KissMeData/011810/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185800	990469175	4445	4445	4445	4445	1327
3	20250219	185700	990469175	4445	4445	4445	4445	0
4	20250219	185600	990469175	4445	4445	4445	4445	0
5	20250219	185500	990469175	4445	4445	4445	4445	0
6	20250219	185400	990469175	4445	4445	4445	4445	0
7	20250219	185300	990469175	4445	4445	4445	4445	0
8	20250219	185200	990469175	4445	4445	4445	4445	0
9	20250219	185100	990469175	4445	4445	4445	4445	0
10	20250219	185000	990469175	4445	4445	4445	4445	0
11	20250219	184900	990469175	4445	4445	4445	4445	0
12	20250219	184800	990469175	4445	4445	4445	4445	0
13	20250219	184700	990469175	4445	4445	4445	4445	0
14	20250219	184600	990469175	4445	4445	4445	4445	0
15	20250219	184500	990469175	4445	4445	4445	4445	0
16	20250219	184400	990469175	4445	4445	4445	4445	0
17	20250219	184300	990469175	4445	4445	4445	4445	0
18	20250219	184200	990469175	4445	4445	4445	4445	0
19	20250219	184100	990469175	4445	4445	4445	4445	0
20	20250219	184000	990469175	4445	4445	4445	4445	0
21	20250219	183900	990469175	4445	4445	4445	4445	0
22	20250219	183800	990469175	4445	4445	4445	4445	0
23	20250219	183700	990469175	4445	4445	4445	4445	0
24	20250219	183600	990469175	4445	4445	4445	4445	0
25	20250219	183500	990469175	4445	4445	4445	4445	0
26	20250219	183400	990469175	4445	4445	4445	4445	0
27	20250219	183300	990469175	4445	4445	4445	4445	0
28	20250219	183200	990469175	4445	4445	4445	4445	0
29	20250219	183100	990469175	4445	4445	4445	4445	0
30	20250219	183000	990469175	4445	4445	4445	4445	0
31	20250219	182900	990469175	4445	4445	4445	4445	0
32	20250219	182800	990469175	4445	4445	4445	4445	1327
33	20250219	182700	990469175	4445	4445	4445	4445	0
34	20250219	182600	990469175	4445	4445	4445	4445	0
35	20250219	182500	990469175	4445	4445	4445	4445	0
36	20250219	182400	990469175	4445	4445	4445	4445	0
37	20250219	182300	990469175	4445	4445	4445	4445	0
38	20250219	182200	990469175	4445	4445	4445	4445	0
39	20250219	182100	990469175	4445	4445	4445	4445	0
40	20250219	182000	990469175	4445	4445	4445	4445	0
41	20250219	181900	990469175	4445	4445	4445	4445	0
42	20250219	181800	990469175	4445	4445	4445	4445	0
43	20250219	181700	990469175	4445	4445	4445	4445	0
44	20250219	181600	990469175	4445	4445	4445	4445	0
45	20250219	181500	990469175	4445	4445	4445	4445	0
46	20250219	181400	990469175	4445	4445	4445	4445	0
47	20250219	181300	990469175	4445	4445	4445	4445	0
48	20250219	181200	990469175	4445	4445	4445	4445	0
49	20250219	181100	990469175	4445	4445	4445	4445	0
50	20250219	181000	990469175	4445	4445	4445	4445	0
51	20250219	180900	990469175	4445	4445	4445	4445	0
52	20250219	180800	990469175	4445	4445	4445	4445	0
53	20250219	180700	990469175	4445	4445	4445	4445	0
54	20250219	180600	990469175	4445	4445	4445	4445	0
55	20250219	180500	990469175	4445	4445	4445	4445	0
56	20250219	180400	990469175	4445	4445	4445	4445	0
57	20250219	180300	990469175	4445	4445	4445	4445	0
58	20250219	180200	990469175	4445	4445	4445	4445	0
59	20250219	180100	990469175	4445	4445	4445	4445	0
60	20250219	180000	990469175	4445	4445	4445	4445	0
61	20250219	175900	990469175	4445	4445	4445	4445	0
62	20250219	175800	990469175	4445	4445	4445	4445	1327
63	20250219	175700	990469175	4445	4445	4445	4445	0
64	20250219	175600	990469175	4445	4445	4445	4445	0
65	20250219	175500	990469175	4445	4445	4445	4445	0
66	20250219	175400	990469175	4445	4445	4445	4445	0
67	20250219	175300	990469175	4445	4445	4445	4445	0
68	20250219	175200	990469175	4445	4445	4445	4445	0
69	20250219	175100	990469175	4445	4445	4445	4445	0
70	20250219	175000	990469175	4445	4445	4445	4445	0
71	20250219	174900	990469175	4445	4445	4445	4445	0
72	20250219	174800	990469175	4445	4445	4445	4445	0
73	20250219	174700	990469175	4445	4445	4445	4445	0
74	20250219	174600	990469175	4445	4445	4445	4445	0
75	20250219	174500	990469175	4445	4445	4445	4445	0
76	20250219	174400	990469175	4445	4445	4445	4445	0
77	20250219	174300	990469175	4445	4445	4445	4445	0
78	20250219	174200	990469175	4445	4445	4445	4445	0
79	20250219	174100	990469175	4445	4445	4445	4445	0
80	20250219	174000	990469175	4445	4445	4445	4445	0
81	20250219	173900	990469175	4445	4445	4445	4445	0
82	20250219	173800	990469175	4445	4445	4445	4445	0
83	20250219	173700	990469175	4445	4445	4445	4445	0
84	20250219	173600	990469175	4445	4445	4445	4445	0
85	20250219	173500	990469175	4445	4445	4445	4445	0
86	20250219	173400	990469175	4445	4445	4445	4445	0
87	20250219	173300	990469175	4445	4445	4445	4445	0
88	20250219	173200	990469175	4445	4445	4445	4445	0
89	20250219	173100	990469175	4445	4445	4445	4445	0
90	20250219	173000	990469175	4445	4445	4445	4445	0
91	20250219	172900	990469175	4445	4445	4445	4445	0
92	20250219	172800	990469175	4445	4445	4445	4445	1327
93	20250219	172700	990469175	4445	4445	4445	4445	0
94	20250219	172600	990469175	4445	4445	4445	4445	0
95	20250219	172500	990469175	4445	4445	4445	4445	0
96	20250219	172400	990469175	4445	4445	4445	4445	0
97	20250219	172300	990469175	4445	4445	4445	4445	0
98	20250219	172200	990469175	4445	4445	4445	4445	0
99	20250219	172100	990469175	4445	4445	4445	4445	0
100	20250219	172000	990469175	4445	4445	4445	4445	0
101	20250219	171900	990469175	4445	4445	4445	4445	0
102	20250219	171800	990469175	4445	4445	4445	4445	0
103	20250219	171700	990469175	4445	4445	4445	4445	0
104	20250219	171600	990469175	4445	4445	4445	4445	0
105	20250219	171500	990469175	4445	4445	4445	4445	0
106	20250219	171400	990469175	4445	4445	4445	4445	0
107	20250219	171300	990469175	4445	4445	4445	4445	0
108	20250219	171200	990469175	4445	4445	4445	4445	0
109	20250219	171100	990469175	4445	4445	4445	4445	0
110	20250219	171000	990469175	4445	4445	4445	4445	0
111	20250219	170900	990469175	4445	4445	4445	4445	0
112	20250219	170800	990469175	4445	4445	4445	4445	0
113	20250219	170700	990469175	4445	4445	4445	4445	0
114	20250219	170600	990469175	4445	4445	4445	4445	0
115	20250219	170500	990469175	4445	4445	4445	4445	0
116	20250219	170400	990469175	4445	4445	4445	4445	0
117	20250219	170300	990469175	4445	4445	4445	4445	0
118	20250219	170200	990469175	4445	4445	4445	4445	0
119	20250219	170100	990469175	4445	4445	4445	4445	0
120	20250219	170000	990469175	4445	4445	4445	4445	0
121	20250219	165900	990469175	4445	4445	4445	4445	0
122	20250219	165800	990469175	4445	4445	4445	4445	1327
123	20250219	165700	990469175	4445	4445	4445	4445	0
124	20250219	165600	990469175	4445	4445	4445	4445	0
125	20250219	165500	990469175	4445	4445	4445	4445	0
126	20250219	165400	990469175	4445	4445	4445	4445	0
127	20250219	165300	990469175	4445	4445	4445	4445	0
128	20250219	165200	990469175	4445	4445	4445	4445	0
129	20250219	165100	990469175	4445	4445	4445	4445	0
130	20250219	165000	990469175	4445	4445	4445	4445	0
131	20250219	164900	990469175	4445	4445	4445	4445	0
132	20250219	164800	990469175	4445	4445	4445	4445	0
133	20250219	164700	990469175	4445	4445	4445	4445	0
134	20250219	164600	990469175	4445	4445	4445	4445	0
135	20250219	164500	990469175	4445	4445	4445	4445	0
136	20250219	164400	990469175	4445	4445	4445	4445	0
137	20250219	164300	990469175	4445	4445	4445	4445	0
138	20250219	164200	990469175	4445	4445	4445	4445	0
139	20250219	164100	990469175	4445	4445	4445	4445	0
140	20250219	164000	990469175	4445	4445	4445	4445	0
141	20250219	163900	990469175	4445	4445	4445	4445	0
142	20250219	163800	990469175	4445	4445	4445	4445	0
143	20250219	163700	990469175	4445	4445	4445	4445	0
144	20250219	163600	990469175	4445	4445	4445	4445	0
145	20250219	163500	990469175	4445	4445	4445	4445	0
146	20250219	163400	990469175	4445	4445	4445	4445	0
147	20250219	163300	990469175	4445	4445	4445	4445	0
148	20250219	163200	990469175	4445	4445	4445	4445	0
149	20250219	163100	990469175	4445	4445	4445	4445	0
150	20250219	163000	990469175	4445	4445	4445	4445	0
151	20250219	162900	990469175	4445	4445	4445	4445	0
152	20250219	162800	990469175	4445	4445	4445	4445	1327
153	20250219	162700	990469175	4445	4445	4445	4445	0
154	20250219	162600	990469175	4445	4445	4445	4445	0
155	20250219	162500	990469175	4445	4445	4445	4445	0
156	20250219	162400	990469175	4445	4445	4445	4445	0
157	20250219	162300	990469175	4445	4445	4445	4445	0
158	20250219	162200	990469175	4445	4445	4445	4445	0
159	20250219	162100	990469175	4445	4445	4445	4445	0
160	20250219	162000	990469175	4445	4445	4445	4445	0
161	20250219	161900	990469175	4445	4445	4445	4445	0
162	20250219	161800	990469175	4445	4445	4445	4445	0
163	20250219	161700	990469175	4445	4445	4445	4445	0
164	20250219	161600	990469175	4445	4445	4445	4445	0
165	20250219	161500	990469175	4445	4445	4445	4445	0
166	20250219	161400	990469175	4445	4445	4445	4445	0
167	20250219	161300	990469175	4445	4445	4445	4445	0
168	20250219	161200	990469175	4445	4445	4445	4445	0
169	20250219	161100	990469175	4445	4445	4445	4445	0
170	20250219	161000	990469175	4445	4445	4445	4445	0
171	20250219	160900	990469175	4445	4445	4445	4445	0
172	20250219	160800	990469175	4445	4445	4445	4445	0
173	20250219	160700	990469175	4445	4445	4445	4445	0
174	20250219	160600	990469175	4445	4445	4445	4445	0
175	20250219	160500	990469175	4445	4445	4445	4445	0
176	20250219	160400	990469175	4445	4445	4445	4445	0
177	20250219	160300	990469175	4445	4445	4445	4445	0
178	20250219	160200	990469175	4445	4445	4445	4445	0
179	20250219	160100	990469175	4445	4445	4445	4445	0
180	20250219	160000	990469175	4445	4445	4445	4445	0
181	20250219	155900	990469175	4445	4445	4445	4445	0
182	20250219	155800	990469175	4445	4445	4445	4445	1327
183	20250219	155700	990469175	4445	4445	4445	4445	0
184	20250219	155600	990469175	4445	4445	4445	4445	0
185	20250219	155500	990469175	4445	4445	4445	4445	0
186	20250219	155400	990469175	4445	4445	4445	4445	0
187	20250219	155300	990469175	4445	4445	4445	4445	0
188	20250219	155200	990469175	4445	4445	4445	4445	0
189	20250219	155100	990469175	4445	4445	4445	4445	0
190	20250219	155000	990469175	4445	4445	4445	4445	0
191	20250219	154900	990469175	4445	4445	4445	4445	0
192	20250219	154800	990469175	4445	4445	4445	4445	0
193	20250219	154700	990469175	4445	4445	4445	4445	0
194	20250219	154600	990469175	4445	4445	4445	4445	0
195	20250219	154500	990469175	4445	4445	4445	4445	0
196	20250219	154400	990469175	4445	4445	4445	4445	0
197	20250219	154300	990469175	4445	4445	4445	4445	0
198	20250219	154200	990469175	4445	4445	4445	4445	0
199	20250219	154100	990469175	4445	4445	4445	4445	0
200	20250219	154000	990469175	4445	4445	4445	4445	0
201	20250219	153900	990469175	4445	4445	4445	4445	0
202	20250219	153800	990469175	4445	4445	4445	4445	0
203	20250219	153700	990469175	4445	4445	4445	4445	0
204	20250219	153600	990469175	4445	4445	4445	4445	0
205	20250219	153500	990469175	4445	4445	4445	4445	0
206	20250219	153400	990469175	4445	4445	4445	4445	0
207	20250219	153300	990469175	4445	4445	4445	4445	0
208	20250219	153200	990469175	4445	4445	4445	4445	0
209	20250219	153100	990469175	4445	4445	4445	4445	0
210	20250219	153000	990469175	4445	4445	4445	4445	1327
211	20250219	152900	984570660	4430	4430	4430	4430	0
212	20250219	152800	984570660	4430	4430	4430	4430	0
213	20250219	152700	984570660	4430	4430	4430	4430	0
214	20250219	152600	984570660	4430	4430	4430	4430	0
215	20250219	152500	984570660	4430	4430	4430	4430	0
216	20250219	152400	984570660	4430	4430	4430	4430	0
217	20250219	152300	984570660	4430	4430	4430	4430	0
218	20250219	152200	984570660	4430	4430	4430	4430	0
219	20250219	152100	984570660	4430	4430	4430	4430	0
220	20250219	152000	984570660	4430	4430	4430	4430	0
221	20250219	151900	984570660	4430	4430	4430	4425	1098
222	20250219	151800	979708715	4430	4430	4430	4430	585
223	20250219	151700	977117165	4430	4430	4430	4430	0
224	20250219	151600	977117165	4430	4430	4430	4430	88
225	20250219	151500	976727325	4430	4435	4435	4430	448
226	20250219	151400	974741180	4430	4435	4435	4430	1120
227	20250219	151300	969776260	4435	4435	4435	4435	143
228	20250219	151200	969142055	4435	4435	4435	4435	42
229	20250219	151100	968955785	4445	4430	4445	4430	217
230	20250219	151000	967992200	4430	4430	4445	4430	54
231	20250219	150900	967752815	4430	4430	4435	4430	350
232	20250219	150800	966201035	4430	4435	4435	4430	997
233	20250219	150700	961782605	4435	4435	4435	4435	90
234	20250219	150600	961383455	4445	4435	4445	4435	142
235	20250219	150500	960753285	4435	4435	4435	4435	93
236	20250219	150400	960340830	4435	4435	4435	4435	54
237	20250219	150300	960101340	4435	4435	4435	4435	41
238	20250219	150200	959919505	4435	4435	4435	4435	44
239	20250219	150100	959724365	4435	4435	4435	4435	62
240	20250219	150000	959449395	4435	4435	4435	4435	43
241	20250219	145900	959258690	4435	4440	4440	4435	185
242	20250219	145800	958438005	4440	4445	4445	4440	43
243	20250219	145700	958247035	4445	4440	4445	4440	181
244	20250219	145600	957442815	4440	4440	4440	4440	198
245	20250219	145500	956563695	4440	4440	4440	4440	42
246	20250219	145400	956377215	4440	4440	4440	4440	69
247	20250219	145300	956070855	4440	4440	4440	4440	43
248	20250219	145200	955879935	4435	4440	4440	4435	155
249	20250219	145100	955191950	4435	4435	4435	4435	44
250	20250219	145000	954996810	4440	4440	4440	4440	68
251	20250219	144900	954694890	4440	4440	4440	4440	71
252	20250219	144800	954379650	4440	4440	4445	4440	44
253	20250219	144700	954184285	4440	4440	4440	4440	142
254	20250219	144600	953553805	4445	4440	4445	4440	88
255	20250219	144500	953162895	4435	4435	4435	4435	359
256	20250219	144400	951570730	4435	4435	4460	4435	49
257	20250219	144300	951353345	4435	4440	4440	4435	253
258	20250219	144200	950230130	4440	4440	4440	4440	43
259	20250219	144100	950039210	4440	4440	4450	4440	1698
260	20250219	144000	942499990	4450	4450	4450	4440	238
261	20250219	143900	941443250	4440	4445	4445	4440	3956
262	20250219	143800	923858940	4445	4445	4445	4445	43
263	20250219	143700	923667805	4445	4445	4450	4445	58
264	20250219	143600	923409990	4450	4445	4450	4445	4288
265	20250219	143500	904348200	4445	4445	4445	4445	42
266	20250219	143400	904161510	4445	4445	4450	4445	301
267	20250219	143300	902822405	4445	4445	4445	4445	145
268	20250219	143200	902177880	4445	4445	4445	4445	42
269	20250219	143100	901991190	4445	4445	4445	4445	42
270	20250219	143000	901804500	4450	4450	4470	4450	1510
271	20250219	142900	895084940	4470	4445	4470	4445	361
272	20250219	142800	893478590	4445	4445	4445	4445	40
273	20250219	142700	893300790	4445	4450	4450	4445	453
274	20250219	142600	891285045	4450	4450	4450	4450	41
275	20250219	142500	891102595	4450	4455	4455	4450	42
276	20250219	142400	890915690	4450	4450	4450	4450	63
277	20250219	142300	890635340	4450	4450	4450	4450	43
278	20250219	142200	890443990	4450	4450	4450	4450	242
279	20250219	142100	889367090	4450	4450	4450	4450	43
280	20250219	142000	889175740	4450	4450	4450	4450	42
281	20250219	141900	888988840	4450	4465	4470	4450	550
282	20250219	141800	886536240	4470	4470	4470	4455	298
283	20250219	141700	885204700	4455	4460	4465	4455	233
284	20250219	141600	884164885	4455	4455	4455	4455	42
285	20250219	141500	883977775	4450	4450	4450	4450	64
286	20250219	141400	883692975	4455	4455	4465	4455	653
287	20250219	141300	880783850	4455	4470	4470	4455	43
288	20250219	141200	880592270	4470	4470	4470	4455	47
289	20250219	141100	880382810	4470	4455	4470	4455	45
290	20250219	141000	880182320	4470	4460	4470	4455	743
291	20250219	140900	876867750	4455	4455	4455	4455	84
292	20250219	140800	876493530	4455	4455	4460	4455	59
293	20250219	140700	876230610	4455	4455	4460	4455	63
294	20250219	140600	875949940	4460	4455	4460	4455	48
295	20250219	140500	875736085	4455	4450	4455	4450	128
296	20250219	140400	875166355	4450	4455	4455	4450	193
297	20250219	140300	874306750	4450	4450	4450	4450	43
298	20250219	140200	874115400	4450	4460	4460	4450	636
299	20250219	140100	871283975	4455	4455	4455	4450	49
300	20250219	140000	871065790	4450	4450	4450	4450	42
301	20250219	135900	870878890	4460	4450	4460	4450	45
302	20250219	135800	870678630	4450	4450	4460	4450	132
303	20250219	135700	870091150	4450	4450	4455	4445	622
304	20250219	135600	867323180	4450	4450	4455	4450	2743
305	20250219	135500	855115975	4450	4450	4465	4450	164
306	20250219	135400	854384375	4450	4450	4450	4450	43
307	20250219	135300	854193025	4445	4450	4450	4445	1742
308	20250219	135200	846441150	4450	4450	4455	4450	1104
309	20250219	135100	841523050	4450	4460	4460	4450	210
310	20250219	135000	840586650	4460	4465	4465	4460	1025
311	20250219	134900	836010230	4465	4470	4470	4465	263
312	20250219	134800	834834730	4470	4470	4475	4470	44
313	20250219	134700	834638045	4470	4470	4470	4470	42
314	20250219	134600	834450305	4470	4465	4475	4465	76
315	20250219	134500	834110525	4465	4465	4475	4465	52
316	20250219	134400	833878245	4475	4470	4475	4465	51
317	20250219	134300	833650470	4465	4470	4475	4465	1042
318	20250219	134200	828987945	4465	4465	4465	4465	21
319	20250219	134100	828894180	4465	4465	4465	4465	190
320	20250219	134000	828045830	4465	4465	4465	4465	740
321	20250219	133900	824741730	4465	4470	4470	4465	164
322	20250219	133800	824008970	4470	4470	4470	4470	250
323	20250219	133700	822891470	4470	4470	4470	4470	0
324	20250219	133600	822891470	4470	4470	4470	4470	0
325	20250219	133500	822891470	4470	4470	4470	4470	0
326	20250219	133400	822891470	4470	4465	4470	4460	999
327	20250219	133300	818431675	4470	4470	4470	4470	900
328	20250219	133200	814408675	4475	4475	4475	4475	66
329	20250219	133100	814113325	4470	4470	4470	4470	0
330	20250219	133000	814113325	4470	4475	4475	4465	826
331	20250219	132900	810418035	4475	4475	4475	4475	44
332	20250219	132800	810221135	4470	4470	4470	4470	10
333	20250219	132700	810176435	4470	4470	4470	4470	6
334	20250219	132600	810149615	4470	4470	4470	4470	17
335	20250219	132500	810073625	4470	4470	4470	4470	33
336	20250219	132400	809926115	4470	4470	4470	4470	10
337	20250219	132300	809881415	4465	4465	4465	4465	50
338	20250219	132200	809658165	4460	4460	4460	4460	1
339	20250219	132100	809653705	4460	4485	4485	4460	2919
340	20250219	132000	796630475	4480	4480	4480	4480	0
341	20250219	131900	796630475	4480	4480	4480	4480	0
342	20250219	131800	796630475	4480	4480	4480	4480	0
343	20250219	131700	796630475	4480	4475	4480	4475	1040
344	20250219	131600	791971675	4475	4475	4475	4475	437
345	20250219	131500	790016100	4475	4475	4475	4475	150
346	20250219	131400	789344850	4475	4475	4475	4475	1518
347	20250219	131300	782551800	4475	4475	4475	4475	2
348	20250219	131200	782542850	4475	4475	4480	4475	1507
349	20250219	131100	775799015	4480	4470	4480	4470	465
350	20250219	131000	773718195	4470	4470	4470	4470	50
351	20250219	130900	773494695	4470	4470	4470	4470	1068
352	20250219	130800	768720735	4465	4465	4465	4465	0
353	20250219	130700	768720735	4465	4465	4465	4465	114
354	20250219	130600	768211725	4465	4470	4470	4465	308
355	20250219	130500	766835170	4470	4470	4470	4465	49
356	20250219	130400	766616145	4470	4465	4470	4465	13
357	20250219	130300	766558085	4465	4465	4465	4465	4
358	20250219	130200	766540225	4465	4465	4465	4465	20
359	20250219	130100	766450925	4465	4465	4465	4465	1
360	20250219	130000	766446460	4465	4465	4465	4465	50
361	20250219	125900	766223210	4465	4465	4465	4465	4
362	20250219	125800	766205350	4465	4470	4470	4460	204
363	20250219	125700	765294155	4460	4460	4460	4460	1
364	20250219	125600	765289695	4450	4450	4450	4450	0
365	20250219	125500	765289695	4450	4470	4470	4450	116
366	20250219	125400	764771495	4470	4475	4475	4470	14
367	20250219	125300	764708865	4475	4465	4475	4440	181
368	20250219	125200	763901860	4475	4475	4475	4475	37
369	20250219	125100	763736285	4475	4475	4475	4475	13
370	20250219	125000	763678110	4475	4455	4475	4455	1998
371	20250219	124900	754759340	4455	4455	4455	4455	9
372	20250219	124800	754719245	4455	4455	4455	4455	200
373	20250219	124700	753828245	4455	4455	4455	4455	230
374	20250219	124600	752803595	4440	4440	4440	4440	0
375	20250219	124500	752803595	4440	4440	4455	4440	547
376	20250219	124400	750368165	4455	4455	4455	4455	500
377	20250219	124300	748140665	4455	4455	4455	4455	0
378	20250219	124200	748140665	4455	4445	4455	4445	236
379	20250219	124100	747091545	4450	4450	4450	4450	54
380	20250219	124000	746851245	4450	4450	4450	4450	1395
381	20250219	123900	740643495	4455	4455	4455	4455	0
382	20250219	123800	740643495	4455	4455	4455	4455	0
383	20250219	123700	740643495	4455	4455	4455	4455	102
384	20250219	123600	740189085	4455	4455	4455	4455	50
385	20250219	123500	739966335	4455	4455	4455	4455	5
386	20250219	123400	739944060	4455	4455	4455	4455	72
387	20250219	123300	739623300	4455	4455	4455	4455	59
388	20250219	123200	739360455	4450	4450	4450	4450	0
389	20250219	123100	739360455	4450	4450	4450	4450	2
390	20250219	123000	739351555	4450	4450	4450	4450	199
391	20250219	122900	738466005	4445	4445	4445	4445	5
392	20250219	122800	738443780	4450	4445	4450	4445	301
393	20250219	122700	737104335	4445	4445	4445	4445	4
394	20250219	122600	737086555	4450	4450	4450	4450	168
395	20250219	122500	736338955	4450	4455	4455	4450	134
396	20250219	122400	735742360	4450	4450	4450	4450	244
397	20250219	122300	734656560	4450	4450	4450	4450	12
398	20250219	122200	734603160	4450	4450	4450	4450	0
399	20250219	122100	734603160	4450	4450	4450	4450	0
400	20250219	122000	734603160	4450	4450	4450	4450	500
401	20250219	121900	732378160	4450	4450	4450	4450	45
402	20250219	121800	732177910	4440	4440	4440	4440	0
403	20250219	121700	732177910	4440	4440	4440	4440	0
404	20250219	121600	732177910	4440	4440	4440	4440	10
405	20250219	121500	732133510	4440	4450	4455	4440	510
406	20250219	121400	729861530	4440	4440	4450	4440	41
407	20250219	121300	729679470	4455	4455	4455	4455	0
408	20250219	121200	729679470	4455	4455	4455	4455	13
409	20250219	121100	729621555	4440	4440	4440	4440	4
410	20250219	121000	729603795	4440	4440	4440	4440	1
411	20250219	120900	729599355	4440	4440	4440	4440	0
412	20250219	120800	729599355	4440	4440	4440	4440	0
413	20250219	120700	729599355	4440	4450	4455	4440	282
414	20250219	120600	728346840	4455	4455	4455	4455	32
415	20250219	120500	728204280	4435	4450	4455	4435	1313
416	20250219	120400	722370735	4455	4455	4455	4455	0
417	20250219	120300	722370735	4455	4455	4455	4455	120
418	20250219	120200	721836135	4455	4455	4455	4455	0
419	20250219	120100	721836135	4455	4455	4455	4455	2
420	20250219	120000	721827225	4450	4450	4450	4450	555
421	20250219	115900	719357475	4450	4450	4450	4450	200
422	20250219	115800	718467475	4450	4450	4450	4450	47
423	20250219	115700	718258325	4455	4455	4455	4455	0
424	20250219	115600	718258325	4455	4455	4455	4455	1
425	20250219	115500	718253870	4450	4450	4450	4450	0
426	20250219	115400	718253870	4450	4450	4450	4450	100
427	20250219	115300	717808870	4450	4450	4450	4450	20
428	20250219	115200	717719870	4450	4450	4450	4450	9
429	20250219	115100	717679820	4455	4455	4455	4455	0
430	20250219	115000	717679820	4455	4455	4455	4455	1
431	20250219	114900	717675365	4455	4455	4455	4455	0
432	20250219	114800	717675365	4455	4455	4455	4455	3
433	20250219	114700	717662000	4450	4455	4455	4450	394
434	20250219	114600	715906930	4450	4450	4450	4450	69
435	20250219	114500	715599880	4450	4450	4450	4450	23
436	20250219	114400	715497530	4450	4450	4450	4450	273
437	20250219	114300	714282680	4455	4450	4455	4450	128
438	20250219	114200	713712830	4455	4455	4455	4455	1090
439	20250219	114100	708856880	4455	4455	4455	4455	616
440	20250219	114000	706112600	4455	4455	4455	4455	1
441	20250219	113900	706108145	4460	4460	4460	4460	1
442	20250219	113800	706103685	4460	4460	4460	4460	263
443	20250219	113700	704930705	4455	4460	4460	4455	122
444	20250219	113600	704386685	4460	4460	4460	4460	46
445	20250219	113500	704181525	4460	4460	4460	4460	1
446	20250219	113400	704177065	4455	4455	4460	4455	670
447	20250219	113300	701191615	4455	4455	4460	4455	103
448	20250219	113200	700732700	4455	4470	4475	4455	600
449	20250219	113100	698055785	4455	4455	4455	4455	4
450	20250219	113000	698037965	4455	4455	4455	4455	1
451	20250219	112900	698033510	4455	4455	4455	4455	5
452	20250219	112800	698011235	4470	4470	4470	4470	1001
453	20250219	112700	693536765	4470	4455	4470	4450	360
454	20250219	112600	691932745	4455	4455	4455	4455	33
455	20250219	112500	691785730	4455	4455	4455	4455	204
456	20250219	112400	690876910	4455	4465	4465	4455	855
457	20250219	112300	687065485	4470	4470	4470	4465	73
458	20250219	112200	686739210	4470	4470	4470	4470	28
459	20250219	112100	686614050	4470	4470	4470	4470	0
460	20250219	112000	686614050	4470	4470	4470	4470	0
461	20250219	111900	686614050	4470	4470	4470	4470	13
462	20250219	111800	686555940	4465	4465	4465	4465	73
463	20250219	111700	686229995	4465	4465	4465	4465	0
464	20250219	111600	686229995	4465	4465	4465	4465	134
465	20250219	111500	685631685	4485	4465	4485	4465	15
466	20250219	111400	685564610	4480	4485	4485	4480	959
467	20250219	111300	681268200	4485	4465	4485	4465	315
468	20250219	111200	679861265	4465	4465	4465	4465	7
469	20250219	111100	679830010	4480	4480	4480	4480	110
470	20250219	111000	679337210	4480	4470	4480	4470	28
471	20250219	110900	679211850	4470	4475	4475	4470	1253
472	20250219	110800	673610935	4485	4485	4485	4485	17
473	20250219	110700	673534690	4465	4455	4465	4455	461
474	20250219	110600	671480905	4455	4455	4455	4455	100
475	20250219	110500	671035405	4490	4490	4490	4490	88
476	20250219	110400	670640285	4490	4495	4495	4455	1002
477	20250219	110300	666163465	4485	4495	4495	4485	226
478	20250219	110200	665148785	4495	4495	4495	4495	598
479	20250219	110100	662460775	4495	4490	4495	4490	94
480	20250219	110000	662038365	4495	4490	4495	4490	53
481	20250219	105900	661800330	4490	4495	4495	4490	517
482	20250219	105800	659476420	4495	4495	4495	4495	0
483	20250219	105700	659476420	4495	4480	4495	4480	1051
484	20250219	105600	654755890	4480	4480	4480	4480	63
485	20250219	105500	654473650	4455	4480	4480	4455	2451
486	20250219	105400	643545865	4480	4485	4485	4450	2070
487	20250219	105300	634285950	4485	4485	4485	4485	171
488	20250219	105200	633519015	4495	4495	4495	4495	16
489	20250219	105100	633447095	4495	4500	4500	4495	11
490	20250219	105000	633397600	4500	4500	4500	4500	417
491	20250219	104900	631521100	4500	4500	4500	4500	1144
492	20250219	104800	626373100	4500	4490	4500	4490	2204
493	20250219	104700	616462995	4490	4490	4490	4490	5
494	20250219	104600	616440545	4485	4490	4495	4485	321
495	20250219	104500	614999400	4485	4490	4490	4485	935
496	20250219	104400	610803215	4485	4485	4485	4480	327
497	20250219	104300	609336630	4465	4490	4490	4465	226
498	20250219	104200	608324015	4480	4465	4480	4460	458
499	20250219	104100	606277755	4460	4460	4470	4460	1329
500	20250219	104000	600347025	4470	4470	4470	4470	172
501	20250219	103900	599578185	4480	4480	4490	4480	109
502	20250219	103800	599089825	4480	4475	4490	4470	2749
503	20250219	103700	586782885	4480	4485	4490	4480	2375
504	20250219	103600	576131830	4495	4495	4495	4495	676
505	20250219	103500	573093210	4485	4485	4485	4485	13
506	20250219	103400	573034905	4485	4485	4495	4485	1255
507	20250219	103300	567393700	4485	4505	4515	4485	7136
508	20250219	103200	535298245	4500	4510	4515	4500	2242
509	20250219	103100	525194400	4495	4500	4500	4495	6822
510	20250219	103000	494496700	4500	4500	4500	4495	410
511	20250219	102900	492651910	4495	4495	4510	4495	449
512	20250219	102800	490630795	4495	4500	4510	4495	983
513	20250219	102700	486206735	4500	4485	4510	4480	9975
514	20250219	102600	441357570	4490	4470	4490	4470	2329
515	20250219	102500	430928975	4470	4470	4475	4470	660
516	20250219	102400	427978730	4470	4460	4470	4460	621
517	20250219	102300	425204135	4460	4460	4470	4460	857
518	20250219	102200	421378835	4460	4470	4470	4450	272
519	20250219	102100	420166545	4470	4465	4470	4450	1395
520	20250219	102000	413933990	4465	4445	4465	4445	494
521	20250219	101900	411730835	4440	4465	4470	4440	891
522	20250219	101800	407754965	4465	4435	4465	4430	1057
523	20250219	101700	403047615	4435	4460	4460	4430	1283
524	20250219	101600	397333460	4460	4460	4460	4460	511
525	20250219	101500	395054400	4460	4445	4460	4445	3658
526	20250219	101400	378772405	4430	4420	4430	4405	8817
527	20250219	101300	339722715	4420	4420	4420	4420	1
528	20250219	101200	339718295	4405	4410	4420	4405	103
529	20250219	101100	339264065	4420	4420	4420	4420	501
530	20250219	101000	337049645	4420	4405	4420	4405	15
531	20250219	100900	336983555	4405	4405	4405	4405	40
532	20250219	100800	336807355	4420	4405	4420	4405	617
533	20250219	100700	334082015	4420	4400	4420	4400	1506
534	20250219	100600	327445970	4400	4405	4405	4400	983
535	20250219	100500	323116695	4405	4405	4405	4400	302
536	20250219	100400	321787265	4405	4410	4410	4400	6275
537	20250219	100300	294166540	4410	4425	4425	4410	1072
538	20250219	100200	289439005	4425	4410	4425	4410	276
539	20250219	100100	288220765	4410	4430	4430	4410	3667
540	20250219	100000	272021210	4430	4430	4430	4425	2974
541	20250219	095900	258846395	4425	4425	4425	4425	599
542	20250219	095800	256195820	4420	4425	4425	4420	1124
543	20250219	095700	251225545	4425	4425	4425	4425	0
544	20250219	095600	251225545	4425	4425	4430	4425	15
545	20250219	095500	251159165	4425	4425	4425	4425	83
546	20250219	095400	250791890	4425	4430	4430	4425	22
547	20250219	095300	250694500	4430	4435	4435	4430	510
548	20250219	095200	248435130	4440	4440	4440	4440	138
549	20250219	095100	247822410	4440	4450	4450	4440	45
550	20250219	095000	247622430	4450	4450	4450	4445	1145
551	20250219	094900	242527230	4440	4445	4450	4440	194
552	20250219	094800	241665225	4440	4445	4445	4440	419
553	20250219	094700	239803155	4445	4460	4460	4445	16
554	20250219	094600	239731840	4460	4455	4460	4445	2529
555	20250219	094500	228456380	4445	4445	4455	4420	2772
556	20250219	094400	216128470	4445	4425	4450	4425	2778
557	20250219	094300	203809290	4420	4435	4435	4420	1176
558	20250219	094200	198603430	4425	4425	4425	4425	30
559	20250219	094100	198470680	4435	4440	4440	4435	4
560	20250219	094000	198452930	4440	4440	4440	4440	24
561	20250219	093900	198346370	4415	4455	4455	4415	4648
562	20250219	093800	177717355	4445	4455	4460	4445	1614
563	20250219	093700	170527855	4455	4455	4460	4445	3045
564	20250219	093600	156964005	4460	4470	4475	4455	1095
565	20250219	093500	152071790	4470	4440	4470	4430	4784
566	20250219	093400	130761965	4405	4415	4435	4400	3750
567	20250219	093300	114159830	4415	4390	4415	4390	3155
568	20250219	093200	100286730	4390	4390	4390	4370	160
569	20250219	093100	99585430	4390	4380	4390	4380	1984
570	20250219	093000	90875775	4380	4360	4380	4360	1541
571	20250219	092900	84148125	4360	4365	4365	4360	244
572	20250219	092800	83084205	4370	4350	4370	4320	706
573	20250219	092700	80029420	4350	4350	4350	4350	753
574	20250219	092600	76753870	4350	4350	4350	4350	67
575	20250219	092500	76462420	4350	4355	4355	4350	453
576	20250219	092400	74490770	4350	4350	4395	4350	1135
577	20250219	092300	69522065	4360	4370	4370	4360	414
578	20250219	092200	67716605	4370	4350	4370	4350	1370
579	20250219	092100	61744880	4350	4350	4350	4350	20
580	20250219	092000	61657880	4350	4310	4350	4310	3196
581	20250219	091900	47858520	4310	4315	4330	4310	2479
582	20250219	091800	37146740	4325	4325	4325	4325	0
583	20250219	091700	37146740	4325	4325	4325	4325	200
584	20250219	091600	36281740	4310	4310	4310	4310	186
585	20250219	091500	35480080	4315	4310	4315	4310	70
586	20250219	091400	35178355	4310	4310	4310	4310	409
587	20250219	091300	33415565	4310	4315	4315	4310	759
588	20250219	091200	30142185	4330	4315	4330	4315	203
589	20250219	091100	29264740	4315	4325	4325	4315	1071
590	20250219	091000	24640595	4325	4315	4325	4315	152
591	20250219	090900	23983205	4315	4325	4325	4315	257
592	20250219	090800	22874240	4325	4325	4325	4325	462
593	20250219	090700	20876090	4310	4315	4325	4310	580
594	20250219	090600	18373245	4325	4310	4325	4310	351
595	20250219	090500	16857775	4315	4325	4325	4310	55
596	20250219	090400	16620310	4320	4325	4330	4320	982
597	20250219	090300	12373130	4325	4325	4325	4290	217
598	20250219	090200	11439290	4295	4320	4325	4295	143
599	20250219	090100	10823735	4315	4300	4315	4300	150
600	20250219	090000	10178390	4315	4315	4315	4300	2359