KissMeData/084730/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200100	211411270	9770	9770	9770	9770	521
3	20250219	200000	211411270	9770	9770	9770	9770	0
4	20250219	195900	211411270	9770	9770	9770	9770	0
5	20250219	195800	211411270	9770	9770	9770	9770	0
6	20250219	195700	211411270	9770	9770	9770	9770	0
7	20250219	195600	211411270	9770	9770	9770	9770	0
8	20250219	195500	211411270	9770	9770	9770	9770	0
9	20250219	195400	211411270	9770	9770	9770	9770	0
10	20250219	195300	211411270	9770	9770	9770	9770	0
11	20250219	195200	211411270	9770	9770	9770	9770	0
12	20250219	195100	211411270	9770	9770	9770	9770	0
13	20250219	195000	211411270	9770	9770	9770	9770	0
14	20250219	194900	211411270	9770	9770	9770	9770	0
15	20250219	194800	211411270	9770	9770	9770	9770	0
16	20250219	194700	211411270	9770	9770	9770	9770	0
17	20250219	194600	211411270	9770	9770	9770	9770	0
18	20250219	194500	211411270	9770	9770	9770	9770	0
19	20250219	194400	211411270	9770	9770	9770	9770	0
20	20250219	194300	211411270	9770	9770	9770	9770	0
21	20250219	194200	211411270	9770	9770	9770	9770	0
22	20250219	194100	211411270	9770	9770	9770	9770	0
23	20250219	194000	211411270	9770	9770	9770	9770	0
24	20250219	193900	211411270	9770	9770	9770	9770	0
25	20250219	193800	211411270	9770	9770	9770	9770	0
26	20250219	193700	211411270	9770	9770	9770	9770	0
27	20250219	193600	211411270	9770	9770	9770	9770	0
28	20250219	193500	211411270	9770	9770	9770	9770	0
29	20250219	193400	211411270	9770	9770	9770	9770	0
30	20250219	193300	211411270	9770	9770	9770	9770	0
31	20250219	193200	211411270	9770	9770	9770	9770	0
32	20250219	193100	211411270	9770	9770	9770	9770	521
33	20250219	193000	211411270	9770	9770	9770	9770	0
34	20250219	192900	211411270	9770	9770	9770	9770	0
35	20250219	192800	211411270	9770	9770	9770	9770	0
36	20250219	192700	211411270	9770	9770	9770	9770	0
37	20250219	192600	211411270	9770	9770	9770	9770	0
38	20250219	192500	211411270	9770	9770	9770	9770	0
39	20250219	192400	211411270	9770	9770	9770	9770	0
40	20250219	192300	211411270	9770	9770	9770	9770	0
41	20250219	192200	211411270	9770	9770	9770	9770	0
42	20250219	192100	211411270	9770	9770	9770	9770	0
43	20250219	192000	211411270	9770	9770	9770	9770	0
44	20250219	191900	211411270	9770	9770	9770	9770	0
45	20250219	191800	211411270	9770	9770	9770	9770	0
46	20250219	191700	211411270	9770	9770	9770	9770	0
47	20250219	191600	211411270	9770	9770	9770	9770	0
48	20250219	191500	211411270	9770	9770	9770	9770	0
49	20250219	191400	211411270	9770	9770	9770	9770	0
50	20250219	191300	211411270	9770	9770	9770	9770	0
51	20250219	191200	211411270	9770	9770	9770	9770	0
52	20250219	191100	211411270	9770	9770	9770	9770	0
53	20250219	191000	211411270	9770	9770	9770	9770	0
54	20250219	190900	211411270	9770	9770	9770	9770	0
55	20250219	190800	211411270	9770	9770	9770	9770	0
56	20250219	190700	211411270	9770	9770	9770	9770	0
57	20250219	190600	211411270	9770	9770	9770	9770	0
58	20250219	190500	211411270	9770	9770	9770	9770	0
59	20250219	190400	211411270	9770	9770	9770	9770	0
60	20250219	190300	211411270	9770	9770	9770	9770	0
61	20250219	190200	211411270	9770	9770	9770	9770	0
62	20250219	190100	211411270	9770	9770	9770	9770	521
63	20250219	190000	211411270	9770	9770	9770	9770	0
64	20250219	185900	211411270	9770	9770	9770	9770	0
65	20250219	185800	211411270	9770	9770	9770	9770	0
66	20250219	185700	211411270	9770	9770	9770	9770	0
67	20250219	185600	211411270	9770	9770	9770	9770	0
68	20250219	185500	211411270	9770	9770	9770	9770	0
69	20250219	185400	211411270	9770	9770	9770	9770	0
70	20250219	185300	211411270	9770	9770	9770	9770	0
71	20250219	185200	211411270	9770	9770	9770	9770	0
72	20250219	185100	211411270	9770	9770	9770	9770	0
73	20250219	185000	211411270	9770	9770	9770	9770	0
74	20250219	184900	211411270	9770	9770	9770	9770	0
75	20250219	184800	211411270	9770	9770	9770	9770	0
76	20250219	184700	211411270	9770	9770	9770	9770	0
77	20250219	184600	211411270	9770	9770	9770	9770	0
78	20250219	184500	211411270	9770	9770	9770	9770	0
79	20250219	184400	211411270	9770	9770	9770	9770	0
80	20250219	184300	211411270	9770	9770	9770	9770	0
81	20250219	184200	211411270	9770	9770	9770	9770	0
82	20250219	184100	211411270	9770	9770	9770	9770	0
83	20250219	184000	211411270	9770	9770	9770	9770	0
84	20250219	183900	211411270	9770	9770	9770	9770	0
85	20250219	183800	211411270	9770	9770	9770	9770	0
86	20250219	183700	211411270	9770	9770	9770	9770	0
87	20250219	183600	211411270	9770	9770	9770	9770	0
88	20250219	183500	211411270	9770	9770	9770	9770	0
89	20250219	183400	211411270	9770	9770	9770	9770	0
90	20250219	183300	211411270	9770	9770	9770	9770	0
91	20250219	183200	211411270	9770	9770	9770	9770	0
92	20250219	183100	211411270	9770	9770	9770	9770	521
93	20250219	183000	211411270	9770	9770	9770	9770	0
94	20250219	182900	211411270	9770	9770	9770	9770	0
95	20250219	182800	211411270	9770	9770	9770	9770	0
96	20250219	182700	211411270	9770	9770	9770	9770	0
97	20250219	182600	211411270	9770	9770	9770	9770	0
98	20250219	182500	211411270	9770	9770	9770	9770	0
99	20250219	182400	211411270	9770	9770	9770	9770	0
100	20250219	182300	211411270	9770	9770	9770	9770	0
101	20250219	182200	211411270	9770	9770	9770	9770	0
102	20250219	182100	211411270	9770	9770	9770	9770	0
103	20250219	182000	211411270	9770	9770	9770	9770	0
104	20250219	181900	211411270	9770	9770	9770	9770	0
105	20250219	181800	211411270	9770	9770	9770	9770	0
106	20250219	181700	211411270	9770	9770	9770	9770	0
107	20250219	181600	211411270	9770	9770	9770	9770	0
108	20250219	181500	211411270	9770	9770	9770	9770	0
109	20250219	181400	211411270	9770	9770	9770	9770	0
110	20250219	181300	211411270	9770	9770	9770	9770	0
111	20250219	181200	211411270	9770	9770	9770	9770	0
112	20250219	181100	211411270	9770	9770	9770	9770	0
113	20250219	181000	211411270	9770	9770	9770	9770	0
114	20250219	180900	211411270	9770	9770	9770	9770	0
115	20250219	180800	211411270	9770	9770	9770	9770	0
116	20250219	180700	211411270	9770	9770	9770	9770	0
117	20250219	180600	211411270	9770	9770	9770	9770	0
118	20250219	180500	211411270	9770	9770	9770	9770	0
119	20250219	180400	211411270	9770	9770	9770	9770	0
120	20250219	180300	211411270	9770	9770	9770	9770	0
121	20250219	180200	211411270	9770	9770	9770	9770	0
122	20250219	180100	211411270	9770	9770	9770	9770	521
123	20250219	180000	211411270	9770	9770	9770	9770	0
124	20250219	175900	211411270	9770	9770	9770	9770	0
125	20250219	175800	211411270	9770	9770	9770	9770	0
126	20250219	175700	211411270	9770	9770	9770	9770	0
127	20250219	175600	211411270	9770	9770	9770	9770	0
128	20250219	175500	211411270	9770	9770	9770	9770	0
129	20250219	175400	211411270	9770	9770	9770	9770	0
130	20250219	175300	211411270	9770	9770	9770	9770	0
131	20250219	175200	211411270	9770	9770	9770	9770	0
132	20250219	175100	211411270	9770	9770	9770	9770	0
133	20250219	175000	211411270	9770	9770	9770	9770	0
134	20250219	174900	211411270	9770	9770	9770	9770	0
135	20250219	174800	211411270	9770	9770	9770	9770	0
136	20250219	174700	211411270	9770	9770	9770	9770	0
137	20250219	174600	211411270	9770	9770	9770	9770	0
138	20250219	174500	211411270	9770	9770	9770	9770	0
139	20250219	174400	211411270	9770	9770	9770	9770	0
140	20250219	174300	211411270	9770	9770	9770	9770	0
141	20250219	174200	211411270	9770	9770	9770	9770	0
142	20250219	174100	211411270	9770	9770	9770	9770	0
143	20250219	174000	211411270	9770	9770	9770	9770	0
144	20250219	173900	211411270	9770	9770	9770	9770	0
145	20250219	173800	211411270	9770	9770	9770	9770	0
146	20250219	173700	211411270	9770	9770	9770	9770	0
147	20250219	173600	211411270	9770	9770	9770	9770	0
148	20250219	173500	211411270	9770	9770	9770	9770	0
149	20250219	173400	211411270	9770	9770	9770	9770	0
150	20250219	173300	211411270	9770	9770	9770	9770	0
151	20250219	173200	211411270	9770	9770	9770	9770	0
152	20250219	173100	211411270	9770	9770	9770	9770	521
153	20250219	173000	211411270	9770	9770	9770	9770	0
154	20250219	172900	211411270	9770	9770	9770	9770	0
155	20250219	172800	211411270	9770	9770	9770	9770	0
156	20250219	172700	211411270	9770	9770	9770	9770	0
157	20250219	172600	211411270	9770	9770	9770	9770	0
158	20250219	172500	211411270	9770	9770	9770	9770	0
159	20250219	172400	211411270	9770	9770	9770	9770	0
160	20250219	172300	211411270	9770	9770	9770	9770	0
161	20250219	172200	211411270	9770	9770	9770	9770	0
162	20250219	172100	211411270	9770	9770	9770	9770	0
163	20250219	172000	211411270	9770	9770	9770	9770	0
164	20250219	171900	211411270	9770	9770	9770	9770	0
165	20250219	171800	211411270	9770	9770	9770	9770	0
166	20250219	171700	211411270	9770	9770	9770	9770	0
167	20250219	171600	211411270	9770	9770	9770	9770	0
168	20250219	171500	211411270	9770	9770	9770	9770	0
169	20250219	171400	211411270	9770	9770	9770	9770	0
170	20250219	171300	211411270	9770	9770	9770	9770	0
171	20250219	171200	211411270	9770	9770	9770	9770	0
172	20250219	171100	211411270	9770	9770	9770	9770	0
173	20250219	171000	211411270	9770	9770	9770	9770	0
174	20250219	170900	211411270	9770	9770	9770	9770	0
175	20250219	170800	211411270	9770	9770	9770	9770	0
176	20250219	170700	211411270	9770	9770	9770	9770	0
177	20250219	170600	211411270	9770	9770	9770	9770	0
178	20250219	170500	211411270	9770	9770	9770	9770	0
179	20250219	170400	211411270	9770	9770	9770	9770	0
180	20250219	170300	211411270	9770	9770	9770	9770	0
181	20250219	170200	211411270	9770	9770	9770	9770	0
182	20250219	170100	211411270	9770	9770	9770	9770	521
183	20250219	170000	211411270	9770	9770	9770	9770	0
184	20250219	165900	211411270	9770	9770	9770	9770	0
185	20250219	165800	211411270	9770	9770	9770	9770	0
186	20250219	165700	211411270	9770	9770	9770	9770	0
187	20250219	165600	211411270	9770	9770	9770	9770	0
188	20250219	165500	211411270	9770	9770	9770	9770	0
189	20250219	165400	211411270	9770	9770	9770	9770	0
190	20250219	165300	211411270	9770	9770	9770	9770	0
191	20250219	165200	211411270	9770	9770	9770	9770	0
192	20250219	165100	211411270	9770	9770	9770	9770	0
193	20250219	165000	211411270	9770	9770	9770	9770	0
194	20250219	164900	211411270	9770	9770	9770	9770	0
195	20250219	164800	211411270	9770	9770	9770	9770	0
196	20250219	164700	211411270	9770	9770	9770	9770	0
197	20250219	164600	211411270	9770	9770	9770	9770	0
198	20250219	164500	211411270	9770	9770	9770	9770	0
199	20250219	164400	211411270	9770	9770	9770	9770	0
200	20250219	164300	211411270	9770	9770	9770	9770	0
201	20250219	164200	211411270	9770	9770	9770	9770	0
202	20250219	164100	211411270	9770	9770	9770	9770	0
203	20250219	164000	211411270	9770	9770	9770	9770	0
204	20250219	163900	211411270	9770	9770	9770	9770	0
205	20250219	163800	211411270	9770	9770	9770	9770	0
206	20250219	163700	211411270	9770	9770	9770	9770	0
207	20250219	163600	211411270	9770	9770	9770	9770	0
208	20250219	163500	211411270	9770	9770	9770	9770	0
209	20250219	163400	211411270	9770	9770	9770	9770	0
210	20250219	163300	211411270	9770	9770	9770	9770	0
211	20250219	163200	211411270	9770	9770	9770	9770	0
212	20250219	163100	211411270	9770	9770	9770	9770	521
213	20250219	163000	211411270	9770	9770	9770	9770	0
214	20250219	162900	211411270	9770	9770	9770	9770	0
215	20250219	162800	211411270	9770	9770	9770	9770	0
216	20250219	162700	211411270	9770	9770	9770	9770	0
217	20250219	162600	211411270	9770	9770	9770	9770	0
218	20250219	162500	211411270	9770	9770	9770	9770	0
219	20250219	162400	211411270	9770	9770	9770	9770	0
220	20250219	162300	211411270	9770	9770	9770	9770	0
221	20250219	162200	211411270	9770	9770	9770	9770	0
222	20250219	162100	211411270	9770	9770	9770	9770	0
223	20250219	162000	211411270	9770	9770	9770	9770	0
224	20250219	161900	211411270	9770	9770	9770	9770	0
225	20250219	161800	211411270	9770	9770	9770	9770	0
226	20250219	161700	211411270	9770	9770	9770	9770	0
227	20250219	161600	211411270	9770	9770	9770	9770	0
228	20250219	161500	211411270	9770	9770	9770	9770	0
229	20250219	161400	211411270	9770	9770	9770	9770	0
230	20250219	161300	211411270	9770	9770	9770	9770	0
231	20250219	161200	211411270	9770	9770	9770	9770	0
232	20250219	161100	211411270	9770	9770	9770	9770	0
233	20250219	161000	211411270	9770	9770	9770	9770	0
234	20250219	160900	211411270	9770	9770	9770	9770	0
235	20250219	160800	211411270	9770	9770	9770	9770	0
236	20250219	160700	211411270	9770	9770	9770	9770	0
237	20250219	160600	211411270	9770	9770	9770	9770	0
238	20250219	160500	211411270	9770	9770	9770	9770	0
239	20250219	160400	211411270	9770	9770	9770	9770	0
240	20250219	160300	211411270	9770	9770	9770	9770	0
241	20250219	160200	211411270	9770	9770	9770	9770	0
242	20250219	160100	211411270	9770	9770	9770	9770	521
243	20250219	160000	211411270	9770	9770	9770	9770	0
244	20250219	155900	211411270	9770	9770	9770	9770	0
245	20250219	155800	211411270	9770	9770	9770	9770	0
246	20250219	155700	211411270	9770	9770	9770	9770	0
247	20250219	155600	211411270	9770	9770	9770	9770	0
248	20250219	155500	211411270	9770	9770	9770	9770	0
249	20250219	155400	211411270	9770	9770	9770	9770	0
250	20250219	155300	211411270	9770	9770	9770	9770	0
251	20250219	155200	211411270	9770	9770	9770	9770	0
252	20250219	155100	211411270	9770	9770	9770	9770	0
253	20250219	155000	211411270	9770	9770	9770	9770	0
254	20250219	154900	211411270	9770	9770	9770	9770	0
255	20250219	154800	211411270	9770	9770	9770	9770	0
256	20250219	154700	211411270	9770	9770	9770	9770	0
257	20250219	154600	211411270	9770	9770	9770	9770	0
258	20250219	154500	211411270	9770	9770	9770	9770	0
259	20250219	154400	211411270	9770	9770	9770	9770	0
260	20250219	154300	211411270	9770	9770	9770	9770	0
261	20250219	154200	211411270	9770	9770	9770	9770	0
262	20250219	154100	211411270	9770	9770	9770	9770	0
263	20250219	154000	211411270	9770	9770	9770	9770	0
264	20250219	153900	211411270	9770	9770	9770	9770	0
265	20250219	153800	211411270	9770	9770	9770	9770	0
266	20250219	153700	211411270	9770	9770	9770	9770	0
267	20250219	153600	211411270	9770	9770	9770	9770	0
268	20250219	153500	211411270	9770	9770	9770	9770	0
269	20250219	153400	211411270	9770	9770	9770	9770	0
270	20250219	153300	211411270	9770	9770	9770	9770	0
271	20250219	153200	211411270	9770	9770	9770	9770	0
272	20250219	153100	211411270	9770	9770	9770	9770	521
273	20250219	153000	211411270	9770	9770	9770	9770	521
274	20250219	152900	206321100	9810	9810	9810	9810	0
275	20250219	152800	206321100	9810	9810	9810	9810	0
276	20250219	152700	206321100	9810	9810	9810	9810	0
277	20250219	152600	206321100	9810	9810	9810	9810	0
278	20250219	152500	206321100	9810	9810	9810	9810	0
279	20250219	152400	206321100	9810	9810	9810	9810	0
280	20250219	152300	206321100	9810	9810	9810	9810	0
281	20250219	152200	206321100	9810	9810	9810	9810	0
282	20250219	152100	206321100	9810	9810	9810	9810	0
283	20250219	152000	206321100	9810	9810	9810	9810	0
284	20250219	151900	206321100	9810	9780	9810	9780	133
285	20250219	151800	205018130	9780	9780	9780	9780	10
286	20250219	151700	204920330	9780	9790	9790	9780	86
287	20250219	151600	204078840	9800	9800	9800	9800	0
288	20250219	151500	204078840	9800	9800	9800	9800	0
289	20250219	151400	204078840	9800	9800	9800	9800	25
290	20250219	151300	203833840	9800	9800	9800	9800	0
291	20250219	151200	203833840	9800	9800	9800	9800	4
292	20250219	151100	203794640	9800	9800	9800	9800	0
293	20250219	151000	203794640	9800	9800	9800	9800	2
294	20250219	150900	203775040	9800	9800	9800	9800	30
295	20250219	150800	203481040	9810	9810	9810	9810	0
296	20250219	150700	203481040	9810	9810	9810	9810	0
297	20250219	150600	203481040	9810	9810	9810	9810	0
298	20250219	150500	203481040	9810	9810	9810	9810	0
299	20250219	150400	203481040	9810	9810	9810	9810	0
300	20250219	150300	203481040	9810	9810	9810	9810	0
301	20250219	150200	203481040	9810	9810	9810	9810	0
302	20250219	150100	203481040	9810	9810	9810	9810	0
303	20250219	150000	203481040	9810	9810	9810	9810	0
304	20250219	145900	203481040	9810	9810	9810	9810	0
305	20250219	145800	203481040	9810	9810	9810	9810	10
306	20250219	145700	203382940	9800	9800	9800	9800	0
307	20250219	145600	203382940	9800	9800	9800	9800	0
308	20250219	145500	203382940	9800	9800	9800	9800	6
309	20250219	145400	203324140	9800	9800	9800	9800	0
310	20250219	145300	203324140	9800	9800	9800	9800	142
311	20250219	145200	201932540	9800	9800	9800	9800	0
312	20250219	145100	201932540	9800	9800	9800	9800	0
313	20250219	145000	201932540	9800	9800	9800	9800	0
314	20250219	144900	201932540	9800	9800	9800	9800	129
315	20250219	144800	200668340	9800	9800	9800	9800	10
316	20250219	144700	200570340	9830	9830	9830	9830	0
317	20250219	144600	200570340	9830	9830	9830	9830	1
318	20250219	144500	200560510	9800	9800	9800	9800	0
319	20250219	144400	200560510	9800	9800	9800	9800	0
320	20250219	144300	200560510	9800	9800	9800	9800	0
321	20250219	144200	200560510	9800	9800	9800	9800	336
322	20250219	144100	197267710	9800	9800	9800	9800	0
323	20250219	144000	197267710	9800	9800	9800	9800	0
324	20250219	143900	197267710	9800	9800	9800	9800	221
325	20250219	143800	195101910	9800	9800	9800	9800	0
326	20250219	143700	195101910	9800	9800	9800	9800	0
327	20250219	143600	195101910	9800	9800	9800	9800	0
328	20250219	143500	195101910	9800	9800	9800	9800	300
329	20250219	143400	192161910	9830	9830	9830	9830	0
330	20250219	143300	192161910	9830	9830	9830	9830	1
331	20250219	143200	192152080	9800	9800	9800	9800	0
332	20250219	143100	192152080	9800	9800	9800	9800	0
333	20250219	143000	192152080	9800	9800	9800	9800	10
334	20250219	142900	192054080	9800	9800	9800	9800	0
335	20250219	142800	192054080	9800	9800	9800	9800	31
336	20250219	142700	191750280	9810	9810	9810	9810	0
337	20250219	142600	191750280	9810	9810	9810	9810	0
338	20250219	142500	191750280	9810	9810	9810	9810	0
339	20250219	142400	191750280	9810	9810	9810	9810	0
340	20250219	142300	191750280	9810	9810	9810	9810	0
341	20250219	142200	191750280	9810	9810	9810	9810	0
342	20250219	142100	191750280	9810	9810	9810	9810	549
343	20250219	142000	186364590	9800	9800	9800	9800	500
344	20250219	141900	181464590	9810	9810	9810	9810	0
345	20250219	141800	181464590	9810	9810	9810	9810	59
346	20250219	141700	180885800	9810	9810	9810	9810	0
347	20250219	141600	180885800	9810	9830	9830	9810	1342
348	20250219	141500	167713940	9830	9830	9830	9830	0
349	20250219	141400	167713940	9830	9800	9830	9800	1018
350	20250219	141300	157737000	9810	9810	9810	9810	1000
351	20250219	141200	147927000	9810	9810	9810	9810	1000
352	20250219	141100	138117000	9830	9830	9830	9830	136
353	20250219	141000	136780120	9820	9820	9820	9820	0
354	20250219	140900	136780120	9820	9820	9820	9820	0
355	20250219	140800	136780120	9820	9820	9820	9820	0
356	20250219	140700	136780120	9820	9820	9820	9820	27
357	20250219	140600	136514980	9820	9820	9820	9820	150
358	20250219	140500	135041980	9830	9830	9830	9830	0
359	20250219	140400	135041980	9830	9830	9830	9830	6
360	20250219	140300	134983000	9840	9840	9840	9840	0
361	20250219	140200	134983000	9840	9840	9840	9840	0
362	20250219	140100	134983000	9840	9840	9840	9840	1
363	20250219	140000	134973160	9840	9840	9840	9840	0
364	20250219	135900	134973160	9840	9840	9840	9840	0
365	20250219	135800	134973160	9840	9840	9840	9840	0
366	20250219	135700	134973160	9840	9840	9840	9840	3
367	20250219	135600	134943640	9840	9840	9840	9840	71
368	20250219	135500	134245000	9840	9840	9840	9840	4
369	20250219	135400	134205640	9840	9840	9840	9840	0
370	20250219	135300	134205640	9840	9840	9840	9840	0
371	20250219	135200	134205640	9840	9840	9840	9840	0
372	20250219	135100	134205640	9840	9840	9840	9840	0
373	20250219	135000	134205640	9840	9840	9840	9840	0
374	20250219	134900	134205640	9840	9840	9840	9840	0
375	20250219	134800	134205640	9840	9840	9840	9840	52
376	20250219	134700	133693960	9840	9840	9840	9840	0
377	20250219	134600	133693960	9840	9840	9840	9840	3
378	20250219	134500	133664440	9840	9840	9840	9840	3
379	20250219	134400	133634920	9830	9830	9830	9830	0
380	20250219	134300	133634920	9830	9830	9830	9830	0
381	20250219	134200	133634920	9830	9830	9830	9830	0
382	20250219	134100	133634920	9830	9830	9830	9830	0
383	20250219	134000	133634920	9830	9830	9830	9830	109
384	20250219	133900	132563450	9830	9830	9830	9830	0
385	20250219	133800	132563450	9830	9830	9830	9830	63
386	20250219	133700	131944160	9830	9830	9830	9830	0
387	20250219	133600	131944160	9830	9830	9830	9830	0
388	20250219	133500	131944160	9830	9830	9830	9830	0
389	20250219	133400	131944160	9830	9830	9830	9830	0
390	20250219	133300	131944160	9830	9830	9830	9830	27
391	20250219	133200	131678750	9840	9840	9840	9840	0
392	20250219	133100	131678750	9840	9840	9840	9840	0
393	20250219	133000	131678750	9840	9840	9840	9840	0
394	20250219	132900	131678750	9840	9840	9840	9840	3
395	20250219	132800	131649230	9830	9830	9830	9830	0
396	20250219	132700	131649230	9830	9830	9830	9830	0
397	20250219	132600	131649230	9830	9830	9830	9830	0
398	20250219	132500	131649230	9830	9830	9830	9830	0
399	20250219	132400	131649230	9830	9830	9830	9830	0
400	20250219	132300	131649230	9830	9830	9830	9830	27
401	20250219	132200	131383820	9820	9830	9830	9820	50
402	20250219	132100	130892690	9830	9840	9840	9830	63
403	20250219	132000	130273150	9850	9850	9850	9850	0
404	20250219	131900	130273150	9850	9850	9850	9850	22
405	20250219	131800	130056450	9860	9860	9860	9860	0
406	20250219	131700	130056450	9860	9860	9860	9860	3
407	20250219	131600	130026870	9860	9860	9860	9860	0
408	20250219	131500	130026870	9860	9860	9860	9860	2
409	20250219	131400	130007150	9860	9860	9860	9860	0
410	20250219	131300	130007150	9860	9860	9860	9860	0
411	20250219	131200	130007150	9860	9870	9870	9860	15
412	20250219	131100	129859190	9870	9870	9870	9870	0
413	20250219	131000	129859190	9870	9870	9870	9870	10
414	20250219	130900	129760490	9870	9870	9870	9870	15
415	20250219	130800	129612440	9860	9860	9860	9860	59
416	20250219	130700	129030700	9860	9860	9860	9860	7
417	20250219	130600	128961680	9860	9860	9860	9860	1
418	20250219	130500	128951820	9860	9860	9860	9860	0
419	20250219	130400	128951820	9860	9860	9860	9860	0
420	20250219	130300	128951820	9860	9860	9860	9860	0
421	20250219	130200	128951820	9860	9860	9860	9860	50
422	20250219	130100	128458820	9840	9840	9840	9840	0
423	20250219	130000	128458820	9840	9840	9840	9840	27
424	20250219	125900	128193140	9860	9850	9860	9850	5
425	20250219	125800	128143860	9860	9860	9860	9860	0
426	20250219	125700	128143860	9860	9860	9860	9860	100
427	20250219	125600	127157860	9860	9860	9860	9860	0
428	20250219	125500	127157860	9860	9860	9860	9860	0
429	20250219	125400	127157860	9860	9860	9860	9860	0
430	20250219	125300	127157860	9860	9860	9860	9860	7
431	20250219	125200	127088840	9820	9820	9820	9820	0
432	20250219	125100	127088840	9820	9820	9820	9820	0
433	20250219	125000	127088840	9820	9820	9820	9820	0
434	20250219	124900	127088840	9820	9820	9820	9820	0
435	20250219	124800	127088840	9820	9820	9820	9820	0
436	20250219	124700	127088840	9820	9820	9820	9820	0
437	20250219	124600	127088840	9820	9820	9820	9820	50
438	20250219	124500	126597840	9830	9830	9830	9830	78
439	20250219	124400	125831100	9830	9830	9830	9830	10
440	20250219	124300	125732800	9830	9830	9830	9830	36
441	20250219	124200	125378920	9830	9830	9830	9830	0
442	20250219	124100	125378920	9830	9830	9830	9830	9
443	20250219	124000	125290450	9830	9830	9830	9830	64
444	20250219	123900	124661330	9830	9830	9830	9830	0
445	20250219	123800	124661330	9830	9830	9830	9830	0
446	20250219	123700	124661330	9830	9830	9830	9830	0
447	20250219	123600	124661330	9830	9830	9830	9830	0
448	20250219	123500	124661330	9830	9840	9840	9830	201
449	20250219	123400	122685190	9830	9830	9830	9830	9
450	20250219	123300	122596720	9850	9850	9850	9850	0
451	20250219	123200	122596720	9850	9830	9850	9830	569
452	20250219	123100	116999710	9830	9830	9830	9830	9
453	20250219	123000	116911240	9840	9840	9840	9840	0
454	20250219	122900	116911240	9840	9840	9840	9840	10
455	20250219	122800	116812840	9810	9810	9810	9810	0
456	20250219	122700	116812840	9810	9810	9810	9810	0
457	20250219	122600	116812840	9810	9810	9810	9810	0
458	20250219	122500	116812840	9810	9810	9810	9810	0
459	20250219	122400	116812840	9810	9810	9810	9810	0
460	20250219	122300	116812840	9810	9810	9810	9810	0
461	20250219	122200	116812840	9810	9810	9810	9810	0
462	20250219	122100	116812840	9810	9810	9810	9810	0
463	20250219	122000	116812840	9810	9810	9810	9810	0
464	20250219	121900	116812840	9810	9810	9810	9810	0
465	20250219	121800	116812840	9810	9810	9810	9810	0
466	20250219	121700	116812840	9810	9810	9810	9810	30
467	20250219	121600	116518540	9770	9770	9770	9770	0
468	20250219	121500	116518540	9770	9800	9800	9770	300
469	20250219	121400	113580990	9800	9830	9830	9800	721
470	20250219	121300	106509730	9850	9850	9850	9850	20
471	20250219	121200	106312730	9850	9850	9850	9850	0
472	20250219	121100	106312730	9850	9850	9850	9850	0
473	20250219	121000	106312730	9850	9850	9850	9850	0
474	20250219	120900	106312730	9850	9850	9850	9850	1
475	20250219	120800	106302880	9850	9850	9850	9850	0
476	20250219	120700	106302880	9850	9850	9850	9850	0
477	20250219	120600	106302880	9850	9850	9850	9850	0
478	20250219	120500	106302880	9850	9850	9850	9850	0
479	20250219	120400	106302880	9850	9850	9850	9850	0
480	20250219	120300	106302880	9850	9850	9850	9850	0
481	20250219	120200	106302880	9850	9850	9850	9850	0
482	20250219	120100	106302880	9850	9850	9850	9850	0
483	20250219	120000	106302880	9850	9850	9850	9850	1
484	20250219	115900	106293030	9850	9850	9850	9850	0
485	20250219	115800	106293030	9850	9850	9850	9850	0
486	20250219	115700	106293030	9850	9850	9850	9850	79
487	20250219	115600	105514880	9840	9830	9840	9830	72
488	20250219	115500	104806410	9840	9840	9840	9840	17
489	20250219	115400	104639130	9840	9840	9840	9840	24
490	20250219	115300	104402970	9840	9830	9840	9830	42
491	20250219	115200	103989930	9830	9830	9830	9830	29
492	20250219	115100	103704860	9830	9830	9830	9830	118
493	20250219	115000	102544920	9830	9830	9830	9830	1
494	20250219	114900	102535090	9830	9830	9830	9830	0
495	20250219	114800	102535090	9830	9830	9830	9830	0
496	20250219	114700	102535090	9830	9830	9830	9830	20
497	20250219	114600	102338490	9800	9800	9800	9800	150
498	20250219	114500	100868490	9820	9820	9820	9820	0
499	20250219	114400	100868490	9820	9820	9820	9820	0
500	20250219	114300	100868490	9820	9820	9820	9820	0
501	20250219	114200	100868490	9820	9820	9820	9820	0
502	20250219	114100	100868490	9820	9820	9820	9820	1
503	20250219	114000	100858670	9830	9830	9830	9830	0
504	20250219	113900	100858670	9830	9830	9830	9830	0
505	20250219	113800	100858670	9830	9820	9830	9820	388
506	20250219	113700	97048500	9810	9810	9810	9810	33
507	20250219	113600	96724770	9800	9800	9800	9800	0
508	20250219	113500	96724770	9800	9800	9800	9800	150
509	20250219	113400	95254770	9800	9800	9800	9800	1
510	20250219	113300	95244970	9810	9800	9810	9800	77
511	20250219	113200	94489870	9810	9810	9810	9810	2
512	20250219	113100	94470250	9820	9820	9820	9820	0
513	20250219	113000	94470250	9820	9820	9820	9820	0
514	20250219	112900	94470250	9820	9820	9820	9820	10
515	20250219	112800	94372050	9830	9830	9830	9830	0
516	20250219	112700	94372050	9830	9830	9830	9830	0
517	20250219	112600	94372050	9830	9830	9830	9830	0
518	20250219	112500	94372050	9830	9830	9830	9830	0
519	20250219	112400	94372050	9830	9830	9830	9830	0
520	20250219	112300	94372050	9830	9830	9830	9830	0
521	20250219	112200	94372050	9830	9830	9830	9830	0
522	20250219	112100	94372050	9830	9830	9830	9830	1
523	20250219	112000	94362220	9800	9800	9800	9800	31
524	20250219	111900	94058420	9850	9850	9850	9850	0
525	20250219	111800	94058420	9850	9850	9850	9850	0
526	20250219	111700	94058420	9850	9850	9850	9850	0
527	20250219	111600	94058420	9850	9810	9850	9810	14
528	20250219	111500	93921040	9800	9800	9800	9800	0
529	20250219	111400	93921040	9800	9840	9840	9800	1350
530	20250219	111300	80686270	9850	9850	9850	9850	0
531	20250219	111200	80686270	9850	9850	9850	9850	0
532	20250219	111100	80686270	9850	9850	9850	9850	0
533	20250219	111000	80686270	9850	9850	9850	9850	0
534	20250219	110900	80686270	9850	9850	9850	9850	0
535	20250219	110800	80686270	9850	9850	9850	9850	1
536	20250219	110700	80676420	9850	9850	9850	9850	3
537	20250219	110600	80646870	9840	9850	9850	9840	3
538	20250219	110500	80617340	9850	9850	9850	9850	0
539	20250219	110400	80617340	9850	9850	9850	9850	0
540	20250219	110300	80617340	9850	9850	9850	9850	1
541	20250219	110200	80607490	9860	9860	9860	9860	0
542	20250219	110100	80607490	9860	9860	9860	9860	0
543	20250219	110000	80607490	9860	9830	9860	9830	75
544	20250219	105900	79869730	9830	9830	9830	9830	0
545	20250219	105800	79869730	9830	9830	9830	9830	0
546	20250219	105700	79869730	9830	9830	9830	9830	1
547	20250219	105600	79859900	9810	9810	9810	9810	36
548	20250219	105500	79506740	9800	9760	9800	9760	408
549	20250219	105400	75508870	9770	9800	9800	9770	261
550	20250219	105300	72958870	9800	9770	9800	9770	514
551	20250219	105200	67935260	9760	9760	9760	9760	0
552	20250219	105100	67935260	9760	9760	9760	9760	0
553	20250219	105000	67935260	9760	9760	9760	9760	0
554	20250219	104900	67935260	9760	9760	9760	9760	14
555	20250219	104800	67798620	9730	9730	9730	9730	0
556	20250219	104700	67798620	9730	9730	9730	9730	20
557	20250219	104600	67604020	9770	9770	9770	9770	12
558	20250219	104500	67486780	9740	9740	9740	9740	100
559	20250219	104400	66512780	9740	9740	9740	9740	0
560	20250219	104300	66512780	9740	9740	9740	9740	31
561	20250219	104200	66210840	9740	9740	9740	9740	0
562	20250219	104100	66210840	9740	9740	9740	9740	0
563	20250219	104000	66210840	9740	9740	9740	9740	0
564	20250219	103900	66210840	9740	9740	9740	9740	0
565	20250219	103800	66210840	9740	9740	9740	9740	0
566	20250219	103700	66210840	9740	9740	9740	9740	11
567	20250219	103600	66103700	9740	9760	9760	9740	30
568	20250219	103500	65810940	9770	9770	9770	9760	13
569	20250219	103400	65684030	9780	9780	9780	9780	0
570	20250219	103300	65684030	9780	9780	9780	9780	0
571	20250219	103200	65684030	9780	9780	9780	9780	0
572	20250219	103100	65684030	9780	9780	9780	9780	0
573	20250219	103000	65684030	9780	9780	9780	9780	0
574	20250219	102900	65684030	9780	9780	9780	9780	0
575	20250219	102800	65684030	9780	9780	9780	9780	0
576	20250219	102700	65684030	9780	9780	9780	9780	53
577	20250219	102600	65165690	9780	9780	9780	9780	7
578	20250219	102500	65097230	9780	9780	9780	9780	0
579	20250219	102400	65097230	9780	9780	9780	9780	0
580	20250219	102300	65097230	9780	9790	9790	9780	29
581	20250219	102200	64813510	9790	9790	9790	9790	6
582	20250219	102100	64754770	9810	9810	9810	9810	0
583	20250219	102000	64754770	9810	9810	9810	9810	1
584	20250219	101900	64744960	9810	9810	9810	9810	0
585	20250219	101800	64744960	9810	9810	9810	9810	0
586	20250219	101700	64744960	9810	9810	9810	9810	0
587	20250219	101600	64744960	9810	9810	9810	9810	1
588	20250219	101500	64735150	9790	9790	9790	9790	2
589	20250219	101400	64715570	9810	9810	9810	9810	7
590	20250219	101300	64646900	9810	9810	9810	9810	0
591	20250219	101200	64646900	9810	9810	9810	9810	2
592	20250219	101100	64627280	9820	9820	9820	9820	0
593	20250219	101000	64627280	9820	9820	9820	9820	3
594	20250219	100900	64597820	9820	9820	9820	9820	0
595	20250219	100800	64597820	9820	9820	9820	9820	0
596	20250219	100700	64597820	9820	9800	9820	9800	217
597	20250219	100600	62471160	9800	9790	9800	9790	248
598	20250219	100500	60043110	9800	9800	9800	9800	10
599	20250219	100400	59945110	9800	9780	9800	9780	5
600	20250219	100300	59896150	9800	9800	9800	9800	1
601	20250219	100200	59886350	9810	9810	9810	9810	102
602	20250219	100100	58885730	9800	9780	9810	9780	2604
603	20250219	100000	33372140	9780	9780	9780	9780	3
604	20250219	095900	33342800	9780	9780	9780	9780	0
605	20250219	095800	33342800	9780	9740	9780	9730	31
606	20250219	095700	33041110	9800	9800	9800	9800	0
607	20250219	095600	33041110	9800	9800	9800	9800	0
608	20250219	095500	33041110	9800	9800	9800	9800	0
609	20250219	095400	33041110	9800	9800	9800	9800	0
610	20250219	095300	33041110	9800	9800	9800	9800	0
611	20250219	095200	33041110	9800	9800	9800	9800	30
612	20250219	095100	32747110	9800	9800	9800	9800	0
613	20250219	095000	32747110	9800	9790	9800	9790	13
614	20250219	094900	32619770	9720	9720	9720	9720	0
615	20250219	094800	32619770	9720	9730	9730	9720	5
616	20250219	094700	32571160	9720	9750	9790	9720	175
617	20250219	094600	30865900	9760	9780	9800	9760	538
618	20250219	094500	25611650	9820	9820	9820	9820	2
619	20250219	094400	25592010	9780	9780	9780	9780	0
620	20250219	094300	25592010	9780	9780	9780	9780	2
621	20250219	094200	25572450	9780	9780	9780	9780	0
622	20250219	094100	25572450	9780	9780	9780	9780	26
623	20250219	094000	25318170	9780	9780	9780	9780	13
624	20250219	093900	25191030	9780	9810	9810	9770	545
625	20250219	093800	19856770	9800	9800	9800	9800	0
626	20250219	093700	19856770	9800	9800	9800	9800	0
627	20250219	093600	19856770	9800	9800	9800	9800	0
628	20250219	093500	19856770	9800	9800	9800	9800	0
629	20250219	093400	19856770	9800	9800	9800	9800	0
630	20250219	093300	19856770	9800	9800	9800	9800	0
631	20250219	093200	19856770	9800	9800	9860	9800	106
632	20250219	093100	18817910	9800	9810	9810	9800	105
633	20250219	093000	17788530	9810	9810	9810	9810	0
634	20250219	092900	17788530	9810	9810	9810	9810	0
635	20250219	092800	17788530	9810	9810	9810	9810	0
636	20250219	092700	17788530	9810	9810	9810	9810	0
637	20250219	092600	17788530	9810	9810	9810	9810	0
638	20250219	092500	17788530	9810	9820	9820	9810	13
639	20250219	092400	17660880	9810	9820	9820	9810	52
640	20250219	092300	17150280	9810	9810	9810	9810	0
641	20250219	092200	17150280	9810	9810	9810	9810	0
642	20250219	092100	17150280	9810	9810	9810	9810	0
643	20250219	092000	17150280	9810	9810	9810	9810	20
644	20250219	091900	16954080	9810	9830	9830	9810	25
645	20250219	091800	16708600	9860	9840	9860	9840	33
646	20250219	091700	16383860	9840	9880	9880	9840	409
647	20250219	091600	12359260	9880	9890	9890	9830	216
648	20250219	091500	10233290	9890	9890	9890	9890	50
649	20250219	091400	9738790	9890	9890	9890	9890	1
650	20250219	091300	9728900	9800	9800	9800	9800	109
651	20250219	091200	8660700	9800	9800	9800	9800	129
652	20250219	091100	7396500	9800	9800	9800	9800	1
653	20250219	091000	7386700	9800	9780	9800	9760	470
654	20250219	090900	2788090	9780	9780	9780	9780	3
655	20250219	090800	2758750	9780	9790	9790	9780	2
656	20250219	090700	2739180	9790	9800	9880	9790	111
657	20250219	090600	1651320	9800	9800	9800	9800	2
658	20250219	090500	1631720	9800	9800	9800	9800	1
659	20250219	090400	1621920	9800	9800	9800	9800	1
660	20250219	090300	1612120	9790	9790	9790	9790	24
661	20250219	090200	1377160	9790	9790	9790	9790	1
662	20250219	090100	1367370	9760	9790	9790	9760	116
663	20250219	090000	235180	9790	9800	9800	9790	24