KissMeData/105760/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201700	174867190	5920	5920	5920	5920	565
3	20250219	201600	174867190	5920	5920	5920	5920	0
4	20250219	201500	174867190	5920	5920	5920	5920	0
5	20250219	201400	174867190	5920	5920	5920	5920	0
6	20250219	201300	174867190	5920	5920	5920	5920	0
7	20250219	201200	174867190	5920	5920	5920	5920	0
8	20250219	201100	174867190	5920	5920	5920	5920	0
9	20250219	201000	174867190	5920	5920	5920	5920	0
10	20250219	200900	174867190	5920	5920	5920	5920	0
11	20250219	200800	174867190	5920	5920	5920	5920	0
12	20250219	200700	174867190	5920	5920	5920	5920	0
13	20250219	200600	174867190	5920	5920	5920	5920	0
14	20250219	200500	174867190	5920	5920	5920	5920	0
15	20250219	200400	174867190	5920	5920	5920	5920	0
16	20250219	200300	174867190	5920	5920	5920	5920	0
17	20250219	200200	174867190	5920	5920	5920	5920	0
18	20250219	200100	174867190	5920	5920	5920	5920	0
19	20250219	200000	174867190	5920	5920	5920	5920	0
20	20250219	195900	174867190	5920	5920	5920	5920	0
21	20250219	195800	174867190	5920	5920	5920	5920	0
22	20250219	195700	174867190	5920	5920	5920	5920	0
23	20250219	195600	174867190	5920	5920	5920	5920	0
24	20250219	195500	174867190	5920	5920	5920	5920	0
25	20250219	195400	174867190	5920	5920	5920	5920	0
26	20250219	195300	174867190	5920	5920	5920	5920	0
27	20250219	195200	174867190	5920	5920	5920	5920	0
28	20250219	195100	174867190	5920	5920	5920	5920	0
29	20250219	195000	174867190	5920	5920	5920	5920	0
30	20250219	194900	174867190	5920	5920	5920	5920	0
31	20250219	194800	174867190	5920	5920	5920	5920	0
32	20250219	194700	174867190	5920	5920	5920	5920	565
33	20250219	194600	174867190	5920	5920	5920	5920	0
34	20250219	194500	174867190	5920	5920	5920	5920	0
35	20250219	194400	174867190	5920	5920	5920	5920	0
36	20250219	194300	174867190	5920	5920	5920	5920	0
37	20250219	194200	174867190	5920	5920	5920	5920	0
38	20250219	194100	174867190	5920	5920	5920	5920	0
39	20250219	194000	174867190	5920	5920	5920	5920	0
40	20250219	193900	174867190	5920	5920	5920	5920	0
41	20250219	193800	174867190	5920	5920	5920	5920	0
42	20250219	193700	174867190	5920	5920	5920	5920	0
43	20250219	193600	174867190	5920	5920	5920	5920	0
44	20250219	193500	174867190	5920	5920	5920	5920	0
45	20250219	193400	174867190	5920	5920	5920	5920	0
46	20250219	193300	174867190	5920	5920	5920	5920	0
47	20250219	193200	174867190	5920	5920	5920	5920	0
48	20250219	193100	174867190	5920	5920	5920	5920	0
49	20250219	193000	174867190	5920	5920	5920	5920	0
50	20250219	192900	174867190	5920	5920	5920	5920	0
51	20250219	192800	174867190	5920	5920	5920	5920	0
52	20250219	192700	174867190	5920	5920	5920	5920	0
53	20250219	192600	174867190	5920	5920	5920	5920	0
54	20250219	192500	174867190	5920	5920	5920	5920	0
55	20250219	192400	174867190	5920	5920	5920	5920	0
56	20250219	192300	174867190	5920	5920	5920	5920	0
57	20250219	192200	174867190	5920	5920	5920	5920	0
58	20250219	192100	174867190	5920	5920	5920	5920	0
59	20250219	192000	174867190	5920	5920	5920	5920	0
60	20250219	191900	174867190	5920	5920	5920	5920	0
61	20250219	191800	174867190	5920	5920	5920	5920	0
62	20250219	191700	174867190	5920	5920	5920	5920	565
63	20250219	191600	174867190	5920	5920	5920	5920	0
64	20250219	191500	174867190	5920	5920	5920	5920	0
65	20250219	191400	174867190	5920	5920	5920	5920	0
66	20250219	191300	174867190	5920	5920	5920	5920	0
67	20250219	191200	174867190	5920	5920	5920	5920	0
68	20250219	191100	174867190	5920	5920	5920	5920	0
69	20250219	191000	174867190	5920	5920	5920	5920	0
70	20250219	190900	174867190	5920	5920	5920	5920	0
71	20250219	190800	174867190	5920	5920	5920	5920	0
72	20250219	190700	174867190	5920	5920	5920	5920	0
73	20250219	190600	174867190	5920	5920	5920	5920	0
74	20250219	190500	174867190	5920	5920	5920	5920	0
75	20250219	190400	174867190	5920	5920	5920	5920	0
76	20250219	190300	174867190	5920	5920	5920	5920	0
77	20250219	190200	174867190	5920	5920	5920	5920	0
78	20250219	190100	174867190	5920	5920	5920	5920	0
79	20250219	190000	174867190	5920	5920	5920	5920	0
80	20250219	185900	174867190	5920	5920	5920	5920	0
81	20250219	185800	174867190	5920	5920	5920	5920	0
82	20250219	185700	174867190	5920	5920	5920	5920	0
83	20250219	185600	174867190	5920	5920	5920	5920	0
84	20250219	185500	174867190	5920	5920	5920	5920	0
85	20250219	185400	174867190	5920	5920	5920	5920	0
86	20250219	185300	174867190	5920	5920	5920	5920	0
87	20250219	185200	174867190	5920	5920	5920	5920	0
88	20250219	185100	174867190	5920	5920	5920	5920	0
89	20250219	185000	174867190	5920	5920	5920	5920	0
90	20250219	184900	174867190	5920	5920	5920	5920	0
91	20250219	184800	174867190	5920	5920	5920	5920	0
92	20250219	184700	174867190	5920	5920	5920	5920	565
93	20250219	184600	174867190	5920	5920	5920	5920	0
94	20250219	184500	174867190	5920	5920	5920	5920	0
95	20250219	184400	174867190	5920	5920	5920	5920	0
96	20250219	184300	174867190	5920	5920	5920	5920	0
97	20250219	184200	174867190	5920	5920	5920	5920	0
98	20250219	184100	174867190	5920	5920	5920	5920	0
99	20250219	184000	174867190	5920	5920	5920	5920	0
100	20250219	183900	174867190	5920	5920	5920	5920	0
101	20250219	183800	174867190	5920	5920	5920	5920	0
102	20250219	183700	174867190	5920	5920	5920	5920	0
103	20250219	183600	174867190	5920	5920	5920	5920	0
104	20250219	183500	174867190	5920	5920	5920	5920	0
105	20250219	183400	174867190	5920	5920	5920	5920	0
106	20250219	183300	174867190	5920	5920	5920	5920	0
107	20250219	183200	174867190	5920	5920	5920	5920	0
108	20250219	183100	174867190	5920	5920	5920	5920	0
109	20250219	183000	174867190	5920	5920	5920	5920	0
110	20250219	182900	174867190	5920	5920	5920	5920	0
111	20250219	182800	174867190	5920	5920	5920	5920	0
112	20250219	182700	174867190	5920	5920	5920	5920	0
113	20250219	182600	174867190	5920	5920	5920	5920	0
114	20250219	182500	174867190	5920	5920	5920	5920	0
115	20250219	182400	174867190	5920	5920	5920	5920	0
116	20250219	182300	174867190	5920	5920	5920	5920	0
117	20250219	182200	174867190	5920	5920	5920	5920	0
118	20250219	182100	174867190	5920	5920	5920	5920	0
119	20250219	182000	174867190	5920	5920	5920	5920	0
120	20250219	181900	174867190	5920	5920	5920	5920	0
121	20250219	181800	174867190	5920	5920	5920	5920	0
122	20250219	181700	174867190	5920	5920	5920	5920	565
123	20250219	181600	174867190	5920	5920	5920	5920	0
124	20250219	181500	174867190	5920	5920	5920	5920	0
125	20250219	181400	174867190	5920	5920	5920	5920	0
126	20250219	181300	174867190	5920	5920	5920	5920	0
127	20250219	181200	174867190	5920	5920	5920	5920	0
128	20250219	181100	174867190	5920	5920	5920	5920	0
129	20250219	181000	174867190	5920	5920	5920	5920	0
130	20250219	180900	174867190	5920	5920	5920	5920	0
131	20250219	180800	174867190	5920	5920	5920	5920	0
132	20250219	180700	174867190	5920	5920	5920	5920	0
133	20250219	180600	174867190	5920	5920	5920	5920	0
134	20250219	180500	174867190	5920	5920	5920	5920	0
135	20250219	180400	174867190	5920	5920	5920	5920	0
136	20250219	180300	174867190	5920	5920	5920	5920	0
137	20250219	180200	174867190	5920	5920	5920	5920	0
138	20250219	180100	174867190	5920	5920	5920	5920	0
139	20250219	180000	174867190	5920	5920	5920	5920	0
140	20250219	175900	174867190	5920	5920	5920	5920	0
141	20250219	175800	174867190	5920	5920	5920	5920	0
142	20250219	175700	174867190	5920	5920	5920	5920	0
143	20250219	175600	174867190	5920	5920	5920	5920	0
144	20250219	175500	174867190	5920	5920	5920	5920	0
145	20250219	175400	174867190	5920	5920	5920	5920	0
146	20250219	175300	174867190	5920	5920	5920	5920	0
147	20250219	175200	174867190	5920	5920	5920	5920	0
148	20250219	175100	174867190	5920	5920	5920	5920	0
149	20250219	175000	174867190	5920	5920	5920	5920	0
150	20250219	174900	174867190	5920	5920	5920	5920	0
151	20250219	174800	174867190	5920	5920	5920	5920	0
152	20250219	174700	174867190	5920	5920	5920	5920	565
153	20250219	174600	174867190	5920	5920	5920	5920	0
154	20250219	174500	174867190	5920	5920	5920	5920	0
155	20250219	174400	174867190	5920	5920	5920	5920	0
156	20250219	174300	174867190	5920	5920	5920	5920	0
157	20250219	174200	174867190	5920	5920	5920	5920	0
158	20250219	174100	174867190	5920	5920	5920	5920	0
159	20250219	174000	174867190	5920	5920	5920	5920	0
160	20250219	173900	174867190	5920	5920	5920	5920	0
161	20250219	173800	174867190	5920	5920	5920	5920	0
162	20250219	173700	174867190	5920	5920	5920	5920	0
163	20250219	173600	174867190	5920	5920	5920	5920	0
164	20250219	173500	174867190	5920	5920	5920	5920	0
165	20250219	173400	174867190	5920	5920	5920	5920	0
166	20250219	173300	174867190	5920	5920	5920	5920	0
167	20250219	173200	174867190	5920	5920	5920	5920	0
168	20250219	173100	174867190	5920	5920	5920	5920	0
169	20250219	173000	174867190	5920	5920	5920	5920	0
170	20250219	172900	174867190	5920	5920	5920	5920	0
171	20250219	172800	174867190	5920	5920	5920	5920	0
172	20250219	172700	174867190	5920	5920	5920	5920	0
173	20250219	172600	174867190	5920	5920	5920	5920	0
174	20250219	172500	174867190	5920	5920	5920	5920	0
175	20250219	172400	174867190	5920	5920	5920	5920	0
176	20250219	172300	174867190	5920	5920	5920	5920	0
177	20250219	172200	174867190	5920	5920	5920	5920	0
178	20250219	172100	174867190	5920	5920	5920	5920	0
179	20250219	172000	174867190	5920	5920	5920	5920	0
180	20250219	171900	174867190	5920	5920	5920	5920	0
181	20250219	171800	174867190	5920	5920	5920	5920	0
182	20250219	171700	174867190	5920	5920	5920	5920	565
183	20250219	171600	174867190	5920	5920	5920	5920	0
184	20250219	171500	174867190	5920	5920	5920	5920	0
185	20250219	171400	174867190	5920	5920	5920	5920	0
186	20250219	171300	174867190	5920	5920	5920	5920	0
187	20250219	171200	174867190	5920	5920	5920	5920	0
188	20250219	171100	174867190	5920	5920	5920	5920	0
189	20250219	171000	174867190	5920	5920	5920	5920	0
190	20250219	170900	174867190	5920	5920	5920	5920	0
191	20250219	170800	174867190	5920	5920	5920	5920	0
192	20250219	170700	174867190	5920	5920	5920	5920	0
193	20250219	170600	174867190	5920	5920	5920	5920	0
194	20250219	170500	174867190	5920	5920	5920	5920	0
195	20250219	170400	174867190	5920	5920	5920	5920	0
196	20250219	170300	174867190	5920	5920	5920	5920	0
197	20250219	170200	174867190	5920	5920	5920	5920	0
198	20250219	170100	174867190	5920	5920	5920	5920	0
199	20250219	170000	174867190	5920	5920	5920	5920	0
200	20250219	165900	174867190	5920	5920	5920	5920	0
201	20250219	165800	174867190	5920	5920	5920	5920	0
202	20250219	165700	174867190	5920	5920	5920	5920	0
203	20250219	165600	174867190	5920	5920	5920	5920	0
204	20250219	165500	174867190	5920	5920	5920	5920	0
205	20250219	165400	174867190	5920	5920	5920	5920	0
206	20250219	165300	174867190	5920	5920	5920	5920	0
207	20250219	165200	174867190	5920	5920	5920	5920	0
208	20250219	165100	174867190	5920	5920	5920	5920	0
209	20250219	165000	174867190	5920	5920	5920	5920	0
210	20250219	164900	174867190	5920	5920	5920	5920	0
211	20250219	164800	174867190	5920	5920	5920	5920	0
212	20250219	164700	174867190	5920	5920	5920	5920	565
213	20250219	164600	174867190	5920	5920	5920	5920	0
214	20250219	164500	174867190	5920	5920	5920	5920	0
215	20250219	164400	174867190	5920	5920	5920	5920	0
216	20250219	164300	174867190	5920	5920	5920	5920	0
217	20250219	164200	174867190	5920	5920	5920	5920	0
218	20250219	164100	174867190	5920	5920	5920	5920	0
219	20250219	164000	174867190	5920	5920	5920	5920	0
220	20250219	163900	174867190	5920	5920	5920	5920	0
221	20250219	163800	174867190	5920	5920	5920	5920	0
222	20250219	163700	174867190	5920	5920	5920	5920	0
223	20250219	163600	174867190	5920	5920	5920	5920	0
224	20250219	163500	174867190	5920	5920	5920	5920	0
225	20250219	163400	174867190	5920	5920	5920	5920	0
226	20250219	163300	174867190	5920	5920	5920	5920	0
227	20250219	163200	174867190	5920	5920	5920	5920	0
228	20250219	163100	174867190	5920	5920	5920	5920	0
229	20250219	163000	174867190	5920	5920	5920	5920	0
230	20250219	162900	174867190	5920	5920	5920	5920	0
231	20250219	162800	174867190	5920	5920	5920	5920	0
232	20250219	162700	174867190	5920	5920	5920	5920	0
233	20250219	162600	174867190	5920	5920	5920	5920	0
234	20250219	162500	174867190	5920	5920	5920	5920	0
235	20250219	162400	174867190	5920	5920	5920	5920	0
236	20250219	162300	174867190	5920	5920	5920	5920	0
237	20250219	162200	174867190	5920	5920	5920	5920	0
238	20250219	162100	174867190	5920	5920	5920	5920	0
239	20250219	162000	174867190	5920	5920	5920	5920	0
240	20250219	161900	174867190	5920	5920	5920	5920	0
241	20250219	161800	174867190	5920	5920	5920	5920	0
242	20250219	161700	174867190	5920	5920	5920	5920	565
243	20250219	161600	174867190	5920	5920	5920	5920	0
244	20250219	161500	174867190	5920	5920	5920	5920	0
245	20250219	161400	174867190	5920	5920	5920	5920	0
246	20250219	161300	174867190	5920	5920	5920	5920	0
247	20250219	161200	174867190	5920	5920	5920	5920	0
248	20250219	161100	174867190	5920	5920	5920	5920	0
249	20250219	161000	174867190	5920	5920	5920	5920	0
250	20250219	160900	174867190	5920	5920	5920	5920	0
251	20250219	160800	174867190	5920	5920	5920	5920	0
252	20250219	160700	174867190	5920	5920	5920	5920	0
253	20250219	160600	174867190	5920	5920	5920	5920	0
254	20250219	160500	174867190	5920	5920	5920	5920	0
255	20250219	160400	174867190	5920	5920	5920	5920	0
256	20250219	160300	174867190	5920	5920	5920	5920	0
257	20250219	160200	174867190	5920	5920	5920	5920	0
258	20250219	160100	174867190	5920	5920	5920	5920	0
259	20250219	160000	174867190	5920	5920	5920	5920	0
260	20250219	155900	174867190	5920	5920	5920	5920	0
261	20250219	155800	174867190	5920	5920	5920	5920	0
262	20250219	155700	174867190	5920	5920	5920	5920	0
263	20250219	155600	174867190	5920	5920	5920	5920	0
264	20250219	155500	174867190	5920	5920	5920	5920	0
265	20250219	155400	174867190	5920	5920	5920	5920	0
266	20250219	155300	174867190	5920	5920	5920	5920	0
267	20250219	155200	174867190	5920	5920	5920	5920	0
268	20250219	155100	174867190	5920	5920	5920	5920	0
269	20250219	155000	174867190	5920	5920	5920	5920	0
270	20250219	154900	174867190	5920	5920	5920	5920	0
271	20250219	154800	174867190	5920	5920	5920	5920	0
272	20250219	154700	174867190	5920	5920	5920	5920	565
273	20250219	154600	174867190	5920	5920	5920	5920	0
274	20250219	154500	174867190	5920	5920	5920	5920	0
275	20250219	154400	174867190	5920	5920	5920	5920	0
276	20250219	154300	174867190	5920	5920	5920	5920	0
277	20250219	154200	174867190	5920	5920	5920	5920	0
278	20250219	154100	174867190	5920	5920	5920	5920	0
279	20250219	154000	174867190	5920	5920	5920	5920	0
280	20250219	153900	174867190	5920	5920	5920	5920	0
281	20250219	153800	174867190	5920	5920	5920	5920	0
282	20250219	153700	174867190	5920	5920	5920	5920	0
283	20250219	153600	174867190	5920	5920	5920	5920	0
284	20250219	153500	174867190	5920	5920	5920	5920	0
285	20250219	153400	174867190	5920	5920	5920	5920	0
286	20250219	153300	174867190	5920	5920	5920	5920	0
287	20250219	153200	174867190	5920	5920	5920	5920	0
288	20250219	153100	174867190	5920	5920	5920	5920	0
289	20250219	153000	174867190	5920	5920	5920	5920	565
290	20250219	152900	171522390	5930	5930	5930	5930	0
291	20250219	152800	171522390	5930	5930	5930	5930	0
292	20250219	152700	171522390	5930	5930	5930	5930	0
293	20250219	152600	171522390	5930	5930	5930	5930	0
294	20250219	152500	171522390	5930	5930	5930	5930	0
295	20250219	152400	171522390	5930	5930	5930	5930	0
296	20250219	152300	171522390	5930	5930	5930	5930	0
297	20250219	152200	171522390	5930	5930	5930	5930	0
298	20250219	152100	171522390	5930	5930	5930	5930	0
299	20250219	152000	171522390	5930	5930	5930	5930	0
300	20250219	151900	171522390	5930	5930	5930	5930	3
301	20250219	151800	171504600	5930	5930	5930	5930	0
302	20250219	151700	171504600	5930	5930	5930	5910	245
303	20250219	151600	170052880	5930	5930	5930	5930	209
304	20250219	151500	168813510	5930	5930	5930	5930	0
305	20250219	151400	168813510	5930	5930	5930	5930	511
306	20250219	151300	165783280	5940	5930	5940	5930	131
307	20250219	151200	165006440	5930	5930	5930	5930	100
308	20250219	151100	164413440	5940	5940	5940	5940	0
309	20250219	151000	164413440	5940	5940	5940	5940	0
310	20250219	150900	164413440	5940	5940	5940	5940	0
311	20250219	150800	164413440	5940	5940	5940	5940	0
312	20250219	150700	164413440	5940	5940	5940	5940	106
313	20250219	150600	163783800	5940	5930	5940	5930	252
314	20250219	150500	162288430	5930	5930	5930	5930	50
315	20250219	150400	161991930	5940	5940	5940	5940	1
316	20250219	150300	161985990	5930	5930	5930	5930	75
317	20250219	150200	161541240	5930	5920	5930	5920	54
318	20250219	150100	161221460	5920	5920	5920	5920	0
319	20250219	150000	161221460	5920	5920	5920	5920	0
320	20250219	145900	161221460	5920	5920	5920	5920	8
321	20250219	145800	161174100	5930	5930	5930	5930	0
322	20250219	145700	161174100	5930	5930	5930	5930	0
323	20250219	145600	161174100	5930	5920	5930	5920	11
324	20250219	145500	161108880	5930	5920	5930	5920	681
325	20250219	145400	157074460	5920	5920	5920	5920	238
326	20250219	145300	155665500	5930	5930	5930	5930	0
327	20250219	145200	155665500	5930	5930	5930	5930	2
328	20250219	145100	155653640	5910	5910	5910	5910	50
329	20250219	145000	155358140	5940	5940	5940	5940	10
330	20250219	144900	155298740	5930	5940	5940	5930	91
331	20250219	144800	154759100	5930	5930	5930	5930	0
332	20250219	144700	154759100	5930	5930	5930	5930	240
333	20250219	144600	153335900	5930	5930	5930	5930	130
334	20250219	144500	152565000	5930	5930	5930	5930	0
335	20250219	144400	152565000	5930	5930	5930	5930	0
336	20250219	144300	152565000	5930	5930	5930	5930	0
337	20250219	144200	152565000	5930	5930	5930	5930	0
338	20250219	144100	152565000	5930	5930	5930	5930	0
339	20250219	144000	152565000	5930	5920	5930	5920	287
340	20250219	143900	150865090	5920	5920	5920	5920	10
341	20250219	143800	150805890	5920	5920	5920	5920	0
342	20250219	143700	150805890	5920	5920	5920	5920	0
343	20250219	143600	150805890	5920	5920	5920	5920	0
344	20250219	143500	150805890	5920	5920	5920	5920	0
345	20250219	143400	150805890	5920	5910	5920	5910	3
346	20250219	143300	150788140	5920	5920	5920	5920	0
347	20250219	143200	150788140	5920	5920	5920	5920	18
348	20250219	143100	150681580	5910	5910	5910	5910	1
349	20250219	143000	150675670	5930	5930	5930	5930	0
350	20250219	142900	150675670	5930	5930	5930	5930	125
351	20250219	142800	149934420	5930	5930	5930	5930	0
352	20250219	142700	149934420	5930	5930	5930	5930	0
353	20250219	142600	149934420	5930	5930	5930	5930	0
354	20250219	142500	149934420	5930	5930	5930	5930	0
355	20250219	142400	149934420	5930	5930	5930	5930	0
356	20250219	142300	149934420	5930	5930	5930	5930	0
357	20250219	142200	149934420	5930	5930	5930	5930	0
358	20250219	142100	149934420	5930	5930	5930	5930	0
359	20250219	142000	149934420	5930	5930	5930	5930	1
360	20250219	141900	149928490	5920	5920	5920	5920	4
361	20250219	141800	149904810	5930	5930	5930	5930	1
362	20250219	141700	149898880	5920	5920	5920	5920	96
363	20250219	141600	149330560	5920	5920	5920	5920	0
364	20250219	141500	149330560	5920	5920	5920	5920	0
365	20250219	141400	149330560	5920	5920	5920	5920	250
366	20250219	141300	147850560	5920	5910	5920	5910	5
367	20250219	141200	147820990	5910	5910	5910	5910	0
368	20250219	141100	147820990	5910	5910	5910	5910	2
369	20250219	141000	147809170	5900	5910	5910	5900	130
370	20250219	140900	147041170	5890	5890	5890	5890	0
371	20250219	140800	147041170	5890	5890	5890	5890	115
372	20250219	140700	146363820	5920	5920	5920	5920	0
373	20250219	140600	146363820	5920	5920	5920	5920	1
374	20250219	140500	146357900	5890	5890	5890	5890	23
375	20250219	140400	146222430	5920	5920	5920	5920	0
376	20250219	140300	146222430	5920	5920	5920	5920	0
377	20250219	140200	146222430	5920	5920	5920	5920	1
378	20250219	140100	146216510	5910	5900	5910	5900	50
379	20250219	140000	145921210	5900	5900	5900	5900	0
380	20250219	135900	145921210	5900	5900	5900	5900	0
381	20250219	135800	145921210	5900	5900	5900	5900	2
382	20250219	135700	145909410	5890	5890	5890	5890	0
383	20250219	135600	145909410	5890	5910	5910	5890	7
384	20250219	135500	145868070	5910	5910	5910	5910	23
385	20250219	135400	145732140	5910	5910	5910	5910	800
386	20250219	135300	141004140	5900	5900	5900	5900	10
387	20250219	135200	140945140	5910	5910	5910	5910	0
388	20250219	135100	140945140	5910	5910	5910	5910	0
389	20250219	135000	140945140	5910	5910	5910	5910	0
390	20250219	134900	140945140	5910	5910	5910	5910	0
391	20250219	134800	140945140	5910	5900	5910	5900	12
392	20250219	134700	140874320	5910	5910	5910	5910	0
393	20250219	134600	140874320	5910	5910	5910	5910	53
394	20250219	134500	140561090	5910	5910	5910	5910	0
395	20250219	134400	140561090	5910	5910	5910	5910	0
396	20250219	134300	140561090	5910	5900	5910	5900	95
397	20250219	134200	139999840	5910	5910	5910	5910	0
398	20250219	134100	139999840	5910	5900	5910	5880	651
399	20250219	134000	136152950	5870	5870	5870	5870	0
400	20250219	133900	136152950	5870	5870	5870	5870	0
401	20250219	133800	136152950	5870	5870	5870	5870	0
402	20250219	133700	136152950	5870	5870	5870	5870	90
403	20250219	133600	135624650	5910	5910	5910	5910	0
404	20250219	133500	135624650	5910	5910	5910	5910	0
405	20250219	133400	135624650	5910	5910	5910	5910	0
406	20250219	133300	135624650	5910	5910	5910	5910	0
407	20250219	133200	135624650	5910	5910	5910	5910	0
408	20250219	133100	135624650	5910	5910	5910	5910	0
409	20250219	133000	135624650	5910	5910	5910	5910	0
410	20250219	132900	135624650	5910	5910	5910	5910	1
411	20250219	132800	135618740	5900	5900	5900	5900	0
412	20250219	132700	135618740	5900	5900	5900	5900	170
413	20250219	132600	134615740	5900	5900	5900	5900	10
414	20250219	132500	134556740	5900	5900	5900	5900	0
415	20250219	132400	134556740	5900	5890	5900	5890	2
416	20250219	132300	134544950	5870	5870	5870	5870	0
417	20250219	132200	134544950	5870	5870	5870	5870	0
418	20250219	132100	134544950	5870	5870	5870	5870	0
419	20250219	132000	134544950	5870	5870	5870	5870	200
420	20250219	131900	133370950	5880	5880	5880	5880	0
421	20250219	131800	133370950	5880	5880	5880	5880	0
422	20250219	131700	133370950	5880	5880	5880	5880	0
423	20250219	131600	133370950	5880	5880	5880	5880	1
424	20250219	131500	133365070	5890	5890	5890	5890	0
425	20250219	131400	133365070	5890	5890	5890	5890	0
426	20250219	131300	133365070	5890	5890	5890	5890	0
427	20250219	131200	133365070	5890	5890	5890	5890	0
428	20250219	131100	133365070	5890	5890	5890	5890	0
429	20250219	131000	133365070	5890	5890	5890	5890	10
430	20250219	130900	133306170	5890	5890	5890	5890	0
431	20250219	130800	133306170	5890	5890	5890	5890	0
432	20250219	130700	133306170	5890	5890	5890	5890	0
433	20250219	130600	133306170	5890	5890	5890	5890	0
434	20250219	130500	133306170	5890	5890	5890	5890	10
435	20250219	130400	133247270	5890	5890	5890	5890	40
436	20250219	130300	133011670	5890	5890	5890	5890	10
437	20250219	130200	132952770	5890	5890	5890	5890	0
438	20250219	130100	132952770	5890	5890	5890	5890	0
439	20250219	130000	132952770	5890	5890	5890	5890	12
440	20250219	125900	132882090	5870	5870	5870	5870	0
441	20250219	125800	132882090	5870	5870	5870	5870	0
442	20250219	125700	132882090	5870	5870	5870	5870	100
443	20250219	125600	132295090	5870	5870	5870	5870	0
444	20250219	125500	132295090	5870	5870	5870	5870	72
445	20250219	125400	131872450	5890	5890	5890	5890	0
446	20250219	125300	131872450	5890	5890	5890	5890	0
447	20250219	125200	131872450	5890	5890	5890	5890	0
448	20250219	125100	131872450	5890	5880	5890	5870	311
449	20250219	125000	130046760	5860	5860	5860	5860	0
450	20250219	124900	130046760	5860	5860	5860	5860	0
451	20250219	124800	130046760	5860	5860	5860	5860	0
452	20250219	124700	130046760	5860	5860	5860	5860	0
453	20250219	124600	130046760	5860	5860	5860	5860	1405
454	20250219	124500	121813460	5870	5870	5870	5870	0
455	20250219	124400	121813460	5870	5870	5870	5870	203
456	20250219	124300	120621850	5870	5870	5870	5870	14
457	20250219	124200	120539670	5870	5870	5870	5870	428
458	20250219	124100	118027310	5870	5870	5870	5870	9
459	20250219	124000	117974480	5890	5890	5890	5890	0
460	20250219	123900	117974480	5890	5890	5890	5890	64
461	20250219	123800	117597520	5910	5910	5910	5910	0
462	20250219	123700	117597520	5910	5910	5910	5910	0
463	20250219	123600	117597520	5910	5890	5910	5880	3
464	20250219	123500	117579840	5910	5910	5910	5910	1
465	20250219	123400	117573930	5900	5900	5900	5900	3
466	20250219	123300	117556230	5910	5910	5910	5910	0
467	20250219	123200	117556230	5910	5910	5910	5910	0
468	20250219	123100	117556230	5910	5910	5910	5910	0
469	20250219	123000	117556230	5910	5910	5910	5910	0
470	20250219	122900	117556230	5910	5910	5910	5910	0
471	20250219	122800	117556230	5910	5910	5910	5910	0
472	20250219	122700	117556230	5910	5910	5910	5910	1
473	20250219	122600	117550320	5870	5870	5870	5870	0
474	20250219	122500	117550320	5870	5870	5870	5870	108
475	20250219	122400	116916360	5870	5870	5870	5870	0
476	20250219	122300	116916360	5870	5870	5870	5870	0
477	20250219	122200	116916360	5870	5870	5870	5870	10
478	20250219	122100	116857660	5870	5870	5870	5870	0
479	20250219	122000	116857660	5870	5870	5870	5870	0
480	20250219	121900	116857660	5870	5870	5870	5870	50
481	20250219	121800	116564160	5870	5870	5870	5870	0
482	20250219	121700	116564160	5870	5870	5870	5870	69
483	20250219	121600	116159130	5880	5880	5880	5880	0
484	20250219	121500	116159130	5880	5880	5880	5880	10
485	20250219	121400	116100330	5880	5880	5880	5880	10
486	20250219	121300	116041530	5870	5870	5870	5870	0
487	20250219	121200	116041530	5870	5870	5870	5870	1
488	20250219	121100	116035660	5860	5860	5860	5860	0
489	20250219	121000	116035660	5860	5860	5860	5860	14
490	20250219	120900	115953620	5880	5880	5880	5880	1
491	20250219	120800	115947740	5860	5860	5860	5860	0
492	20250219	120700	115947740	5860	5870	5870	5860	71
493	20250219	120600	115530980	5870	5870	5870	5870	10
494	20250219	120500	115472280	5860	5870	5870	5860	360
495	20250219	120400	113362580	5860	5860	5860	5860	0
496	20250219	120300	113362580	5860	5860	5860	5860	0
497	20250219	120200	113362580	5860	5870	5870	5860	11
498	20250219	120100	113298020	5870	5880	5880	5870	345
499	20250219	120000	111271130	5910	5910	5910	5910	0
500	20250219	115900	111271130	5910	5910	5910	5910	0
501	20250219	115800	111271130	5910	5910	5910	5910	0
502	20250219	115700	111271130	5910	5910	5910	5910	0
503	20250219	115600	111271130	5910	5910	5910	5910	0
504	20250219	115500	111271130	5910	5910	5910	5910	0
505	20250219	115400	111271130	5910	5910	5910	5910	0
506	20250219	115300	111271130	5910	5910	5910	5910	2
507	20250219	115200	111259310	5910	5910	5910	5910	10
508	20250219	115100	111200210	5910	5910	5910	5910	0
509	20250219	115000	111200210	5910	5910	5910	5910	0
510	20250219	114900	111200210	5910	5910	5910	5910	0
511	20250219	114800	111200210	5910	5910	5910	5910	0
512	20250219	114700	111200210	5910	5890	5910	5880	256
513	20250219	114600	109692320	5890	5890	5890	5890	1
514	20250219	114500	109686430	5900	5900	5900	5900	3
515	20250219	114400	109668730	5900	5900	5900	5900	0
516	20250219	114300	109668730	5900	5910	5910	5900	257
517	20250219	114200	108152420	5900	5900	5900	5900	0
518	20250219	114100	108152420	5900	5900	5900	5900	61
519	20250219	114000	107792520	5900	5900	5900	5900	0
520	20250219	113900	107792520	5900	5900	5900	5900	0
521	20250219	113800	107792520	5900	5900	5900	5900	2
522	20250219	113700	107780720	5890	5890	5890	5890	10
523	20250219	113600	107721820	5880	5880	5880	5880	7
524	20250219	113500	107680660	5870	5870	5870	5870	971
525	20250219	113400	101980890	5870	5870	5870	5870	407
526	20250219	113300	99591800	5870	5870	5870	5870	1
527	20250219	113200	99585930	5880	5880	5880	5880	1
528	20250219	113100	99580050	5880	5880	5880	5880	0
529	20250219	113000	99580050	5880	5880	5880	5880	200
530	20250219	112900	98404050	5880	5880	5880	5880	0
531	20250219	112800	98404050	5880	5880	5880	5880	661
532	20250219	112700	94517370	5880	5880	5880	5880	0
533	20250219	112600	94517370	5880	5880	5880	5880	0
534	20250219	112500	94517370	5880	5880	5880	5880	100
535	20250219	112400	93929370	5870	5870	5870	5870	2
536	20250219	112300	93917630	5860	5880	5880	5860	3
537	20250219	112200	93900020	5860	5870	5870	5860	66
538	20250219	112100	93512610	5880	5880	5880	5880	10
539	20250219	112000	93453810	5870	5870	5870	5870	0
540	20250219	111900	93453810	5870	5870	5870	5870	2
541	20250219	111800	93442070	5870	5870	5880	5870	180
542	20250219	111700	92384850	5890	5880	5890	5880	283
543	20250219	111600	90720800	5890	5890	5890	5890	35
544	20250219	111500	90514650	5890	5890	5890	5890	0
545	20250219	111400	90514650	5890	5890	5890	5890	0
546	20250219	111300	90514650	5890	5900	5900	5880	4
547	20250219	111200	90491090	5900	5880	5900	5880	46
548	20250219	111100	90220590	5870	5870	5870	5870	0
549	20250219	111000	90220590	5870	5870	5870	5870	0
550	20250219	110900	90220590	5870	5870	5870	5870	20
551	20250219	110800	90103190	5850	5850	5850	5850	1
552	20250219	110700	90097340	5860	5860	5860	5860	12
553	20250219	110600	90027020	5850	5850	5850	5850	1
554	20250219	110500	90021170	5860	5860	5860	5860	162
555	20250219	110400	89071850	5860	5880	5880	5860	1603
556	20250219	110300	79674820	5880	5880	5880	5880	0
557	20250219	110200	79674820	5880	5880	5880	5880	221
558	20250219	110100	78375340	5880	5870	5880	5870	42
559	20250219	110000	78128480	5880	5880	5880	5880	0
560	20250219	105900	78128480	5880	5880	5880	5880	0
561	20250219	105800	78128480	5880	5880	5880	5880	0
562	20250219	105700	78128480	5880	5880	5880	5880	0
563	20250219	105600	78128480	5880	5880	5880	5880	0
564	20250219	105500	78128480	5880	5880	5880	5880	0
565	20250219	105400	78128480	5880	5870	5880	5870	227
566	20250219	105300	76795980	5870	5870	5870	5870	0
567	20250219	105200	76795980	5870	5870	5870	5870	10
568	20250219	105100	76737280	5870	5870	5870	5870	9
569	20250219	105000	76684450	5870	5870	5870	5870	25
570	20250219	104900	76537700	5870	5870	5870	5870	26
571	20250219	104800	76385080	5870	5870	5870	5870	0
572	20250219	104700	76385080	5870	5860	5870	5860	159
573	20250219	104600	75453080	5870	5880	5880	5870	374
574	20250219	104500	73255740	5890	5890	5890	5890	1
575	20250219	104400	73249850	5880	5880	5880	5880	157
576	20250219	104300	72326690	5880	5880	5880	5880	0
577	20250219	104200	72326690	5880	5880	5880	5880	0
578	20250219	104100	72326690	5880	5880	5880	5880	2
579	20250219	104000	72314930	5870	5880	5900	5870	688
580	20250219	103900	68271910	5880	5880	5880	5880	142
581	20250219	103800	67436950	5880	5880	5880	5880	40
582	20250219	103700	67201750	5880	5880	5880	5880	0
583	20250219	103600	67201750	5880	5880	5880	5880	1
584	20250219	103500	67195870	5870	5870	5870	5870	0
585	20250219	103400	67195870	5870	5870	5880	5870	126
586	20250219	103300	66456140	5870	5870	5870	5870	10
587	20250219	103200	66397440	5880	5880	5880	5880	10
588	20250219	103100	66338640	5880	5880	5880	5880	100
589	20250219	103000	65750640	5880	5880	5880	5880	0
590	20250219	102900	65750640	5880	5880	5880	5880	2
591	20250219	102800	65738880	5880	5880	5880	5880	228
592	20250219	102700	64398240	5890	5900	5900	5890	73
593	20250219	102600	63968260	5900	5900	5900	5900	1
594	20250219	102500	63962360	5900	5900	5900	5900	255
595	20250219	102400	62457860	5900	5900	5900	5900	1
596	20250219	102300	62451960	5890	5890	5890	5890	0
597	20250219	102200	62451960	5890	5890	5890	5890	815
598	20250219	102100	57651610	5890	5890	5890	5890	169
599	20250219	102000	56656200	5890	5890	5890	5890	1
600	20250219	101900	56650310	5880	5890	5890	5880	13
601	20250219	101800	56573770	5890	5880	5890	5880	5
602	20250219	101700	56544360	5890	5890	5890	5890	0
603	20250219	101600	56544360	5890	5890	5890	5890	0
604	20250219	101500	56544360	5890	5890	5890	5890	0
605	20250219	101400	56544360	5890	5890	5890	5890	3
606	20250219	101300	56526690	5890	5890	5890	5890	0
607	20250219	101200	56526690	5890	5890	5890	5890	0
608	20250219	101100	56526690	5890	5880	5890	5880	21
609	20250219	101000	56403200	5880	5880	5880	5880	1
610	20250219	100900	56397320	5890	5880	5890	5880	16
611	20250219	100800	56303230	5870	5870	5870	5870	25
612	20250219	100700	56156480	5870	5870	5870	5870	0
613	20250219	100600	56156480	5870	5870	5870	5870	0
614	20250219	100500	56156480	5870	5870	5870	5870	13
615	20250219	100400	56080170	5850	5860	5860	5850	350
616	20250219	100300	54030510	5870	5870	5870	5870	15
617	20250219	100200	53942460	5870	5870	5870	5870	0
618	20250219	100100	53942460	5870	5870	5870	5870	68
619	20250219	100000	53543300	5870	5890	5890	5870	701
620	20250219	095900	49428410	5890	5890	5890	5890	0
621	20250219	095800	49428410	5890	5890	5890	5890	0
622	20250219	095700	49428410	5890	5890	5890	5890	0
623	20250219	095600	49428410	5890	5890	5890	5890	0
624	20250219	095500	49428410	5890	5890	5890	5890	0
625	20250219	095400	49428410	5890	5890	5890	5890	5
626	20250219	095300	49398960	5890	5890	5890	5890	76
627	20250219	095200	48951320	5890	5890	5890	5890	0
628	20250219	095100	48951320	5890	5880	5890	5880	140
629	20250219	095000	48128110	5880	5880	5880	5880	0
630	20250219	094900	48128110	5880	5880	5880	5880	170
631	20250219	094800	47128510	5880	5880	5880	5880	35
632	20250219	094700	46922710	5880	5880	5880	5880	7
633	20250219	094600	46881550	5880	5880	5880	5880	10
634	20250219	094500	46822750	5880	5880	5880	5880	44
635	20250219	094400	46564030	5870	5870	5870	5870	4
636	20250219	094300	46540550	5860	5870	5870	5860	200
637	20250219	094200	45366750	5890	5880	5890	5880	12
638	20250219	094100	45296170	5880	5880	5880	5880	8
639	20250219	094000	45249130	5880	5880	5880	5880	443
640	20250219	093900	42644290	5890	5890	5890	5890	13
641	20250219	093800	42567720	5890	5900	5900	5890	3
642	20250219	093700	42550040	5890	5890	5890	5890	27
643	20250219	093600	42391010	5910	5910	5910	5910	2
644	20250219	093500	42379190	5900	5900	5900	5900	181
645	20250219	093400	41311290	5900	5900	5900	5900	10
646	20250219	093300	41252290	5890	5890	5890	5890	0
647	20250219	093200	41252290	5890	5900	5900	5890	108
648	20250219	093100	40616070	5900	5900	5900	5900	44
649	20250219	093000	40356470	5910	5910	5910	5910	21
650	20250219	092900	40232360	5910	5910	5910	5910	49
651	20250219	092800	39942770	5910	5910	5910	5910	10
652	20250219	092700	39883670	5910	5900	5910	5900	5
653	20250219	092600	39854140	5900	5900	5900	5900	2
654	20250219	092500	39842340	5890	5890	5890	5890	10
655	20250219	092400	39783440	5880	5880	5880	5880	2
656	20250219	092300	39771680	5880	5880	5880	5880	50
657	20250219	092200	39477680	5880	5880	5880	5880	0
658	20250219	092100	39477680	5880	5880	5880	5880	2
659	20250219	092000	39465920	5880	5890	5890	5880	26
660	20250219	091900	39312800	5910	5900	5910	5900	15
661	20250219	091800	39224290	5910	5910	5910	5910	5
662	20250219	091700	39194740	5910	5900	5910	5900	19
663	20250219	091600	39082620	5890	5890	5890	5890	1
664	20250219	091500	39076730	5900	5900	5900	5900	1
665	20250219	091400	39070830	5910	5930	5930	5910	95
666	20250219	091300	38509360	5930	5920	5930	5910	202
667	20250219	091200	37315430	5910	5930	5930	5910	500
668	20250219	091100	34354500	5930	5930	5930	5930	268
669	20250219	091000	32765260	5920	5910	5980	5910	11
670	20250219	090900	32699820	5900	5900	5900	5900	30
671	20250219	090800	32522820	5900	5900	5900	5900	0
672	20250219	090700	32522820	5900	5890	5900	5890	300
673	20250219	090600	30754020	5880	5880	5880	5880	3
674	20250219	090500	30736380	5870	5870	5870	5860	827
675	20250219	090400	25883590	5880	5890	5890	5870	621
676	20250219	090300	22233680	5880	5890	5910	5880	449
677	20250219	090200	19591390	5910	5880	5910	5880	709
678	20250219	090100	15418230	5880	5940	5940	5880	1467
679	20250219	090000	6754580	5940	6020	6020	5910	1124