KissMeData/187420/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	203900	499125210	4440	4440	4440	4440	776
3	20250219	203800	499125210	4440	4440	4440	4440	0
4	20250219	203700	499125210	4440	4440	4440	4440	0
5	20250219	203600	499125210	4440	4440	4440	4440	0
6	20250219	203500	499125210	4440	4440	4440	4440	0
7	20250219	203400	499125210	4440	4440	4440	4440	0
8	20250219	203300	499125210	4440	4440	4440	4440	0
9	20250219	203200	499125210	4440	4440	4440	4440	0
10	20250219	203100	499125210	4440	4440	4440	4440	0
11	20250219	203000	499125210	4440	4440	4440	4440	0
12	20250219	202900	499125210	4440	4440	4440	4440	0
13	20250219	202800	499125210	4440	4440	4440	4440	0
14	20250219	202700	499125210	4440	4440	4440	4440	0
15	20250219	202600	499125210	4440	4440	4440	4440	0
16	20250219	202500	499125210	4440	4440	4440	4440	0
17	20250219	202400	499125210	4440	4440	4440	4440	0
18	20250219	202300	499125210	4440	4440	4440	4440	0
19	20250219	202200	499125210	4440	4440	4440	4440	0
20	20250219	202100	499125210	4440	4440	4440	4440	0
21	20250219	202000	499125210	4440	4440	4440	4440	0
22	20250219	201900	499125210	4440	4440	4440	4440	0
23	20250219	201800	499125210	4440	4440	4440	4440	0
24	20250219	201700	499125210	4440	4440	4440	4440	0
25	20250219	201600	499125210	4440	4440	4440	4440	0
26	20250219	201500	499125210	4440	4440	4440	4440	0
27	20250219	201400	499125210	4440	4440	4440	4440	0
28	20250219	201300	499125210	4440	4440	4440	4440	0
29	20250219	201200	499125210	4440	4440	4440	4440	0
30	20250219	201100	499125210	4440	4440	4440	4440	0
31	20250219	201000	499125210	4440	4440	4440	4440	0
32	20250219	200900	499125210	4440	4440	4440	4440	776
33	20250219	200800	499125210	4440	4440	4440	4440	0
34	20250219	200700	499125210	4440	4440	4440	4440	0
35	20250219	200600	499125210	4440	4440	4440	4440	0
36	20250219	200500	499125210	4440	4440	4440	4440	0
37	20250219	200400	499125210	4440	4440	4440	4440	0
38	20250219	200300	499125210	4440	4440	4440	4440	0
39	20250219	200200	499125210	4440	4440	4440	4440	0
40	20250219	200100	499125210	4440	4440	4440	4440	0
41	20250219	200000	499125210	4440	4440	4440	4440	0
42	20250219	195900	499125210	4440	4440	4440	4440	0
43	20250219	195800	499125210	4440	4440	4440	4440	0
44	20250219	195700	499125210	4440	4440	4440	4440	0
45	20250219	195600	499125210	4440	4440	4440	4440	0
46	20250219	195500	499125210	4440	4440	4440	4440	0
47	20250219	195400	499125210	4440	4440	4440	4440	0
48	20250219	195300	499125210	4440	4440	4440	4440	0
49	20250219	195200	499125210	4440	4440	4440	4440	0
50	20250219	195100	499125210	4440	4440	4440	4440	0
51	20250219	195000	499125210	4440	4440	4440	4440	0
52	20250219	194900	499125210	4440	4440	4440	4440	0
53	20250219	194800	499125210	4440	4440	4440	4440	0
54	20250219	194700	499125210	4440	4440	4440	4440	0
55	20250219	194600	499125210	4440	4440	4440	4440	0
56	20250219	194500	499125210	4440	4440	4440	4440	0
57	20250219	194400	499125210	4440	4440	4440	4440	0
58	20250219	194300	499125210	4440	4440	4440	4440	0
59	20250219	194200	499125210	4440	4440	4440	4440	0
60	20250219	194100	499125210	4440	4440	4440	4440	0
61	20250219	194000	499125210	4440	4440	4440	4440	0
62	20250219	193900	499125210	4440	4440	4440	4440	776
63	20250219	193800	499125210	4440	4440	4440	4440	0
64	20250219	193700	499125210	4440	4440	4440	4440	0
65	20250219	193600	499125210	4440	4440	4440	4440	0
66	20250219	193500	499125210	4440	4440	4440	4440	0
67	20250219	193400	499125210	4440	4440	4440	4440	0
68	20250219	193300	499125210	4440	4440	4440	4440	0
69	20250219	193200	499125210	4440	4440	4440	4440	0
70	20250219	193100	499125210	4440	4440	4440	4440	0
71	20250219	193000	499125210	4440	4440	4440	4440	0
72	20250219	192900	499125210	4440	4440	4440	4440	0
73	20250219	192800	499125210	4440	4440	4440	4440	0
74	20250219	192700	499125210	4440	4440	4440	4440	0
75	20250219	192600	499125210	4440	4440	4440	4440	0
76	20250219	192500	499125210	4440	4440	4440	4440	0
77	20250219	192400	499125210	4440	4440	4440	4440	0
78	20250219	192300	499125210	4440	4440	4440	4440	0
79	20250219	192200	499125210	4440	4440	4440	4440	0
80	20250219	192100	499125210	4440	4440	4440	4440	0
81	20250219	192000	499125210	4440	4440	4440	4440	0
82	20250219	191900	499125210	4440	4440	4440	4440	0
83	20250219	191800	499125210	4440	4440	4440	4440	0
84	20250219	191700	499125210	4440	4440	4440	4440	0
85	20250219	191600	499125210	4440	4440	4440	4440	0
86	20250219	191500	499125210	4440	4440	4440	4440	0
87	20250219	191400	499125210	4440	4440	4440	4440	0
88	20250219	191300	499125210	4440	4440	4440	4440	0
89	20250219	191200	499125210	4440	4440	4440	4440	0
90	20250219	191100	499125210	4440	4440	4440	4440	0
91	20250219	191000	499125210	4440	4440	4440	4440	0
92	20250219	190900	499125210	4440	4440	4440	4440	776
93	20250219	190800	499125210	4440	4440	4440	4440	0
94	20250219	190700	499125210	4440	4440	4440	4440	0
95	20250219	190600	499125210	4440	4440	4440	4440	0
96	20250219	190500	499125210	4440	4440	4440	4440	0
97	20250219	190400	499125210	4440	4440	4440	4440	0
98	20250219	190300	499125210	4440	4440	4440	4440	0
99	20250219	190200	499125210	4440	4440	4440	4440	0
100	20250219	190100	499125210	4440	4440	4440	4440	0
101	20250219	190000	499125210	4440	4440	4440	4440	0
102	20250219	185900	499125210	4440	4440	4440	4440	0
103	20250219	185800	499125210	4440	4440	4440	4440	0
104	20250219	185700	499125210	4440	4440	4440	4440	0
105	20250219	185600	499125210	4440	4440	4440	4440	0
106	20250219	185500	499125210	4440	4440	4440	4440	0
107	20250219	185400	499125210	4440	4440	4440	4440	0
108	20250219	185300	499125210	4440	4440	4440	4440	0
109	20250219	185200	499125210	4440	4440	4440	4440	0
110	20250219	185100	499125210	4440	4440	4440	4440	0
111	20250219	185000	499125210	4440	4440	4440	4440	0
112	20250219	184900	499125210	4440	4440	4440	4440	0
113	20250219	184800	499125210	4440	4440	4440	4440	0
114	20250219	184700	499125210	4440	4440	4440	4440	0
115	20250219	184600	499125210	4440	4440	4440	4440	0
116	20250219	184500	499125210	4440	4440	4440	4440	0
117	20250219	184400	499125210	4440	4440	4440	4440	0
118	20250219	184300	499125210	4440	4440	4440	4440	0
119	20250219	184200	499125210	4440	4440	4440	4440	0
120	20250219	184100	499125210	4440	4440	4440	4440	0
121	20250219	184000	499125210	4440	4440	4440	4440	0
122	20250219	183900	499125210	4440	4440	4440	4440	776
123	20250219	183800	499125210	4440	4440	4440	4440	0
124	20250219	183700	499125210	4440	4440	4440	4440	0
125	20250219	183600	499125210	4440	4440	4440	4440	0
126	20250219	183500	499125210	4440	4440	4440	4440	0
127	20250219	183400	499125210	4440	4440	4440	4440	0
128	20250219	183300	499125210	4440	4440	4440	4440	0
129	20250219	183200	499125210	4440	4440	4440	4440	0
130	20250219	183100	499125210	4440	4440	4440	4440	0
131	20250219	183000	499125210	4440	4440	4440	4440	0
132	20250219	182900	499125210	4440	4440	4440	4440	0
133	20250219	182800	499125210	4440	4440	4440	4440	0
134	20250219	182700	499125210	4440	4440	4440	4440	0
135	20250219	182600	499125210	4440	4440	4440	4440	0
136	20250219	182500	499125210	4440	4440	4440	4440	0
137	20250219	182400	499125210	4440	4440	4440	4440	0
138	20250219	182300	499125210	4440	4440	4440	4440	0
139	20250219	182200	499125210	4440	4440	4440	4440	0
140	20250219	182100	499125210	4440	4440	4440	4440	0
141	20250219	182000	499125210	4440	4440	4440	4440	0
142	20250219	181900	499125210	4440	4440	4440	4440	0
143	20250219	181800	499125210	4440	4440	4440	4440	0
144	20250219	181700	499125210	4440	4440	4440	4440	0
145	20250219	181600	499125210	4440	4440	4440	4440	0
146	20250219	181500	499125210	4440	4440	4440	4440	0
147	20250219	181400	499125210	4440	4440	4440	4440	0
148	20250219	181300	499125210	4440	4440	4440	4440	0
149	20250219	181200	499125210	4440	4440	4440	4440	0
150	20250219	181100	499125210	4440	4440	4440	4440	0
151	20250219	181000	499125210	4440	4440	4440	4440	0
152	20250219	180900	499125210	4440	4440	4440	4440	776
153	20250219	180800	499125210	4440	4440	4440	4440	0
154	20250219	180700	499125210	4440	4440	4440	4440	0
155	20250219	180600	499125210	4440	4440	4440	4440	0
156	20250219	180500	499125210	4440	4440	4440	4440	0
157	20250219	180400	499125210	4440	4440	4440	4440	0
158	20250219	180300	499125210	4440	4440	4440	4440	0
159	20250219	180200	499125210	4440	4440	4440	4440	0
160	20250219	180100	499125210	4440	4440	4440	4440	0
161	20250219	180000	499125210	4440	4440	4440	4440	0
162	20250219	175900	499125210	4440	4440	4440	4440	0
163	20250219	175800	499125210	4440	4440	4440	4440	0
164	20250219	175700	499125210	4440	4440	4440	4440	0
165	20250219	175600	499125210	4440	4440	4440	4440	0
166	20250219	175500	499125210	4440	4440	4440	4440	0
167	20250219	175400	499125210	4440	4440	4440	4440	0
168	20250219	175300	499125210	4440	4440	4440	4440	0
169	20250219	175200	499125210	4440	4440	4440	4440	0
170	20250219	175100	499125210	4440	4440	4440	4440	0
171	20250219	175000	499125210	4440	4440	4440	4440	0
172	20250219	174900	499125210	4440	4440	4440	4440	0
173	20250219	174800	499125210	4440	4440	4440	4440	0
174	20250219	174700	499125210	4440	4440	4440	4440	0
175	20250219	174600	499125210	4440	4440	4440	4440	0
176	20250219	174500	499125210	4440	4440	4440	4440	0
177	20250219	174400	499125210	4440	4440	4440	4440	0
178	20250219	174300	499125210	4440	4440	4440	4440	0
179	20250219	174200	499125210	4440	4440	4440	4440	0
180	20250219	174100	499125210	4440	4440	4440	4440	0
181	20250219	174000	499125210	4440	4440	4440	4440	0
182	20250219	173900	499125210	4440	4440	4440	4440	776
183	20250219	173800	499125210	4440	4440	4440	4440	0
184	20250219	173700	499125210	4440	4440	4440	4440	0
185	20250219	173600	499125210	4440	4440	4440	4440	0
186	20250219	173500	499125210	4440	4440	4440	4440	0
187	20250219	173400	499125210	4440	4440	4440	4440	0
188	20250219	173300	499125210	4440	4440	4440	4440	0
189	20250219	173200	499125210	4440	4440	4440	4440	0
190	20250219	173100	499125210	4440	4440	4440	4440	0
191	20250219	173000	499125210	4440	4440	4440	4440	0
192	20250219	172900	499125210	4440	4440	4440	4440	0
193	20250219	172800	499125210	4440	4440	4440	4440	0
194	20250219	172700	499125210	4440	4440	4440	4440	0
195	20250219	172600	499125210	4440	4440	4440	4440	0
196	20250219	172500	499125210	4440	4440	4440	4440	0
197	20250219	172400	499125210	4440	4440	4440	4440	0
198	20250219	172300	499125210	4440	4440	4440	4440	0
199	20250219	172200	499125210	4440	4440	4440	4440	0
200	20250219	172100	499125210	4440	4440	4440	4440	0
201	20250219	172000	499125210	4440	4440	4440	4440	0
202	20250219	171900	499125210	4440	4440	4440	4440	0
203	20250219	171800	499125210	4440	4440	4440	4440	0
204	20250219	171700	499125210	4440	4440	4440	4440	0
205	20250219	171600	499125210	4440	4440	4440	4440	0
206	20250219	171500	499125210	4440	4440	4440	4440	0
207	20250219	171400	499125210	4440	4440	4440	4440	0
208	20250219	171300	499125210	4440	4440	4440	4440	0
209	20250219	171200	499125210	4440	4440	4440	4440	0
210	20250219	171100	499125210	4440	4440	4440	4440	0
211	20250219	171000	499125210	4440	4440	4440	4440	0
212	20250219	170900	499125210	4440	4440	4440	4440	776
213	20250219	170800	499125210	4440	4440	4440	4440	0
214	20250219	170700	499125210	4440	4440	4440	4440	0
215	20250219	170600	499125210	4440	4440	4440	4440	0
216	20250219	170500	499125210	4440	4440	4440	4440	0
217	20250219	170400	499125210	4440	4440	4440	4440	0
218	20250219	170300	499125210	4440	4440	4440	4440	0
219	20250219	170200	499125210	4440	4440	4440	4440	0
220	20250219	170100	499125210	4440	4440	4440	4440	0
221	20250219	170000	499125210	4440	4440	4440	4440	0
222	20250219	165900	499125210	4440	4440	4440	4440	0
223	20250219	165800	499125210	4440	4440	4440	4440	0
224	20250219	165700	499125210	4440	4440	4440	4440	0
225	20250219	165600	499125210	4440	4440	4440	4440	0
226	20250219	165500	499125210	4440	4440	4440	4440	0
227	20250219	165400	499125210	4440	4440	4440	4440	0
228	20250219	165300	499125210	4440	4440	4440	4440	0
229	20250219	165200	499125210	4440	4440	4440	4440	0
230	20250219	165100	499125210	4440	4440	4440	4440	0
231	20250219	165000	499125210	4440	4440	4440	4440	0
232	20250219	164900	499125210	4440	4440	4440	4440	0
233	20250219	164800	499125210	4440	4440	4440	4440	0
234	20250219	164700	499125210	4440	4440	4440	4440	0
235	20250219	164600	499125210	4440	4440	4440	4440	0
236	20250219	164500	499125210	4440	4440	4440	4440	0
237	20250219	164400	499125210	4440	4440	4440	4440	0
238	20250219	164300	499125210	4440	4440	4440	4440	0
239	20250219	164200	499125210	4440	4440	4440	4440	0
240	20250219	164100	499125210	4440	4440	4440	4440	0
241	20250219	164000	499125210	4440	4440	4440	4440	0
242	20250219	163900	499125210	4440	4440	4440	4440	776
243	20250219	163800	499125210	4440	4440	4440	4440	0
244	20250219	163700	499125210	4440	4440	4440	4440	0
245	20250219	163600	499125210	4440	4440	4440	4440	0
246	20250219	163500	499125210	4440	4440	4440	4440	0
247	20250219	163400	499125210	4440	4440	4440	4440	0
248	20250219	163300	499125210	4440	4440	4440	4440	0
249	20250219	163200	499125210	4440	4440	4440	4440	0
250	20250219	163100	499125210	4440	4440	4440	4440	0
251	20250219	163000	499125210	4440	4440	4440	4440	0
252	20250219	162900	499125210	4440	4440	4440	4440	0
253	20250219	162800	499125210	4440	4440	4440	4440	0
254	20250219	162700	499125210	4440	4440	4440	4440	0
255	20250219	162600	499125210	4440	4440	4440	4440	0
256	20250219	162500	499125210	4440	4440	4440	4440	0
257	20250219	162400	499125210	4440	4440	4440	4440	0
258	20250219	162300	499125210	4440	4440	4440	4440	0
259	20250219	162200	499125210	4440	4440	4440	4440	0
260	20250219	162100	499125210	4440	4440	4440	4440	0
261	20250219	162000	499125210	4440	4440	4440	4440	0
262	20250219	161900	499125210	4440	4440	4440	4440	0
263	20250219	161800	499125210	4440	4440	4440	4440	0
264	20250219	161700	499125210	4440	4440	4440	4440	0
265	20250219	161600	499125210	4440	4440	4440	4440	0
266	20250219	161500	499125210	4440	4440	4440	4440	0
267	20250219	161400	499125210	4440	4440	4440	4440	0
268	20250219	161300	499125210	4440	4440	4440	4440	0
269	20250219	161200	499125210	4440	4440	4440	4440	0
270	20250219	161100	499125210	4440	4440	4440	4440	0
271	20250219	161000	499125210	4440	4440	4440	4440	0
272	20250219	160900	499125210	4440	4440	4440	4440	776
273	20250219	160800	499125210	4440	4440	4440	4440	0
274	20250219	160700	499125210	4440	4440	4440	4440	0
275	20250219	160600	499125210	4440	4440	4440	4440	0
276	20250219	160500	499125210	4440	4440	4440	4440	0
277	20250219	160400	499125210	4440	4440	4440	4440	0
278	20250219	160300	499125210	4440	4440	4440	4440	0
279	20250219	160200	499125210	4440	4440	4440	4440	0
280	20250219	160100	499125210	4440	4440	4440	4440	0
281	20250219	160000	499125210	4440	4440	4440	4440	0
282	20250219	155900	499125210	4440	4440	4440	4440	0
283	20250219	155800	499125210	4440	4440	4440	4440	0
284	20250219	155700	499125210	4440	4440	4440	4440	0
285	20250219	155600	499125210	4440	4440	4440	4440	0
286	20250219	155500	499125210	4440	4440	4440	4440	0
287	20250219	155400	499125210	4440	4440	4440	4440	0
288	20250219	155300	499125210	4440	4440	4440	4440	0
289	20250219	155200	499125210	4440	4440	4440	4440	0
290	20250219	155100	499125210	4440	4440	4440	4440	0
291	20250219	155000	499125210	4440	4440	4440	4440	0
292	20250219	154900	499125210	4440	4440	4440	4440	0
293	20250219	154800	499125210	4440	4440	4440	4440	0
294	20250219	154700	499125210	4440	4440	4440	4440	0
295	20250219	154600	499125210	4440	4440	4440	4440	0
296	20250219	154500	499125210	4440	4440	4440	4440	0
297	20250219	154400	499125210	4440	4440	4440	4440	0
298	20250219	154300	499125210	4440	4440	4440	4440	0
299	20250219	154200	499125210	4440	4440	4440	4440	0
300	20250219	154100	499125210	4440	4440	4440	4440	0
301	20250219	154000	499125210	4440	4440	4440	4440	0
302	20250219	153900	499125210	4440	4440	4440	4440	776
303	20250219	153800	499125210	4440	4440	4440	4440	0
304	20250219	153700	499125210	4440	4440	4440	4440	0
305	20250219	153600	499125210	4440	4440	4440	4440	0
306	20250219	153500	499125210	4440	4440	4440	4440	0
307	20250219	153400	499125210	4440	4440	4440	4440	0
308	20250219	153300	499125210	4440	4440	4440	4440	0
309	20250219	153200	499125210	4440	4440	4440	4440	0
310	20250219	153100	499125210	4440	4440	4440	4440	0
311	20250219	153000	499125210	4440	4440	4440	4440	776
312	20250219	152900	495679770	4435	4435	4435	4435	0
313	20250219	152800	495679770	4435	4435	4435	4435	0
314	20250219	152700	495679770	4435	4435	4435	4435	0
315	20250219	152600	495679770	4435	4435	4435	4435	0
316	20250219	152500	495679770	4435	4435	4435	4435	0
317	20250219	152400	495679770	4435	4435	4435	4435	0
318	20250219	152300	495679770	4435	4435	4435	4435	0
319	20250219	152200	495679770	4435	4435	4435	4435	0
320	20250219	152100	495679770	4435	4435	4435	4435	0
321	20250219	152000	495679770	4435	4435	4435	4435	0
322	20250219	151900	495679770	4435	4445	4445	4435	279
323	20250219	151800	494439655	4440	4440	4440	4440	700
324	20250219	151700	491331655	4440	4440	4440	4440	50
325	20250219	151600	491109655	4440	4440	4440	4435	270
326	20250219	151500	489911365	4440	4440	4440	4435	110
327	20250219	151400	489423465	4440	4440	4440	4440	25
328	20250219	151300	489312465	4440	4435	4440	4435	270
329	20250219	151200	488114765	4440	4440	4440	4435	21
330	20250219	151100	488021550	4440	4440	4440	4440	0
331	20250219	151000	488021550	4440	4440	4440	4440	3
332	20250219	150900	488008230	4435	4440	4440	4435	27
333	20250219	150800	487888365	4440	4440	4440	4440	1
334	20250219	150700	487883925	4430	4435	4435	4430	1939
335	20250219	150600	479290260	4435	4435	4435	4435	435
336	20250219	150500	477361035	4440	4440	4440	4440	811
337	20250219	150400	473760195	4445	4445	4445	4445	0
338	20250219	150300	473760195	4445	4445	4445	4445	10
339	20250219	150200	473715745	4445	4440	4445	4440	202
340	20250219	150100	472818855	4445	4445	4445	4445	27
341	20250219	150000	472698840	4440	4440	4440	4440	0
342	20250219	145900	472698840	4440	4450	4450	4440	32
343	20250219	145800	472556560	4450	4445	4450	4445	27
344	20250219	145700	472436495	4445	4445	4450	4445	21
345	20250219	145600	472343100	4450	4450	4450	4450	100
346	20250219	145500	471898100	4445	4445	4445	4445	42
347	20250219	145400	471711410	4445	4445	4445	4445	9
348	20250219	145300	471671405	4445	4445	4445	4445	0
349	20250219	145200	471671405	4445	4445	4445	4445	100
350	20250219	145100	471226905	4440	4440	4440	4440	108
351	20250219	145000	470747385	4435	4445	4450	4435	472
352	20250219	144900	468653795	4435	4435	4440	4435	368
353	20250219	144800	467021645	4440	4445	4445	4440	17
354	20250219	144700	466946160	4445	4440	4445	4440	10
355	20250219	144600	466901745	4440	4440	4440	4440	390
356	20250219	144500	465170145	4450	4450	4450	4450	0
357	20250219	144400	465170145	4450	4450	4450	4450	150
358	20250219	144300	464502645	4450	4450	4450	4450	1
359	20250219	144200	464498195	4440	4445	4450	4440	367
360	20250219	144100	462868470	4455	4455	4455	4455	10
361	20250219	144000	462823920	4455	4455	4455	4455	10
362	20250219	143900	462779370	4455	4455	4455	4455	8
363	20250219	143800	462743730	4445	4445	4445	4445	100
364	20250219	143700	462299230	4440	4440	4440	4440	0
365	20250219	143600	462299230	4440	4440	4440	4440	366
366	20250219	143500	460674190	4440	4440	4440	4440	2
367	20250219	143400	460665310	4440	4440	4440	4440	19
368	20250219	143300	460580950	4435	4435	4435	4435	10
369	20250219	143200	460536600	4440	4440	4440	4435	17
370	20250219	143100	460461180	4440	4440	4440	4440	2
371	20250219	143000	460452300	4415	4450	4455	4415	5888
372	20250219	142900	434357590	4455	4450	4455	4450	102
373	20250219	142800	433903680	4455	4455	4455	4455	2
374	20250219	142700	433894770	4455	4455	4455	4455	15
375	20250219	142600	433827945	4460	4455	4460	4455	20
376	20250219	142500	433738820	4460	4455	4460	4450	1163
377	20250219	142400	428563445	4460	4460	4460	4460	1
378	20250219	142300	428558985	4455	4455	4455	4455	13
379	20250219	142200	428501070	4460	4460	4460	4460	0
380	20250219	142100	428501070	4460	4460	4460	4460	0
381	20250219	142000	428501070	4460	4460	4460	4460	1
382	20250219	141900	428496610	4455	4460	4460	4455	218
383	20250219	141800	427525365	4460	4460	4460	4460	33
384	20250219	141700	427378185	4460	4460	4460	4460	6
385	20250219	141600	427351425	4460	4460	4460	4460	31
386	20250219	141500	427213165	4460	4460	4460	4460	0
387	20250219	141400	427213165	4460	4460	4460	4460	1030
388	20250219	141300	422619365	4460	4460	4460	4460	311
389	20250219	141200	421232305	4460	4460	4460	4460	30
390	20250219	141100	421098505	4465	4465	4465	4465	14
391	20250219	141000	421035995	4465	4465	4465	4465	9
392	20250219	140900	420995810	4465	4465	4465	4465	0
393	20250219	140800	420995810	4465	4465	4465	4465	0
394	20250219	140700	420995810	4465	4465	4465	4465	0
395	20250219	140600	420995810	4465	4455	4465	4455	3
396	20250219	140500	420982435	4465	4475	4475	4465	5
397	20250219	140400	420960070	4475	4460	4480	4450	5235
398	20250219	140300	397655725	4485	4460	4485	4460	1104
399	20250219	140200	392729285	4475	4475	4475	4475	21
400	20250219	140100	392635310	4475	4475	4475	4475	0
401	20250219	140000	392635310	4475	4475	4475	4475	0
402	20250219	135900	392635310	4475	4475	4475	4475	25
403	20250219	135800	392523435	4475	4475	4475	4475	0
404	20250219	135700	392523435	4475	4475	4475	4475	0
405	20250219	135600	392523435	4475	4475	4475	4475	0
406	20250219	135500	392523435	4475	4475	4475	4475	0
407	20250219	135400	392523435	4475	4475	4475	4475	30
408	20250219	135300	392389185	4475	4475	4475	4475	0
409	20250219	135200	392389185	4475	4475	4475	4475	45
410	20250219	135100	392187810	4475	4475	4475	4475	0
411	20250219	135000	392187810	4475	4480	4480	4475	8
412	20250219	134900	392151975	4465	4465	4465	4465	35
413	20250219	134800	391995700	4465	4465	4465	4465	2
414	20250219	134700	391986770	4460	4460	4460	4460	201
415	20250219	134600	391090310	4465	4465	4465	4465	198
416	20250219	134500	390206240	4465	4465	4465	4465	5
417	20250219	134400	390183915	4465	4465	4465	4465	2
418	20250219	134300	390174985	4465	4460	4465	4460	21
419	20250219	134200	390081320	4465	4465	4465	4465	0
420	20250219	134100	390081320	4465	4465	4465	4465	0
421	20250219	134000	390081320	4465	4460	4465	4460	190
422	20250219	133900	389233915	4460	4460	4460	4460	5
423	20250219	133800	389211615	4460	4460	4460	4460	1
424	20250219	133700	389207155	4460	4460	4460	4460	0
425	20250219	133600	389207155	4460	4455	4460	4455	354
426	20250219	133500	387630035	4460	4460	4460	4460	10
427	20250219	133400	387585435	4455	4455	4455	4455	30
428	20250219	133300	387451785	4455	4460	4460	4455	58
429	20250219	133200	387193355	4460	4460	4460	4455	308
430	20250219	133100	385820820	4465	4465	4465	4465	35
431	20250219	133000	385664545	4490	4490	4490	4490	0
432	20250219	132900	385664545	4490	4490	4490	4490	3
433	20250219	132800	385651075	4465	4470	4490	4465	347
434	20250219	132700	384101130	4460	4460	4460	4460	0
435	20250219	132600	384101130	4460	4460	4460	4460	0
436	20250219	132500	384101130	4460	4460	4460	4460	0
437	20250219	132400	384101130	4460	4460	4460	4460	0
438	20250219	132300	384101130	4460	4460	4460	4460	602
439	20250219	132200	381416210	4455	4455	4455	4455	0
440	20250219	132100	381416210	4455	4455	4455	4455	0
441	20250219	132000	381416210	4455	4455	4455	4455	0
442	20250219	131900	381416210	4455	4455	4455	4455	0
443	20250219	131800	381416210	4455	4455	4455	4455	0
444	20250219	131700	381416210	4455	4455	4455	4455	0
445	20250219	131600	381416210	4455	4455	4455	4455	10
446	20250219	131500	381371660	4460	4460	4460	4460	225
447	20250219	131400	380368160	4460	4460	4460	4460	991
448	20250219	131300	375948300	4460	4460	4460	4460	1
449	20250219	131200	375943840	4460	4475	4475	4460	19
450	20250219	131100	375858905	4475	4475	4475	4475	20
451	20250219	131000	375769405	4475	4475	4475	4475	10
452	20250219	130900	375724655	4455	4455	4455	4455	0
453	20250219	130800	375724655	4455	4455	4455	4455	0
454	20250219	130700	375724655	4455	4455	4455	4455	2300
455	20250219	130600	365478155	4460	4460	4460	4460	0
456	20250219	130500	365478155	4460	4465	4465	4460	1397
457	20250219	130400	359247035	4465	4470	4470	4465	919
458	20250219	130300	355140200	4470	4470	4470	4470	300
459	20250219	130200	353799200	4470	4470	4470	4470	1
460	20250219	130100	353794730	4470	4470	4470	4470	0
461	20250219	130000	353794730	4470	4465	4470	4465	1054
462	20250219	125900	349085620	4470	4470	4470	4470	5
463	20250219	125800	349063270	4470	4465	4470	4465	9
464	20250219	125700	349023060	4465	4465	4465	4465	0
465	20250219	125600	349023060	4465	4465	4465	4465	0
466	20250219	125500	349023060	4465	4470	4470	4465	27
467	20250219	125400	348902500	4465	4465	4465	4465	0
468	20250219	125300	348902500	4465	4465	4465	4465	42
469	20250219	125200	348714970	4465	4465	4465	4465	0
470	20250219	125100	348714970	4465	4465	4465	4465	61
471	20250219	125000	348442605	4470	4470	4470	4470	11
472	20250219	124900	348393435	4470	4470	4470	4470	874
473	20250219	124800	344486655	4465	4465	4465	4465	318
474	20250219	124700	343066785	4465	4465	4465	4460	404
475	20250219	124600	341263925	4465	4465	4470	4465	235
476	20250219	124500	340214640	4470	4460	4470	4460	212
477	20250219	124400	339269110	4460	4465	4465	4460	45
478	20250219	124300	339068310	4465	4470	4470	4465	271
479	20250219	124200	337858285	4470	4470	4470	4470	0
480	20250219	124100	337858285	4470	4470	4470	4470	0
481	20250219	124000	337858285	4470	4470	4475	4470	34
482	20250219	123900	337706225	4475	4475	4475	4475	12
483	20250219	123800	337652525	4460	4460	4460	4460	682
484	20250219	123700	334610805	4460	4465	4465	4460	1091
485	20250219	123600	329739640	4470	4470	4470	4470	444
486	20250219	123500	327754960	4470	4470	4470	4470	0
487	20250219	123400	327754960	4470	4470	4470	4470	61
488	20250219	123300	327482290	4470	4470	4470	4470	0
489	20250219	123200	327482290	4470	4470	4470	4470	12
490	20250219	123100	327428650	4470	4475	4475	4470	309
491	20250219	123000	326047315	4480	4480	4480	4480	5
492	20250219	122900	326024915	4480	4480	4480	4480	711
493	20250219	122800	322839635	4480	4480	4480	4480	0
494	20250219	122700	322839635	4480	4480	4480	4480	0
495	20250219	122600	322839635	4480	4480	4480	4480	0
496	20250219	122500	322839635	4480	4480	4480	4480	13
497	20250219	122400	322781395	4480	4475	4480	4475	4
498	20250219	122300	322763490	4475	4480	4480	4475	31
499	20250219	122200	322624740	4485	4485	4485	4485	0
500	20250219	122100	322624740	4485	4485	4485	4485	0
501	20250219	122000	322624740	4485	4485	4485	4485	1
502	20250219	121900	322620255	4485	4485	4485	4485	10
503	20250219	121800	322575405	4485	4480	4485	4480	35
504	20250219	121700	322418505	4480	4480	4480	4480	0
505	20250219	121600	322418505	4480	4480	4480	4480	1
506	20250219	121500	322414025	4480	4480	4480	4480	0
507	20250219	121400	322414025	4480	4480	4480	4480	1
508	20250219	121300	322409545	4480	4480	4480	4480	2
509	20250219	121200	322400585	4480	4480	4480	4480	2
510	20250219	121100	322391625	4480	4480	4480	4480	0
511	20250219	121000	322391625	4480	4480	4480	4480	10
512	20250219	120900	322346825	4485	4485	4485	4485	0
513	20250219	120800	322346825	4485	4485	4485	4485	7
514	20250219	120700	322315430	4485	4480	4485	4480	52
515	20250219	120600	322082460	4480	4480	4480	4480	431
516	20250219	120500	320151580	4480	4480	4480	4480	0
517	20250219	120400	320151580	4480	4480	4480	4480	4
518	20250219	120300	320133660	4485	4490	4490	4485	31
519	20250219	120200	319994620	4490	4475	4490	4475	8
520	20250219	120100	319958770	4475	4470	4475	4470	157
521	20250219	120000	319256200	4465	4475	4475	4465	2057
522	20250219	115900	310065410	4475	4475	4475	4475	9
523	20250219	115800	310025135	4470	4480	4480	4470	2161
524	20250219	115700	300354920	4480	4480	4480	4480	0
525	20250219	115600	300354920	4480	4490	4490	4480	210
526	20250219	115500	299412120	4480	4480	4480	4480	6
527	20250219	115400	299385240	4480	4480	4480	4480	10
528	20250219	115300	299340440	4480	4480	4480	4480	0
529	20250219	115200	299340440	4480	4480	4480	4480	41
530	20250219	115100	299156760	4480	4485	4490	4480	62
531	20250219	115000	298878970	4485	4485	4485	4485	0
532	20250219	114900	298878970	4485	4485	4485	4485	3
533	20250219	114800	298865515	4490	4490	4490	4490	0
534	20250219	114700	298865515	4490	4490	4490	4490	91
535	20250219	114600	298456925	4490	4490	4490	4490	1
536	20250219	114500	298452435	4465	4470	4470	4465	5000
537	20250219	114400	276125980	4465	4480	4480	4465	2057
538	20250219	114300	266935140	4480	4480	4480	4480	0
539	20250219	114200	266935140	4480	4480	4480	4480	0
540	20250219	114100	266935140	4480	4480	4480	4480	0
541	20250219	114000	266935140	4480	4480	4480	4480	10
542	20250219	113900	266890340	4475	4480	4480	4475	1000
543	20250219	113800	262415255	4490	4490	4490	4490	5
544	20250219	113700	262392805	4490	4490	4490	4490	11
545	20250219	113600	262343415	4480	4480	4480	4480	19
546	20250219	113500	262258295	4480	4480	4480	4480	158
547	20250219	113400	261550455	4490	4490	4490	4490	1
548	20250219	113300	261545965	4490	4485	4490	4485	31
549	20250219	113200	261406925	4490	4490	4490	4490	54
550	20250219	113100	261164465	4490	4480	4490	4480	122
551	20250219	113000	260617685	4475	4475	4475	4475	0
552	20250219	112900	260617685	4475	4475	4475	4475	3
553	20250219	112800	260604260	4475	4480	4480	4475	141
554	20250219	112700	259972780	4480	4480	4480	4480	146
555	20250219	112600	259318700	4470	4470	4470	4470	10
556	20250219	112500	259274000	4470	4475	4475	4470	220
557	20250219	112400	258290000	4475	4475	4475	4475	5
558	20250219	112300	258267625	4475	4475	4475	4475	139
559	20250219	112200	257645600	4475	4470	4475	4465	1619
560	20250219	112100	250409295	4475	4475	4475	4475	101
561	20250219	112000	249957320	4475	4475	4475	4475	150
562	20250219	111900	249286070	4480	4480	4480	4480	1
563	20250219	111800	249281590	4485	4485	4485	4485	10
564	20250219	111700	249236740	4480	4480	4480	4480	1
565	20250219	111600	249232260	4485	4485	4485	4485	1
566	20250219	111500	249227775	4475	4475	4475	4475	77
567	20250219	111400	248883200	4475	4475	4475	4475	0
568	20250219	111300	248883200	4475	4475	4475	4475	0
569	20250219	111200	248883200	4475	4475	4475	4475	220
570	20250219	111100	247898700	4490	4490	4490	4490	1
571	20250219	111000	247894210	4485	4480	4485	4480	182
572	20250219	110900	247077960	4480	4475	4480	4475	489
573	20250219	110800	244888895	4475	4475	4475	4475	60
574	20250219	110700	244620395	4475	4470	4475	4470	14
575	20250219	110600	244557770	4465	4465	4465	4465	0
576	20250219	110500	244557770	4465	4465	4465	4465	4
577	20250219	110400	244539910	4465	4465	4465	4465	136
578	20250219	110300	243932670	4460	4460	4460	4460	363
579	20250219	110200	242313690	4455	4455	4455	4455	0
580	20250219	110100	242313690	4455	4480	4490	4455	4373
581	20250219	110000	222814975	4480	4480	4480	4480	0
582	20250219	105900	222814975	4480	4480	4480	4480	86
583	20250219	105800	222429695	4495	4495	4495	4495	0
584	20250219	105700	222429695	4495	4490	4495	4490	11
585	20250219	105600	222380300	4480	4480	4480	4480	0
586	20250219	105500	222380300	4480	4480	4480	4480	51
587	20250219	105400	222151820	4485	4485	4485	4485	10
588	20250219	105300	222106970	4475	4475	4475	4475	38
589	20250219	105200	221936920	4495	4495	4495	4495	0
590	20250219	105100	221936920	4495	4475	4495	4475	2374
591	20250219	105000	211313070	4470	4475	4475	4470	18
592	20250219	104900	211232605	4475	4475	4475	4475	11
593	20250219	104800	211183380	4475	4475	4475	4465	1303
594	20250219	104700	205363455	4470	4470	4470	4470	0
595	20250219	104600	205363455	4470	4470	4470	4470	0
596	20250219	104500	205363455	4470	4460	4470	4460	697
597	20250219	104400	202254185	4460	4460	4460	4460	0
598	20250219	104300	202254185	4460	4460	4460	4460	31
599	20250219	104200	202115925	4460	4460	4460	4460	244
600	20250219	104100	201027685	4460	4460	4460	4460	28
601	20250219	104000	200902805	4460	4460	4460	4460	0
602	20250219	103900	200902805	4460	4460	4460	4460	84
603	20250219	103800	200528165	4460	4460	4460	4460	507
604	20250219	103700	198266945	4460	4450	4460	4450	519
605	20250219	103600	195957385	4450	4450	4450	4450	412
606	20250219	103500	194123985	4450	4450	4450	4445	2239
607	20250219	103400	184162025	4460	4450	4460	4450	267
608	20250219	103300	182973615	4450	4450	4450	4450	0
609	20250219	103200	182973615	4450	4465	4465	4450	500
610	20250219	103100	180747365	4465	4465	4465	4465	0
611	20250219	103000	180747365	4465	4455	4465	4455	759
612	20250219	102900	177365540	4455	4455	4455	4455	6
613	20250219	102800	177338810	4450	4455	4460	4445	2680
614	20250219	102700	165412605	4455	4455	4455	4455	556
615	20250219	102600	162935625	4455	4460	4460	4455	99
616	20250219	102500	162494335	4460	4465	4465	4460	150
617	20250219	102400	161825320	4470	4470	4470	4470	0
618	20250219	102300	161825320	4470	4475	4475	4470	4
619	20250219	102200	161807430	4460	4460	4460	4460	118
620	20250219	102100	161281150	4460	4475	4475	4460	3000
621	20250219	102000	147896280	4480	4480	4480	4480	0
622	20250219	101900	147896280	4480	4480	4480	4480	201
623	20250219	101800	146995800	4480	4480	4480	4480	1
624	20250219	101700	146991320	4480	4480	4480	4480	0
625	20250219	101600	146991320	4480	4480	4480	4480	23
626	20250219	101500	146888280	4480	4460	4480	4460	73
627	20250219	101400	146561880	4460	4465	4480	4460	1166
628	20250219	101300	141356505	4465	4480	4480	4465	65
629	20250219	101200	141065875	4470	4480	4480	4470	277
630	20250219	101100	139827555	4480	4480	4480	4475	102
631	20250219	101000	139371095	4480	4480	4480	4480	41
632	20250219	100900	139187415	4480	4490	4490	4475	793
633	20250219	100800	135634595	4490	4490	4490	4490	20
634	20250219	100700	135544795	4465	4490	4490	4465	2416
635	20250219	100600	124747660	4490	4490	4490	4490	2
636	20250219	100500	124738680	4475	4475	4475	4475	50
637	20250219	100400	124514930	4470	4470	4470	4470	1
638	20250219	100300	124510460	4470	4500	4500	4470	7083
639	20250219	100200	92802550	4505	4505	4505	4505	0
640	20250219	100100	92802550	4505	4505	4505	4505	12
641	20250219	100000	92748490	4485	4485	4485	4485	0
642	20250219	095900	92748490	4485	4490	4490	4485	853
643	20250219	095800	88921270	4490	4490	4490	4490	5
644	20250219	095700	88898820	4495	4500	4500	4495	19
645	20250219	095600	88813350	4500	4500	4500	4500	260
646	20250219	095500	87643350	4505	4505	4505	4505	44
647	20250219	095400	87445130	4505	4505	4505	4505	10
648	20250219	095300	87400080	4505	4505	4505	4505	0
649	20250219	095200	87400080	4505	4505	4505	4505	0
650	20250219	095100	87400080	4505	4505	4505	4505	221
651	20250219	095000	86404475	4510	4510	4510	4510	1
652	20250219	094900	86399965	4520	4520	4520	4520	90
653	20250219	094800	85993165	4520	4520	4520	4520	4
654	20250219	094700	85975085	4525	4520	4525	4515	7
655	20250219	094600	85943435	4515	4515	4515	4515	1
656	20250219	094500	85938920	4520	4515	4520	4515	426
657	20250219	094400	84015505	4515	4505	4515	4505	28
658	20250219	094300	83889335	4505	4510	4510	4505	200
659	20250219	094200	82988235	4505	4505	4505	4505	0
660	20250219	094100	82988235	4505	4505	4505	4500	1218
661	20250219	094000	77501320	4505	4505	4505	4505	4
662	20250219	093900	77483300	4500	4505	4505	4490	1692
663	20250219	093800	69869035	4505	4525	4525	4505	322
664	20250219	093700	68413765	4505	4525	4525	4505	1199
665	20250219	093600	62993630	4555	4525	4555	4505	144
666	20250219	093500	62342100	4525	4560	4560	4525	5
667	20250219	093400	62319390	4530	4530	4530	4530	1
668	20250219	093300	62314860	4530	4530	4530	4525	168
669	20250219	093200	61553980	4525	4525	4525	4525	0
670	20250219	093100	61553980	4525	4525	4525	4525	0
671	20250219	093000	61553980	4525	4525	4525	4525	22
672	20250219	092900	61454430	4525	4575	4575	4525	54
673	20250219	092800	61209875	4575	4570	4580	4570	263
674	20250219	092700	60005650	4535	4530	4580	4530	975
675	20250219	092600	55570035	4535	4530	4535	4530	1000
676	20250219	092500	51035050	4535	4535	4535	4535	1
677	20250219	092400	51030515	4535	4535	4535	4500	31
678	20250219	092300	50890910	4535	4535	4535	4535	1
679	20250219	092200	50886375	4535	4505	4535	4500	1103
680	20250219	092100	45920730	4500	4505	4505	4500	296
681	20250219	092000	44588000	4510	4510	4510	4510	91
682	20250219	091900	44177590	4510	4500	4510	4500	132
683	20250219	091800	43583580	4500	4495	4500	4495	2
684	20250219	091700	43574585	4500	4500	4500	4500	6
685	20250219	091600	43547585	4500	4500	4500	4500	100
686	20250219	091500	43097585	4500	4500	4500	4500	124
687	20250219	091400	42539585	4500	4480	4500	4480	59
688	20250219	091300	42274640	4495	4490	4495	4480	480
689	20250219	091200	40121010	4500	4500	4500	4500	10
690	20250219	091100	40076010	4500	4495	4505	4480	4188
691	20250219	091000	21310325	4495	4480	4500	4470	214
692	20250219	090900	20352320	4500	4495	4500	4495	64
693	20250219	090800	20064490	4500	4500	4500	4500	2
694	20250219	090700	20055490	4500	4480	4500	4480	97
695	20250219	090600	19619630	4475	4490	4505	4475	1532
696	20250219	090500	12755775	4505	4525	4525	4500	812
697	20250219	090400	9099215	4525	4525	4525	4525	1
698	20250219	090300	9094690	4520	4595	4595	4515	1810
699	20250219	090200	906755	4585	4595	4595	4585	57
700	20250219	090100	645145	4535	4540	4595	4525	43
701	20250219	090000	449460	4540	4540	4540	4540	99