KissMeData/066130/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194800	246023410	5570	5570	5570	5570	1757
3	20250219	194700	246023410	5570	5570	5570	5570	0
4	20250219	194600	246023410	5570	5570	5570	5570	0
5	20250219	194500	246023410	5570	5570	5570	5570	0
6	20250219	194400	246023410	5570	5570	5570	5570	0
7	20250219	194300	246023410	5570	5570	5570	5570	0
8	20250219	194200	246023410	5570	5570	5570	5570	0
9	20250219	194100	246023410	5570	5570	5570	5570	0
10	20250219	194000	246023410	5570	5570	5570	5570	0
11	20250219	193900	246023410	5570	5570	5570	5570	0
12	20250219	193800	246023410	5570	5570	5570	5570	0
13	20250219	193700	246023410	5570	5570	5570	5570	0
14	20250219	193600	246023410	5570	5570	5570	5570	0
15	20250219	193500	246023410	5570	5570	5570	5570	0
16	20250219	193400	246023410	5570	5570	5570	5570	0
17	20250219	193300	246023410	5570	5570	5570	5570	0
18	20250219	193200	246023410	5570	5570	5570	5570	0
19	20250219	193100	246023410	5570	5570	5570	5570	0
20	20250219	193000	246023410	5570	5570	5570	5570	0
21	20250219	192900	246023410	5570	5570	5570	5570	0
22	20250219	192800	246023410	5570	5570	5570	5570	0
23	20250219	192700	246023410	5570	5570	5570	5570	0
24	20250219	192600	246023410	5570	5570	5570	5570	0
25	20250219	192500	246023410	5570	5570	5570	5570	0
26	20250219	192400	246023410	5570	5570	5570	5570	0
27	20250219	192300	246023410	5570	5570	5570	5570	0
28	20250219	192200	246023410	5570	5570	5570	5570	0
29	20250219	192100	246023410	5570	5570	5570	5570	0
30	20250219	192000	246023410	5570	5570	5570	5570	0
31	20250219	191900	246023410	5570	5570	5570	5570	0
32	20250219	191800	246023410	5570	5570	5570	5570	1757
33	20250219	191700	246023410	5570	5570	5570	5570	0
34	20250219	191600	246023410	5570	5570	5570	5570	0
35	20250219	191500	246023410	5570	5570	5570	5570	0
36	20250219	191400	246023410	5570	5570	5570	5570	0
37	20250219	191300	246023410	5570	5570	5570	5570	0
38	20250219	191200	246023410	5570	5570	5570	5570	0
39	20250219	191100	246023410	5570	5570	5570	5570	0
40	20250219	191000	246023410	5570	5570	5570	5570	0
41	20250219	190900	246023410	5570	5570	5570	5570	0
42	20250219	190800	246023410	5570	5570	5570	5570	0
43	20250219	190700	246023410	5570	5570	5570	5570	0
44	20250219	190600	246023410	5570	5570	5570	5570	0
45	20250219	190500	246023410	5570	5570	5570	5570	0
46	20250219	190400	246023410	5570	5570	5570	5570	0
47	20250219	190300	246023410	5570	5570	5570	5570	0
48	20250219	190200	246023410	5570	5570	5570	5570	0
49	20250219	190100	246023410	5570	5570	5570	5570	0
50	20250219	190000	246023410	5570	5570	5570	5570	0
51	20250219	185900	246023410	5570	5570	5570	5570	0
52	20250219	185800	246023410	5570	5570	5570	5570	0
53	20250219	185700	246023410	5570	5570	5570	5570	0
54	20250219	185600	246023410	5570	5570	5570	5570	0
55	20250219	185500	246023410	5570	5570	5570	5570	0
56	20250219	185400	246023410	5570	5570	5570	5570	0
57	20250219	185300	246023410	5570	5570	5570	5570	0
58	20250219	185200	246023410	5570	5570	5570	5570	0
59	20250219	185100	246023410	5570	5570	5570	5570	0
60	20250219	185000	246023410	5570	5570	5570	5570	0
61	20250219	184900	246023410	5570	5570	5570	5570	0
62	20250219	184800	246023410	5570	5570	5570	5570	1757
63	20250219	184700	246023410	5570	5570	5570	5570	0
64	20250219	184600	246023410	5570	5570	5570	5570	0
65	20250219	184500	246023410	5570	5570	5570	5570	0
66	20250219	184400	246023410	5570	5570	5570	5570	0
67	20250219	184300	246023410	5570	5570	5570	5570	0
68	20250219	184200	246023410	5570	5570	5570	5570	0
69	20250219	184100	246023410	5570	5570	5570	5570	0
70	20250219	184000	246023410	5570	5570	5570	5570	0
71	20250219	183900	246023410	5570	5570	5570	5570	0
72	20250219	183800	246023410	5570	5570	5570	5570	0
73	20250219	183700	246023410	5570	5570	5570	5570	0
74	20250219	183600	246023410	5570	5570	5570	5570	0
75	20250219	183500	246023410	5570	5570	5570	5570	0
76	20250219	183400	246023410	5570	5570	5570	5570	0
77	20250219	183300	246023410	5570	5570	5570	5570	0
78	20250219	183200	246023410	5570	5570	5570	5570	0
79	20250219	183100	246023410	5570	5570	5570	5570	0
80	20250219	183000	246023410	5570	5570	5570	5570	0
81	20250219	182900	246023410	5570	5570	5570	5570	0
82	20250219	182800	246023410	5570	5570	5570	5570	0
83	20250219	182700	246023410	5570	5570	5570	5570	0
84	20250219	182600	246023410	5570	5570	5570	5570	0
85	20250219	182500	246023410	5570	5570	5570	5570	0
86	20250219	182400	246023410	5570	5570	5570	5570	0
87	20250219	182300	246023410	5570	5570	5570	5570	0
88	20250219	182200	246023410	5570	5570	5570	5570	0
89	20250219	182100	246023410	5570	5570	5570	5570	0
90	20250219	182000	246023410	5570	5570	5570	5570	0
91	20250219	181900	246023410	5570	5570	5570	5570	0
92	20250219	181800	246023410	5570	5570	5570	5570	1757
93	20250219	181700	246023410	5570	5570	5570	5570	0
94	20250219	181600	246023410	5570	5570	5570	5570	0
95	20250219	181500	246023410	5570	5570	5570	5570	0
96	20250219	181400	246023410	5570	5570	5570	5570	0
97	20250219	181300	246023410	5570	5570	5570	5570	0
98	20250219	181200	246023410	5570	5570	5570	5570	0
99	20250219	181100	246023410	5570	5570	5570	5570	0
100	20250219	181000	246023410	5570	5570	5570	5570	0
101	20250219	180900	246023410	5570	5570	5570	5570	0
102	20250219	180800	246023410	5570	5570	5570	5570	0
103	20250219	180700	246023410	5570	5570	5570	5570	0
104	20250219	180600	246023410	5570	5570	5570	5570	0
105	20250219	180500	246023410	5570	5570	5570	5570	0
106	20250219	180400	246023410	5570	5570	5570	5570	0
107	20250219	180300	246023410	5570	5570	5570	5570	0
108	20250219	180200	246023410	5570	5570	5570	5570	0
109	20250219	180100	246023410	5570	5570	5570	5570	0
110	20250219	180000	246023410	5570	5570	5570	5570	0
111	20250219	175900	246023410	5570	5570	5570	5570	0
112	20250219	175800	246023410	5570	5570	5570	5570	0
113	20250219	175700	246023410	5570	5570	5570	5570	0
114	20250219	175600	246023410	5570	5570	5570	5570	0
115	20250219	175500	246023410	5570	5570	5570	5570	0
116	20250219	175400	246023410	5570	5570	5570	5570	0
117	20250219	175300	246023410	5570	5570	5570	5570	0
118	20250219	175200	246023410	5570	5570	5570	5570	0
119	20250219	175100	246023410	5570	5570	5570	5570	0
120	20250219	175000	246023410	5570	5570	5570	5570	0
121	20250219	174900	246023410	5570	5570	5570	5570	0
122	20250219	174800	246023410	5570	5570	5570	5570	1757
123	20250219	174700	246023410	5570	5570	5570	5570	0
124	20250219	174600	246023410	5570	5570	5570	5570	0
125	20250219	174500	246023410	5570	5570	5570	5570	0
126	20250219	174400	246023410	5570	5570	5570	5570	0
127	20250219	174300	246023410	5570	5570	5570	5570	0
128	20250219	174200	246023410	5570	5570	5570	5570	0
129	20250219	174100	246023410	5570	5570	5570	5570	0
130	20250219	174000	246023410	5570	5570	5570	5570	0
131	20250219	173900	246023410	5570	5570	5570	5570	0
132	20250219	173800	246023410	5570	5570	5570	5570	0
133	20250219	173700	246023410	5570	5570	5570	5570	0
134	20250219	173600	246023410	5570	5570	5570	5570	0
135	20250219	173500	246023410	5570	5570	5570	5570	0
136	20250219	173400	246023410	5570	5570	5570	5570	0
137	20250219	173300	246023410	5570	5570	5570	5570	0
138	20250219	173200	246023410	5570	5570	5570	5570	0
139	20250219	173100	246023410	5570	5570	5570	5570	0
140	20250219	173000	246023410	5570	5570	5570	5570	0
141	20250219	172900	246023410	5570	5570	5570	5570	0
142	20250219	172800	246023410	5570	5570	5570	5570	0
143	20250219	172700	246023410	5570	5570	5570	5570	0
144	20250219	172600	246023410	5570	5570	5570	5570	0
145	20250219	172500	246023410	5570	5570	5570	5570	0
146	20250219	172400	246023410	5570	5570	5570	5570	0
147	20250219	172300	246023410	5570	5570	5570	5570	0
148	20250219	172200	246023410	5570	5570	5570	5570	0
149	20250219	172100	246023410	5570	5570	5570	5570	0
150	20250219	172000	246023410	5570	5570	5570	5570	0
151	20250219	171900	246023410	5570	5570	5570	5570	0
152	20250219	171800	246023410	5570	5570	5570	5570	1757
153	20250219	171700	246023410	5570	5570	5570	5570	0
154	20250219	171600	246023410	5570	5570	5570	5570	0
155	20250219	171500	246023410	5570	5570	5570	5570	0
156	20250219	171400	246023410	5570	5570	5570	5570	0
157	20250219	171300	246023410	5570	5570	5570	5570	0
158	20250219	171200	246023410	5570	5570	5570	5570	0
159	20250219	171100	246023410	5570	5570	5570	5570	0
160	20250219	171000	246023410	5570	5570	5570	5570	0
161	20250219	170900	246023410	5570	5570	5570	5570	0
162	20250219	170800	246023410	5570	5570	5570	5570	0
163	20250219	170700	246023410	5570	5570	5570	5570	0
164	20250219	170600	246023410	5570	5570	5570	5570	0
165	20250219	170500	246023410	5570	5570	5570	5570	0
166	20250219	170400	246023410	5570	5570	5570	5570	0
167	20250219	170300	246023410	5570	5570	5570	5570	0
168	20250219	170200	246023410	5570	5570	5570	5570	0
169	20250219	170100	246023410	5570	5570	5570	5570	0
170	20250219	170000	246023410	5570	5570	5570	5570	0
171	20250219	165900	246023410	5570	5570	5570	5570	0
172	20250219	165800	246023410	5570	5570	5570	5570	0
173	20250219	165700	246023410	5570	5570	5570	5570	0
174	20250219	165600	246023410	5570	5570	5570	5570	0
175	20250219	165500	246023410	5570	5570	5570	5570	0
176	20250219	165400	246023410	5570	5570	5570	5570	0
177	20250219	165300	246023410	5570	5570	5570	5570	0
178	20250219	165200	246023410	5570	5570	5570	5570	0
179	20250219	165100	246023410	5570	5570	5570	5570	0
180	20250219	165000	246023410	5570	5570	5570	5570	0
181	20250219	164900	246023410	5570	5570	5570	5570	0
182	20250219	164800	246023410	5570	5570	5570	5570	1757
183	20250219	164700	246023410	5570	5570	5570	5570	0
184	20250219	164600	246023410	5570	5570	5570	5570	0
185	20250219	164500	246023410	5570	5570	5570	5570	0
186	20250219	164400	246023410	5570	5570	5570	5570	0
187	20250219	164300	246023410	5570	5570	5570	5570	0
188	20250219	164200	246023410	5570	5570	5570	5570	0
189	20250219	164100	246023410	5570	5570	5570	5570	0
190	20250219	164000	246023410	5570	5570	5570	5570	0
191	20250219	163900	246023410	5570	5570	5570	5570	0
192	20250219	163800	246023410	5570	5570	5570	5570	0
193	20250219	163700	246023410	5570	5570	5570	5570	0
194	20250219	163600	246023410	5570	5570	5570	5570	0
195	20250219	163500	246023410	5570	5570	5570	5570	0
196	20250219	163400	246023410	5570	5570	5570	5570	0
197	20250219	163300	246023410	5570	5570	5570	5570	0
198	20250219	163200	246023410	5570	5570	5570	5570	0
199	20250219	163100	246023410	5570	5570	5570	5570	0
200	20250219	163000	246023410	5570	5570	5570	5570	0
201	20250219	162900	246023410	5570	5570	5570	5570	0
202	20250219	162800	246023410	5570	5570	5570	5570	0
203	20250219	162700	246023410	5570	5570	5570	5570	0
204	20250219	162600	246023410	5570	5570	5570	5570	0
205	20250219	162500	246023410	5570	5570	5570	5570	0
206	20250219	162400	246023410	5570	5570	5570	5570	0
207	20250219	162300	246023410	5570	5570	5570	5570	0
208	20250219	162200	246023410	5570	5570	5570	5570	0
209	20250219	162100	246023410	5570	5570	5570	5570	0
210	20250219	162000	246023410	5570	5570	5570	5570	0
211	20250219	161900	246023410	5570	5570	5570	5570	0
212	20250219	161800	246023410	5570	5570	5570	5570	1757
213	20250219	161700	246023410	5570	5570	5570	5570	0
214	20250219	161600	246023410	5570	5570	5570	5570	0
215	20250219	161500	246023410	5570	5570	5570	5570	0
216	20250219	161400	246023410	5570	5570	5570	5570	0
217	20250219	161300	246023410	5570	5570	5570	5570	0
218	20250219	161200	246023410	5570	5570	5570	5570	0
219	20250219	161100	246023410	5570	5570	5570	5570	0
220	20250219	161000	246023410	5570	5570	5570	5570	0
221	20250219	160900	246023410	5570	5570	5570	5570	0
222	20250219	160800	246023410	5570	5570	5570	5570	0
223	20250219	160700	246023410	5570	5570	5570	5570	0
224	20250219	160600	246023410	5570	5570	5570	5570	0
225	20250219	160500	246023410	5570	5570	5570	5570	0
226	20250219	160400	246023410	5570	5570	5570	5570	0
227	20250219	160300	246023410	5570	5570	5570	5570	0
228	20250219	160200	246023410	5570	5570	5570	5570	0
229	20250219	160100	246023410	5570	5570	5570	5570	0
230	20250219	160000	246023410	5570	5570	5570	5570	0
231	20250219	155900	246023410	5570	5570	5570	5570	0
232	20250219	155800	246023410	5570	5570	5570	5570	0
233	20250219	155700	246023410	5570	5570	5570	5570	0
234	20250219	155600	246023410	5570	5570	5570	5570	0
235	20250219	155500	246023410	5570	5570	5570	5570	0
236	20250219	155400	246023410	5570	5570	5570	5570	0
237	20250219	155300	246023410	5570	5570	5570	5570	0
238	20250219	155200	246023410	5570	5570	5570	5570	0
239	20250219	155100	246023410	5570	5570	5570	5570	0
240	20250219	155000	246023410	5570	5570	5570	5570	0
241	20250219	154900	246023410	5570	5570	5570	5570	0
242	20250219	154800	246023410	5570	5570	5570	5570	1757
243	20250219	154700	246023410	5570	5570	5570	5570	0
244	20250219	154600	246023410	5570	5570	5570	5570	0
245	20250219	154500	246023410	5570	5570	5570	5570	0
246	20250219	154400	246023410	5570	5570	5570	5570	0
247	20250219	154300	246023410	5570	5570	5570	5570	0
248	20250219	154200	246023410	5570	5570	5570	5570	0
249	20250219	154100	246023410	5570	5570	5570	5570	0
250	20250219	154000	246023410	5570	5570	5570	5570	0
251	20250219	153900	246023410	5570	5570	5570	5570	0
252	20250219	153800	246023410	5570	5570	5570	5570	0
253	20250219	153700	246023410	5570	5570	5570	5570	0
254	20250219	153600	246023410	5570	5570	5570	5570	0
255	20250219	153500	246023410	5570	5570	5570	5570	0
256	20250219	153400	246023410	5570	5570	5570	5570	0
257	20250219	153300	246023410	5570	5570	5570	5570	0
258	20250219	153200	246023410	5570	5570	5570	5570	0
259	20250219	153100	246023410	5570	5570	5570	5570	0
260	20250219	153000	246023410	5570	5570	5570	5570	1757
261	20250219	152900	236236920	5570	5570	5570	5570	0
262	20250219	152800	236236920	5570	5570	5570	5570	0
263	20250219	152700	236236920	5570	5570	5570	5570	0
264	20250219	152600	236236920	5570	5570	5570	5570	0
265	20250219	152500	236236920	5570	5570	5570	5570	0
266	20250219	152400	236236920	5570	5570	5570	5570	0
267	20250219	152300	236236920	5570	5570	5570	5570	0
268	20250219	152200	236236920	5570	5570	5570	5570	0
269	20250219	152100	236236920	5570	5570	5570	5570	0
270	20250219	152000	236236920	5570	5570	5570	5570	0
271	20250219	151900	236236920	5570	5560	5570	5560	151
272	20250219	151800	235395980	5570	5570	5570	5570	0
273	20250219	151700	235395980	5570	5570	5570	5570	0
274	20250219	151600	235395980	5570	5570	5570	5570	8
275	20250219	151500	235351420	5570	5570	5570	5570	0
276	20250219	151400	235351420	5570	5570	5570	5570	20
277	20250219	151300	235240020	5570	5570	5570	5570	1
278	20250219	151200	235234450	5570	5570	5570	5570	1
279	20250219	151100	235228880	5570	5560	5570	5560	40
280	20250219	151000	235006100	5570	5570	5570	5570	0
281	20250219	150900	235006100	5570	5560	5570	5560	30
282	20250219	150800	234839020	5560	5560	5560	5560	1
283	20250219	150700	234833460	5570	5570	5570	5570	202
284	20250219	150600	233708320	5570	5570	5570	5570	363
285	20250219	150500	231686410	5570	5560	5570	5550	11
286	20250219	150400	231625240	5560	5560	5560	5560	182
287	20250219	150300	230613320	5550	5550	5550	5550	1
288	20250219	150200	230607770	5550	5560	5560	5550	645
289	20250219	150100	227021700	5560	5550	5560	5550	352
290	20250219	150000	225066580	5550	5550	5550	5550	0
291	20250219	145900	225066580	5550	5550	5550	5550	0
292	20250219	145800	225066580	5550	5550	5550	5550	1
293	20250219	145700	225061030	5560	5560	5560	5560	248
294	20250219	145600	223682150	5560	5560	5560	5560	2
295	20250219	145500	223671030	5560	5560	5560	5560	1
296	20250219	145400	223665470	5540	5560	5570	5540	989
297	20250219	145300	218165610	5540	5540	5540	5540	0
298	20250219	145200	218165610	5540	5540	5540	5540	0
299	20250219	145100	218165610	5540	5540	5540	5540	1
300	20250219	145000	218160070	5540	5540	5540	5540	0
301	20250219	144900	218160070	5540	5540	5540	5540	0
302	20250219	144800	218160070	5540	5540	5540	5540	1
303	20250219	144700	218154530	5540	5540	5540	5540	0
304	20250219	144600	218154530	5540	5540	5540	5540	0
305	20250219	144500	218154530	5540	5540	5540	5540	0
306	20250219	144400	218154530	5540	5560	5560	5540	36
307	20250219	144300	217954390	5540	5540	5540	5540	0
308	20250219	144200	217954390	5540	5540	5540	5540	0
309	20250219	144100	217954390	5540	5540	5540	5540	1
310	20250219	144000	217948850	5560	5560	5560	5560	0
311	20250219	143900	217948850	5560	5560	5560	5560	0
312	20250219	143800	217948850	5560	5560	5560	5560	12
313	20250219	143700	217882130	5540	5540	5540	5540	1
314	20250219	143600	217876590	5570	5540	5570	5540	452
315	20250219	143500	215362810	5540	5540	5540	5540	1
316	20250219	143400	215357270	5540	5540	5540	5540	0
317	20250219	143300	215357270	5540	5540	5540	5540	93
318	20250219	143200	214842050	5540	5540	5540	5540	0
319	20250219	143100	214842050	5540	5540	5540	5540	1
320	20250219	143000	214836510	5540	5540	5540	5540	0
321	20250219	142900	214836510	5540	5540	5540	5540	0
322	20250219	142800	214836510	5540	5540	5540	5540	1
323	20250219	142700	214830970	5560	5560	5560	5560	0
324	20250219	142600	214830970	5560	5560	5560	5560	20
325	20250219	142500	214719770	5540	5540	5540	5540	792
326	20250219	142400	210332090	5550	5550	5550	5550	28
327	20250219	142300	210176690	5550	5550	5550	5550	380
328	20250219	142200	208067690	5550	5550	5550	5550	83
329	20250219	142100	207607040	5570	5540	5570	5540	525
330	20250219	142000	204687120	5540	5540	5540	5540	0
331	20250219	141900	204687120	5540	5540	5540	5540	0
332	20250219	141800	204687120	5540	5540	5540	5540	35
333	20250219	141700	204493220	5540	5540	5540	5540	1
334	20250219	141600	204487680	5550	5550	5550	5550	0
335	20250219	141500	204487680	5550	5540	5550	5540	240
336	20250219	141400	203155770	5540	5540	5540	5540	1
337	20250219	141300	203150230	5550	5550	5550	5550	61
338	20250219	141200	202811680	5540	5540	5540	5540	0
339	20250219	141100	202811680	5540	5540	5540	5540	0
340	20250219	141000	202811680	5540	5540	5540	5540	68
341	20250219	140900	202434960	5540	5540	5540	5540	172
342	20250219	140800	201482080	5540	5540	5540	5540	0
343	20250219	140700	201482080	5540	5540	5540	5540	1
344	20250219	140600	201476540	5540	5540	5540	5540	0
345	20250219	140500	201476540	5540	5540	5540	5540	0
346	20250219	140400	201476540	5540	5540	5540	5540	21
347	20250219	140300	201360200	5530	5530	5530	5530	1
348	20250219	140200	201354670	5530	5530	5530	5530	0
349	20250219	140100	201354670	5530	5530	5530	5530	0
350	20250219	140000	201354670	5530	5530	5530	5530	1
351	20250219	135900	201349140	5530	5530	5530	5530	9
352	20250219	135800	201299370	5560	5560	5560	5560	0
353	20250219	135700	201299370	5560	5560	5560	5560	0
354	20250219	135600	201299370	5560	5530	5560	5530	2
355	20250219	135500	201288280	5530	5530	5530	5530	0
356	20250219	135400	201288280	5530	5530	5530	5530	0
357	20250219	135300	201288280	5530	5550	5550	5530	3001
358	20250219	135200	184668030	5550	5550	5550	5550	0
359	20250219	135100	184668030	5550	5550	5550	5550	0
360	20250219	135000	184668030	5550	5550	5550	5550	0
361	20250219	134900	184668030	5550	5550	5550	5550	201
362	20250219	134800	183552480	5550	5550	5550	5550	0
363	20250219	134700	183552480	5550	5550	5550	5550	0
364	20250219	134600	183552480	5550	5550	5550	5550	1062
365	20250219	134500	177658380	5550	5550	5550	5550	5
366	20250219	134400	177630630	5550	5550	5550	5550	0
367	20250219	134300	177630630	5550	5550	5550	5550	0
368	20250219	134200	177630630	5550	5550	5550	5550	1
369	20250219	134100	177625080	5570	5570	5570	5570	0
370	20250219	134000	177625080	5570	5570	5570	5570	0
371	20250219	133900	177625080	5570	5550	5570	5550	8
372	20250219	133800	177580540	5550	5550	5550	5550	0
373	20250219	133700	177580540	5550	5550	5550	5550	0
374	20250219	133600	177580540	5550	5550	5550	5550	0
375	20250219	133500	177580540	5550	5550	5550	5550	1
376	20250219	133400	177574990	5570	5570	5570	5570	0
377	20250219	133300	177574990	5570	5570	5570	5570	1
378	20250219	133200	177569420	5550	5570	5570	5550	2
379	20250219	133100	177558300	5550	5560	5560	5550	2139
380	20250219	133000	165665580	5570	5570	5570	5570	2
381	20250219	132900	165654440	5570	5570	5570	5570	4
382	20250219	132800	165632160	5560	5570	5570	5560	87
383	20250219	132700	165147580	5570	5560	5570	5560	194
384	20250219	132600	164067020	5570	5570	5570	5570	2
385	20250219	132500	164055880	5560	5570	5570	5560	4
386	20250219	132400	164033630	5570	5560	5570	5560	116
387	20250219	132300	163388650	5560	5560	5560	5560	0
388	20250219	132200	163388650	5560	5560	5560	5560	1
389	20250219	132100	163383090	5570	5540	5570	5540	31
390	20250219	132000	163210450	5570	5570	5570	5570	0
391	20250219	131900	163210450	5570	5570	5570	5570	1
392	20250219	131800	163204880	5540	5540	5540	5540	1
393	20250219	131700	163199340	5570	5570	5570	5570	0
394	20250219	131600	163199340	5570	5570	5570	5570	1
395	20250219	131500	163193770	5540	5540	5540	5540	0
396	20250219	131400	163193770	5540	5540	5540	5540	2
397	20250219	131300	163182690	5570	5540	5570	5540	2
398	20250219	131200	163171580	5540	5540	5540	5540	0
399	20250219	131100	163171580	5540	5540	5540	5540	1
400	20250219	131000	163166040	5560	5560	5560	5560	0
401	20250219	130900	163166040	5560	5560	5560	5560	0
402	20250219	130800	163166040	5560	5560	5560	5560	4
403	20250219	130700	163143800	5540	5540	5540	5540	1
404	20250219	130600	163138260	5540	5540	5540	5540	0
405	20250219	130500	163138260	5540	5540	5540	5540	151
406	20250219	130400	162301720	5540	5540	5540	5540	0
407	20250219	130300	162301720	5540	5560	5560	5540	407
408	20250219	130200	160038940	5560	5560	5560	5560	2
409	20250219	130100	160027820	5540	5540	5540	5540	1
410	20250219	130000	160022280	5540	5540	5540	5540	100
411	20250219	125900	159468280	5540	5540	5540	5540	0
412	20250219	125800	159468280	5540	5540	5540	5540	1
413	20250219	125700	159462740	5540	5540	5540	5540	0
414	20250219	125600	159462740	5540	5540	5540	5540	0
415	20250219	125500	159462740	5540	5540	5540	5540	0
416	20250219	125400	159462740	5540	5540	5540	5540	1
417	20250219	125300	159457200	5540	5540	5540	5540	22
418	20250219	125200	159335320	5540	5540	5540	5540	0
419	20250219	125100	159335320	5540	5540	5540	5540	1
420	20250219	125000	159329780	5540	5540	5540	5540	47
421	20250219	124900	159069400	5540	5540	5540	5540	1
422	20250219	124800	159063860	5560	5560	5560	5560	0
423	20250219	124700	159063860	5560	5540	5560	5540	73
424	20250219	124600	158659340	5540	5540	5540	5540	0
425	20250219	124500	158659340	5540	5540	5540	5540	0
426	20250219	124400	158659340	5540	5540	5540	5540	1
427	20250219	124300	158653800	5540	5550	5550	5540	700
428	20250219	124200	154774590	5550	5550	5550	5550	0
429	20250219	124100	154774590	5550	5550	5550	5550	0
430	20250219	124000	154774590	5550	5550	5550	5550	1
431	20250219	123900	154769040	5550	5550	5550	5550	200
432	20250219	123800	153659040	5550	5550	5550	5550	0
433	20250219	123700	153659040	5550	5570	5570	5550	21
434	20250219	123600	153542280	5570	5570	5570	5570	0
435	20250219	123500	153542280	5570	5560	5570	5550	722
436	20250219	123400	149531760	5560	5560	5560	5560	32
437	20250219	123300	149353840	5560	5560	5560	5560	1
438	20250219	123200	149348280	5570	5570	5570	5570	0
439	20250219	123100	149348280	5570	5570	5570	5570	45
440	20250219	123000	149097630	5570	5570	5570	5560	121
441	20250219	122900	148423670	5570	5570	5570	5570	0
442	20250219	122800	148423670	5570	5570	5570	5570	20
443	20250219	122700	148312270	5560	5560	5560	5560	0
444	20250219	122600	148312270	5560	5560	5560	5560	1
445	20250219	122500	148306710	5570	5570	5570	5570	15
446	20250219	122400	148223160	5560	5560	5560	5560	0
447	20250219	122300	148223160	5560	5560	5560	5560	1
448	20250219	122200	148217600	5570	5570	5570	5570	0
449	20250219	122100	148217600	5570	5570	5570	5570	310
450	20250219	122000	146490900	5580	5580	5580	5580	399
451	20250219	121900	144264480	5580	5580	5580	5560	55
452	20250219	121800	143957600	5550	5550	5550	5550	0
453	20250219	121700	143957600	5550	5550	5550	5550	0
454	20250219	121600	143957600	5550	5560	5560	5550	51
455	20250219	121500	143674050	5580	5580	5580	5580	2
456	20250219	121400	143662890	5580	5560	5580	5560	52
457	20250219	121300	143373750	5550	5550	5550	5550	227
458	20250219	121200	142113900	5550	5520	5550	5510	5717
459	20250219	121100	110537760	5520	5520	5520	5520	54
460	20250219	121000	110239680	5520	5520	5520	5520	0
461	20250219	120900	110239680	5520	5520	5520	5510	42
462	20250219	120800	110007850	5520	5520	5520	5520	5
463	20250219	120700	109980250	5510	5510	5510	5510	0
464	20250219	120600	109980250	5510	5510	5510	5510	0
465	20250219	120500	109980250	5510	5510	5510	5510	1
466	20250219	120400	109974740	5510	5510	5510	5510	0
467	20250219	120300	109974740	5510	5510	5510	5510	0
468	20250219	120200	109974740	5510	5510	5510	5510	1
469	20250219	120100	109969230	5520	5520	5520	5520	0
470	20250219	120000	109969230	5520	5520	5520	5520	1
471	20250219	115900	109963710	5510	5510	5510	5510	50
472	20250219	115800	109688210	5510	5510	5510	5510	1
473	20250219	115700	109682700	5510	5510	5510	5510	0
474	20250219	115600	109682700	5510	5510	5510	5510	0
475	20250219	115500	109682700	5510	5510	5510	5510	2
476	20250219	115400	109671680	5510	5510	5510	5510	0
477	20250219	115300	109671680	5510	5510	5510	5510	0
478	20250219	115200	109671680	5510	5510	5510	5510	20
479	20250219	115100	109561480	5510	5520	5520	5510	26
480	20250219	115000	109417970	5520	5520	5520	5520	20
481	20250219	114900	109307570	5520	5520	5520	5510	886
482	20250219	114800	104424200	5510	5510	5510	5510	1
483	20250219	114700	104418690	5520	5520	5520	5520	646
484	20250219	114600	100852770	5510	5510	5510	5510	0
485	20250219	114500	100852770	5510	5510	5510	5510	0
486	20250219	114400	100852770	5510	5520	5520	5510	701
487	20250219	114300	96983260	5510	5510	5510	5510	0
488	20250219	114200	96983260	5510	5510	5510	5510	0
489	20250219	114100	96983260	5510	5520	5520	5510	51
490	20250219	114000	96701750	5520	5520	5520	5520	0
491	20250219	113900	96701750	5520	5520	5520	5520	1
492	20250219	113800	96696230	5520	5520	5520	5520	0
493	20250219	113700	96696230	5520	5520	5520	5520	34
494	20250219	113600	96508550	5520	5520	5520	5520	0
495	20250219	113500	96508550	5520	5510	5530	5510	524
496	20250219	113400	93610980	5510	5530	5530	5510	299
497	20250219	113300	91957530	5530	5530	5530	5530	0
498	20250219	113200	91957530	5530	5530	5530	5530	1
499	20250219	113100	91952000	5510	5510	5510	5510	1
500	20250219	113000	91946490	5530	5530	5530	5530	3
501	20250219	112900	91929900	5510	5510	5510	5510	0
502	20250219	112800	91929900	5510	5510	5510	5510	1
503	20250219	112700	91924390	5510	5520	5520	5510	60
504	20250219	112600	91593780	5530	5530	5530	5530	1
505	20250219	112500	91588250	5530	5530	5530	5530	3
506	20250219	112400	91571660	5510	5510	5510	5510	1
507	20250219	112300	91566150	5510	5510	5510	5510	1
508	20250219	112200	91560640	5530	5530	5530	5530	3
509	20250219	112100	91544050	5510	5510	5510	5510	1
510	20250219	112000	91538540	5510	5510	5510	5510	1
511	20250219	111900	91533030	5510	5520	5520	5510	19
512	20250219	111800	91428160	5510	5510	5510	5510	0
513	20250219	111700	91428160	5510	5510	5510	5510	1
514	20250219	111600	91422650	5510	5510	5510	5510	0
515	20250219	111500	91422650	5510	5510	5510	5510	0
516	20250219	111400	91422650	5510	5510	5510	5510	1
517	20250219	111300	91417140	5510	5510	5510	5510	11
518	20250219	111200	91356530	5510	5510	5510	5510	0
519	20250219	111100	91356530	5510	5510	5510	5510	0
520	20250219	111000	91356530	5510	5510	5510	5510	1
521	20250219	110900	91351020	5540	5540	5540	5540	1
522	20250219	110800	91345480	5510	5510	5510	5510	0
523	20250219	110700	91345480	5510	5510	5510	5510	1
524	20250219	110600	91339970	5540	5510	5540	5510	599
525	20250219	110500	88039290	5510	5510	5510	5510	20
526	20250219	110400	87929090	5500	5500	5500	5500	0
527	20250219	110300	87929090	5500	5500	5500	5500	1
528	20250219	110200	87923590	5500	5500	5500	5500	1
529	20250219	110100	87918090	5500	5500	5500	5500	0
530	20250219	110000	87918090	5500	5510	5510	5500	8
531	20250219	105900	87874020	5500	5500	5500	5500	0
532	20250219	105800	87874020	5500	5500	5500	5500	0
533	20250219	105700	87874020	5500	5500	5500	5500	1
534	20250219	105600	87868520	5500	5500	5500	5500	1
535	20250219	105500	87863020	5510	5510	5510	5510	501
536	20250219	105400	85102510	5500	5500	5500	5500	0
537	20250219	105300	85102510	5500	5500	5500	5500	1
538	20250219	105200	85097010	5500	5510	5510	5500	99
539	20250219	105100	84551720	5500	5500	5500	5500	1113
540	20250219	105000	78430220	5500	5500	5500	5500	19
541	20250219	104900	78325720	5500	5500	5500	5500	21
542	20250219	104800	78210220	5500	5500	5500	5500	27
543	20250219	104700	78061720	5500	5500	5500	5500	99
544	20250219	104600	77517220	5500	5500	5500	5500	1
545	20250219	104500	77511720	5500	5500	5500	5500	1
546	20250219	104400	77506220	5510	5510	5510	5510	6
547	20250219	104300	77473160	5500	5500	5500	5500	0
548	20250219	104200	77473160	5500	5500	5500	5500	1
549	20250219	104100	77467660	5530	5530	5530	5530	3
550	20250219	104000	77451070	5530	5530	5530	5530	1
551	20250219	103900	77445540	5500	5500	5500	5500	1
552	20250219	103800	77440040	5500	5500	5500	5500	0
553	20250219	103700	77440040	5500	5530	5530	5500	20
554	20250219	103600	77329950	5500	5500	5500	5500	229
555	20250219	103500	76070450	5500	5500	5500	5500	1
556	20250219	103400	76064950	5500	5500	5500	5500	15
557	20250219	103300	75982450	5530	5530	5530	5530	46
558	20250219	103200	75728070	5510	5540	5540	5510	4
559	20250219	103100	75705940	5540	5540	5540	5540	97
560	20250219	103000	75168560	5540	5540	5540	5540	91
561	20250219	102900	74664420	5540	5540	5540	5540	3
562	20250219	102800	74647800	5540	5510	5540	5500	365
563	20250219	102700	72640110	5500	5510	5510	5500	2502
564	20250219	102600	58856120	5510	5510	5510	5510	0
565	20250219	102500	58856120	5510	5540	5540	5510	9
566	20250219	102400	58806380	5540	5540	5540	5540	0
567	20250219	102300	58806380	5540	5540	5540	5540	0
568	20250219	102200	58806380	5540	5540	5540	5540	6
569	20250219	102100	58773140	5500	5500	5500	5500	1
570	20250219	102000	58767640	5540	5510	5540	5510	11
571	20250219	101900	58707000	5500	5500	5500	5500	0
572	20250219	101800	58707000	5500	5510	5510	5500	26
573	20250219	101700	58563750	5510	5510	5510	5510	380
574	20250219	101600	56469950	5510	5540	5540	5510	56
575	20250219	101500	56159740	5540	5520	5540	5520	86
576	20250219	101400	55684920	5510	5520	5520	5510	110
577	20250219	101300	55077820	5520	5520	5520	5520	16
578	20250219	101200	54989500	5500	5500	5500	5500	0
579	20250219	101100	54989500	5500	5500	5500	5500	1
580	20250219	101000	54984000	5520	5520	5520	5520	0
581	20250219	100900	54984000	5520	5520	5520	5520	0
582	20250219	100800	54984000	5520	5510	5520	5500	57
583	20250219	100700	54669910	5500	5500	5500	5500	1
584	20250219	100600	54664410	5500	5500	5500	5500	1
585	20250219	100500	54658910	5500	5500	5500	5500	1
586	20250219	100400	54653410	5500	5500	5500	5500	0
587	20250219	100300	54653410	5500	5500	5500	5500	0
588	20250219	100200	54653410	5500	5500	5500	5500	0
589	20250219	100100	54653410	5500	5500	5500	5500	1
590	20250219	100000	54647910	5510	5510	5510	5510	20
591	20250219	095900	54537710	5490	5510	5510	5490	55
592	20250219	095800	54234760	5490	5490	5490	5490	1
593	20250219	095700	54229270	5490	5490	5490	5490	0
594	20250219	095600	54229270	5490	5500	5500	5490	2069
595	20250219	095500	42853910	5500	5500	5500	5500	0
596	20250219	095400	42853910	5500	5510	5510	5500	1616
597	20250219	095300	33950580	5510	5530	5530	5510	2396
598	20250219	095200	20713320	5530	5530	5530	5530	0
599	20250219	095100	20713320	5530	5530	5530	5530	1
600	20250219	095000	20707790	5530	5530	5530	5530	1
601	20250219	094900	20702260	5540	5540	5540	5540	2
602	20250219	094800	20691180	5520	5520	5520	5520	4
603	20250219	094700	20669100	5520	5530	5540	5520	18
604	20250219	094600	20569710	5530	5530	5540	5530	135
605	20250219	094500	19822510	5520	5520	5520	5520	214
606	20250219	094400	18641230	5510	5510	5510	5510	1
607	20250219	094300	18635720	5520	5520	5520	5520	13
608	20250219	094200	18563960	5510	5510	5510	5510	0
609	20250219	094100	18563960	5510	5510	5510	5510	0
610	20250219	094000	18563960	5510	5510	5510	5510	1
611	20250219	093900	18558450	5520	5520	5520	5520	10
612	20250219	093800	18503250	5520	5520	5520	5520	1
613	20250219	093700	18497730	5520	5520	5520	5510	11
614	20250219	093600	18437020	5520	5520	5520	5520	2
615	20250219	093500	18425980	5510	5510	5510	5510	9
616	20250219	093400	18376390	5510	5510	5510	5510	6
617	20250219	093300	18343330	5500	5500	5500	5500	1
618	20250219	093200	18337830	5500	5500	5500	5500	0
619	20250219	093100	18337830	5500	5500	5500	5500	10
620	20250219	093000	18282830	5500	5500	5500	5500	2
621	20250219	092900	18271830	5500	5500	5500	5500	0
622	20250219	092800	18271830	5500	5500	5500	5500	19
623	20250219	092700	18167330	5500	5500	5500	5500	0
624	20250219	092600	18167330	5500	5510	5510	5500	68
625	20250219	092500	17792660	5520	5520	5520	5520	10
626	20250219	092400	17737460	5520	5520	5520	5520	200
627	20250219	092300	16633460	5510	5490	5510	5490	73
628	20250219	092200	16231250	5490	5490	5490	5490	8
629	20250219	092100	16187330	5500	5500	5500	5500	53
630	20250219	092000	15895830	5500	5500	5500	5500	1
631	20250219	091900	15890330	5500	5500	5500	5500	549
632	20250219	091800	12870830	5500	5500	5500	5490	88
633	20250219	091700	12387330	5490	5490	5490	5490	19
634	20250219	091600	12283020	5490	5500	5500	5490	24
635	20250219	091500	12151200	5500	5500	5500	5500	0
636	20250219	091400	12151200	5500	5500	5500	5500	10
637	20250219	091300	12096200	5500	5500	5500	5500	0
638	20250219	091200	12096200	5500	5500	5500	5500	13
639	20250219	091100	12024700	5500	5500	5500	5500	8
640	20250219	091000	11980700	5490	5500	5500	5480	853
641	20250219	090900	7294990	5500	5510	5510	5500	2
642	20250219	090800	7283980	5510	5500	5510	5500	195
643	20250219	090700	6211470	5510	5510	5510	5510	51
644	20250219	090600	5930460	5510	5510	5510	5510	2
645	20250219	090500	5919440	5510	5520	5520	5510	2
646	20250219	090400	5908410	5490	5490	5490	5490	1
647	20250219	090300	5902920	5490	5490	5490	5490	0
648	20250219	090200	5902920	5490	5500	5500	5490	50
649	20250219	090100	5628260	5500	5500	5500	5500	184
650	20250219	090000	4616260	5500	5530	5530	5500	837