KissMeData/095700/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201000	399973230	4455	4455	4455	4455	1319
3	20250219	200900	399973230	4455	4455	4455	4455	0
4	20250219	200800	399973230	4455	4455	4455	4455	0
5	20250219	200700	399973230	4455	4455	4455	4455	0
6	20250219	200600	399973230	4455	4455	4455	4455	0
7	20250219	200500	399973230	4455	4455	4455	4455	0
8	20250219	200400	399973230	4455	4455	4455	4455	0
9	20250219	200300	399973230	4455	4455	4455	4455	0
10	20250219	200200	399973230	4455	4455	4455	4455	0
11	20250219	200100	399973230	4455	4455	4455	4455	0
12	20250219	200000	399973230	4455	4455	4455	4455	0
13	20250219	195900	399973230	4455	4455	4455	4455	0
14	20250219	195800	399973230	4455	4455	4455	4455	0
15	20250219	195700	399973230	4455	4455	4455	4455	0
16	20250219	195600	399973230	4455	4455	4455	4455	0
17	20250219	195500	399973230	4455	4455	4455	4455	0
18	20250219	195400	399973230	4455	4455	4455	4455	0
19	20250219	195300	399973230	4455	4455	4455	4455	0
20	20250219	195200	399973230	4455	4455	4455	4455	0
21	20250219	195100	399973230	4455	4455	4455	4455	0
22	20250219	195000	399973230	4455	4455	4455	4455	0
23	20250219	194900	399973230	4455	4455	4455	4455	0
24	20250219	194800	399973230	4455	4455	4455	4455	0
25	20250219	194700	399973230	4455	4455	4455	4455	0
26	20250219	194600	399973230	4455	4455	4455	4455	0
27	20250219	194500	399973230	4455	4455	4455	4455	0
28	20250219	194400	399973230	4455	4455	4455	4455	0
29	20250219	194300	399973230	4455	4455	4455	4455	0
30	20250219	194200	399973230	4455	4455	4455	4455	0
31	20250219	194100	399973230	4455	4455	4455	4455	0
32	20250219	194000	399973230	4455	4455	4455	4455	1319
33	20250219	193900	399973230	4455	4455	4455	4455	0
34	20250219	193800	399973230	4455	4455	4455	4455	0
35	20250219	193700	399973230	4455	4455	4455	4455	0
36	20250219	193600	399973230	4455	4455	4455	4455	0
37	20250219	193500	399973230	4455	4455	4455	4455	0
38	20250219	193400	399973230	4455	4455	4455	4455	0
39	20250219	193300	399973230	4455	4455	4455	4455	0
40	20250219	193200	399973230	4455	4455	4455	4455	0
41	20250219	193100	399973230	4455	4455	4455	4455	0
42	20250219	193000	399973230	4455	4455	4455	4455	0
43	20250219	192900	399973230	4455	4455	4455	4455	0
44	20250219	192800	399973230	4455	4455	4455	4455	0
45	20250219	192700	399973230	4455	4455	4455	4455	0
46	20250219	192600	399973230	4455	4455	4455	4455	0
47	20250219	192500	399973230	4455	4455	4455	4455	0
48	20250219	192400	399973230	4455	4455	4455	4455	0
49	20250219	192300	399973230	4455	4455	4455	4455	0
50	20250219	192200	399973230	4455	4455	4455	4455	0
51	20250219	192100	399973230	4455	4455	4455	4455	0
52	20250219	192000	399973230	4455	4455	4455	4455	0
53	20250219	191900	399973230	4455	4455	4455	4455	0
54	20250219	191800	399973230	4455	4455	4455	4455	0
55	20250219	191700	399973230	4455	4455	4455	4455	0
56	20250219	191600	399973230	4455	4455	4455	4455	0
57	20250219	191500	399973230	4455	4455	4455	4455	0
58	20250219	191400	399973230	4455	4455	4455	4455	0
59	20250219	191300	399973230	4455	4455	4455	4455	0
60	20250219	191200	399973230	4455	4455	4455	4455	0
61	20250219	191100	399973230	4455	4455	4455	4455	0
62	20250219	191000	399973230	4455	4455	4455	4455	1319
63	20250219	190900	399973230	4455	4455	4455	4455	0
64	20250219	190800	399973230	4455	4455	4455	4455	0
65	20250219	190700	399973230	4455	4455	4455	4455	0
66	20250219	190600	399973230	4455	4455	4455	4455	0
67	20250219	190500	399973230	4455	4455	4455	4455	0
68	20250219	190400	399973230	4455	4455	4455	4455	0
69	20250219	190300	399973230	4455	4455	4455	4455	0
70	20250219	190200	399973230	4455	4455	4455	4455	0
71	20250219	190100	399973230	4455	4455	4455	4455	0
72	20250219	190000	399973230	4455	4455	4455	4455	0
73	20250219	185900	399973230	4455	4455	4455	4455	0
74	20250219	185800	399973230	4455	4455	4455	4455	0
75	20250219	185700	399973230	4455	4455	4455	4455	0
76	20250219	185600	399973230	4455	4455	4455	4455	0
77	20250219	185500	399973230	4455	4455	4455	4455	0
78	20250219	185400	399973230	4455	4455	4455	4455	0
79	20250219	185300	399973230	4455	4455	4455	4455	0
80	20250219	185200	399973230	4455	4455	4455	4455	0
81	20250219	185100	399973230	4455	4455	4455	4455	0
82	20250219	185000	399973230	4455	4455	4455	4455	0
83	20250219	184900	399973230	4455	4455	4455	4455	0
84	20250219	184800	399973230	4455	4455	4455	4455	0
85	20250219	184700	399973230	4455	4455	4455	4455	0
86	20250219	184600	399973230	4455	4455	4455	4455	0
87	20250219	184500	399973230	4455	4455	4455	4455	0
88	20250219	184400	399973230	4455	4455	4455	4455	0
89	20250219	184300	399973230	4455	4455	4455	4455	0
90	20250219	184200	399973230	4455	4455	4455	4455	0
91	20250219	184100	399973230	4455	4455	4455	4455	0
92	20250219	184000	399973230	4455	4455	4455	4455	1319
93	20250219	183900	399973230	4455	4455	4455	4455	0
94	20250219	183800	399973230	4455	4455	4455	4455	0
95	20250219	183700	399973230	4455	4455	4455	4455	0
96	20250219	183600	399973230	4455	4455	4455	4455	0
97	20250219	183500	399973230	4455	4455	4455	4455	0
98	20250219	183400	399973230	4455	4455	4455	4455	0
99	20250219	183300	399973230	4455	4455	4455	4455	0
100	20250219	183200	399973230	4455	4455	4455	4455	0
101	20250219	183100	399973230	4455	4455	4455	4455	0
102	20250219	183000	399973230	4455	4455	4455	4455	0
103	20250219	182900	399973230	4455	4455	4455	4455	0
104	20250219	182800	399973230	4455	4455	4455	4455	0
105	20250219	182700	399973230	4455	4455	4455	4455	0
106	20250219	182600	399973230	4455	4455	4455	4455	0
107	20250219	182500	399973230	4455	4455	4455	4455	0
108	20250219	182400	399973230	4455	4455	4455	4455	0
109	20250219	182300	399973230	4455	4455	4455	4455	0
110	20250219	182200	399973230	4455	4455	4455	4455	0
111	20250219	182100	399973230	4455	4455	4455	4455	0
112	20250219	182000	399973230	4455	4455	4455	4455	0
113	20250219	181900	399973230	4455	4455	4455	4455	0
114	20250219	181800	399973230	4455	4455	4455	4455	0
115	20250219	181700	399973230	4455	4455	4455	4455	0
116	20250219	181600	399973230	4455	4455	4455	4455	0
117	20250219	181500	399973230	4455	4455	4455	4455	0
118	20250219	181400	399973230	4455	4455	4455	4455	0
119	20250219	181300	399973230	4455	4455	4455	4455	0
120	20250219	181200	399973230	4455	4455	4455	4455	0
121	20250219	181100	399973230	4455	4455	4455	4455	0
122	20250219	181000	399973230	4455	4455	4455	4455	1319
123	20250219	180900	399973230	4455	4455	4455	4455	0
124	20250219	180800	399973230	4455	4455	4455	4455	0
125	20250219	180700	399973230	4455	4455	4455	4455	0
126	20250219	180600	399973230	4455	4455	4455	4455	0
127	20250219	180500	399973230	4455	4455	4455	4455	0
128	20250219	180400	399973230	4455	4455	4455	4455	0
129	20250219	180300	399973230	4455	4455	4455	4455	0
130	20250219	180200	399973230	4455	4455	4455	4455	0
131	20250219	180100	399973230	4455	4455	4455	4455	0
132	20250219	180000	399973230	4455	4455	4455	4455	0
133	20250219	175900	399973230	4455	4455	4455	4455	0
134	20250219	175800	399973230	4455	4455	4455	4455	0
135	20250219	175700	399973230	4455	4455	4455	4455	0
136	20250219	175600	399973230	4455	4455	4455	4455	0
137	20250219	175500	399973230	4455	4455	4455	4455	0
138	20250219	175400	399973230	4455	4455	4455	4455	0
139	20250219	175300	399973230	4455	4455	4455	4455	0
140	20250219	175200	399973230	4455	4455	4455	4455	0
141	20250219	175100	399973230	4455	4455	4455	4455	0
142	20250219	175000	399973230	4455	4455	4455	4455	0
143	20250219	174900	399973230	4455	4455	4455	4455	0
144	20250219	174800	399973230	4455	4455	4455	4455	0
145	20250219	174700	399973230	4455	4455	4455	4455	0
146	20250219	174600	399973230	4455	4455	4455	4455	0
147	20250219	174500	399973230	4455	4455	4455	4455	0
148	20250219	174400	399973230	4455	4455	4455	4455	0
149	20250219	174300	399973230	4455	4455	4455	4455	0
150	20250219	174200	399973230	4455	4455	4455	4455	0
151	20250219	174100	399973230	4455	4455	4455	4455	0
152	20250219	174000	399973230	4455	4455	4455	4455	1319
153	20250219	173900	399973230	4455	4455	4455	4455	0
154	20250219	173800	399973230	4455	4455	4455	4455	0
155	20250219	173700	399973230	4455	4455	4455	4455	0
156	20250219	173600	399973230	4455	4455	4455	4455	0
157	20250219	173500	399973230	4455	4455	4455	4455	0
158	20250219	173400	399973230	4455	4455	4455	4455	0
159	20250219	173300	399973230	4455	4455	4455	4455	0
160	20250219	173200	399973230	4455	4455	4455	4455	0
161	20250219	173100	399973230	4455	4455	4455	4455	0
162	20250219	173000	399973230	4455	4455	4455	4455	0
163	20250219	172900	399973230	4455	4455	4455	4455	0
164	20250219	172800	399973230	4455	4455	4455	4455	0
165	20250219	172700	399973230	4455	4455	4455	4455	0
166	20250219	172600	399973230	4455	4455	4455	4455	0
167	20250219	172500	399973230	4455	4455	4455	4455	0
168	20250219	172400	399973230	4455	4455	4455	4455	0
169	20250219	172300	399973230	4455	4455	4455	4455	0
170	20250219	172200	399973230	4455	4455	4455	4455	0
171	20250219	172100	399973230	4455	4455	4455	4455	0
172	20250219	172000	399973230	4455	4455	4455	4455	0
173	20250219	171900	399973230	4455	4455	4455	4455	0
174	20250219	171800	399973230	4455	4455	4455	4455	0
175	20250219	171700	399973230	4455	4455	4455	4455	0
176	20250219	171600	399973230	4455	4455	4455	4455	0
177	20250219	171500	399973230	4455	4455	4455	4455	0
178	20250219	171400	399973230	4455	4455	4455	4455	0
179	20250219	171300	399973230	4455	4455	4455	4455	0
180	20250219	171200	399973230	4455	4455	4455	4455	0
181	20250219	171100	399973230	4455	4455	4455	4455	0
182	20250219	171000	399973230	4455	4455	4455	4455	1319
183	20250219	170900	399973230	4455	4455	4455	4455	0
184	20250219	170800	399973230	4455	4455	4455	4455	0
185	20250219	170700	399973230	4455	4455	4455	4455	0
186	20250219	170600	399973230	4455	4455	4455	4455	0
187	20250219	170500	399973230	4455	4455	4455	4455	0
188	20250219	170400	399973230	4455	4455	4455	4455	0
189	20250219	170300	399973230	4455	4455	4455	4455	0
190	20250219	170200	399973230	4455	4455	4455	4455	0
191	20250219	170100	399973230	4455	4455	4455	4455	0
192	20250219	170000	399973230	4455	4455	4455	4455	0
193	20250219	165900	399973230	4455	4455	4455	4455	0
194	20250219	165800	399973230	4455	4455	4455	4455	0
195	20250219	165700	399973230	4455	4455	4455	4455	0
196	20250219	165600	399973230	4455	4455	4455	4455	0
197	20250219	165500	399973230	4455	4455	4455	4455	0
198	20250219	165400	399973230	4455	4455	4455	4455	0
199	20250219	165300	399973230	4455	4455	4455	4455	0
200	20250219	165200	399973230	4455	4455	4455	4455	0
201	20250219	165100	399973230	4455	4455	4455	4455	0
202	20250219	165000	399973230	4455	4455	4455	4455	0
203	20250219	164900	399973230	4455	4455	4455	4455	0
204	20250219	164800	399973230	4455	4455	4455	4455	0
205	20250219	164700	399973230	4455	4455	4455	4455	0
206	20250219	164600	399973230	4455	4455	4455	4455	0
207	20250219	164500	399973230	4455	4455	4455	4455	0
208	20250219	164400	399973230	4455	4455	4455	4455	0
209	20250219	164300	399973230	4455	4455	4455	4455	0
210	20250219	164200	399973230	4455	4455	4455	4455	0
211	20250219	164100	399973230	4455	4455	4455	4455	0
212	20250219	164000	399973230	4455	4455	4455	4455	1319
213	20250219	163900	399973230	4455	4455	4455	4455	0
214	20250219	163800	399973230	4455	4455	4455	4455	0
215	20250219	163700	399973230	4455	4455	4455	4455	0
216	20250219	163600	399973230	4455	4455	4455	4455	0
217	20250219	163500	399973230	4455	4455	4455	4455	0
218	20250219	163400	399973230	4455	4455	4455	4455	0
219	20250219	163300	399973230	4455	4455	4455	4455	0
220	20250219	163200	399973230	4455	4455	4455	4455	0
221	20250219	163100	399973230	4455	4455	4455	4455	0
222	20250219	163000	399973230	4455	4455	4455	4455	0
223	20250219	162900	399973230	4455	4455	4455	4455	0
224	20250219	162800	399973230	4455	4455	4455	4455	0
225	20250219	162700	399973230	4455	4455	4455	4455	0
226	20250219	162600	399973230	4455	4455	4455	4455	0
227	20250219	162500	399973230	4455	4455	4455	4455	0
228	20250219	162400	399973230	4455	4455	4455	4455	0
229	20250219	162300	399973230	4455	4455	4455	4455	0
230	20250219	162200	399973230	4455	4455	4455	4455	0
231	20250219	162100	399973230	4455	4455	4455	4455	0
232	20250219	162000	399973230	4455	4455	4455	4455	0
233	20250219	161900	399973230	4455	4455	4455	4455	0
234	20250219	161800	399973230	4455	4455	4455	4455	0
235	20250219	161700	399973230	4455	4455	4455	4455	0
236	20250219	161600	399973230	4455	4455	4455	4455	0
237	20250219	161500	399973230	4455	4455	4455	4455	0
238	20250219	161400	399973230	4455	4455	4455	4455	0
239	20250219	161300	399973230	4455	4455	4455	4455	0
240	20250219	161200	399973230	4455	4455	4455	4455	0
241	20250219	161100	399973230	4455	4455	4455	4455	0
242	20250219	161000	399973230	4455	4455	4455	4455	1319
243	20250219	160900	399973230	4455	4455	4455	4455	0
244	20250219	160800	399973230	4455	4455	4455	4455	0
245	20250219	160700	399973230	4455	4455	4455	4455	0
246	20250219	160600	399973230	4455	4455	4455	4455	0
247	20250219	160500	399973230	4455	4455	4455	4455	0
248	20250219	160400	399973230	4455	4455	4455	4455	0
249	20250219	160300	399973230	4455	4455	4455	4455	0
250	20250219	160200	399973230	4455	4455	4455	4455	0
251	20250219	160100	399973230	4455	4455	4455	4455	0
252	20250219	160000	399973230	4455	4455	4455	4455	0
253	20250219	155900	399973230	4455	4455	4455	4455	0
254	20250219	155800	399973230	4455	4455	4455	4455	0
255	20250219	155700	399973230	4455	4455	4455	4455	0
256	20250219	155600	399973230	4455	4455	4455	4455	0
257	20250219	155500	399973230	4455	4455	4455	4455	0
258	20250219	155400	399973230	4455	4455	4455	4455	0
259	20250219	155300	399973230	4455	4455	4455	4455	0
260	20250219	155200	399973230	4455	4455	4455	4455	0
261	20250219	155100	399973230	4455	4455	4455	4455	0
262	20250219	155000	399973230	4455	4455	4455	4455	0
263	20250219	154900	399973230	4455	4455	4455	4455	0
264	20250219	154800	399973230	4455	4455	4455	4455	0
265	20250219	154700	399973230	4455	4455	4455	4455	0
266	20250219	154600	399973230	4455	4455	4455	4455	0
267	20250219	154500	399973230	4455	4455	4455	4455	0
268	20250219	154400	399973230	4455	4455	4455	4455	0
269	20250219	154300	399973230	4455	4455	4455	4455	0
270	20250219	154200	399973230	4455	4455	4455	4455	0
271	20250219	154100	399973230	4455	4455	4455	4455	0
272	20250219	154000	399973230	4455	4455	4455	4455	1319
273	20250219	153900	399973230	4455	4455	4455	4455	0
274	20250219	153800	399973230	4455	4455	4455	4455	0
275	20250219	153700	399973230	4455	4455	4455	4455	0
276	20250219	153600	399973230	4455	4455	4455	4455	0
277	20250219	153500	399973230	4455	4455	4455	4455	0
278	20250219	153400	399973230	4455	4455	4455	4455	0
279	20250219	153300	399973230	4455	4455	4455	4455	0
280	20250219	153200	399973230	4455	4455	4455	4455	0
281	20250219	153100	399973230	4455	4455	4455	4455	0
282	20250219	153000	399973230	4455	4455	4455	4455	1319
283	20250219	152900	394097085	4455	4455	4455	4455	0
284	20250219	152800	394097085	4455	4455	4455	4455	0
285	20250219	152700	394097085	4455	4455	4455	4455	0
286	20250219	152600	394097085	4455	4455	4455	4455	0
287	20250219	152500	394097085	4455	4455	4455	4455	0
288	20250219	152400	394097085	4455	4455	4455	4455	0
289	20250219	152300	394097085	4455	4455	4455	4455	0
290	20250219	152200	394097085	4455	4455	4455	4455	0
291	20250219	152100	394097085	4455	4455	4455	4455	0
292	20250219	152000	394097085	4455	4455	4455	4455	0
293	20250219	151900	394097085	4455	4450	4455	4450	807
294	20250219	151800	390505925	4450	4450	4450	4450	1
295	20250219	151700	390501475	4440	4445	4445	4440	324
296	20250219	151600	389062530	4450	4450	4450	4450	0
297	20250219	151500	389062530	4450	4450	4450	4450	1
298	20250219	151400	389058080	4450	4450	4450	4450	0
299	20250219	151300	389058080	4450	4450	4450	4450	4
300	20250219	151200	389040280	4450	4450	4450	4450	4
301	20250219	151100	389022480	4450	4450	4450	4450	0
302	20250219	151000	389022480	4450	4450	4450	4450	47
303	20250219	150900	388813330	4450	4450	4450	4450	103
304	20250219	150800	388354980	4450	4450	4450	4450	0
305	20250219	150700	388354980	4450	4450	4450	4450	5
306	20250219	150600	388332730	4450	4450	4450	4450	312
307	20250219	150500	386944330	4450	4450	4450	4450	0
308	20250219	150400	386944330	4450	4450	4450	4450	0
309	20250219	150300	386944330	4450	4450	4450	4450	0
310	20250219	150200	386944330	4450	4450	4450	4450	1
311	20250219	150100	386939880	4440	4440	4440	4440	5
312	20250219	150000	386917680	4440	4450	4450	4440	8
313	20250219	145900	386882120	4450	4450	4450	4450	0
314	20250219	145800	386882120	4450	4450	4450	4450	30
315	20250219	145700	386748620	4450	4450	4450	4450	0
316	20250219	145600	386748620	4450	4450	4450	4450	0
317	20250219	145500	386748620	4450	4450	4450	4450	4
318	20250219	145400	386730820	4450	4440	4450	4440	2003
319	20250219	145300	377821250	4440	4440	4440	4440	0
320	20250219	145200	377821250	4440	4440	4440	4440	74
321	20250219	145100	377492690	4445	4450	4450	4445	54
322	20250219	145000	377252655	4450	4445	4450	4445	5
323	20250219	144900	377230425	4445	4445	4445	4445	96
324	20250219	144800	376803705	4445	4445	4445	4445	20
325	20250219	144700	376714805	4445	4445	4445	4445	0
326	20250219	144600	376714805	4445	4445	4445	4445	100
327	20250219	144500	376270305	4445	4445	4445	4445	1
328	20250219	144400	376265860	4440	4445	4445	4440	240
329	20250219	144300	375199965	4445	4450	4450	4445	101
330	20250219	144200	374750920	4445	4445	4450	4445	1048
331	20250219	144100	370092385	4445	4445	4445	4445	224
332	20250219	144000	369096705	4445	4445	4445	4445	0
333	20250219	143900	369096705	4445	4445	4445	4445	7
334	20250219	143800	369065590	4445	4445	4445	4445	0
335	20250219	143700	369065590	4445	4445	4445	4445	0
336	20250219	143600	369065590	4445	4445	4445	4445	102
337	20250219	143500	368612200	4445	4445	4445	4445	2
338	20250219	143400	368603310	4440	4440	4440	4440	0
339	20250219	143300	368603310	4440	4440	4440	4440	0
340	20250219	143200	368603310	4440	4440	4440	4440	0
341	20250219	143100	368603310	4440	4440	4440	4440	103
342	20250219	143000	368145990	4450	4450	4450	4450	0
343	20250219	142900	368145990	4450	4450	4450	4450	0
344	20250219	142800	368145990	4450	4450	4450	4450	0
345	20250219	142700	368145990	4450	4445	4450	4445	89
346	20250219	142600	367750380	4440	4440	4440	4440	0
347	20250219	142500	367750380	4440	4440	4440	4440	35
348	20250219	142400	367594980	4445	4445	4445	4445	1
349	20250219	142300	367590535	4440	4440	4440	4440	40
350	20250219	142200	367412935	4445	4445	4445	4445	1
351	20250219	142100	367408490	4435	4440	4450	4435	815
352	20250219	142000	363789940	4425	4435	4435	4425	1500
353	20250219	141900	357149050	4440	4440	4440	4440	20
354	20250219	141800	357060250	4440	4440	4440	4440	2
355	20250219	141700	357051370	4430	4430	4430	4430	1
356	20250219	141600	357046940	4430	4435	4435	4430	599
357	20250219	141500	354391940	4435	4435	4435	4435	1
358	20250219	141400	354387505	4435	4435	4435	4435	0
359	20250219	141300	354387505	4435	4440	4440	4435	3
360	20250219	141200	354374195	4425	4435	4435	4425	1584
361	20250219	141100	347356330	4435	4435	4440	4435	125
362	20250219	141000	346801905	4440	4440	4440	4440	2
363	20250219	140900	346793025	4440	4440	4440	4440	8
364	20250219	140800	346757505	4440	4445	4445	4440	16
365	20250219	140700	346686415	4445	4445	4445	4445	8
366	20250219	140600	346650855	4445	4445	4445	4445	2
367	20250219	140500	346641965	4440	4440	4440	4440	0
368	20250219	140400	346641965	4440	4445	4445	4440	102
369	20250219	140300	346188580	4445	4445	4445	4445	0
370	20250219	140200	346188580	4445	4445	4445	4445	0
371	20250219	140100	346188580	4445	4445	4445	4445	1
372	20250219	140000	346184135	4435	4435	4435	4435	0
373	20250219	135900	346184135	4435	4435	4435	4435	108
374	20250219	135800	345705155	4435	4435	4435	4435	0
375	20250219	135700	345705155	4435	4435	4435	4435	45
376	20250219	135600	345505580	4445	4445	4445	4445	0
377	20250219	135500	345505580	4445	4445	4445	4445	0
378	20250219	135400	345505580	4445	4445	4445	4445	0
379	20250219	135300	345505580	4445	4435	4445	4430	3004
380	20250219	135200	332196785	4450	4450	4450	4450	3
381	20250219	135100	332183435	4450	4435	4450	4435	130
382	20250219	135000	331606870	4430	4435	4435	4430	1300
383	20250219	134900	325841900	4450	4450	4450	4435	502
384	20250219	134800	323615485	4435	4435	4435	4435	0
385	20250219	134700	323615485	4435	4450	4450	4435	3000
386	20250219	134600	310287290	4455	4455	4455	4455	1
387	20250219	134500	310282835	4455	4455	4455	4455	100
388	20250219	134400	309837335	4455	4455	4455	4455	170
389	20250219	134300	309079985	4450	4450	4450	4450	475
390	20250219	134200	306966235	4445	4445	4445	4445	2
391	20250219	134100	306957345	4450	4450	4450	4450	0
392	20250219	134000	306957345	4450	4450	4450	4450	103
393	20250219	133900	306498995	4450	4450	4450	4450	0
394	20250219	133800	306498995	4450	4450	4450	4450	0
395	20250219	133700	306498995	4450	4450	4450	4450	0
396	20250219	133600	306498995	4450	4450	4450	4450	6
397	20250219	133500	306472295	4450	4450	4450	4450	10
398	20250219	133400	306427795	4450	4450	4450	4450	742
399	20250219	133300	303125895	4450	4445	4450	4445	760
400	20250219	133200	299743900	4450	4450	4450	4450	0
401	20250219	133100	299743900	4450	4450	4450	4450	1
402	20250219	133000	299739450	4450	4450	4450	4450	0
403	20250219	132900	299739450	4450	4450	4450	4450	0
404	20250219	132800	299739450	4450	4450	4450	4450	18
405	20250219	132700	299659350	4450	4450	4450	4450	0
406	20250219	132600	299659350	4450	4455	4460	4450	1857
407	20250219	132500	291395450	4460	4455	4460	4455	37
408	20250219	132400	291230610	4460	4460	4460	4460	2
409	20250219	132300	291221690	4455	4455	4455	4455	10
410	20250219	132200	291177140	4455	4455	4455	4455	0
411	20250219	132100	291177140	4455	4455	4455	4455	36
412	20250219	132000	291016760	4455	4455	4455	4455	0
413	20250219	131900	291016760	4455	4455	4460	4455	516
414	20250219	131800	288717605	4460	4460	4460	4460	0
415	20250219	131700	288717605	4460	4460	4460	4460	10
416	20250219	131600	288673005	4460	4460	4460	4460	0
417	20250219	131500	288673005	4460	4460	4460	4460	0
418	20250219	131400	288673005	4460	4450	4460	4450	14
419	20250219	131300	288610575	4450	4450	4450	4450	141
420	20250219	131200	287983125	4450	4450	4450	4450	2
421	20250219	131100	287974225	4445	4445	4445	4445	0
422	20250219	131000	287974225	4445	4445	4445	4445	79
423	20250219	130900	287623070	4440	4440	4440	4440	225
424	20250219	130800	286624070	4445	4440	4445	4440	692
425	20250219	130700	283551575	4445	4445	4445	4445	11
426	20250219	130600	283502680	4445	4445	4445	4445	338
427	20250219	130500	282000270	4445	4450	4450	4445	505
428	20250219	130400	279753045	4450	4450	4450	4450	0
429	20250219	130300	279753045	4450	4445	4450	4445	546
430	20250219	130200	277325575	4450	4450	4450	4450	0
431	20250219	130100	277325575	4450	4455	4455	4450	689
432	20250219	130000	274259265	4455	4455	4455	4455	98
433	20250219	125900	273822675	4455	4455	4455	4455	1
434	20250219	125800	273818220	4450	4450	4450	4450	100
435	20250219	125700	273373220	4450	4450	4450	4450	0
436	20250219	125600	273373220	4450	4455	4455	4450	63
437	20250219	125500	273092655	4455	4455	4455	4455	100
438	20250219	125400	272647155	4450	4450	4450	4450	694
439	20250219	125300	269558855	4450	4450	4450	4450	40
440	20250219	125200	269380855	4450	4450	4450	4450	0
441	20250219	125100	269380855	4450	4450	4450	4450	112
442	20250219	125000	268882455	4450	4450	4450	4450	203
443	20250219	124900	267979105	4450	4445	4450	4445	2
444	20250219	124800	267970210	4445	4445	4445	4445	246
445	20250219	124700	266876740	4455	4455	4455	4455	1
446	20250219	124600	266872285	4445	4450	4450	4445	509
447	20250219	124500	264609735	4450	4450	4450	4450	3170
448	20250219	124400	250503235	4450	4450	4450	4450	0
449	20250219	124300	250503235	4450	4450	4450	4450	45
450	20250219	124200	250302985	4455	4455	4455	4455	1
451	20250219	124100	250298530	4455	4455	4455	4450	7
452	20250219	124000	250267370	4455	4455	4455	4455	52
453	20250219	123900	250035710	4455	4455	4455	4455	34
454	20250219	123800	249884240	4455	4455	4455	4455	6
455	20250219	123700	249857510	4455	4455	4455	4455	1
456	20250219	123600	249853055	4455	4455	4455	4455	4
457	20250219	123500	249835235	4455	4455	4455	4455	21
458	20250219	123400	249741680	4455	4455	4455	4455	5
459	20250219	123300	249719405	4450	4450	4450	4450	0
460	20250219	123200	249719405	4450	4450	4450	4450	0
461	20250219	123100	249719405	4450	4450	4450	4450	138
462	20250219	123000	249105305	4455	4455	4455	4455	1
463	20250219	122900	249100850	4455	4455	4455	4455	210
464	20250219	122800	248165300	4455	4455	4455	4455	0
465	20250219	122700	248165300	4455	4460	4460	4455	346
466	20250219	122600	246623855	4455	4455	4455	4455	359
467	20250219	122500	245024510	4455	4455	4455	4455	220
468	20250219	122400	244044410	4450	4450	4450	4450	300
469	20250219	122300	242709410	4450	4450	4450	4450	0
470	20250219	122200	242709410	4450	4450	4450	4450	150
471	20250219	122100	242041910	4455	4455	4455	4455	449
472	20250219	122000	240041615	4455	4455	4455	4455	0
473	20250219	121900	240041615	4455	4455	4455	4455	1
474	20250219	121800	240037160	4455	4455	4455	4455	30
475	20250219	121700	239903510	4455	4455	4455	4455	10
476	20250219	121600	239858960	4455	4455	4455	4455	1
477	20250219	121500	239854505	4450	4450	4450	4450	200
478	20250219	121400	238964505	4455	4455	4455	4455	0
479	20250219	121300	238964505	4455	4455	4455	4455	0
480	20250219	121200	238964505	4455	4450	4455	4450	101
481	20250219	121100	238515050	4450	4450	4450	4450	0
482	20250219	121000	238515050	4450	4450	4450	4450	100
483	20250219	120900	238070050	4455	4450	4455	4450	60
484	20250219	120800	237803000	4455	4455	4455	4455	3
485	20250219	120700	237789635	4455	4455	4455	4455	1
486	20250219	120600	237785180	4450	4450	4450	4450	416
487	20250219	120500	235933980	4450	4450	4450	4450	0
488	20250219	120400	235933980	4450	4450	4450	4450	0
489	20250219	120300	235933980	4450	4450	4450	4450	0
490	20250219	120200	235933980	4450	4450	4450	4450	25
491	20250219	120100	235822730	4450	4450	4450	4450	5
492	20250219	120000	235800480	4450	4450	4450	4450	7
493	20250219	115900	235769330	4460	4460	4460	4460	2
494	20250219	115800	235760410	4445	4445	4445	4445	2
495	20250219	115700	235751520	4460	4460	4460	4460	2
496	20250219	115600	235742600	4445	4445	4445	4445	0
497	20250219	115500	235742600	4445	4445	4445	4445	9
498	20250219	115400	235702595	4450	4450	4450	4450	466
499	20250219	115300	233628895	4460	4450	4460	4450	2
500	20250219	115200	233619985	4460	4455	4460	4445	6598
501	20250219	115100	204256485	4460	4460	4460	4460	0
502	20250219	115000	204256485	4460	4460	4460	4460	6
503	20250219	114900	204229725	4460	4460	4460	4460	313
504	20250219	114800	202833745	4465	4465	4465	4465	0
505	20250219	114700	202833745	4465	4465	4465	4465	20
506	20250219	114600	202744445	4465	4465	4465	4465	182
507	20250219	114500	201931815	4460	4460	4460	4460	0
508	20250219	114400	201931815	4460	4460	4460	4460	19
509	20250219	114300	201847075	4460	4460	4460	4460	50
510	20250219	114200	201624075	4465	4465	4465	4465	408
511	20250219	114100	199802355	4465	4470	4470	4465	11
512	20250219	114000	199753190	4470	4470	4470	4470	50
513	20250219	113900	199529690	4470	4470	4470	4470	0
514	20250219	113800	199529690	4470	4470	4470	4470	50
515	20250219	113700	199306190	4470	4470	4470	4470	102
516	20250219	113600	198850250	4470	4470	4470	4470	0
517	20250219	113500	198850250	4470	4465	4470	4465	6
518	20250219	113400	198823455	4465	4465	4465	4465	1254
519	20250219	113300	193224345	4460	4460	4460	4460	0
520	20250219	113200	193224345	4460	4455	4460	4455	878
521	20250219	113100	189308495	4460	4460	4460	4460	3384
522	20250219	113000	174215855	4460	4460	4460	4460	0
523	20250219	112900	174215855	4460	4460	4460	4460	146
524	20250219	112800	173564695	4455	4455	4460	4455	1315
525	20250219	112700	167700770	4455	4455	4455	4455	1
526	20250219	112600	167696315	4455	4455	4455	4455	3
527	20250219	112500	167682950	4460	4460	4460	4460	0
528	20250219	112400	167682950	4460	4460	4460	4460	2
529	20250219	112300	167674030	4455	4455	4455	4455	178
530	20250219	112200	166881040	4455	4460	4460	4455	106
531	20250219	112100	166408785	4460	4460	4460	4460	0
532	20250219	112000	166408785	4460	4460	4460	4460	10
533	20250219	111900	166364185	4455	4455	4455	4455	2
534	20250219	111800	166355275	4460	4460	4460	4460	0
535	20250219	111700	166355275	4460	4460	4460	4460	249
536	20250219	111600	165244735	4460	4460	4460	4460	201
537	20250219	111500	164348275	4460	4460	4460	4460	100
538	20250219	111400	163902275	4460	4460	4460	4460	100
539	20250219	111300	163456275	4460	4460	4460	4460	151
540	20250219	111200	162782815	4460	4460	4460	4460	51
541	20250219	111100	162555355	4460	4460	4460	4460	7
542	20250219	111000	162524135	4460	4455	4460	4455	61
543	20250219	110900	162252125	4455	4455	4455	4455	200
544	20250219	110800	161361125	4455	4455	4455	4455	0
545	20250219	110700	161361125	4455	4455	4455	4455	500
546	20250219	110600	159133625	4465	4465	4465	4465	1
547	20250219	110500	159129160	4465	4465	4465	4465	51
548	20250219	110400	158901445	4460	4460	4460	4460	0
549	20250219	110300	158901445	4460	4460	4465	4460	434
550	20250219	110200	156963975	4460	4460	4460	4460	0
551	20250219	110100	156963975	4460	4460	4460	4460	0
552	20250219	110000	156963975	4460	4460	4460	4460	231
553	20250219	105900	155933715	4460	4460	4460	4460	1
554	20250219	105800	155929255	4460	4460	4460	4460	94
555	20250219	105700	155510015	4460	4460	4460	4460	505
556	20250219	105600	153257715	4460	4460	4460	4460	0
557	20250219	105500	153257715	4460	4460	4460	4460	0
558	20250219	105400	153257715	4460	4460	4460	4460	1
559	20250219	105300	153253255	4460	4455	4460	4455	680
560	20250219	105200	150221350	4455	4455	4455	4455	982
561	20250219	105100	145846540	4450	4450	4450	4450	334
562	20250219	105000	144360240	4455	4455	4455	4455	0
563	20250219	104900	144360240	4455	4455	4455	4455	0
564	20250219	104800	144360240	4455	4455	4455	4455	1
565	20250219	104700	144355785	4450	4450	4450	4450	0
566	20250219	104600	144355785	4450	4450	4450	4450	200
567	20250219	104500	143465785	4450	4450	4455	4450	2414
568	20250219	104400	132718115	4455	4445	4455	4445	79
569	20250219	104300	132366660	4445	4445	4445	4445	0
570	20250219	104200	132366660	4445	4450	4450	4445	234
571	20250219	104100	131325390	4450	4450	4450	4450	1
572	20250219	104000	131320940	4445	4445	4445	4445	1
573	20250219	103900	131316495	4445	4440	4445	4440	790
574	20250219	103800	127808495	4440	4440	4440	4440	1
575	20250219	103700	127804055	4440	4440	4440	4440	118
576	20250219	103600	127280135	4440	4440	4440	4440	10
577	20250219	103500	127235735	4435	4435	4435	4435	0
578	20250219	103400	127235735	4435	4435	4435	4435	38
579	20250219	103300	127067205	4440	4440	4440	4440	155
580	20250219	103200	126379005	4440	4440	4440	4440	0
581	20250219	103100	126379005	4440	4440	4440	4440	0
582	20250219	103000	126379005	4440	4440	4440	4440	0
583	20250219	102900	126379005	4440	4440	4440	4440	10
584	20250219	102800	126334605	4435	4440	4440	4435	27
585	20250219	102700	126214750	4440	4440	4440	4440	3
586	20250219	102600	126201430	4440	4440	4440	4440	2
587	20250219	102500	126192550	4435	4440	4440	4435	364
588	20250219	102400	124578125	4440	4440	4440	4440	3
589	20250219	102300	124564805	4440	4440	4440	4440	93
590	20250219	102200	124151885	4440	4440	4440	4440	2
591	20250219	102100	124143005	4440	4440	4440	4440	171
592	20250219	102000	123383765	4450	4440	4450	4440	17
593	20250219	101900	123308275	4450	4445	4450	4445	201
594	20250219	101800	122414825	4445	4445	4445	4445	110
595	20250219	101700	121925875	4445	4445	4445	4445	0
596	20250219	101600	121925875	4445	4445	4445	4445	9
597	20250219	101500	121885870	4445	4450	4450	4445	74
598	20250219	101400	121556690	4450	4450	4450	4450	7
599	20250219	101300	121525540	4450	4450	4450	4450	101
600	20250219	101200	121076090	4445	4450	4450	4445	11
601	20250219	101100	121027190	4445	4450	4450	4445	283
602	20250219	101000	119768000	4455	4455	4455	4455	100
603	20250219	100900	119322500	4460	4450	4460	4450	30
604	20250219	100800	119188900	4460	4460	4460	4460	1
605	20250219	100700	119184440	4460	4460	4460	4460	301
606	20250219	100600	117841980	4460	4460	4460	4460	2
607	20250219	100500	117833060	4460	4460	4460	4460	102
608	20250219	100400	117378140	4460	4455	4460	4455	303
609	20250219	100300	116028265	4445	4455	4455	4445	6
610	20250219	100200	116001555	4455	4455	4455	4455	102
611	20250219	100100	115547145	4455	4450	4455	4450	2161
612	20250219	100000	105922445	4445	4440	4445	4440	2408
613	20250219	095900	95219235	4445	4445	4445	4445	1
614	20250219	095800	95214790	4440	4440	4445	4440	144
615	20250219	095700	94575415	4445	4445	4445	4445	200
616	20250219	095600	93686415	4445	4445	4445	4445	100
617	20250219	095500	93241915	4445	4445	4445	4445	11
618	20250219	095400	93193020	4445	4440	4445	4440	101
619	20250219	095300	92744575	4440	4445	4445	4440	245
620	20250219	095200	91655615	4445	4445	4445	4445	1
621	20250219	095100	91651170	4445	4440	4445	4440	699
622	20250219	095000	88547605	4435	4430	4435	4430	1443
623	20250219	094900	82149675	4430	4430	4430	4430	0
624	20250219	094800	82149675	4430	4430	4430	4430	0
625	20250219	094700	82149675	4430	4440	4440	4430	201
626	20250219	094600	81259235	4440	4440	4440	4440	1
627	20250219	094500	81254795	4440	4430	4440	4430	562
628	20250219	094400	78764765	4430	4430	4430	4430	66
629	20250219	094300	78472385	4430	4430	4430	4430	21
630	20250219	094200	78379355	4440	4440	4440	4440	1
631	20250219	094100	78374915	4430	4440	4440	4430	111
632	20250219	094000	77883175	4435	4435	4435	4435	1
633	20250219	093900	77878740	4435	4435	4435	4435	11
634	20250219	093800	77829955	4430	4430	4430	4430	1000
635	20250219	093700	73399955	4440	4440	4440	4415	3563
636	20250219	093600	57622985	4440	4440	4440	4440	957
637	20250219	093500	53373905	4440	4430	4440	4430	281
638	20250219	093400	52127265	4435	4440	4440	4420	2216
639	20250219	093300	42317615	4445	4440	4445	4440	136
640	20250219	093200	41713695	4440	4440	4440	4440	6
641	20250219	093100	41687055	4440	4440	4440	4440	46
642	20250219	093000	41482815	4440	4440	4440	4440	190
643	20250219	092900	40639215	4435	4435	4435	4435	500
644	20250219	092800	38421715	4435	4435	4435	4435	70
645	20250219	092700	38111265	4435	4435	4435	4435	0
646	20250219	092600	38111265	4435	4440	4440	4435	31
647	20250219	092500	37973775	4435	4440	4440	4435	217
648	20250219	092400	37011370	4440	4440	4445	4440	115
649	20250219	092300	36500765	4440	4445	4445	4440	6
650	20250219	092200	36474115	4445	4445	4445	4445	212
651	20250219	092100	35531775	4440	4440	4440	4440	0
652	20250219	092000	35531775	4440	4440	4440	4440	627
653	20250219	091900	32747895	4425	4440	4440	4425	672
654	20250219	091800	29773440	4440	4440	4440	4440	5
655	20250219	091700	29751240	4445	4425	4445	4425	1184
656	20250219	091600	24500275	4425	4425	4425	4425	0
657	20250219	091500	24500275	4425	4430	4430	4425	31
658	20250219	091400	24363095	4430	4430	4430	4430	22
659	20250219	091300	24265635	4435	4435	4435	4435	0
660	20250219	091200	24265635	4435	4435	4435	4435	22
661	20250219	091100	24168065	4430	4430	4430	4425	905
662	20250219	091000	20163405	4440	4440	4440	4440	1
663	20250219	090900	20158965	4440	4440	4440	4440	7
664	20250219	090800	20127885	4445	4445	4445	4445	0
665	20250219	090700	20127885	4445	4445	4445	4445	0
666	20250219	090600	20127885	4445	4430	4445	4420	790
667	20250219	090500	16634040	4425	4430	4430	4425	350
668	20250219	090400	15084950	4465	4435	4465	4435	27
669	20250219	090300	14965175	4435	4435	4435	4435	10
670	20250219	090200	14920825	4415	4430	4430	4415	1080
671	20250219	090100	10139135	4445	4445	4445	4445	68
672	20250219	090000	9836875	4445	4425	4450	4425	2214