KissMeData/065450/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194700	719939500	4175	4175	4175	4175	1475
3	20250219	194600	719939500	4175	4175	4175	4175	0
4	20250219	194500	719939500	4175	4175	4175	4175	0
5	20250219	194400	719939500	4175	4175	4175	4175	0
6	20250219	194300	719939500	4175	4175	4175	4175	0
7	20250219	194200	719939500	4175	4175	4175	4175	0
8	20250219	194100	719939500	4175	4175	4175	4175	0
9	20250219	194000	719939500	4175	4175	4175	4175	0
10	20250219	193900	719939500	4175	4175	4175	4175	0
11	20250219	193800	719939500	4175	4175	4175	4175	0
12	20250219	193700	719939500	4175	4175	4175	4175	0
13	20250219	193600	719939500	4175	4175	4175	4175	0
14	20250219	193500	719939500	4175	4175	4175	4175	0
15	20250219	193400	719939500	4175	4175	4175	4175	0
16	20250219	193300	719939500	4175	4175	4175	4175	0
17	20250219	193200	719939500	4175	4175	4175	4175	0
18	20250219	193100	719939500	4175	4175	4175	4175	0
19	20250219	193000	719939500	4175	4175	4175	4175	0
20	20250219	192900	719939500	4175	4175	4175	4175	0
21	20250219	192800	719939500	4175	4175	4175	4175	0
22	20250219	192700	719939500	4175	4175	4175	4175	0
23	20250219	192600	719939500	4175	4175	4175	4175	0
24	20250219	192500	719939500	4175	4175	4175	4175	0
25	20250219	192400	719939500	4175	4175	4175	4175	0
26	20250219	192300	719939500	4175	4175	4175	4175	0
27	20250219	192200	719939500	4175	4175	4175	4175	0
28	20250219	192100	719939500	4175	4175	4175	4175	0
29	20250219	192000	719939500	4175	4175	4175	4175	0
30	20250219	191900	719939500	4175	4175	4175	4175	0
31	20250219	191800	719939500	4175	4175	4175	4175	0
32	20250219	191700	719939500	4175	4175	4175	4175	1475
33	20250219	191600	719939500	4175	4175	4175	4175	0
34	20250219	191500	719939500	4175	4175	4175	4175	0
35	20250219	191400	719939500	4175	4175	4175	4175	0
36	20250219	191300	719939500	4175	4175	4175	4175	0
37	20250219	191200	719939500	4175	4175	4175	4175	0
38	20250219	191100	719939500	4175	4175	4175	4175	0
39	20250219	191000	719939500	4175	4175	4175	4175	0
40	20250219	190900	719939500	4175	4175	4175	4175	0
41	20250219	190800	719939500	4175	4175	4175	4175	0
42	20250219	190700	719939500	4175	4175	4175	4175	0
43	20250219	190600	719939500	4175	4175	4175	4175	0
44	20250219	190500	719939500	4175	4175	4175	4175	0
45	20250219	190400	719939500	4175	4175	4175	4175	0
46	20250219	190300	719939500	4175	4175	4175	4175	0
47	20250219	190200	719939500	4175	4175	4175	4175	0
48	20250219	190100	719939500	4175	4175	4175	4175	0
49	20250219	190000	719939500	4175	4175	4175	4175	0
50	20250219	185900	719939500	4175	4175	4175	4175	0
51	20250219	185800	719939500	4175	4175	4175	4175	0
52	20250219	185700	719939500	4175	4175	4175	4175	0
53	20250219	185600	719939500	4175	4175	4175	4175	0
54	20250219	185500	719939500	4175	4175	4175	4175	0
55	20250219	185400	719939500	4175	4175	4175	4175	0
56	20250219	185300	719939500	4175	4175	4175	4175	0
57	20250219	185200	719939500	4175	4175	4175	4175	0
58	20250219	185100	719939500	4175	4175	4175	4175	0
59	20250219	185000	719939500	4175	4175	4175	4175	0
60	20250219	184900	719939500	4175	4175	4175	4175	0
61	20250219	184800	719939500	4175	4175	4175	4175	0
62	20250219	184700	719939500	4175	4175	4175	4175	1475
63	20250219	184600	719939500	4175	4175	4175	4175	0
64	20250219	184500	719939500	4175	4175	4175	4175	0
65	20250219	184400	719939500	4175	4175	4175	4175	0
66	20250219	184300	719939500	4175	4175	4175	4175	0
67	20250219	184200	719939500	4175	4175	4175	4175	0
68	20250219	184100	719939500	4175	4175	4175	4175	0
69	20250219	184000	719939500	4175	4175	4175	4175	0
70	20250219	183900	719939500	4175	4175	4175	4175	0
71	20250219	183800	719939500	4175	4175	4175	4175	0
72	20250219	183700	719939500	4175	4175	4175	4175	0
73	20250219	183600	719939500	4175	4175	4175	4175	0
74	20250219	183500	719939500	4175	4175	4175	4175	0
75	20250219	183400	719939500	4175	4175	4175	4175	0
76	20250219	183300	719939500	4175	4175	4175	4175	0
77	20250219	183200	719939500	4175	4175	4175	4175	0
78	20250219	183100	719939500	4175	4175	4175	4175	0
79	20250219	183000	719939500	4175	4175	4175	4175	0
80	20250219	182900	719939500	4175	4175	4175	4175	0
81	20250219	182800	719939500	4175	4175	4175	4175	0
82	20250219	182700	719939500	4175	4175	4175	4175	0
83	20250219	182600	719939500	4175	4175	4175	4175	0
84	20250219	182500	719939500	4175	4175	4175	4175	0
85	20250219	182400	719939500	4175	4175	4175	4175	0
86	20250219	182300	719939500	4175	4175	4175	4175	0
87	20250219	182200	719939500	4175	4175	4175	4175	0
88	20250219	182100	719939500	4175	4175	4175	4175	0
89	20250219	182000	719939500	4175	4175	4175	4175	0
90	20250219	181900	719939500	4175	4175	4175	4175	0
91	20250219	181800	719939500	4175	4175	4175	4175	0
92	20250219	181700	719939500	4175	4175	4175	4175	1475
93	20250219	181600	719939500	4175	4175	4175	4175	0
94	20250219	181500	719939500	4175	4175	4175	4175	0
95	20250219	181400	719939500	4175	4175	4175	4175	0
96	20250219	181300	719939500	4175	4175	4175	4175	0
97	20250219	181200	719939500	4175	4175	4175	4175	0
98	20250219	181100	719939500	4175	4175	4175	4175	0
99	20250219	181000	719939500	4175	4175	4175	4175	0
100	20250219	180900	719939500	4175	4175	4175	4175	0
101	20250219	180800	719939500	4175	4175	4175	4175	0
102	20250219	180700	719939500	4175	4175	4175	4175	0
103	20250219	180600	719939500	4175	4175	4175	4175	0
104	20250219	180500	719939500	4175	4175	4175	4175	0
105	20250219	180400	719939500	4175	4175	4175	4175	0
106	20250219	180300	719939500	4175	4175	4175	4175	0
107	20250219	180200	719939500	4175	4175	4175	4175	0
108	20250219	180100	719939500	4175	4175	4175	4175	0
109	20250219	180000	719939500	4175	4175	4175	4175	0
110	20250219	175900	719939500	4175	4175	4175	4175	0
111	20250219	175800	719939500	4175	4175	4175	4175	0
112	20250219	175700	719939500	4175	4175	4175	4175	0
113	20250219	175600	719939500	4175	4175	4175	4175	0
114	20250219	175500	719939500	4175	4175	4175	4175	0
115	20250219	175400	719939500	4175	4175	4175	4175	0
116	20250219	175300	719939500	4175	4175	4175	4175	0
117	20250219	175200	719939500	4175	4175	4175	4175	0
118	20250219	175100	719939500	4175	4175	4175	4175	0
119	20250219	175000	719939500	4175	4175	4175	4175	0
120	20250219	174900	719939500	4175	4175	4175	4175	0
121	20250219	174800	719939500	4175	4175	4175	4175	0
122	20250219	174700	719939500	4175	4175	4175	4175	1475
123	20250219	174600	719939500	4175	4175	4175	4175	0
124	20250219	174500	719939500	4175	4175	4175	4175	0
125	20250219	174400	719939500	4175	4175	4175	4175	0
126	20250219	174300	719939500	4175	4175	4175	4175	0
127	20250219	174200	719939500	4175	4175	4175	4175	0
128	20250219	174100	719939500	4175	4175	4175	4175	0
129	20250219	174000	719939500	4175	4175	4175	4175	0
130	20250219	173900	719939500	4175	4175	4175	4175	0
131	20250219	173800	719939500	4175	4175	4175	4175	0
132	20250219	173700	719939500	4175	4175	4175	4175	0
133	20250219	173600	719939500	4175	4175	4175	4175	0
134	20250219	173500	719939500	4175	4175	4175	4175	0
135	20250219	173400	719939500	4175	4175	4175	4175	0
136	20250219	173300	719939500	4175	4175	4175	4175	0
137	20250219	173200	719939500	4175	4175	4175	4175	0
138	20250219	173100	719939500	4175	4175	4175	4175	0
139	20250219	173000	719939500	4175	4175	4175	4175	0
140	20250219	172900	719939500	4175	4175	4175	4175	0
141	20250219	172800	719939500	4175	4175	4175	4175	0
142	20250219	172700	719939500	4175	4175	4175	4175	0
143	20250219	172600	719939500	4175	4175	4175	4175	0
144	20250219	172500	719939500	4175	4175	4175	4175	0
145	20250219	172400	719939500	4175	4175	4175	4175	0
146	20250219	172300	719939500	4175	4175	4175	4175	0
147	20250219	172200	719939500	4175	4175	4175	4175	0
148	20250219	172100	719939500	4175	4175	4175	4175	0
149	20250219	172000	719939500	4175	4175	4175	4175	0
150	20250219	171900	719939500	4175	4175	4175	4175	0
151	20250219	171800	719939500	4175	4175	4175	4175	0
152	20250219	171700	719939500	4175	4175	4175	4175	1475
153	20250219	171600	719939500	4175	4175	4175	4175	0
154	20250219	171500	719939500	4175	4175	4175	4175	0
155	20250219	171400	719939500	4175	4175	4175	4175	0
156	20250219	171300	719939500	4175	4175	4175	4175	0
157	20250219	171200	719939500	4175	4175	4175	4175	0
158	20250219	171100	719939500	4175	4175	4175	4175	0
159	20250219	171000	719939500	4175	4175	4175	4175	0
160	20250219	170900	719939500	4175	4175	4175	4175	0
161	20250219	170800	719939500	4175	4175	4175	4175	0
162	20250219	170700	719939500	4175	4175	4175	4175	0
163	20250219	170600	719939500	4175	4175	4175	4175	0
164	20250219	170500	719939500	4175	4175	4175	4175	0
165	20250219	170400	719939500	4175	4175	4175	4175	0
166	20250219	170300	719939500	4175	4175	4175	4175	0
167	20250219	170200	719939500	4175	4175	4175	4175	0
168	20250219	170100	719939500	4175	4175	4175	4175	0
169	20250219	170000	719939500	4175	4175	4175	4175	0
170	20250219	165900	719939500	4175	4175	4175	4175	0
171	20250219	165800	719939500	4175	4175	4175	4175	0
172	20250219	165700	719939500	4175	4175	4175	4175	0
173	20250219	165600	719939500	4175	4175	4175	4175	0
174	20250219	165500	719939500	4175	4175	4175	4175	0
175	20250219	165400	719939500	4175	4175	4175	4175	0
176	20250219	165300	719939500	4175	4175	4175	4175	0
177	20250219	165200	719939500	4175	4175	4175	4175	0
178	20250219	165100	719939500	4175	4175	4175	4175	0
179	20250219	165000	719939500	4175	4175	4175	4175	0
180	20250219	164900	719939500	4175	4175	4175	4175	0
181	20250219	164800	719939500	4175	4175	4175	4175	0
182	20250219	164700	719939500	4175	4175	4175	4175	1475
183	20250219	164600	719939500	4175	4175	4175	4175	0
184	20250219	164500	719939500	4175	4175	4175	4175	0
185	20250219	164400	719939500	4175	4175	4175	4175	0
186	20250219	164300	719939500	4175	4175	4175	4175	0
187	20250219	164200	719939500	4175	4175	4175	4175	0
188	20250219	164100	719939500	4175	4175	4175	4175	0
189	20250219	164000	719939500	4175	4175	4175	4175	0
190	20250219	163900	719939500	4175	4175	4175	4175	0
191	20250219	163800	719939500	4175	4175	4175	4175	0
192	20250219	163700	719939500	4175	4175	4175	4175	0
193	20250219	163600	719939500	4175	4175	4175	4175	0
194	20250219	163500	719939500	4175	4175	4175	4175	0
195	20250219	163400	719939500	4175	4175	4175	4175	0
196	20250219	163300	719939500	4175	4175	4175	4175	0
197	20250219	163200	719939500	4175	4175	4175	4175	0
198	20250219	163100	719939500	4175	4175	4175	4175	0
199	20250219	163000	719939500	4175	4175	4175	4175	0
200	20250219	162900	719939500	4175	4175	4175	4175	0
201	20250219	162800	719939500	4175	4175	4175	4175	0
202	20250219	162700	719939500	4175	4175	4175	4175	0
203	20250219	162600	719939500	4175	4175	4175	4175	0
204	20250219	162500	719939500	4175	4175	4175	4175	0
205	20250219	162400	719939500	4175	4175	4175	4175	0
206	20250219	162300	719939500	4175	4175	4175	4175	0
207	20250219	162200	719939500	4175	4175	4175	4175	0
208	20250219	162100	719939500	4175	4175	4175	4175	0
209	20250219	162000	719939500	4175	4175	4175	4175	0
210	20250219	161900	719939500	4175	4175	4175	4175	0
211	20250219	161800	719939500	4175	4175	4175	4175	0
212	20250219	161700	719939500	4175	4175	4175	4175	1475
213	20250219	161600	719939500	4175	4175	4175	4175	0
214	20250219	161500	719939500	4175	4175	4175	4175	0
215	20250219	161400	719939500	4175	4175	4175	4175	0
216	20250219	161300	719939500	4175	4175	4175	4175	0
217	20250219	161200	719939500	4175	4175	4175	4175	0
218	20250219	161100	719939500	4175	4175	4175	4175	0
219	20250219	161000	719939500	4175	4175	4175	4175	0
220	20250219	160900	719939500	4175	4175	4175	4175	0
221	20250219	160800	719939500	4175	4175	4175	4175	0
222	20250219	160700	719939500	4175	4175	4175	4175	0
223	20250219	160600	719939500	4175	4175	4175	4175	0
224	20250219	160500	719939500	4175	4175	4175	4175	0
225	20250219	160400	719939500	4175	4175	4175	4175	0
226	20250219	160300	719939500	4175	4175	4175	4175	0
227	20250219	160200	719939500	4175	4175	4175	4175	0
228	20250219	160100	719939500	4175	4175	4175	4175	0
229	20250219	160000	719939500	4175	4175	4175	4175	0
230	20250219	155900	719939500	4175	4175	4175	4175	0
231	20250219	155800	719939500	4175	4175	4175	4175	0
232	20250219	155700	719939500	4175	4175	4175	4175	0
233	20250219	155600	719939500	4175	4175	4175	4175	0
234	20250219	155500	719939500	4175	4175	4175	4175	0
235	20250219	155400	719939500	4175	4175	4175	4175	0
236	20250219	155300	719939500	4175	4175	4175	4175	0
237	20250219	155200	719939500	4175	4175	4175	4175	0
238	20250219	155100	719939500	4175	4175	4175	4175	0
239	20250219	155000	719939500	4175	4175	4175	4175	0
240	20250219	154900	719939500	4175	4175	4175	4175	0
241	20250219	154800	719939500	4175	4175	4175	4175	0
242	20250219	154700	719939500	4175	4175	4175	4175	1475
243	20250219	154600	719939500	4175	4175	4175	4175	0
244	20250219	154500	719939500	4175	4175	4175	4175	0
245	20250219	154400	719939500	4175	4175	4175	4175	0
246	20250219	154300	719939500	4175	4175	4175	4175	0
247	20250219	154200	719939500	4175	4175	4175	4175	0
248	20250219	154100	719939500	4175	4175	4175	4175	0
249	20250219	154000	719939500	4175	4175	4175	4175	0
250	20250219	153900	719939500	4175	4175	4175	4175	0
251	20250219	153800	719939500	4175	4175	4175	4175	0
252	20250219	153700	719939500	4175	4175	4175	4175	0
253	20250219	153600	719939500	4175	4175	4175	4175	0
254	20250219	153500	719939500	4175	4175	4175	4175	0
255	20250219	153400	719939500	4175	4175	4175	4175	0
256	20250219	153300	719939500	4175	4175	4175	4175	0
257	20250219	153200	719939500	4175	4175	4175	4175	0
258	20250219	153100	719939500	4175	4175	4175	4175	0
259	20250219	153000	719939500	4175	4175	4175	4175	1475
260	20250219	152900	713781375	4175	4175	4175	4175	0
261	20250219	152800	713781375	4175	4175	4175	4175	0
262	20250219	152700	713781375	4175	4175	4175	4175	0
263	20250219	152600	713781375	4175	4175	4175	4175	0
264	20250219	152500	713781375	4175	4175	4175	4175	0
265	20250219	152400	713781375	4175	4175	4175	4175	0
266	20250219	152300	713781375	4175	4175	4175	4175	0
267	20250219	152200	713781375	4175	4175	4175	4175	0
268	20250219	152100	713781375	4175	4175	4175	4175	0
269	20250219	152000	713781375	4175	4175	4175	4175	0
270	20250219	151900	713781375	4175	4175	4175	4175	627
271	20250219	151800	711163650	4175	4160	4175	4160	738
272	20250219	151700	708089700	4175	4160	4175	4160	52
273	20250219	151600	707872615	4175	4160	4175	4160	20
274	20250219	151500	707789130	4175	4175	4175	4175	825
275	20250219	151400	704344755	4175	4175	4175	4175	0
276	20250219	151300	704344755	4175	4175	4175	4175	5
277	20250219	151200	704323880	4165	4160	4170	4160	365
278	20250219	151100	702804600	4160	4170	4170	4160	469
279	20250219	151000	700852640	4175	4175	4175	4175	0
280	20250219	150900	700852640	4175	4170	4175	4160	2647
281	20250219	150800	689832050	4175	4175	4175	4175	6
282	20250219	150700	689807000	4175	4175	4175	4175	307
283	20250219	150600	688525275	4175	4175	4175	4175	0
284	20250219	150500	688525275	4175	4175	4175	4175	0
285	20250219	150400	688525275	4175	4175	4175	4175	0
286	20250219	150300	688525275	4175	4175	4175	4175	24
287	20250219	150200	688425075	4170	4170	4170	4170	0
288	20250219	150100	688425075	4170	4170	4170	4170	3
289	20250219	150000	688412565	4180	4180	4180	4180	10
290	20250219	145900	688370765	4170	4170	4170	4170	200
291	20250219	145800	687536765	4180	4170	4180	4170	123
292	20250219	145700	687023625	4170	4180	4180	4170	2461
293	20250219	145600	676760345	4180	4180	4180	4180	703
294	20250219	145500	673821805	4180	4180	4180	4180	29
295	20250219	145400	673700585	4180	4180	4180	4180	0
296	20250219	145300	673700585	4180	4180	4180	4180	2
297	20250219	145200	673692225	4180	4180	4180	4180	50
298	20250219	145100	673483225	4175	4175	4175	4175	0
299	20250219	145000	673483225	4175	4175	4175	4175	503
300	20250219	144900	671383200	4175	4180	4180	4175	3
301	20250219	144800	671370670	4175	4175	4175	4175	143
302	20250219	144700	670773645	4180	4180	4180	4180	0
303	20250219	144600	670773645	4180	4180	4180	4180	0
304	20250219	144500	670773645	4180	4180	4180	4180	10
305	20250219	144400	670731845	4180	4180	4180	4180	60
306	20250219	144300	670481045	4180	4180	4180	4180	0
307	20250219	144200	670481045	4180	4180	4180	4180	22
308	20250219	144100	670389085	4175	4175	4175	4175	16
309	20250219	144000	670322285	4175	4175	4175	4175	6
310	20250219	143900	670297235	4175	4175	4175	4175	0
311	20250219	143800	670297235	4175	4175	4175	4175	0
312	20250219	143700	670297235	4175	4175	4175	4175	3
313	20250219	143600	670284710	4175	4175	4175	4175	1
314	20250219	143500	670280535	4180	4180	4180	4180	0
315	20250219	143400	670280535	4180	4180	4180	4180	0
316	20250219	143300	670280535	4180	4180	4180	4180	0
317	20250219	143200	670280535	4180	4175	4180	4175	15
318	20250219	143100	670217885	4175	4175	4175	4175	0
319	20250219	143000	670217885	4175	4175	4175	4175	1
320	20250219	142900	670213710	4175	4175	4175	4175	0
321	20250219	142800	670213710	4175	4175	4175	4175	20
322	20250219	142700	670130210	4175	4175	4175	4175	2
323	20250219	142600	670121860	4175	4175	4175	4175	606
324	20250219	142500	667591810	4180	4175	4180	4175	691
325	20250219	142400	664706880	4175	4175	4175	4175	130
326	20250219	142300	664164130	4180	4180	4180	4180	0
327	20250219	142200	664164130	4180	4180	4180	4180	1
328	20250219	142100	664159950	4175	4180	4180	4175	180
329	20250219	142000	663407555	4175	4175	4175	4175	699
330	20250219	141900	660489230	4180	4180	4180	4180	0
331	20250219	141800	660489230	4180	4170	4180	4170	4
332	20250219	141700	660472520	4175	4175	4175	4175	1
333	20250219	141600	660468345	4185	4180	4185	4180	2
334	20250219	141500	660459980	4175	4175	4175	4175	0
335	20250219	141400	660459980	4175	4180	4180	4175	2366
336	20250219	141300	650580565	4180	4180	4180	4180	2464
337	20250219	141200	640281045	4180	4180	4180	4180	0
338	20250219	141100	640281045	4180	4175	4180	4175	58
339	20250219	141000	640038755	4175	4175	4175	4175	0
340	20250219	140900	640038755	4175	4180	4180	4175	94
341	20250219	140800	639646180	4175	4180	4180	4175	370
342	20250219	140700	638101080	4180	4180	4180	4180	10
343	20250219	140600	638059280	4180	4180	4180	4180	0
344	20250219	140500	638059280	4180	4180	4180	4180	0
345	20250219	140400	638059280	4180	4180	4180	4180	200
346	20250219	140300	637223280	4180	4180	4180	4180	248
347	20250219	140200	636186640	4175	4175	4175	4175	0
348	20250219	140100	636186640	4175	4180	4180	4175	1713
349	20250219	140000	629026350	4180	4175	4180	4175	329
350	20250219	135900	627652770	4175	4180	4180	4175	11
351	20250219	135800	627606795	4180	4180	4180	4180	1
352	20250219	135700	627602615	4180	4180	4180	4180	0
353	20250219	135600	627602615	4180	4180	4180	4180	38
354	20250219	135500	627443775	4180	4180	4180	4180	0
355	20250219	135400	627443775	4180	4180	4180	4180	700
356	20250219	135300	624517775	4180	4180	4180	4180	0
357	20250219	135200	624517775	4180	4180	4180	4180	10
358	20250219	135100	624475975	4180	4180	4180	4180	0
359	20250219	135000	624475975	4180	4180	4180	4180	0
360	20250219	134900	624475975	4180	4180	4180	4180	0
361	20250219	134800	624475975	4180	4170	4180	4170	3174
362	20250219	134700	611209145	4170	4170	4170	4170	0
363	20250219	134600	611209145	4170	4175	4175	4170	852
364	20250219	134500	607652050	4180	4180	4180	4180	410
365	20250219	134400	605938250	4180	4180	4180	4180	5
366	20250219	134300	605917350	4175	4180	4180	4175	219
367	20250219	134200	605002430	4175	4175	4175	4175	0
368	20250219	134100	605002430	4175	4175	4175	4175	790
369	20250219	134000	601704180	4170	4170	4170	4170	5
370	20250219	133900	601683330	4170	4170	4170	4170	5000
371	20250219	133800	580833330	4175	4175	4175	4175	0
372	20250219	133700	580833330	4175	4180	4180	4175	537
373	20250219	133600	578591175	4180	4180	4180	4180	0
374	20250219	133500	578591175	4180	4180	4180	4180	1
375	20250219	133400	578586995	4180	4180	4180	4180	1
376	20250219	133300	578582815	4180	4175	4180	4175	1167
377	20250219	133200	573710550	4170	4170	4170	4170	601
378	20250219	133100	571204380	4170	4170	4170	4170	200
379	20250219	133000	570370380	4170	4175	4175	4170	86
380	20250219	132900	570011705	4175	4170	4175	4170	877
381	20250219	132800	566352575	4170	4170	4170	4170	3500
382	20250219	132700	551757575	4165	4165	4165	4165	0
383	20250219	132600	551757575	4165	4165	4165	4165	48
384	20250219	132500	551557655	4165	4165	4165	4165	1
385	20250219	132400	551553490	4165	4165	4165	4165	4
386	20250219	132300	551536830	4165	4165	4165	4165	1
387	20250219	132200	551532665	4165	4165	4165	4165	47
388	20250219	132100	551336910	4160	4165	4165	4160	37
389	20250219	132000	551182985	4165	4165	4165	4165	0
390	20250219	131900	551182985	4165	4160	4165	4160	2992
391	20250219	131800	538726305	4165	4155	4165	4155	700
392	20250219	131700	535812805	4160	4160	4160	4160	586
393	20250219	131600	533375045	4160	4160	4160	4160	151
394	20250219	131500	532746885	4165	4165	4165	4165	0
395	20250219	131400	532746885	4165	4165	4165	4165	0
396	20250219	131300	532746885	4165	4160	4165	4160	1189
397	20250219	131200	527796645	4160	4160	4160	4160	204
398	20250219	131100	526948005	4165	4165	4165	4165	0
399	20250219	131000	526948005	4165	4165	4165	4165	0
400	20250219	130900	526948005	4165	4165	4165	4165	11
401	20250219	130800	526902190	4170	4170	4170	4170	0
402	20250219	130700	526902190	4170	4170	4170	4170	500
403	20250219	130600	524817190	4170	4170	4170	4170	0
404	20250219	130500	524817190	4170	4170	4170	4170	500
405	20250219	130400	522732190	4170	4170	4170	4170	0
406	20250219	130300	522732190	4170	4170	4170	4170	0
407	20250219	130200	522732190	4170	4170	4170	4170	0
408	20250219	130100	522732190	4170	4170	4170	4170	230
409	20250219	130000	521773090	4165	4160	4165	4160	502
410	20250219	125900	519683965	4160	4160	4160	4160	644
411	20250219	125800	517004925	4160	4160	4160	4160	180
412	20250219	125700	516256125	4160	4160	4160	4160	5
413	20250219	125600	516235325	4170	4170	4170	4170	0
414	20250219	125500	516235325	4170	4165	4170	4165	4
415	20250219	125400	516218650	4160	4165	4165	4160	6
416	20250219	125300	516193680	4170	4170	4170	4170	202
417	20250219	125200	515351340	4170	4170	4170	4170	60
418	20250219	125100	515101140	4170	4170	4170	4170	122
419	20250219	125000	514592400	4175	4175	4175	4175	0
420	20250219	124900	514592400	4175	4170	4175	4170	201
421	20250219	124800	513754225	4170	4170	4170	4170	2983
422	20250219	124700	501315115	4170	4170	4170	4170	713
423	20250219	124600	498341905	4175	4175	4175	4170	139
424	20250219	124500	497761770	4170	4170	4170	4170	0
425	20250219	124400	497761770	4170	4170	4170	4170	0
426	20250219	124300	497761770	4170	4170	4170	4170	13
427	20250219	124200	497707560	4170	4170	4170	4170	126
428	20250219	124100	497182140	4160	4160	4160	4160	4
429	20250219	124000	497165500	4155	4155	4155	4155	0
430	20250219	123900	497165500	4155	4155	4155	4155	0
431	20250219	123800	497165500	4155	4155	4155	4155	0
432	20250219	123700	497165500	4155	4155	4155	4155	0
433	20250219	123600	497165500	4155	4160	4160	4155	384
434	20250219	123500	495568730	4170	4170	4170	4170	25
435	20250219	123400	495464480	4155	4160	4160	4155	550
436	20250219	123300	493176675	4160	4160	4160	4160	80
437	20250219	123200	492843875	4165	4165	4165	4165	40
438	20250219	123100	492677275	4175	4175	4175	4175	28
439	20250219	123000	492560375	4175	4175	4175	4175	2
440	20250219	122900	492552025	4160	4160	4160	4160	0
441	20250219	122800	492552025	4160	4160	4160	4160	0
442	20250219	122700	492552025	4160	4160	4160	4160	0
443	20250219	122600	492552025	4160	4160	4160	4160	100
444	20250219	122500	492136025	4165	4165	4165	4165	114
445	20250219	122400	491661215	4165	4165	4165	4165	29
446	20250219	122300	491540430	4165	4165	4165	4165	0
447	20250219	122200	491540430	4165	4165	4165	4165	30
448	20250219	122100	491415480	4160	4160	4160	4160	85
449	20250219	122000	491061880	4160	4160	4160	4160	320
450	20250219	121900	489730680	4160	4160	4160	4160	100
451	20250219	121800	489314680	4160	4160	4160	4160	0
452	20250219	121700	489314680	4160	4160	4160	4160	0
453	20250219	121600	489314680	4160	4160	4160	4160	5
454	20250219	121500	489293880	4160	4160	4160	4160	0
455	20250219	121400	489293880	4160	4160	4160	4160	167
456	20250219	121300	488599160	4175	4175	4175	4175	0
457	20250219	121200	488599160	4175	4175	4175	4175	0
458	20250219	121100	488599160	4175	4165	4175	4165	2
459	20250219	121000	488590820	4160	4160	4160	4160	1008
460	20250219	120900	484397540	4160	4160	4160	4160	10
461	20250219	120800	484355940	4160	4160	4160	4160	0
462	20250219	120700	484355940	4160	4160	4160	4160	0
463	20250219	120600	484355940	4160	4170	4170	4160	2244
464	20250219	120500	475020575	4175	4175	4175	4175	10
465	20250219	120400	474978825	4175	4175	4175	4175	472
466	20250219	120300	473008225	4175	4175	4175	4175	0
467	20250219	120200	473008225	4175	4175	4175	4175	1
468	20250219	120100	473004050	4160	4160	4160	4160	0
469	20250219	120000	473004050	4160	4160	4160	4160	161
470	20250219	115900	472334290	4175	4175	4175	4175	0
471	20250219	115800	472334290	4175	4175	4175	4175	50
472	20250219	115700	472125540	4175	4175	4175	4175	0
473	20250219	115600	472125540	4175	4175	4175	4175	4
474	20250219	115500	472108840	4160	4165	4165	4160	501
475	20250219	115400	470024160	4165	4165	4165	4165	0
476	20250219	115300	470024160	4165	4165	4165	4165	0
477	20250219	115200	470024160	4165	4165	4165	4165	0
478	20250219	115100	470024160	4165	4165	4165	4165	8
479	20250219	115000	469990840	4160	4165	4165	4160	8
480	20250219	114900	469957535	4165	4165	4165	4165	2886
481	20250219	114800	457937345	4170	4170	4170	4170	2
482	20250219	114700	457929005	4170	4170	4175	4170	334
483	20250219	114600	456536025	4170	4175	4175	4170	35
484	20250219	114500	456389920	4180	4180	4180	4180	0
485	20250219	114400	456389920	4180	4180	4180	4180	0
486	20250219	114300	456389920	4180	4180	4180	4180	0
487	20250219	114200	456389920	4180	4180	4180	4180	50
488	20250219	114100	456180920	4185	4185	4185	4185	0
489	20250219	114000	456180920	4185	4185	4185	4185	0
490	20250219	113900	456180920	4185	4185	4185	4185	0
491	20250219	113800	456180920	4185	4185	4185	4185	0
492	20250219	113700	456180920	4185	4185	4185	4185	51
493	20250219	113600	455967485	4180	4180	4180	4180	0
494	20250219	113500	455967485	4180	4180	4180	4180	65
495	20250219	113400	455695785	4170	4170	4170	4170	0
496	20250219	113300	455695785	4170	4170	4170	4170	798
497	20250219	113200	452368125	4170	4180	4180	4170	1165
498	20250219	113100	447510065	4170	4170	4170	4170	1
499	20250219	113000	447505895	4180	4175	4180	4170	24
500	20250219	112900	447405770	4180	4180	4180	4180	1
501	20250219	112800	447401590	4170	4170	4170	4170	0
502	20250219	112700	447401590	4170	4175	4175	4170	91
503	20250219	112600	447022070	4180	4180	4180	4180	3
504	20250219	112500	447009530	4180	4180	4180	4180	0
505	20250219	112400	447009530	4180	4175	4180	4175	4
506	20250219	112300	446992815	4180	4180	4180	4180	0
507	20250219	112200	446992815	4180	4180	4180	4180	62
508	20250219	112100	446733655	4175	4175	4175	4175	505
509	20250219	112000	444625280	4170	4170	4170	4170	389
510	20250219	111900	443003150	4170	4170	4170	4170	101
511	20250219	111800	442581980	4175	4175	4175	4175	50
512	20250219	111700	442373230	4185	4185	4185	4185	0
513	20250219	111600	442373230	4185	4185	4185	4185	0
514	20250219	111500	442373230	4185	4185	4185	4185	0
515	20250219	111400	442373230	4185	4185	4185	4185	20
516	20250219	111300	442289530	4185	4185	4185	4185	0
517	20250219	111200	442289530	4185	4185	4185	4185	120
518	20250219	111100	441787330	4185	4185	4185	4185	0
519	20250219	111000	441787330	4185	4185	4185	4185	250
520	20250219	110900	440741080	4185	4175	4185	4175	5270
521	20250219	110800	418712845	4175	4170	4175	4170	66
522	20250219	110700	418437375	4170	4170	4170	4170	3
523	20250219	110600	418424865	4175	4175	4175	4175	0
524	20250219	110500	418424865	4175	4175	4175	4175	50
525	20250219	110400	418216115	4175	4175	4175	4175	100
526	20250219	110300	417798615	4175	4175	4175	4175	0
527	20250219	110200	417798615	4175	4175	4175	4175	0
528	20250219	110100	417798615	4175	4175	4175	4175	77
529	20250219	110000	417477140	4175	4175	4175	4175	10
530	20250219	105900	417435390	4180	4180	4180	4180	35
531	20250219	105800	417289090	4180	4175	4180	4175	800
532	20250219	105700	413946090	4175	4175	4175	4175	6
533	20250219	105600	413921040	4170	4170	4170	4170	0
534	20250219	105500	413921040	4170	4180	4180	4170	504
535	20250219	105400	411819320	4180	4180	4180	4180	1
536	20250219	105300	411815140	4180	4180	4180	4180	5
537	20250219	105200	411794240	4180	4170	4180	4170	1000
538	20250219	105100	407618250	4170	4170	4170	4170	80
539	20250219	105000	407284650	4170	4170	4170	4170	39
540	20250219	104900	407122020	4170	4170	4170	4170	0
541	20250219	104800	407122020	4170	4170	4170	4170	12
542	20250219	104700	407071980	4165	4165	4165	4165	40
543	20250219	104600	406905380	4170	4170	4170	4170	1
544	20250219	104500	406901210	4170	4175	4175	4170	78
545	20250219	104400	406575880	4170	4170	4170	4170	548
546	20250219	104300	404290720	4175	4170	4175	4170	6
547	20250219	104200	404265695	4170	4170	4170	4170	1
548	20250219	104100	404261525	4165	4170	4170	4165	185
549	20250219	104000	403490975	4170	4170	4170	4170	0
550	20250219	103900	403490975	4170	4170	4170	4170	0
551	20250219	103800	403490975	4170	4165	4170	4140	2131
552	20250219	103700	394653265	4155	4170	4170	4155	819
553	20250219	103600	391243235	4170	4180	4180	4170	22
554	20250219	103500	391151285	4170	4170	4170	4170	4
555	20250219	103400	391134605	4175	4165	4180	4160	113
556	20250219	103300	390664205	4185	4185	4185	4185	0
557	20250219	103200	390664205	4185	4185	4185	4185	100
558	20250219	103100	390245705	4185	4170	4185	4170	387
559	20250219	103000	388631495	4170	4185	4185	4170	46
560	20250219	102900	388439535	4170	4170	4170	4170	720
561	20250219	102800	385437135	4170	4170	4170	4170	0
562	20250219	102700	385437135	4170	4190	4190	4165	161
563	20250219	102600	384766460	4170	4170	4170	4170	3
564	20250219	102500	384753950	4170	4190	4195	4170	368
565	20250219	102400	383213315	4200	4200	4205	4200	2272
566	20250219	102300	373661485	4200	4170	4200	4170	18
567	20250219	102200	373586105	4170	4180	4200	4170	3158
568	20250219	102100	360325860	4180	4170	4180	4170	5317
569	20250219	102000	338127485	4175	4175	4175	4175	3
570	20250219	101900	338114960	4170	4145	4170	4145	5392
571	20250219	101800	315676685	4155	4155	4155	4155	11
572	20250219	101700	315630980	4150	4150	4150	4145	215
573	20250219	101600	314738735	4140	4140	4150	4140	1697
574	20250219	101500	307699725	4150	4150	4150	4150	500
575	20250219	101400	305624725	4150	4150	4150	4150	0
576	20250219	101300	305624725	4150	4150	4150	4150	21
577	20250219	101200	305537575	4150	4150	4150	4150	6
578	20250219	101100	305512675	4140	4140	4140	4140	309
579	20250219	101000	304233415	4150	4140	4150	4140	42
580	20250219	100900	304059145	4140	4140	4140	4140	0
581	20250219	100800	304059145	4140	4150	4150	4140	937
582	20250219	100700	300178895	4150	4150	4150	4150	102
583	20250219	100600	299755595	4150	4140	4150	4140	722
584	20250219	100500	296766465	4150	4150	4150	4140	50
585	20250219	100400	296559315	4140	4150	4150	4140	101
586	20250219	100300	296140365	4150	4140	4150	4140	319
587	20250219	100200	294819605	4140	4140	4140	4140	50
588	20250219	100100	294612605	4140	4150	4150	4140	420
589	20250219	100000	292870805	4150	4140	4150	4140	302
590	20250219	095900	291620505	4150	4150	4150	4150	0
591	20250219	095800	291620505	4150	4145	4150	4140	1201
592	20250219	095700	286648340	4140	4145	4145	4140	36
593	20250219	095600	286499295	4150	4130	4150	4130	151
594	20250219	095500	285875645	4130	4130	4130	4130	250
595	20250219	095400	284843145	4130	4130	4130	4130	1
596	20250219	095300	284839015	4155	4155	4155	4155	1
597	20250219	095200	284834860	4155	4155	4155	4155	1
598	20250219	095100	284830705	4130	4135	4135	4130	419
599	20250219	095000	283099295	4135	4140	4140	4130	4651
600	20250219	094900	263850545	4140	4150	4150	4140	4
601	20250219	094800	263833955	4155	4155	4155	4155	0
602	20250219	094700	263833955	4155	4155	4155	4105	8097
603	20250219	094600	230433140	4155	4150	4155	4145	6077
604	20250219	094500	205218545	4150	4150	4150	4150	59
605	20250219	094400	204973695	4150	4145	4150	4145	354
606	20250219	094300	203506335	4145	4145	4145	4145	1
607	20250219	094200	203502190	4125	4125	4125	4125	1200
608	20250219	094100	198552190	4145	4125	4145	4125	316
609	20250219	094000	197246870	4125	4140	4150	4125	7452
610	20250219	093900	166447625	4140	4145	4145	4140	4021
611	20250219	093800	149788725	4150	4155	4155	4150	856
612	20250219	093700	146236265	4155	4150	4155	4150	251
613	20250219	093600	145194160	4150	4150	4155	4145	478
614	20250219	093500	143210455	4155	4155	4155	4155	203
615	20250219	093400	142366990	4150	4150	4150	4150	1466
616	20250219	093300	136283090	4150	4150	4155	4150	3152
617	20250219	093200	123202280	4155	4160	4160	4155	121
618	20250219	093100	122699495	4160	4150	4160	4150	156
619	20250219	093000	122052065	4150	4160	4160	4150	1900
620	20250219	092900	114159475	4160	4160	4160	4160	50
621	20250219	092800	113951475	4165	4160	4165	4160	188
622	20250219	092700	113168480	4160	4165	4165	4160	225
623	20250219	092600	112231980	4160	4165	4170	4160	512
624	20250219	092500	110099165	4170	4170	4170	4170	210
625	20250219	092400	109223465	4170	4170	4170	4165	705
626	20250219	092300	106284140	4170	4160	4170	4160	730
627	20250219	092200	103240700	4160	4170	4170	4160	18
628	20250219	092100	103165740	4170	4170	4170	4170	80
629	20250219	092000	102832140	4170	4170	4170	4170	2
630	20250219	091900	102823800	4165	4170	4170	4160	1154
631	20250219	091800	98018510	4165	4165	4170	4165	511
632	20250219	091700	95890130	4160	4165	4165	4160	124
633	20250219	091600	95373740	4160	4165	4165	4160	402
634	20250219	091500	93701410	4160	4160	4160	4160	984
635	20250219	091400	89607970	4160	4160	4160	4160	13
636	20250219	091300	89553890	4165	4155	4165	4145	8242
637	20250219	091200	55342380	4155	4165	4165	4155	302
638	20250219	091100	54086700	4165	4155	4165	4155	264
639	20250219	091000	52988565	4160	4170	4170	4160	2092
640	20250219	090900	44279400	4170	4170	4170	4170	1101
641	20250219	090800	39688230	4175	4175	4175	4175	218
642	20250219	090700	38778080	4175	4175	4175	4175	50
643	20250219	090600	38569330	4175	4165	4175	4165	3079
644	20250219	090500	25732145	4165	4165	4165	4165	577
645	20250219	090400	23328940	4170	4170	4170	4170	1005
646	20250219	090300	19138090	4170	4170	4170	4170	34
647	20250219	090200	18996310	4170	4170	4170	4170	300
648	20250219	090100	17745310	4175	4175	4175	4155	97
649	20250219	090000	17342185	4155	4180	4180	4155	4156