KissMeData/019210/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190700	450291610	5380	5380	5380	5380	473
3	20250219	190600	450291610	5380	5380	5380	5380	0
4	20250219	190500	450291610	5380	5380	5380	5380	0
5	20250219	190400	450291610	5380	5380	5380	5380	0
6	20250219	190300	450291610	5380	5380	5380	5380	0
7	20250219	190200	450291610	5380	5380	5380	5380	0
8	20250219	190100	450291610	5380	5380	5380	5380	0
9	20250219	190000	450291610	5380	5380	5380	5380	0
10	20250219	185900	450291610	5380	5380	5380	5380	0
11	20250219	185800	450291610	5380	5380	5380	5380	0
12	20250219	185700	450291610	5380	5380	5380	5380	0
13	20250219	185600	450291610	5380	5380	5380	5380	0
14	20250219	185500	450291610	5380	5380	5380	5380	0
15	20250219	185400	450291610	5380	5380	5380	5380	0
16	20250219	185300	450291610	5380	5380	5380	5380	0
17	20250219	185200	450291610	5380	5380	5380	5380	0
18	20250219	185100	450291610	5380	5380	5380	5380	0
19	20250219	185000	450291610	5380	5380	5380	5380	0
20	20250219	184900	450291610	5380	5380	5380	5380	0
21	20250219	184800	450291610	5380	5380	5380	5380	0
22	20250219	184700	450291610	5380	5380	5380	5380	0
23	20250219	184600	450291610	5380	5380	5380	5380	0
24	20250219	184500	450291610	5380	5380	5380	5380	0
25	20250219	184400	450291610	5380	5380	5380	5380	0
26	20250219	184300	450291610	5380	5380	5380	5380	0
27	20250219	184200	450291610	5380	5380	5380	5380	0
28	20250219	184100	450291610	5380	5380	5380	5380	0
29	20250219	184000	450291610	5380	5380	5380	5380	0
30	20250219	183900	450291610	5380	5380	5380	5380	0
31	20250219	183800	450291610	5380	5380	5380	5380	0
32	20250219	183700	450291610	5380	5380	5380	5380	473
33	20250219	183600	450291610	5380	5380	5380	5380	0
34	20250219	183500	450291610	5380	5380	5380	5380	0
35	20250219	183400	450291610	5380	5380	5380	5380	0
36	20250219	183300	450291610	5380	5380	5380	5380	0
37	20250219	183200	450291610	5380	5380	5380	5380	0
38	20250219	183100	450291610	5380	5380	5380	5380	0
39	20250219	183000	450291610	5380	5380	5380	5380	0
40	20250219	182900	450291610	5380	5380	5380	5380	0
41	20250219	182800	450291610	5380	5380	5380	5380	0
42	20250219	182700	450291610	5380	5380	5380	5380	0
43	20250219	182600	450291610	5380	5380	5380	5380	0
44	20250219	182500	450291610	5380	5380	5380	5380	0
45	20250219	182400	450291610	5380	5380	5380	5380	0
46	20250219	182300	450291610	5380	5380	5380	5380	0
47	20250219	182200	450291610	5380	5380	5380	5380	0
48	20250219	182100	450291610	5380	5380	5380	5380	0
49	20250219	182000	450291610	5380	5380	5380	5380	0
50	20250219	181900	450291610	5380	5380	5380	5380	0
51	20250219	181800	450291610	5380	5380	5380	5380	0
52	20250219	181700	450291610	5380	5380	5380	5380	0
53	20250219	181600	450291610	5380	5380	5380	5380	0
54	20250219	181500	450291610	5380	5380	5380	5380	0
55	20250219	181400	450291610	5380	5380	5380	5380	0
56	20250219	181300	450291610	5380	5380	5380	5380	0
57	20250219	181200	450291610	5380	5380	5380	5380	0
58	20250219	181100	450291610	5380	5380	5380	5380	0
59	20250219	181000	450291610	5380	5380	5380	5380	0
60	20250219	180900	450291610	5380	5380	5380	5380	0
61	20250219	180800	450291610	5380	5380	5380	5380	0
62	20250219	180700	450291610	5380	5380	5380	5380	473
63	20250219	180600	450291610	5380	5380	5380	5380	0
64	20250219	180500	450291610	5380	5380	5380	5380	0
65	20250219	180400	450291610	5380	5380	5380	5380	0
66	20250219	180300	450291610	5380	5380	5380	5380	0
67	20250219	180200	450291610	5380	5380	5380	5380	0
68	20250219	180100	450291610	5380	5380	5380	5380	0
69	20250219	180000	450291610	5380	5380	5380	5380	0
70	20250219	175900	450291610	5380	5380	5380	5380	0
71	20250219	175800	450291610	5380	5380	5380	5380	0
72	20250219	175700	450291610	5380	5380	5380	5380	0
73	20250219	175600	450291610	5380	5380	5380	5380	0
74	20250219	175500	450291610	5380	5380	5380	5380	0
75	20250219	175400	450291610	5380	5380	5380	5380	0
76	20250219	175300	450291610	5380	5380	5380	5380	0
77	20250219	175200	450291610	5380	5380	5380	5380	0
78	20250219	175100	450291610	5380	5380	5380	5380	0
79	20250219	175000	450291610	5380	5380	5380	5380	0
80	20250219	174900	450291610	5380	5380	5380	5380	0
81	20250219	174800	450291610	5380	5380	5380	5380	0
82	20250219	174700	450291610	5380	5380	5380	5380	0
83	20250219	174600	450291610	5380	5380	5380	5380	0
84	20250219	174500	450291610	5380	5380	5380	5380	0
85	20250219	174400	450291610	5380	5380	5380	5380	0
86	20250219	174300	450291610	5380	5380	5380	5380	0
87	20250219	174200	450291610	5380	5380	5380	5380	0
88	20250219	174100	450291610	5380	5380	5380	5380	0
89	20250219	174000	450291610	5380	5380	5380	5380	0
90	20250219	173900	450291610	5380	5380	5380	5380	0
91	20250219	173800	450291610	5380	5380	5380	5380	0
92	20250219	173700	450291610	5380	5380	5380	5380	473
93	20250219	173600	450291610	5380	5380	5380	5380	0
94	20250219	173500	450291610	5380	5380	5380	5380	0
95	20250219	173400	450291610	5380	5380	5380	5380	0
96	20250219	173300	450291610	5380	5380	5380	5380	0
97	20250219	173200	450291610	5380	5380	5380	5380	0
98	20250219	173100	450291610	5380	5380	5380	5380	0
99	20250219	173000	450291610	5380	5380	5380	5380	0
100	20250219	172900	450291610	5380	5380	5380	5380	0
101	20250219	172800	450291610	5380	5380	5380	5380	0
102	20250219	172700	450291610	5380	5380	5380	5380	0
103	20250219	172600	450291610	5380	5380	5380	5380	0
104	20250219	172500	450291610	5380	5380	5380	5380	0
105	20250219	172400	450291610	5380	5380	5380	5380	0
106	20250219	172300	450291610	5380	5380	5380	5380	0
107	20250219	172200	450291610	5380	5380	5380	5380	0
108	20250219	172100	450291610	5380	5380	5380	5380	0
109	20250219	172000	450291610	5380	5380	5380	5380	0
110	20250219	171900	450291610	5380	5380	5380	5380	0
111	20250219	171800	450291610	5380	5380	5380	5380	0
112	20250219	171700	450291610	5380	5380	5380	5380	0
113	20250219	171600	450291610	5380	5380	5380	5380	0
114	20250219	171500	450291610	5380	5380	5380	5380	0
115	20250219	171400	450291610	5380	5380	5380	5380	0
116	20250219	171300	450291610	5380	5380	5380	5380	0
117	20250219	171200	450291610	5380	5380	5380	5380	0
118	20250219	171100	450291610	5380	5380	5380	5380	0
119	20250219	171000	450291610	5380	5380	5380	5380	0
120	20250219	170900	450291610	5380	5380	5380	5380	0
121	20250219	170800	450291610	5380	5380	5380	5380	0
122	20250219	170700	450291610	5380	5380	5380	5380	473
123	20250219	170600	450291610	5380	5380	5380	5380	0
124	20250219	170500	450291610	5380	5380	5380	5380	0
125	20250219	170400	450291610	5380	5380	5380	5380	0
126	20250219	170300	450291610	5380	5380	5380	5380	0
127	20250219	170200	450291610	5380	5380	5380	5380	0
128	20250219	170100	450291610	5380	5380	5380	5380	0
129	20250219	170000	450291610	5380	5380	5380	5380	0
130	20250219	165900	450291610	5380	5380	5380	5380	0
131	20250219	165800	450291610	5380	5380	5380	5380	0
132	20250219	165700	450291610	5380	5380	5380	5380	0
133	20250219	165600	450291610	5380	5380	5380	5380	0
134	20250219	165500	450291610	5380	5380	5380	5380	0
135	20250219	165400	450291610	5380	5380	5380	5380	0
136	20250219	165300	450291610	5380	5380	5380	5380	0
137	20250219	165200	450291610	5380	5380	5380	5380	0
138	20250219	165100	450291610	5380	5380	5380	5380	0
139	20250219	165000	450291610	5380	5380	5380	5380	0
140	20250219	164900	450291610	5380	5380	5380	5380	0
141	20250219	164800	450291610	5380	5380	5380	5380	0
142	20250219	164700	450291610	5380	5380	5380	5380	0
143	20250219	164600	450291610	5380	5380	5380	5380	0
144	20250219	164500	450291610	5380	5380	5380	5380	0
145	20250219	164400	450291610	5380	5380	5380	5380	0
146	20250219	164300	450291610	5380	5380	5380	5380	0
147	20250219	164200	450291610	5380	5380	5380	5380	0
148	20250219	164100	450291610	5380	5380	5380	5380	0
149	20250219	164000	450291610	5380	5380	5380	5380	0
150	20250219	163900	450291610	5380	5380	5380	5380	0
151	20250219	163800	450291610	5380	5380	5380	5380	0
152	20250219	163700	450291610	5380	5380	5380	5380	473
153	20250219	163600	450291610	5380	5380	5380	5380	0
154	20250219	163500	450291610	5380	5380	5380	5380	0
155	20250219	163400	450291610	5380	5380	5380	5380	0
156	20250219	163300	450291610	5380	5380	5380	5380	0
157	20250219	163200	450291610	5380	5380	5380	5380	0
158	20250219	163100	450291610	5380	5380	5380	5380	0
159	20250219	163000	450291610	5380	5380	5380	5380	0
160	20250219	162900	450291610	5380	5380	5380	5380	0
161	20250219	162800	450291610	5380	5380	5380	5380	0
162	20250219	162700	450291610	5380	5380	5380	5380	0
163	20250219	162600	450291610	5380	5380	5380	5380	0
164	20250219	162500	450291610	5380	5380	5380	5380	0
165	20250219	162400	450291610	5380	5380	5380	5380	0
166	20250219	162300	450291610	5380	5380	5380	5380	0
167	20250219	162200	450291610	5380	5380	5380	5380	0
168	20250219	162100	450291610	5380	5380	5380	5380	0
169	20250219	162000	450291610	5380	5380	5380	5380	0
170	20250219	161900	450291610	5380	5380	5380	5380	0
171	20250219	161800	450291610	5380	5380	5380	5380	0
172	20250219	161700	450291610	5380	5380	5380	5380	0
173	20250219	161600	450291610	5380	5380	5380	5380	0
174	20250219	161500	450291610	5380	5380	5380	5380	0
175	20250219	161400	450291610	5380	5380	5380	5380	0
176	20250219	161300	450291610	5380	5380	5380	5380	0
177	20250219	161200	450291610	5380	5380	5380	5380	0
178	20250219	161100	450291610	5380	5380	5380	5380	0
179	20250219	161000	450291610	5380	5380	5380	5380	0
180	20250219	160900	450291610	5380	5380	5380	5380	0
181	20250219	160800	450291610	5380	5380	5380	5380	0
182	20250219	160700	450291610	5380	5380	5380	5380	473
183	20250219	160600	450291610	5380	5380	5380	5380	0
184	20250219	160500	450291610	5380	5380	5380	5380	0
185	20250219	160400	450291610	5380	5380	5380	5380	0
186	20250219	160300	450291610	5380	5380	5380	5380	0
187	20250219	160200	450291610	5380	5380	5380	5380	0
188	20250219	160100	450291610	5380	5380	5380	5380	0
189	20250219	160000	450291610	5380	5380	5380	5380	0
190	20250219	155900	450291610	5380	5380	5380	5380	0
191	20250219	155800	450291610	5380	5380	5380	5380	0
192	20250219	155700	450291610	5380	5380	5380	5380	0
193	20250219	155600	450291610	5380	5380	5380	5380	0
194	20250219	155500	450291610	5380	5380	5380	5380	0
195	20250219	155400	450291610	5380	5380	5380	5380	0
196	20250219	155300	450291610	5380	5380	5380	5380	0
197	20250219	155200	450291610	5380	5380	5380	5380	0
198	20250219	155100	450291610	5380	5380	5380	5380	0
199	20250219	155000	450291610	5380	5380	5380	5380	0
200	20250219	154900	450291610	5380	5380	5380	5380	0
201	20250219	154800	450291610	5380	5380	5380	5380	0
202	20250219	154700	450291610	5380	5380	5380	5380	0
203	20250219	154600	450291610	5380	5380	5380	5380	0
204	20250219	154500	450291610	5380	5380	5380	5380	0
205	20250219	154400	450291610	5380	5380	5380	5380	0
206	20250219	154300	450291610	5380	5380	5380	5380	0
207	20250219	154200	450291610	5380	5380	5380	5380	0
208	20250219	154100	450291610	5380	5380	5380	5380	0
209	20250219	154000	450291610	5380	5380	5380	5380	0
210	20250219	153900	450291610	5380	5380	5380	5380	0
211	20250219	153800	450291610	5380	5380	5380	5380	0
212	20250219	153700	450291610	5380	5380	5380	5380	473
213	20250219	153600	450291610	5380	5380	5380	5380	0
214	20250219	153500	450291610	5380	5380	5380	5380	0
215	20250219	153400	450291610	5380	5380	5380	5380	0
216	20250219	153300	450291610	5380	5380	5380	5380	0
217	20250219	153200	450291610	5380	5380	5380	5380	0
218	20250219	153100	450291610	5380	5380	5380	5380	0
219	20250219	153000	450291610	5380	5380	5380	5380	473
220	20250219	152900	447746870	5370	5370	5370	5370	0
221	20250219	152800	447746870	5370	5370	5370	5370	0
222	20250219	152700	447746870	5370	5370	5370	5370	0
223	20250219	152600	447746870	5370	5370	5370	5370	0
224	20250219	152500	447746870	5370	5370	5370	5370	0
225	20250219	152400	447746870	5370	5370	5370	5370	0
226	20250219	152300	447746870	5370	5370	5370	5370	0
227	20250219	152200	447746870	5370	5370	5370	5370	0
228	20250219	152100	447746870	5370	5370	5370	5370	0
229	20250219	152000	447746870	5370	5370	5370	5370	0
230	20250219	151900	447746870	5370	5370	5370	5370	1
231	20250219	151800	447741500	5380	5380	5380	5380	376
232	20250219	151700	445718620	5380	5380	5380	5380	467
233	20250219	151600	443206160	5370	5370	5380	5370	566
234	20250219	151500	440164860	5380	5380	5380	5340	23
235	20250219	151400	440041960	5370	5370	5380	5340	664
236	20250219	151300	436476310	5370	5360	5370	5360	377
237	20250219	151200	434451840	5370	5370	5370	5370	469
238	20250219	151100	431933310	5370	5360	5370	5360	376
239	20250219	151000	429914210	5370	5370	5370	5370	657
240	20250219	150900	426386120	5370	5340	5370	5340	3
241	20250219	150800	426370070	5380	5370	5380	5370	583
242	20250219	150700	423239200	5370	5360	5370	5360	360
243	20250219	150600	421306020	5370	5370	5370	5370	658
244	20250219	150500	417772560	5340	5380	5380	5340	3
245	20250219	150400	417756500	5370	5380	5380	5370	753
246	20250219	150300	413709120	5370	5370	5380	5360	623
247	20250219	150200	410362530	5370	5370	5380	5370	378
248	20250219	150100	408332660	5370	5370	5370	5360	472
249	20250219	150000	405798040	5370	5370	5370	5370	750
250	20250219	145900	401770540	5370	5350	5370	5340	8094
251	20250219	145800	358461030	5350	5340	5350	5340	5067
252	20250219	145700	331399100	5330	5330	5330	5320	202
253	20250219	145600	330322460	5330	5330	5330	5320	2141
254	20250219	145500	318925930	5320	5320	5330	5320	1190
255	20250219	145400	312593250	5340	5340	5340	5340	279
256	20250219	145300	311103390	5330	5330	5330	5330	2
257	20250219	145200	311092730	5320	5320	5320	5320	0
258	20250219	145100	311092730	5320	5340	5340	5320	95
259	20250219	145000	310585470	5320	5320	5320	5320	21
260	20250219	144900	310473750	5320	5320	5320	5320	7
261	20250219	144800	310436510	5340	5330	5340	5330	63
262	20250219	144700	310100150	5330	5320	5330	5320	37
263	20250219	144600	309902980	5320	5320	5320	5320	11
264	20250219	144500	309844460	5340	5320	5340	5320	111
265	20250219	144400	309252110	5320	5320	5320	5320	15
266	20250219	144300	309172310	5340	5330	5340	5330	93
267	20250219	144200	308675730	5320	5320	5320	5320	15
268	20250219	144100	308595930	5320	5320	5320	5320	21
269	20250219	144000	308484210	5320	5320	5320	5320	7
270	20250219	143900	308446970	5330	5320	5330	5320	319
271	20250219	143800	306747050	5320	5320	5320	5320	15
272	20250219	143700	306667250	5330	5320	5330	5320	107
273	20250219	143600	306097020	5320	5320	5320	5320	10
274	20250219	143500	306043820	5330	5330	5330	5310	2739
275	20250219	143400	291461580	5330	5330	5340	5330	108
276	20250219	143300	290885010	5330	5330	5330	5330	4
277	20250219	143200	290863690	5330	5330	5330	5330	1
278	20250219	143100	290858360	5340	5340	5340	5340	94
279	20250219	143000	290356400	5330	5330	5330	5330	26
280	20250219	142900	290217820	5340	5340	5340	5340	93
281	20250219	142800	289721200	5330	5330	5330	5330	25
282	20250219	142700	289587950	5330	5330	5330	5330	25
283	20250219	142600	289454700	5330	5340	5340	5330	118
284	20250219	142500	288824830	5330	5330	5330	5330	126
285	20250219	142400	288153250	5330	5340	5340	5330	26
286	20250219	142300	288014660	5330	5340	5350	5330	118
287	20250219	142200	287383870	5340	5340	5340	5340	24
288	20250219	142100	287255710	5340	5350	5350	5340	262
289	20250219	142000	285854270	5350	5340	5350	5340	114
290	20250219	141900	285244820	5340	5340	5340	5340	29
291	20250219	141800	285089960	5340	5330	5340	5330	27
292	20250219	141700	284946040	5340	5340	5340	5340	412
293	20250219	141600	282745960	5340	5340	5340	5340	26
294	20250219	141500	282607120	5340	5350	5350	5340	118
295	20250219	141400	281976070	5340	5340	5340	5340	26
296	20250219	141300	281837230	5340	5340	5340	5340	25
297	20250219	141200	281703730	5350	5340	5350	5340	118
298	20250219	141100	281072680	5340	5340	5340	5340	782
299	20250219	141000	276896800	5350	5360	5360	5350	537
300	20250219	140900	274022920	5350	5350	5350	5350	25
301	20250219	140800	273889170	5360	5350	5360	5350	27
302	20250219	140700	273744700	5360	5350	5360	5350	120
303	20250219	140600	273101760	5350	5350	5350	5350	25
304	20250219	140500	272968010	5360	5350	5360	5350	26
305	20250219	140400	272828900	5360	5360	5360	5360	194
306	20250219	140300	271789060	5370	5360	5370	5360	27
307	20250219	140200	271644320	5370	5360	5370	5360	2025
308	20250219	140100	260770320	5370	5360	5370	5360	118
309	20250219	140000	260136910	5360	5360	5360	5360	26
310	20250219	135900	259997550	5370	5370	5370	5370	0
311	20250219	135800	259997550	5370	5370	5370	5370	93
312	20250219	135700	259498140	5370	5370	5370	5370	0
313	20250219	135600	259498140	5370	5370	5370	5370	93
314	20250219	135500	258998730	5370	5370	5370	5370	0
315	20250219	135400	258998730	5370	5370	5370	5370	0
316	20250219	135300	258998730	5370	5370	5370	5370	93
317	20250219	135200	258499320	5370	5350	5370	5350	109
318	20250219	135100	257916130	5370	5370	5370	5370	0
319	20250219	135000	257916130	5370	5370	5370	5370	94
320	20250219	134900	257411350	5370	5370	5370	5350	404
321	20250219	134800	255249640	5360	5360	5360	5360	6
322	20250219	134700	255217480	5370	5370	5370	5370	93
323	20250219	134600	254718070	5370	5370	5370	5370	0
324	20250219	134500	254718070	5370	5370	5370	5370	94
325	20250219	134400	254213290	5370	5370	5370	5370	0
326	20250219	134300	254213290	5370	5370	5370	5370	2
327	20250219	134200	254202550	5370	5350	5370	5350	101
328	20250219	134100	253660230	5350	5370	5370	5350	1061
329	20250219	134000	247983860	5370	5370	5370	5370	0
330	20250219	133900	247983860	5370	5360	5370	5360	94
331	20250219	133800	247479580	5370	5370	5370	5370	103
332	20250219	133700	246926470	5350	5350	5350	5350	0
333	20250219	133600	246926470	5350	5380	5380	5350	1300
334	20250219	133500	239970220	5370	5380	5380	5370	501
335	20250219	133400	237274850	5380	5370	5380	5370	649
336	20250219	133300	233783780	5380	5380	5380	5380	0
337	20250219	133200	233783780	5380	5380	5380	5380	2
338	20250219	133100	233773020	5380	5380	5380	5380	101
339	20250219	133000	233229640	5380	5380	5380	5380	0
340	20250219	132900	233229640	5380	5380	5380	5380	94
341	20250219	132800	232723920	5370	5370	5370	5370	212
342	20250219	132700	231585480	5380	5370	5380	5370	786
343	20250219	132600	227364650	5380	5380	5380	5380	186
344	20250219	132500	226363970	5380	5360	5380	5360	10
345	20250219	132400	226310350	5380	5380	5380	5380	0
346	20250219	132300	226310350	5380	5380	5380	5380	93
347	20250219	132200	225810010	5380	5380	5380	5380	0
348	20250219	132100	225810010	5380	5380	5380	5380	0
349	20250219	132000	225810010	5380	5380	5380	5380	93
350	20250219	131900	225309670	5380	5380	5380	5380	17
351	20250219	131800	225218210	5370	5380	5380	5370	94
352	20250219	131700	224712500	5380	5380	5380	5380	93
353	20250219	131600	224212160	5380	5380	5380	5380	1
354	20250219	131500	224206780	5350	5350	5350	5350	0
355	20250219	131400	224206780	5350	5350	5350	5350	30
356	20250219	131300	224046280	5380	5380	5380	5380	93
357	20250219	131200	223545940	5370	5370	5370	5370	0
358	20250219	131100	223545940	5370	5370	5370	5370	500
359	20250219	131000	220860940	5370	5360	5370	5360	94
360	20250219	130900	220356190	5370	5370	5370	5370	0
361	20250219	130800	220356190	5370	5370	5370	5370	0
362	20250219	130700	220356190	5370	5360	5370	5360	143
363	20250219	130600	219589050	5350	5350	5350	5350	150
364	20250219	130500	218786550	5360	5360	5360	5360	0
365	20250219	130400	218786550	5360	5360	5360	5360	93
366	20250219	130300	218288070	5360	5360	5360	5360	0
367	20250219	130200	218288070	5360	5360	5360	5360	94
368	20250219	130100	217784230	5360	5360	5360	5360	0
369	20250219	130000	217784230	5360	5360	5360	5360	0
370	20250219	125900	217784230	5360	5360	5360	5360	93
371	20250219	125800	217285750	5350	5350	5350	5350	0
372	20250219	125700	217285750	5350	5350	5350	5350	0
373	20250219	125600	217285750	5350	5360	5360	5350	94
374	20250219	125500	216781920	5360	5360	5360	5360	0
375	20250219	125400	216781920	5360	5360	5360	5360	67
376	20250219	125300	216422800	5350	5360	5360	5350	247
377	20250219	125200	215100340	5370	5370	5370	5370	0
378	20250219	125100	215100340	5370	5370	5370	5370	93
379	20250219	125000	214600930	5370	5370	5370	5370	10
380	20250219	124900	214547230	5380	5380	5380	5380	0
381	20250219	124800	214547230	5380	5360	5380	5360	445
382	20250219	124700	212158500	5340	5360	5360	5340	1400
383	20250219	124600	204679610	5360	5360	5360	5360	2
384	20250219	124500	204668890	5370	5370	5370	5370	93
385	20250219	124400	204169480	5370	5370	5370	5370	94
386	20250219	124300	203664700	5370	5370	5370	5370	93
387	20250219	124200	203165290	5370	5370	5370	5370	0
388	20250219	124100	203165290	5370	5370	5370	5370	0
389	20250219	124000	203165290	5370	5370	5370	5370	93
390	20250219	123900	202665880	5370	5370	5370	5370	0
391	20250219	123800	202665880	5370	5370	5370	5370	0
392	20250219	123700	202665880	5370	5370	5370	5370	93
393	20250219	123600	202166470	5370	5370	5370	5370	13
394	20250219	123500	202096660	5370	5360	5370	5360	82
395	20250219	123400	201657120	5350	5350	5350	5350	1
396	20250219	123300	201651770	5360	5360	5360	5360	0
397	20250219	123200	201651770	5360	5360	5360	5360	301
398	20250219	123100	200038410	5360	5360	5360	5360	260
399	20250219	123000	198644810	5360	5360	5360	5360	93
400	20250219	122900	198146330	5350	5350	5350	5350	0
401	20250219	122800	198146330	5350	5360	5360	5350	94
402	20250219	122700	197643420	5330	5330	5330	5330	0
403	20250219	122600	197643420	5330	5330	5330	5330	842
404	20250219	122500	193155560	5360	5340	5360	5330	3439
405	20250219	122400	174820730	5360	5350	5370	5350	247
406	20250219	122300	173498220	5350	5350	5350	5350	0
407	20250219	122200	173498220	5350	5360	5360	5350	94
408	20250219	122100	172994400	5360	5360	5360	5360	1
409	20250219	122000	172989040	5360	5360	5360	5360	30
410	20250219	121900	172828240	5370	5370	5370	5370	0
411	20250219	121800	172828240	5370	5370	5370	5370	93
412	20250219	121700	172328830	5370	5370	5370	5370	0
413	20250219	121600	172328830	5370	5370	5370	5370	113
414	20250219	121500	171722020	5370	5370	5370	5370	0
415	20250219	121400	171722020	5370	5370	5370	5370	0
416	20250219	121300	171722020	5370	5370	5370	5370	93
417	20250219	121200	171222610	5370	5370	5370	5370	76
418	20250219	121100	170814490	5380	5380	5380	5380	3
419	20250219	121000	170798350	5380	5380	5380	5380	93
420	20250219	120900	170298010	5380	5380	5380	5380	0
421	20250219	120800	170298010	5380	5380	5380	5380	93
422	20250219	120700	169797670	5380	5380	5380	5380	0
423	20250219	120600	169797670	5380	5380	5380	5380	0
424	20250219	120500	169797670	5380	5380	5380	5380	93
425	20250219	120400	169297330	5380	5370	5380	5370	41
426	20250219	120300	169077150	5380	5380	5380	5380	300
427	20250219	120200	167463150	5380	5380	5380	5380	96
428	20250219	120100	166946670	5380	5380	5380	5380	0
429	20250219	120000	166946670	5380	5380	5380	5380	15
430	20250219	115900	166865970	5380	5380	5380	5380	95
431	20250219	115800	166354870	5360	5360	5360	5360	30
432	20250219	115700	166194070	5380	5380	5380	5380	93
433	20250219	115600	165693730	5380	5380	5380	5360	459
434	20250219	115500	163232460	5360	5360	5360	5360	50
435	20250219	115400	162964460	5380	5380	5380	5380	93
436	20250219	115300	162464120	5380	5380	5380	5380	0
437	20250219	115200	162464120	5380	5380	5380	5380	0
438	20250219	115100	162464120	5380	5380	5380	5380	94
439	20250219	115000	161958400	5380	5380	5380	5380	0
440	20250219	114900	161958400	5380	5380	5380	5380	93
441	20250219	114800	161458060	5380	5380	5380	5380	0
442	20250219	114700	161458060	5380	5380	5380	5380	0
443	20250219	114600	161458060	5380	5370	5380	5370	293
444	20250219	114500	159881870	5370	5370	5370	5370	100
445	20250219	114400	159344870	5380	5370	5380	5370	200
446	20250219	114300	158270080	5370	5370	5380	5370	194
447	20250219	114200	157228200	5380	5380	5380	5380	0
448	20250219	114100	157228200	5380	5370	5380	5370	93
449	20250219	114000	156727980	5380	5380	5380	5380	0
450	20250219	113900	156727980	5380	5380	5380	5380	0
451	20250219	113800	156727980	5380	5370	5380	5370	93
452	20250219	113700	156227740	5380	5380	5380	5380	1
453	20250219	113600	156222360	5380	5370	5380	5370	11
454	20250219	113500	156163280	5380	5370	5380	5370	115
455	20250219	113400	155544780	5380	5380	5380	5380	0
456	20250219	113300	155544780	5380	5380	5380	5380	0
457	20250219	113200	155544780	5380	5360	5380	5360	111
458	20250219	113100	154947910	5370	5370	5370	5370	15
459	20250219	113000	154867360	5380	5380	5380	5380	95
460	20250219	112900	154356260	5380	5380	5380	5380	0
461	20250219	112800	154356260	5380	5380	5380	5380	0
462	20250219	112700	154356260	5380	5380	5380	5380	94
463	20250219	112600	153850540	5380	5380	5380	5380	79
464	20250219	112500	153425520	5380	5380	5380	5380	0
465	20250219	112400	153425520	5380	5380	5380	5380	93
466	20250219	112300	152925180	5380	5380	5380	5380	1
467	20250219	112200	152919800	5370	5380	5380	5370	140
468	20250219	112100	152167070	5380	5380	5380	5380	0
469	20250219	112000	152167070	5380	5380	5380	5380	0
470	20250219	111900	152167070	5380	5380	5380	5380	93
471	20250219	111800	151666730	5380	5380	5380	5380	0
472	20250219	111700	151666730	5380	5380	5380	5380	5
473	20250219	111600	151639830	5370	5380	5380	5370	109
474	20250219	111500	151053470	5380	5380	5380	5380	0
475	20250219	111400	151053470	5380	5380	5380	5380	93
476	20250219	111300	150553130	5380	5380	5380	5380	1
477	20250219	111200	150547750	5370	5370	5370	5370	140
478	20250219	111100	149795950	5370	5350	5380	5350	1822
479	20250219	111000	140017420	5360	5360	5360	5360	20
480	20250219	110900	139910220	5360	5360	5360	5360	155
481	20250219	110800	139079420	5360	5360	5360	5360	202
482	20250219	110700	137996700	5360	5350	5360	5350	528
483	20250219	110600	135168610	5350	5340	5350	5340	301
484	20250219	110500	133561260	5330	5330	5330	5330	0
485	20250219	110400	133561260	5330	5330	5330	5330	0
486	20250219	110300	133561260	5330	5330	5330	5330	269
487	20250219	110200	132127490	5330	5330	5330	5330	10
488	20250219	110100	132074190	5330	5330	5330	5330	0
489	20250219	110000	132074190	5330	5330	5330	5330	143
490	20250219	105900	131312000	5330	5330	5330	5330	465
491	20250219	105800	128833550	5340	5320	5340	5320	369
492	20250219	105700	126866670	5310	5310	5310	5310	146
493	20250219	105600	126091410	5320	5320	5320	5320	7
494	20250219	105500	126054170	5320	5310	5320	5310	93
495	20250219	105400	125559780	5310	5310	5310	5310	594
496	20250219	105300	122405640	5310	5310	5310	5310	30
497	20250219	105200	122246340	5310	5310	5310	5310	93
498	20250219	105100	121752510	5310	5310	5310	5310	0
499	20250219	105000	121752510	5310	5310	5310	5310	12
500	20250219	104900	121688790	5310	5310	5310	5310	93
501	20250219	104800	121194960	5310	5310	5310	5310	0
502	20250219	104700	121194960	5310	5310	5310	5310	0
503	20250219	104600	121194960	5310	5310	5310	5310	0
504	20250219	104500	121194960	5310	5310	5310	5310	0
505	20250219	104400	121194960	5310	5310	5310	5310	0
506	20250219	104300	121194960	5310	5310	5310	5310	86
507	20250219	104200	120738300	5310	5310	5310	5310	400
508	20250219	104100	118614300	5320	5320	5320	5320	1
509	20250219	104000	118608980	5310	5310	5310	5310	1050
510	20250219	103900	113033480	5310	5310	5310	5310	127
511	20250219	103800	112359110	5310	5310	5310	5310	90
512	20250219	103700	111881210	5310	5310	5310	5310	463
513	20250219	103600	109422680	5320	5320	5320	5320	1
514	20250219	103500	109417360	5310	5310	5310	5310	0
515	20250219	103400	109417360	5310	5310	5310	5310	0
516	20250219	103300	109417360	5310	5310	5310	5310	0
517	20250219	103200	109417360	5310	5310	5310	5310	0
518	20250219	103100	109417360	5310	5310	5310	5310	308
519	20250219	103000	107781880	5330	5330	5330	5330	1
520	20250219	102900	107776550	5320	5320	5320	5320	5
521	20250219	102800	107749950	5320	5320	5320	5320	10
522	20250219	102700	107696750	5330	5330	5330	5330	0
523	20250219	102600	107696750	5330	5320	5330	5320	2
524	20250219	102500	107686100	5310	5310	5310	5310	0
525	20250219	102400	107686100	5310	5310	5310	5310	0
526	20250219	102300	107686100	5310	5310	5310	5310	0
527	20250219	102200	107686100	5310	5310	5310	5310	50
528	20250219	102100	107420600	5310	5310	5310	5310	0
529	20250219	102000	107420600	5310	5310	5310	5310	0
530	20250219	101900	107420600	5310	5310	5310	5310	0
531	20250219	101800	107420600	5310	5310	5310	5310	516
532	20250219	101700	104680640	5310	5310	5310	5310	31
533	20250219	101600	104516030	5300	5300	5300	5300	0
534	20250219	101500	104516030	5300	5300	5300	5300	321
535	20250219	101400	102814730	5310	5310	5310	5310	0
536	20250219	101300	102814730	5310	5310	5310	5310	0
537	20250219	101200	102814730	5310	5310	5310	5280	10109
538	20250219	101100	49312610	5340	5340	5340	5340	0
539	20250219	101000	49312610	5340	5340	5340	5340	1
540	20250219	100900	49307270	5320	5320	5320	5320	0
541	20250219	100800	49307270	5320	5320	5320	5320	0
542	20250219	100700	49307270	5320	5320	5320	5320	10
543	20250219	100600	49254070	5310	5310	5310	5310	1
544	20250219	100500	49248760	5320	5320	5320	5320	0
545	20250219	100400	49248760	5320	5340	5340	5320	242
546	20250219	100300	47961300	5340	5330	5340	5330	477
547	20250219	100200	45418880	5340	5340	5340	5340	0
548	20250219	100100	45418880	5340	5340	5340	5340	5
549	20250219	100000	45392180	5340	5340	5340	5340	0
550	20250219	095900	45392180	5340	5340	5340	5340	0
551	20250219	095800	45392180	5340	5340	5340	5340	0
552	20250219	095700	45392180	5340	5340	5340	5340	1
553	20250219	095600	45386840	5330	5330	5330	5330	527
554	20250219	095500	42577930	5350	5350	5350	5350	10
555	20250219	095400	42524430	5350	5350	5350	5350	0
556	20250219	095300	42524430	5350	5350	5350	5350	0
557	20250219	095200	42524430	5350	5350	5350	5350	0
558	20250219	095100	42524430	5350	5350	5350	5350	0
559	20250219	095000	42524430	5350	5350	5350	5350	0
560	20250219	094900	42524430	5350	5350	5350	5350	0
561	20250219	094800	42524430	5350	5350	5350	5350	0
562	20250219	094700	42524430	5350	5350	5350	5350	32
563	20250219	094600	42353230	5350	5350	5350	5350	3
564	20250219	094500	42337180	5350	5350	5350	5350	9
565	20250219	094400	42289030	5350	5350	5350	5350	5
566	20250219	094300	42262280	5350	5350	5350	5350	0
567	20250219	094200	42262280	5350	5330	5350	5330	1878
568	20250219	094100	32252500	5330	5330	5330	5330	0
569	20250219	094000	32252500	5330	5330	5330	5330	0
570	20250219	093900	32252500	5330	5330	5330	5330	0
571	20250219	093800	32252500	5330	5330	5330	5330	0
572	20250219	093700	32252500	5330	5330	5330	5330	0
573	20250219	093600	32252500	5330	5330	5330	5330	0
574	20250219	093500	32252500	5330	5330	5330	5330	0
575	20250219	093400	32252500	5330	5310	5330	5310	1066
576	20250219	093300	26592020	5310	5310	5310	5300	336
577	20250219	093200	24808890	5300	5310	5310	5300	34
578	20250219	093100	24628390	5320	5310	5320	5310	1000
579	20250219	093000	19308710	5310	5340	5340	5310	2053
580	20250219	092900	8394270	5350	5350	5350	5350	0
581	20250219	092800	8394270	5350	5350	5350	5350	0
582	20250219	092700	8394270	5350	5350	5350	5350	0
583	20250219	092600	8394270	5350	5330	5350	5330	142
584	20250219	092500	7637390	5350	5350	5350	5350	0
585	20250219	092400	7637390	5350	5330	5350	5320	618
586	20250219	092300	4343970	5360	5360	5360	5360	0
587	20250219	092200	4343970	5360	5360	5360	5360	0
588	20250219	092100	4343970	5360	5360	5360	5360	0
589	20250219	092000	4343970	5360	5360	5360	5360	0
590	20250219	091900	4343970	5360	5360	5360	5360	0
591	20250219	091800	4343970	5360	5360	5360	5360	0
592	20250219	091700	4343970	5360	5360	5360	5360	0
593	20250219	091600	4343970	5360	5360	5360	5360	1
594	20250219	091500	4338610	5350	5330	5350	5330	33
595	20250219	091400	4162660	5360	5360	5360	5360	0
596	20250219	091300	4162660	5360	5350	5360	5350	2
597	20250219	091200	4151950	5360	5350	5360	5350	436
598	20250219	091100	1819340	5340	5310	5340	5310	97
599	20250219	091000	1302560	5350	5350	5350	5350	0
600	20250219	090900	1302560	5350	5350	5350	5350	0
601	20250219	090800	1302560	5350	5350	5350	5350	0
602	20250219	090700	1302560	5350	5340	5350	5340	3
603	20250219	090600	1286530	5350	5360	5360	5340	26
604	20250219	090500	1147480	5360	5360	5360	5360	0
605	20250219	090400	1147480	5360	5320	5360	5320	10
606	20250219	090300	1094240	5360	5320	5360	5320	192
607	20250219	090200	69160	5320	5320	5320	5320	0
608	20250219	090100	69160	5320	5320	5320	5320	0
609	20250219	090000	69160	5320	5320	5320	5320	13