	1554592520	4485	4480	4485	4480	57
234	20250219	144300	1554336920	4485	4485	4485	4480	163
235	20250219	144200	1553606415	4480	4485	4485	4480	21
236	20250219	144100	1553512300	4480	4490	4490	4480	16
237	20250219	144000	1553440550	4480	4490	4490	4480	1147
238	20250219	143900	1548295620	4485	4490	4500	4485	264
239	20250219	143800	1547110250	4500	4490	4500	4490	137
240	20250219	143700	1546495050	4490	4485	4490	4485	926
241	20250219	143600	1542337365	4490	4490	4490	4485	1051
242	20250219	143500	1537618545	4490	4490	4490	4485	20
243	20250219	143400	1537528795	4485	4485	4490	4480	139
244	20250219	143300	1536905385	4485	4485	4490	4485	18
245	20250219	143200	1536824625	4485	4485	4490	4485	159
246	20250219	143100	1536111475	4485	4490	4490	4480	16
247	20250219	143000	1536039705	4480	4480	4490	4480	21
248	20250219	142900	1535945565	4490	4490	4490	4480	10
249	20250219	142800	1535900675	4485	4485	4485	4480	118
250	20250219	142700	1535371450	4485	4485	4485	4480	130
251	20250219	142600	1534789000	4485	4490	4490	4485	105
252	20250219	142500	1534318025	4485	4480	4490	4480	192
253	20250219	142400	1533457580	4480	4490	4490	4480	12
254	20250219	142300	1533403710	4490	4490	4490	4480	60
255	20250219	142200	1533134340	4480	4495	4500	4480	12578
256	20250219	142100	1476614980	4500	4495	4500	4495	57
257	20250219	142000	1476358730	4500	4500	4500	4500	212
258	20250219	141900	1475404730	4500	4500	4500	4495	779
259	20250219	141800	1471899240	4500	4500	4500	4495	124
260	20250219	141700	1471341255	4500	4500	4500	4495	82
261	20250219	141600	1470972260	4495	4495	4500	4495	33
262	20250219	141500	1470823780	4495	4500	4500	4495	1141
263	20250219	141400	1465689290	4500	4500	4500	4500	74
264	20250219	141300	1465356290	4500	4500	4500	4495	201
265	20250219	141200	1464451800	4500	4495	4500	4495	8
266	20250219	141100	1464415810	4500	4500	4500	4500	17
267	20250219	141000	1464339310	4500	4500	4500	4495	13
268	20250219	140900	1464280825	4495	4500	4500	4495	10
269	20250219	140800	1464235835	4495	4500	4500	4495	14
270	20250219	140700	1464172875	4500	4495	4500	4495	119
271	20250219	140600	1463637635	4500	4500	4500	4500	13
272	20250219	140500	1463579135	4495	4500	4500	4495	522
273	20250219	140400	1461231330	4500	4500	4500	4495	2209
274	20250219	140300	1451290850	4500	4505	4505	4495	539
275	20250219	140200	1448865040	4505	4510	4510	4500	15
276	20250219	140100	1448797440	4510	4510	4510	4505	67
277	20250219	140000	1448495550	4505	4510	4510	4505	448
278	20250219	135900	1446476950	4510	4510	4510	4510	11
279	20250219	135800	1446427340	4510	4505	4515	4495	245
280	20250219	135700	1445322830	4505	4495	4505	4495	13
281	20250219	135600	1445264285	4505	4500	4515	4500	6732
282	20250219	135500	1414888720	4500	4500	4500	4500	13
283	20250219	135400	1414830220	4500	4515	4515	4495	12998
284	20250219	135300	1356339075	4515	4510	4515	4495	9873
285	20250219	135200	1311827970	4510	4500	4515	4500	27888
286	20250219	135100	1186203330	4500	4500	4500	4500	1142
287	20250219	135000	1181064330	4485	4485	4500	4485	12846
288	20250219	134900	1123285130	4485	4485	4485	4480	103
289	20250219	134800	1122823180	4490	4485	4490	4480	4928
290	20250219	134700	1100708120	4490	4490	4490	4485	166
291	20250219	134600	1099963555	4490	4490	4490	4485	756
292	20250219	134500	1096572840	4490	4490	4490	4485	18
293	20250219	134400	1096492035	4490	4490	4490	4485	73
294	20250219	134300	1096164570	4490	4490	4490	4485	457
295	20250219	134200	1094112645	4490	4480	4490	4480	74
296	20250219	134100	1093781035	4490	4490	4490	4480	55
297	20250219	134000	1093534585	4490	4490	4490	4480	7
298	20250219	133900	1093503165	4490	4490	4490	4480	8
299	20250219	133800	1093467255	4490	4490	4490	4480	1034
300	20250219	133700	1088824605	4490	4490	4490	4480	7
301	20250219	133600	1088793195	4490	4485	4490	4485	260
302	20250219	133500	1087627055	4485	4485	4490	4480	2270
303	20250219	133400	1077453870	4490	4495	4495	4490	2256
304	20250219	133300	1067324405	4495	4495	4495	4490	17
305	20250219	133200	1067248050	4495	4495	4495	4490	255
306	20250219	133100	1066101830	4495	4495	4495	4490	336
307	20250219	133000	1064591515	4495	4495	4495	4490	118
308	20250219	132900	1064061670	4495	4495	4495	4495	65
309	20250219	132800	1063769495	4495	4495	4495	4495	5
310	20250219	132700	1063747020	4495	4495	4495	4490	72
311	20250219	132600	1063423385	4495	4490	4495	4490	822
312	20250219	132500	1059732590	4490	4490	4490	4485	87
313	20250219	132400	1059342220	4490	4485	4490	4485	678
314	20250219	132300	1056299730	4485	4485	4485	4480	596
315	20250219	132200	1053626675	4485	4485	4485	4480	6
316	20250219	132100	1053599770	4485	4480	4485	4480	17
317	20250219	132000	1053523585	4485	4485	4485	4480	8
318	20250219	131900	1053487720	4485	4465	4485	4465	78
319	20250219	131800	1053139350	4485	4485	4485	4465	1519
320	20250219	131700	1046334415	4485	4485	4485	4485	3
321	20250219	131600	1046320960	4485	4485	4485	4485	13
322	20250219	131500	1046262655	4485	4470	4490	4470	7239
323	20250219	131400	1013843165	4475	4475	4475	4455	134
324	20250219	131300	1013246095	4475	4475	4475	4475	305
325	20250219	131200	1011881220	4450	4475	4475	4450	4511
326	20250219	131100	991804540	4470	4475	4475	4470	131
327	20250219	131000	991218330	4480	4475	4480	4475	59
328	20250219	130900	990954295	4475	4475	4475	4475	242
329	20250219	130800	989871345	4485	4465	4485	4450	5045
330	20250219	130700	967391835	4460	4470	4470	4460	3001
331	20250219	130600	954003305	4470	4475	4475	4470	607
332	20250219	130500	951288675	4475	4475	4490	4475	2480
333	20250219	130400	940190330	4470	4470	4470	4470	0
334	20250219	130300	940190330	4470	4490	4490	4470	500
335	20250219	130200	937948525	4485	4485	4485	4485	0
336	20250219	130100	937948525	4485	4485	4485	4485	0
337	20250219	130000	937948525	4485	4485	4500	4485	2018
338	20250219	125900	928897665	4485	4495	4495	4485	8
339	20250219	125800	928861740	4495	4495	4495	4495	417
340	20250219	125700	926987325	4495	4465	4495	4465	540
341	20250219	125600	924561315	4460	4485	4485	4460	4173
342	20250219	125500	905888470	4485	4485	4485	4485	182
343	20250219	125400	905072200	4485	4485	4485	4485	1
344	20250219	125300	905067715	4485	4485	4485	4485	1115
345	20250219	125200	900066940	4485	4490	4490	4485	94
346	20250219	125100	899644885	4490	4490	4490	4490	810
347	20250219	125000	896007985	4495	4495	4495	4495	0
348	20250219	124900	896007985	4495	4495	4495	4495	0
349	20250219	124800	896007985	4495	4495	4495	4495	0
350	20250219	124700	896007985	4495	4495	4495	4495	0
351	20250219	124600	896007985	4495	4495	4495	4495	137
352	20250219	124500	895392170	4495	4495	4495	4495	1
353	20250219	124400	895387675	4495	4495	4495	4495	58
354	20250219	124300	895126965	4495	4495	4495	4495	500
355	20250219	124200	892879465	4500	4500	4500	4500	0
356	20250219	124100	892879465	4500	4500	4500	4500	371
357	20250219	124000	891209965	4500	4500	4500	4500	63
358	20250219	123900	890926465	4495	4495	4495	4490	1722
359	20250219	123800	883192185	4495	4495	4495	4495	615
360	20250219	123700	880427760	4495	4490	4495	4490	190
361	20250219	123600	879573715	4495	4495	4495	4495	1433
362	20250219	123500	873132380	4495	4495	4495	4495	105
363	20250219	123400	872660405	4495	4495	4495	4495	0
364	20250219	123300	872660405	4495	4495	4495	4495	253
365	20250219	123200	871523170	4495	4495	4495	4495	1
366	20250219	123100	871518675	4485	4485	4485	4485	0
367	20250219	123000	871518675	4485	4490	4490	4485	1378
368	20250219	122900	865337855	4490	4490	4490	4490	0
369	20250219	122800	865337855	4490	4490	4490	4490	1200
370	20250219	122700	859949855	4490	4490	4490	4490	116
371	20250219	122600	859429015	4490	4495	4495	4490	57
372	20250219	122500	859172925	4495	4495	4495	4495	1184
373	20250219	122400	853850845	4495	4495	4495	4495	1617
374	20250219	122300	846582430	4495	4495	4495	4495	75
375	20250219	122200	846245305	4490	4495	4495	4490	267
376	20250219	122100	845046310	4495	4495	4495	4495	30
377	20250219	122000	844911460	4495	4495	4495	4495	225
378	20250219	121900	843900085	4495	4495	4495	4495	0
379	20250219	121800	843900085	4495	4490	4495	4490	22
380	20250219	121700	843801205	4495	4495	4495	4495	3
381	20250219	121600	843787720	4495	4495	4495	4495	10
382	20250219	121500	843742770	4495	4495	4495	4495	746
383	20250219	121400	840389500	4495	4500	4500	4495	4
384	20250219	121300	840371505	4495	4495	4495	4495	0
385	20250219	121200	840371505	4495	4495	4495	4495	130
386	20250219	121100	839787155	4495	4495	4495	4495	19
387	20250219	121000	839701750	4495	4495	4495	4495	0
388	20250219	120900	839701750	4495	4495	4495	4495	319
389	20250219	120800	838267845	4495	4495	4495	4495	0
390	20250219	120700	838267845	4495	4495	4495	4495	0
391	20250219	120600	838267845	4495	4490	4495	4490	6
392	20250219	120500	838240890	4490	4490	4490	4490	2
393	20250219	120400	838231910	4490	4495	4495	4490	631
394	20250219	120300	835398165	4495	4495	4495	4490	1979
395	20250219	120200	826502570	4495	4495	4495	4495	3
396	20250219	120100	826489085	4495	4495	4495	4495	753
397	20250219	120000	823104350	4495	4490	4500	4490	576
398	20250219	115900	820515265	4495	4490	4495	4490	141
399	20250219	115800	819881510	4490	4490	4495	4485	217
400	20250219	115700	818907205	4490	4485	4490	4485	624
401	20250219	115600	816105540	4490	4490	4490	4485	10
402	20250219	115500	816060680	4485	4490	4490	4485	9
403	20250219	115400	816020310	4490	4490	4490	4490	458
404	20250219	115300	813963890	4495	4495	4495	4490	21
405	20250219	115200	813869585	4495	4495	4495	4490	12
406	20250219	115100	813815690	4490	4500	4500	4490	1283
407	20250219	115000	808044540	4500	4495	4500	4495	1538
408	20250219	114900	801123550	4495	4495	4500	4495	47
409	20250219	114800	800912125	4495	4495	4495	4495	21
410	20250219	114700	800817730	4500	4495	4500	4495	33
411	20250219	114600	800669385	4495	4490	4495	4490	270
412	20250219	114500	799455775	4495	4495	4495	4495	120
413	20250219	114400	798916375	4495	4495	4500	4495	112
414	20250219	114300	798412930	4500	4495	4500	4490	8498
415	20250219	114200	760234035	4495	4495	4500	4495	62
416	20250219	114100	759955340	4500	4500	4505	4495	1137
417	20250219	114000	754838835	4495	4500	4500	4495	522
418	20250219	113900	752489875	4495	4490	4495	4490	23
419	20250219	113800	752386535	4500	4495	4500	4490	1021
420	20250219	113700	747801225	4495	4495	4505	4490	1523
421	20250219	113600	740943200	4495	4490	4495	4490	24
422	20250219	113500	740835370	4505	4495	4505	4495	996
423	20250219	113400	736354690	4495	4495	4500	4495	144
424	20250219	113300	735707340	4490	4490	4490	4490	37
425	20250219	113200	735541210	4500	4500	4500	4490	793
426	20250219	113100	731976170	4495	4495	4495	4490	698
427	20250219	113000	728838700	4490	4490	4490	4490	82
428	20250219	112900	728470520	4490	4490	4495	4490	16
429	20250219	112800	728398675	4490	4485	4495	4485	2509
430	20250219	112700	717131365	4485	4485	4490	4485	159
431	20250219	112600	716417510	4490	4485	4490	4485	418
432	20250219	112500	714540730	4485	4485	4490	4485	33
433	20250219	112400	714392605	4485	4490	4490	4485	2072
434	20250219	112300	705091885	4490	4490	4495	4490	141
435	20250219	112200	704458135	4490	4495	4495	4490	869
436	20250219	112100	700555075	4495	4490	4500	4490	87
437	20250219	112000	700164375	4490	4495	4500	4490	2798
438	20250219	111900	687578350	4490	4490	4500	4490	742
439	20250219	111800	684246755	4490	4500	4500	4490	39
440	20250219	111700	684071435	4500	4490	4500	4490	233
441	20250219	111600	683023015	4490	4490	4495	4490	150
442	20250219	111500	682348810	4485	4500	4500	4485	2348
443	20250219	111400	671793970	4500	4500	4500	4495	12
444	20250219	111300	671740020	4495	4500	4500	4495	14
445	20250219	111200	671677085	4495	4495	4500	4495	105
446	20250219	111100	671204810	4500	4500	4500	4495	15
447	20250219	111000	671137355	4495	4495	4495	4490	439
448	20250219	110900	669164085	4485	4485	4495	4485	91
449	20250219	110800	668755940	4485	4485	4495	4485	197
450	20250219	110700	667870615	4485	4485	4495	4485	264
451	20250219	110600	666686565	4485	4490	4500	4485	250
452	20250219	110500	665564530	4490	4490	4500	4490	20
453	20250219	110400	665474720	4500	4490	4500	4490	19
454	20250219	110300	665389400	4485	4485	4500	4485	18
455	20250219	110200	665308655	4485	4495	4500	4485	690
456	20250219	110100	662207270	4495	4485	4495	4485	18
457	20250219	110000	662126530	4485	4485	4495	4485	21
458	20250219	105900	662032315	4490	4490	4495	4490	239
459	20250219	105800	660959115	4490	4495	4495	4490	1241
460	20250219	105700	655380850	4495	4500	4500	4495	10
461	20250219	105600	655335895	4500	4495	4500	4495	958
462	20250219	105500	651029650	4495	4490	4495	4490	14
463	20250219	105400	650966765	4495	4490	4495	4490	33
464	20250219	105300	650818485	4490	4495	4495	4490	12
465	20250219	105200	650764595	4495	4495	4495	4490	14
466	20250219	105100	650701710	4495	4495	4495	4490	15
467	20250219	105000	650634325	4495	4490	4495	4490	523
468	20250219	104900	648286050	4480	4485	4490	4480	3708
469	20250219	104800	631667745	4485	4485	4490	4485	602
470	20250219	104700	628967695	4485	4485	4490	4485	9
471	20250219	104600	628927325	4485	4490	4490	4485	236
472	20250219	104500	627868805	4485	4485	4490	4485	23
473	20250219	104400	627765640	4485	4490	4495	4485	2615
474	20250219	104300	616019195	4490	4465	4490	4465	3155
475	20250219	104200	601880570	4460	4470	4480	4460	5164
476	20250219	104100	578803950	4470	4475	4475	4470	102
477	20250219	104000	578347565	4470	4470	4475	4470	32
478	20250219	103900	578204420	4475	4475	4480	4475	546
479	20250219	103800	575761000	4475	4475	4480	4475	10
480	20250219	103700	575716245	4475	4475	4475	4475	479
481	20250219	103600	573572720	4475	4480	4485	4475	989
482	20250219	103500	569142025	4485	4480	4485	4480	41
483	20250219	103400	568958335	4480	4480	4480	4480	1629
484	20250219	103300	561660415	4485	4485	4485	4475	41
485	20250219	103200	561476660	4480	4485	4485	4480	233
486	20250219	103100	560432205	4475	4475	4475	4475	6
487	20250219	103000	560405355	4475	4485	4490	4475	315
488	20250219	102900	558994740	4485	4480	4485	4480	285
489	20250219	102800	557717930	4480	4480	4480	4480	93
490	20250219	102700	557301290	4475	4490	4490	4475	583
491	20250219	102600	554692350	4475	4490	4490	4475	1132
492	20250219	102500	549626275	4475	4475	4490	4475	16
493	20250219	102400	549554615	4490	4490	4490	4475	17
494	20250219	102300	549478375	4475	4485	4490	4475	2101
495	20250219	102200	540071640	4490	4485	4490	4485	9
496	20250219	102100	540031270	4485	4485	4490	4485	12
497	20250219	102000	539977445	4485	4485	4485	4480	3142
498	20250219	101900	525890685	4485	4495	4495	4485	704
499	20250219	101800	522731260	4490	4490	4495	4490	747
500	20250219	101700	519377225	4490	4495	4495	4490	508
501	20250219	101600	517096295	4490	4495	4495	4490	343
502	20250219	101500	515556220	4490	4495	4500	4490	1428
503	20250219	101400	509138390	4500	4500	4510	4500	1790
504	20250219	101300	501083350	4510	4505	4510	4500	61
505	20250219	101200	500808795	4505	4505	4510	4500	1491
506	20250219	101100	494087460	4500	4505	4505	4500	507
507	20250219	101000	491803455	4505	4505	4505	4500	55
508	20250219	100900	491555700	4505	4510	4510	4505	427
509	20250219	100800	489631910	4510	4510	4510	4505	89
510	20250219	100700	489230525	4500	4510	4510	4500	407
511	20250219	100600	487398975	4510	4515	4515	4500	4
512	20250219	100500	487380940	4515	4505	4520	4505	5994
513	20250219	100400	460338440	4505	4505	4505	4500	333
514	20250219	100300	458838375	4505	4500	4505	4500	452
515	20250219	100200	456802885	4505	4505	4505	4500	274
516	20250219	100100	455569360	4505	4505	4505	4505	0
517	20250219	100000	455569360	4505	4500	4505	4500	96
518	20250219	095900	455136960	4500	4495	4500	4495	937
519	20250219	095800	450920585	4495	4495	4495	4495	0
520	20250219	095700	450920585	4495	4495	4495	4495	2585
521	20250219	095600	439301010	4495	4495	4495	4495	175
522	20250219	095500	438514385	4495	4495	4495	4495	7
523	20250219	095400	438482920	4495	4490	4495	4490	3324
524	20250219	095300	423543355	4490	4500	4500	4490	778
525	20250219	095200	420046435	4500	4500	4505	4500	1433
526	20250219	095100	413595260	4500	4505	4505	4500	1104
527	20250219	095000	408622240	4505	4505	4505	4500	116
528	20250219	094900	408099810	4500	4500	4505	4500	204
529	20250219	094800	407181780	4505	4505	4505	4500	303
530	20250219	094700	405817315	4500	4505	4505	4500	639
531	20250219	094600	402939380	4505	4505	4505	4500	305
532	20250219	094500	401566355	4505	4500	4505	4500	8333
533	20250219	094400	364051190	4505	4510	4510	4500	11392
534	20250219	094300	312769065	4510	4495	4510	4495	6896
535	20250219	094200	281723030	4495	4495	4500	4495	2408
536	20250219	094100	270898285	4495	4495	4495	4490	659
537	20250219	094000	267937080	4490	4495	4495	4490	2151
538	20250219	093900	258278535	4495	4500	4500	4495	398
539	20250219	093800	256489520	4495	4495	4500	4490	2628
540	20250219	093700	244664830	4495	4490	4495	4490	1684
541	20250219	093600	237097805	4495	4490	4495	4490	30
542	20250219	093500	236963070	4495	4495	4495	4495	11
543	20250219	093400	236913625	4495	4495	4500	4490	404
544	20250219	093300	235097890	4495	4490	4495	4490	911
545	20250219	093200	231007040	4490	4500	4500	4490	2155
546	20250219	093100	221322850	4500	4495	4500	4495	48
547	20250219	093000	221107080	4495	4500	4500	4495	2726
548	20250219	092900	208845515	4495	4500	4500	4495	561
549	20250219	092800	206323705	4500	4490	4500	4490	12124
550	20250219	092700	151805680	4485	4490	4490	4485	432
551	20250219	092600	149867900	4490	4485	4490	4485	302
552	20250219	092500	148511925	4480	4485	4485	4480	1140
553	20250219	092400	143402310	4485	4485	4485	4485	134
554	20250219	092300	142801320	4485	4485	4485	4480	1151
555	20250219	092200	137639090	4485	4480	4490	4480	161
556	20250219	092100	136916485	4490	4490	4490	4485	1313
557	20250219	092000	131021120	4495	4490	4495	4490	480
558	20250219	091900	128865870	4480	4480	4480	4480	369
559	20250219	091800	127212750	4480	4495	4500	4480	4463
560	20250219	091700	107148075	4495	4490	4495	4490	1114
561	20250219	091600	102146165	4490	4485	4490	4480	406
562	20250219	091500	100325345	4490	4490	4490	4490	2
563	20250219	091400	100316365	4490	4480	4490	4475	542
564	20250219	091300	97888705	4480	4485	4485	4480	674
565	20250219	091200	94866560	4490	4490	4490	4490	2067
566	20250219	091100	85585730	4490	4490	4490	4490	1816
567	20250219	091000	77431890	4485	4475	4490	4475	304
568	20250219	090900	76069345	4475	4485	4485	4475	2216
569	20250219	090800	66152070	4490	4485	4490	4480	366
570	20250219	090700	64510115	4480	4485	4485	4480	49
571	20250219	090600	64290465	4485	4495	4500	4485	1220
572	20250219	090500	58812310	4495	4495	4500	4490	606
573	20250219	090400	56087100	4490	4475	4490	4475	7264
574	20250219	090300	23504930	4475	4465	4480	4465	640
575	20250219	090200	20642790	4460	4455	4460	4455	167
576	20250219	090100	19898800	4450	4445	4450	4445	555
577	20250219	090000	17429810	4430	4435	4440	4430	3916