KissMeData/109080/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	201800	571098150	9240	9240	9240	9240	1572
3	20250219	201700	571098150	9240	9240	9240	9240	0
4	20250219	201600	571098150	9240	9240	9240	9240	0
5	20250219	201500	571098150	9240	9240	9240	9240	0
6	20250219	201400	571098150	9240	9240	9240	9240	0
7	20250219	201300	571098150	9240	9240	9240	9240	0
8	20250219	201200	571098150	9240	9240	9240	9240	0
9	20250219	201100	571098150	9240	9240	9240	9240	0
10	20250219	201000	571098150	9240	9240	9240	9240	0
11	20250219	200900	571098150	9240	9240	9240	9240	0
12	20250219	200800	571098150	9240	9240	9240	9240	0
13	20250219	200700	571098150	9240	9240	9240	9240	0
14	20250219	200600	571098150	9240	9240	9240	9240	0
15	20250219	200500	571098150	9240	9240	9240	9240	0
16	20250219	200400	571098150	9240	9240	9240	9240	0
17	20250219	200300	571098150	9240	9240	9240	9240	0
18	20250219	200200	571098150	9240	9240	9240	9240	0
19	20250219	200100	571098150	9240	9240	9240	9240	0
20	20250219	200000	571098150	9240	9240	9240	9240	0
21	20250219	195900	571098150	9240	9240	9240	9240	0
22	20250219	195800	571098150	9240	9240	9240	9240	0
23	20250219	195700	571098150	9240	9240	9240	9240	0
24	20250219	195600	571098150	9240	9240	9240	9240	0
25	20250219	195500	571098150	9240	9240	9240	9240	0
26	20250219	195400	571098150	9240	9240	9240	9240	0
27	20250219	195300	571098150	9240	9240	9240	9240	0
28	20250219	195200	571098150	9240	9240	9240	9240	0
29	20250219	195100	571098150	9240	9240	9240	9240	0
30	20250219	195000	571098150	9240	9240	9240	9240	0
31	20250219	194900	571098150	9240	9240	9240	9240	0
32	20250219	194800	571098150	9240	9240	9240	9240	1572
33	20250219	194700	571098150	9240	9240	9240	9240	0
34	20250219	194600	571098150	9240	9240	9240	9240	0
35	20250219	194500	571098150	9240	9240	9240	9240	0
36	20250219	194400	571098150	9240	9240	9240	9240	0
37	20250219	194300	571098150	9240	9240	9240	9240	0
38	20250219	194200	571098150	9240	9240	9240	9240	0
39	20250219	194100	571098150	9240	9240	9240	9240	0
40	20250219	194000	571098150	9240	9240	9240	9240	0
41	20250219	193900	571098150	9240	9240	9240	9240	0
42	20250219	193800	571098150	9240	9240	9240	9240	0
43	20250219	193700	571098150	9240	9240	9240	9240	0
44	20250219	193600	571098150	9240	9240	9240	9240	0
45	20250219	193500	571098150	9240	9240	9240	9240	0
46	20250219	193400	571098150	9240	9240	9240	9240	0
47	20250219	193300	571098150	9240	9240	9240	9240	0
48	20250219	193200	571098150	9240	9240	9240	9240	0
49	20250219	193100	571098150	9240	9240	9240	9240	0
50	20250219	193000	571098150	9240	9240	9240	9240	0
51	20250219	192900	571098150	9240	9240	9240	9240	0
52	20250219	192800	571098150	9240	9240	9240	9240	0
53	20250219	192700	571098150	9240	9240	9240	9240	0
54	20250219	192600	571098150	9240	9240	9240	9240	0
55	20250219	192500	571098150	9240	9240	9240	9240	0
56	20250219	192400	571098150	9240	9240	9240	9240	0
57	20250219	192300	571098150	9240	9240	9240	9240	0
58	20250219	192200	571098150	9240	9240	9240	9240	0
59	20250219	192100	571098150	9240	9240	9240	9240	0
60	20250219	192000	571098150	9240	9240	9240	9240	0
61	20250219	191900	571098150	9240	9240	9240	9240	0
62	20250219	191800	571098150	9240	9240	9240	9240	1572
63	20250219	191700	571098150	9240	9240	9240	9240	0
64	20250219	191600	571098150	9240	9240	9240	9240	0
65	20250219	191500	571098150	9240	9240	9240	9240	0
66	20250219	191400	571098150	9240	9240	9240	9240	0
67	20250219	191300	571098150	9240	9240	9240	9240	0
68	20250219	191200	571098150	9240	9240	9240	9240	0
69	20250219	191100	571098150	9240	9240	9240	9240	0
70	20250219	191000	571098150	9240	9240	9240	9240	0
71	20250219	190900	571098150	9240	9240	9240	9240	0
72	20250219	190800	571098150	9240	9240	9240	9240	0
73	20250219	190700	571098150	9240	9240	9240	9240	0
74	20250219	190600	571098150	9240	9240	9240	9240	0
75	20250219	190500	571098150	9240	9240	9240	9240	0
76	20250219	190400	571098150	9240	9240	9240	9240	0
77	20250219	190300	571098150	9240	9240	9240	9240	0
78	20250219	190200	571098150	9240	9240	9240	9240	0
79	20250219	190100	571098150	9240	9240	9240	9240	0
80	20250219	190000	571098150	9240	9240	9240	9240	0
81	20250219	185900	571098150	9240	9240	9240	9240	0
82	20250219	185800	571098150	9240	9240	9240	9240	0
83	20250219	185700	571098150	9240	9240	9240	9240	0
84	20250219	185600	571098150	9240	9240	9240	9240	0
85	20250219	185500	571098150	9240	9240	9240	9240	0
86	20250219	185400	571098150	9240	9240	9240	9240	0
87	20250219	185300	571098150	9240	9240	9240	9240	0
88	20250219	185200	571098150	9240	9240	9240	9240	0
89	20250219	185100	571098150	9240	9240	9240	9240	0
90	20250219	185000	571098150	9240	9240	9240	9240	0
91	20250219	184900	571098150	9240	9240	9240	9240	0
92	20250219	184800	571098150	9240	9240	9240	9240	1572
93	20250219	184700	571098150	9240	9240	9240	9240	0
94	20250219	184600	571098150	9240	9240	9240	9240	0
95	20250219	184500	571098150	9240	9240	9240	9240	0
96	20250219	184400	571098150	9240	9240	9240	9240	0
97	20250219	184300	571098150	9240	9240	9240	9240	0
98	20250219	184200	571098150	9240	9240	9240	9240	0
99	20250219	184100	571098150	9240	9240	9240	9240	0
100	20250219	184000	571098150	9240	9240	9240	9240	0
101	20250219	183900	571098150	9240	9240	9240	9240	0
102	20250219	183800	571098150	9240	9240	9240	9240	0
103	20250219	183700	571098150	9240	9240	9240	9240	0
104	20250219	183600	571098150	9240	9240	9240	9240	0
105	20250219	183500	571098150	9240	9240	9240	9240	0
106	20250219	183400	571098150	9240	9240	9240	9240	0
107	20250219	183300	571098150	9240	9240	9240	9240	0
108	20250219	183200	571098150	9240	9240	9240	9240	0
109	20250219	183100	571098150	9240	9240	9240	9240	0
110	20250219	183000	571098150	9240	9240	9240	9240	0
111	20250219	182900	571098150	9240	9240	9240	9240	0
112	20250219	182800	571098150	9240	9240	9240	9240	0
113	20250219	182700	571098150	9240	9240	9240	9240	0
114	20250219	182600	571098150	9240	9240	9240	9240	0
115	20250219	182500	571098150	9240	9240	9240	9240	0
116	20250219	182400	571098150	9240	9240	9240	9240	0
117	20250219	182300	571098150	9240	9240	9240	9240	0
118	20250219	182200	571098150	9240	9240	9240	9240	0
119	20250219	182100	571098150	9240	9240	9240	9240	0
120	20250219	182000	571098150	9240	9240	9240	9240	0
121	20250219	181900	571098150	9240	9240	9240	9240	0
122	20250219	181800	571098150	9240	9240	9240	9240	1572
123	20250219	181700	571098150	9240	9240	9240	9240	0
124	20250219	181600	571098150	9240	9240	9240	9240	0
125	20250219	181500	571098150	9240	9240	9240	9240	0
126	20250219	181400	571098150	9240	9240	9240	9240	0
127	20250219	181300	571098150	9240	9240	9240	9240	0
128	20250219	181200	571098150	9240	9240	9240	9240	0
129	20250219	181100	571098150	9240	9240	9240	9240	0
130	20250219	181000	571098150	9240	9240	9240	9240	0
131	20250219	180900	571098150	9240	9240	9240	9240	0
132	20250219	180800	571098150	9240	9240	9240	9240	0
133	20250219	180700	571098150	9240	9240	9240	9240	0
134	20250219	180600	571098150	9240	9240	9240	9240	0
135	20250219	180500	571098150	9240	9240	9240	9240	0
136	20250219	180400	571098150	9240	9240	9240	9240	0
137	20250219	180300	571098150	9240	9240	9240	9240	0
138	20250219	180200	571098150	9240	9240	9240	9240	0
139	20250219	180100	571098150	9240	9240	9240	9240	0
140	20250219	180000	571098150	9240	9240	9240	9240	0
141	20250219	175900	571098150	9240	9240	9240	9240	0
142	20250219	175800	571098150	9240	9240	9240	9240	0
143	20250219	175700	571098150	9240	9240	9240	9240	0
144	20250219	175600	571098150	9240	9240	9240	9240	0
145	20250219	175500	571098150	9240	9240	9240	9240	0
146	20250219	175400	571098150	9240	9240	9240	9240	0
147	20250219	175300	571098150	9240	9240	9240	9240	0
148	20250219	175200	571098150	9240	9240	9240	9240	0
149	20250219	175100	571098150	9240	9240	9240	9240	0
150	20250219	175000	571098150	9240	9240	9240	9240	0
151	20250219	174900	571098150	9240	9240	9240	9240	0
152	20250219	174800	571098150	9240	9240	9240	9240	1572
153	20250219	174700	571098150	9240	9240	9240	9240	0
154	20250219	174600	571098150	9240	9240	9240	9240	0
155	20250219	174500	571098150	9240	9240	9240	9240	0
156	20250219	174400	571098150	9240	9240	9240	9240	0
157	20250219	174300	571098150	9240	9240	9240	9240	0
158	20250219	174200	571098150	9240	9240	9240	9240	0
159	20250219	174100	571098150	9240	9240	9240	9240	0
160	20250219	174000	571098150	9240	9240	9240	9240	0
161	20250219	173900	571098150	9240	9240	9240	9240	0
162	20250219	173800	571098150	9240	9240	9240	9240	0
163	20250219	173700	571098150	9240	9240	9240	9240	0
164	20250219	173600	571098150	9240	9240	9240	9240	0
165	20250219	173500	571098150	9240	9240	9240	9240	0
166	20250219	173400	571098150	9240	9240	9240	9240	0
167	20250219	173300	571098150	9240	9240	9240	9240	0
168	20250219	173200	571098150	9240	9240	9240	9240	0
169	20250219	173100	571098150	9240	9240	9240	9240	0
170	20250219	173000	571098150	9240	9240	9240	9240	0
171	20250219	172900	571098150	9240	9240	9240	9240	0
172	20250219	172800	571098150	9240	9240	9240	9240	0
173	20250219	172700	571098150	9240	9240	9240	9240	0
174	20250219	172600	571098150	9240	9240	9240	9240	0
175	20250219	172500	571098150	9240	9240	9240	9240	0
176	20250219	172400	571098150	9240	9240	9240	9240	0
177	20250219	172300	571098150	9240	9240	9240	9240	0
178	20250219	172200	571098150	9240	9240	9240	9240	0
179	20250219	172100	571098150	9240	9240	9240	9240	0
180	20250219	172000	571098150	9240	9240	9240	9240	0
181	20250219	171900	571098150	9240	9240	9240	9240	0
182	20250219	171800	571098150	9240	9240	9240	9240	1572
183	20250219	171700	571098150	9240	9240	9240	9240	0
184	20250219	171600	571098150	9240	9240	9240	9240	0
185	20250219	171500	571098150	9240	9240	9240	9240	0
186	20250219	171400	571098150	9240	9240	9240	9240	0
187	20250219	171300	571098150	9240	9240	9240	9240	0
188	20250219	171200	571098150	9240	9240	9240	9240	0
189	20250219	171100	571098150	9240	9240	9240	9240	0
190	20250219	171000	571098150	9240	9240	9240	9240	0
191	20250219	170900	571098150	9240	9240	9240	9240	0
192	20250219	170800	571098150	9240	9240	9240	9240	0
193	20250219	170700	571098150	9240	9240	9240	9240	0
194	20250219	170600	571098150	9240	9240	9240	9240	0
195	20250219	170500	571098150	9240	9240	9240	9240	0
196	20250219	170400	571098150	9240	9240	9240	9240	0
197	20250219	170300	571098150	9240	9240	9240	9240	0
198	20250219	170200	571098150	9240	9240	9240	9240	0
199	20250219	170100	571098150	9240	9240	9240	9240	0
200	20250219	170000	571098150	9240	9240	9240	9240	0
201	20250219	165900	571098150	9240	9240	9240	9240	0
202	20250219	165800	571098150	9240	9240	9240	9240	0
203	20250219	165700	571098150	9240	9240	9240	9240	0
204	20250219	165600	571098150	9240	9240	9240	9240	0
205	20250219	165500	571098150	9240	9240	9240	9240	0
206	20250219	165400	571098150	9240	9240	9240	9240	0
207	20250219	165300	571098150	9240	9240	9240	9240	0
208	20250219	165200	571098150	9240	9240	9240	9240	0
209	20250219	165100	571098150	9240	9240	9240	9240	0
210	20250219	165000	571098150	9240	9240	9240	9240	0
211	20250219	164900	571098150	9240	9240	9240	9240	0
212	20250219	164800	571098150	9240	9240	9240	9240	1572
213	20250219	164700	571098150	9240	9240	9240	9240	0
214	20250219	164600	571098150	9240	9240	9240	9240	0
215	20250219	164500	571098150	9240	9240	9240	9240	0
216	20250219	164400	571098150	9240	9240	9240	9240	0
217	20250219	164300	571098150	9240	9240	9240	9240	0
218	20250219	164200	571098150	9240	9240	9240	9240	0
219	20250219	164100	571098150	9240	9240	9240	9240	0
220	20250219	164000	571098150	9240	9240	9240	9240	0
221	20250219	163900	571098150	9240	9240	9240	9240	0
222	20250219	163800	571098150	9240	9240	9240	9240	0
223	20250219	163700	571098150	9240	9240	9240	9240	0
224	20250219	163600	571098150	9240	9240	9240	9240	0
225	20250219	163500	571098150	9240	9240	9240	9240	0
226	20250219	163400	571098150	9240	9240	9240	9240	0
227	20250219	163300	571098150	9240	9240	9240	9240	0
228	20250219	163200	571098150	9240	9240	9240	9240	0
229	20250219	163100	571098150	9240	9240	9240	9240	0
230	20250219	163000	571098150	9240	9240	9240	9240	0
231	20250219	162900	571098150	9240	9240	9240	9240	0
232	20250219	162800	571098150	9240	9240	9240	9240	0
233	20250219	162700	571098150	9240	9240	9240	9240	0
234	20250219	162600	571098150	9240	9240	9240	9240	0
235	20250219	162500	571098150	9240	9240	9240	9240	0
236	20250219	162400	571098150	9240	9240	9240	9240	0
237	20250219	162300	571098150	9240	9240	9240	9240	0
238	20250219	162200	571098150	9240	9240	9240	9240	0
239	20250219	162100	571098150	9240	9240	9240	9240	0
240	20250219	162000	571098150	9240	9240	9240	9240	0
241	20250219	161900	571098150	9240	9240	9240	9240	0
242	20250219	161800	571098150	9240	9240	9240	9240	1572
243	20250219	161700	571098150	9240	9240	9240	9240	0
244	20250219	161600	571098150	9240	9240	9240	9240	0
245	20250219	161500	571098150	9240	9240	9240	9240	0
246	20250219	161400	571098150	9240	9240	9240	9240	0
247	20250219	161300	571098150	9240	9240	9240	9240	0
248	20250219	161200	571098150	9240	9240	9240	9240	0
249	20250219	161100	571098150	9240	9240	9240	9240	0
250	20250219	161000	571098150	9240	9240	9240	9240	0
251	20250219	160900	571098150	9240	9240	9240	9240	0
252	20250219	160800	571098150	9240	9240	9240	9240	0
253	20250219	160700	571098150	9240	9240	9240	9240	0
254	20250219	160600	571098150	9240	9240	9240	9240	0
255	20250219	160500	571098150	9240	9240	9240	9240	0
256	20250219	160400	571098150	9240	9240	9240	9240	0
257	20250219	160300	571098150	9240	9240	9240	9240	0
258	20250219	160200	571098150	9240	9240	9240	9240	0
259	20250219	160100	571098150	9240	9240	9240	9240	0
260	20250219	160000	571098150	9240	9240	9240	9240	0
261	20250219	155900	571098150	9240	9240	9240	9240	0
262	20250219	155800	571098150	9240	9240	9240	9240	0
263	20250219	155700	571098150	9240	9240	9240	9240	0
264	20250219	155600	571098150	9240	9240	9240	9240	0
265	20250219	155500	571098150	9240	9240	9240	9240	0
266	20250219	155400	571098150	9240	9240	9240	9240	0
267	20250219	155300	571098150	9240	9240	9240	9240	0
268	20250219	155200	571098150	9240	9240	9240	9240	0
269	20250219	155100	571098150	9240	9240	9240	9240	0
270	20250219	155000	571098150	9240	9240	9240	9240	0
271	20250219	154900	571098150	9240	9240	9240	9240	0
272	20250219	154800	571098150	9240	9240	9240	9240	1572
273	20250219	154700	571098150	9240	9240	9240	9240	0
274	20250219	154600	571098150	9240	9240	9240	9240	0
275	20250219	154500	571098150	9240	9240	9240	9240	0
276	20250219	154400	571098150	9240	9240	9240	9240	0
277	20250219	154300	571098150	9240	9240	9240	9240	0
278	20250219	154200	571098150	9240	9240	9240	9240	0
279	20250219	154100	571098150	9240	9240	9240	9240	0
280	20250219	154000	571098150	9240	9240	9240	9240	0
281	20250219	153900	571098150	9240	9240	9240	9240	0
282	20250219	153800	571098150	9240	9240	9240	9240	0
283	20250219	153700	571098150	9240	9240	9240	9240	0
284	20250219	153600	571098150	9240	9240	9240	9240	0
285	20250219	153500	571098150	9240	9240	9240	9240	0
286	20250219	153400	571098150	9240	9240	9240	9240	0
287	20250219	153300	571098150	9240	9240	9240	9240	0
288	20250219	153200	571098150	9240	9240	9240	9240	0
289	20250219	153100	571098150	9240	9240	9240	9240	0
290	20250219	153000	571098150	9240	9240	9240	9240	1572
291	20250219	152900	556572870	9230	9230	9230	9230	0
292	20250219	152800	556572870	9230	9230	9230	9230	0
293	20250219	152700	556572870	9230	9230	9230	9230	0
294	20250219	152600	556572870	9230	9230	9230	9230	0
295	20250219	152500	556572870	9230	9230	9230	9230	0
296	20250219	152400	556572870	9230	9230	9230	9230	0
297	20250219	152300	556572870	9230	9230	9230	9230	0
298	20250219	152200	556572870	9230	9230	9230	9230	0
299	20250219	152100	556572870	9230	9230	9230	9230	0
300	20250219	152000	556572870	9230	9230	9230	9230	0
301	20250219	151900	556572870	9230	9260	9320	9230	817
302	20250219	151800	549018090	9290	9290	9290	9290	1
303	20250219	151700	549008800	9290	9290	9290	9260	141
304	20250219	151600	547699720	9290	9290	9290	9290	0
305	20250219	151500	547699720	9290	9290	9290	9290	0
306	20250219	151400	547699720	9290	9290	9290	9290	0
307	20250219	151300	547699720	9290	9290	9290	9290	0
308	20250219	151200	547699720	9290	9290	9290	9290	1
309	20250219	151100	547690430	9320	9270	9320	9260	436
310	20250219	151000	543651110	9270	9290	9310	9270	267
311	20250219	150900	541170650	9310	9310	9310	9310	0
312	20250219	150800	541170650	9310	9310	9310	9310	10
313	20250219	150700	541077550	9310	9310	9310	9310	0
314	20250219	150600	541077550	9310	9310	9310	9310	1
315	20250219	150500	541068240	9310	9280	9310	9280	417
316	20250219	150400	537198410	9290	9290	9290	9290	1
317	20250219	150300	537189120	9290	9290	9290	9290	0
318	20250219	150200	537189120	9290	9290	9290	9290	36
319	20250219	150100	536854680	9290	9290	9290	9290	0
320	20250219	150000	536854680	9290	9300	9300	9290	185
321	20250219	145900	535136020	9320	9320	9320	9320	1
322	20250219	145800	535126700	9290	9290	9290	9290	0
323	20250219	145700	535126700	9290	9290	9290	9290	0
324	20250219	145600	535126700	9290	9290	9290	9290	0
325	20250219	145500	535126700	9290	9290	9290	9290	0
326	20250219	145400	535126700	9290	9290	9290	9290	0
327	20250219	145300	535126700	9290	9290	9290	9290	0
328	20250219	145200	535126700	9290	9290	9290	9290	15
329	20250219	145100	534987350	9320	9310	9320	9310	2
330	20250219	145000	534968720	9290	9300	9300	9290	30
331	20250219	144900	534689920	9310	9310	9310	9310	0
332	20250219	144800	534689920	9310	9310	9310	9310	10
333	20250219	144700	534596820	9310	9310	9310	9310	10
334	20250219	144600	534503720	9310	9310	9310	9310	20
335	20250219	144500	534317520	9310	9290	9310	9290	103
336	20250219	144400	533360590	9320	9320	9320	9320	0
337	20250219	144300	533360590	9320	9320	9320	9320	50
338	20250219	144200	532894590	9320	9320	9320	9320	0
339	20250219	144100	532894590	9320	9320	9320	9320	1
340	20250219	144000	532885270	9270	9270	9270	9270	0
341	20250219	143900	532885270	9270	9270	9270	9270	3
342	20250219	143800	532857460	9340	9290	9340	9260	201
343	20250219	143700	530994460	9290	9300	9300	9290	289
344	20250219	143600	528308650	9350	9300	9350	9300	303
345	20250219	143500	525490600	9350	9330	9350	9330	10
346	20250219	143400	525397250	9300	9300	9300	9300	0
347	20250219	143300	525397250	9300	9300	9300	9300	0
348	20250219	143200	525397250	9300	9300	9300	9300	300
349	20250219	143100	522607250	9300	9300	9300	9300	273
350	20250219	143000	520068350	9300	9310	9320	9300	146
351	20250219	142900	518708130	9310	9290	9310	9280	51
352	20250219	142800	518234670	9290	9300	9300	9290	50
353	20250219	142700	517770160	9310	9310	9310	9310	0
354	20250219	142600	517770160	9310	9310	9310	9310	1
355	20250219	142500	517760850	9290	9290	9290	9290	4
356	20250219	142400	517723690	9290	9300	9300	9290	33
357	20250219	142300	517417010	9290	9310	9310	9290	250
358	20250219	142200	515092380	9320	9320	9320	9320	10
359	20250219	142100	514999180	9320	9310	9320	9310	20
360	20250219	142000	514812880	9320	9370	9370	9320	184
361	20250219	141900	513097950	9320	9340	9340	9320	1328
362	20250219	141800	500720930	9370	9370	9370	9370	0
363	20250219	141700	500720930	9370	9370	9370	9370	0
364	20250219	141600	500720930	9370	9370	9380	9370	64
365	20250219	141500	500121240	9380	9330	9380	9330	301
366	20250219	141400	497312860	9380	9380	9380	9380	8
367	20250219	141300	497237820	9380	9380	9380	9380	0
368	20250219	141200	497237820	9380	9380	9380	9380	157
369	20250219	141100	495765160	9380	9380	9380	9380	0
370	20250219	141000	495765160	9380	9380	9380	9380	0
371	20250219	140900	495765160	9380	9380	9380	9380	142
372	20250219	140800	494433200	9380	9380	9380	9350	12
373	20250219	140700	494320670	9380	9370	9380	9370	3
374	20250219	140600	494292550	9380	9380	9380	9380	163
375	20250219	140500	492763610	9380	9380	9380	9380	29
376	20250219	140400	492491590	9380	9360	9380	9360	2
377	20250219	140300	492472850	9380	9360	9380	9360	225
378	20250219	140200	490363780	9360	9350	9360	9350	364
379	20250219	140100	486959730	9350	9350	9350	9350	50
380	20250219	140000	486492230	9360	9350	9360	9350	6
381	20250219	135900	486436110	9360	9360	9360	9360	0
382	20250219	135800	486436110	9360	9310	9360	9310	9
383	20250219	135700	486352270	9370	9370	9390	9350	161
384	20250219	135600	484846590	9400	9310	9400	9310	4044
385	20250219	135500	447077300	9300	9270	9300	9270	1028
386	20250219	135400	437531050	9270	9270	9270	9270	0
387	20250219	135300	437531050	9270	9270	9270	9270	3
388	20250219	135200	437503240	9270	9270	9270	9270	0
389	20250219	135100	437503240	9270	9270	9270	9270	1
390	20250219	135000	437493970	9260	9260	9260	9260	182
391	20250219	134900	435808650	9270	9250	9270	9230	80
392	20250219	134800	435069800	9280	9280	9280	9280	0
393	20250219	134700	435069800	9280	9280	9280	9280	0
394	20250219	134600	435069800	9280	9280	9280	9280	0
395	20250219	134500	435069800	9280	9280	9280	9280	0
396	20250219	134400	435069800	9280	9280	9280	9280	0
397	20250219	134300	435069800	9280	9280	9280	9280	0
398	20250219	134200	435069800	9280	9280	9280	9280	0
399	20250219	134100	435069800	9280	9280	9280	9280	1
400	20250219	134000	435060520	9250	9250	9250	9250	49
401	20250219	133900	434607270	9280	9280	9280	9280	1
402	20250219	133800	434597990	9280	9280	9280	9280	10
403	20250219	133700	434505190	9290	9290	9290	9290	0
404	20250219	133600	434505190	9290	9290	9290	9290	154
405	20250219	133500	433074530	9280	9280	9280	9280	21
406	20250219	133400	432879650	9280	9280	9280	9280	0
407	20250219	133300	432879650	9280	9280	9280	9280	0
408	20250219	133200	432879650	9280	9280	9280	9280	0
409	20250219	133100	432879650	9280	9280	9280	9280	5
410	20250219	133000	432833250	9280	9280	9280	9280	0
411	20250219	132900	432833250	9280	9280	9280	9280	10
412	20250219	132800	432740450	9280	9280	9280	9280	0
413	20250219	132700	432740450	9280	9280	9280	9280	0
414	20250219	132600	432740450	9280	9280	9280	9280	40
415	20250219	132500	432369250	9280	9280	9280	9280	0
416	20250219	132400	432369250	9280	9280	9280	9280	0
417	20250219	132300	432369250	9280	9280	9280	9280	18
418	20250219	132200	432202210	9280	9280	9280	9280	2
419	20250219	132100	432183650	9200	9270	9270	9200	1100
420	20250219	132000	422034430	9270	9270	9270	9270	0
421	20250219	131900	422034430	9270	9270	9270	9270	1
422	20250219	131800	422025160	9270	9270	9270	9270	99
423	20250219	131700	421107430	9270	9300	9300	9270	6
424	20250219	131600	421051690	9320	9320	9320	9300	54
425	20250219	131500	420548610	9330	9320	9330	9320	145
426	20250219	131400	419196900	9320	9330	9330	9320	317
427	20250219	131300	416241080	9380	9280	9390	9280	3964
428	20250219	131200	379258820	9280	9250	9280	9250	720
429	20250219	131100	372590980	9250	9250	9250	9250	50
430	20250219	131000	372128480	9250	9250	9250	9250	0
431	20250219	130900	372128480	9250	9250	9250	9250	1
432	20250219	130800	372119230	9240	9240	9240	9240	800
433	20250219	130700	364727230	9240	9240	9240	9240	0
434	20250219	130600	364727230	9240	9240	9240	9240	200
435	20250219	130500	362879230	9240	9240	9240	9240	0
436	20250219	130400	362879230	9240	9240	9240	9240	0
437	20250219	130300	362879230	9240	9240	9240	9240	0
438	20250219	130200	362879230	9240	9220	9240	9220	101
439	20250219	130100	361947520	9180	9180	9180	9180	0
440	20250219	130000	361947520	9180	9180	9180	9180	0
441	20250219	125900	361947520	9180	9180	9180	9180	8
442	20250219	125800	361874080	9180	9180	9180	9180	0
443	20250219	125700	361874080	9180	9180	9180	9180	0
444	20250219	125600	361874080	9180	9180	9180	9180	0
445	20250219	125500	361874080	9180	9180	9180	9180	141
446	20250219	125400	360579700	9180	9180	9180	9180	9
447	20250219	125300	360497080	9230	9190	9230	9180	56
448	20250219	125200	359982800	9180	9210	9210	9180	100
449	20250219	125100	359064500	9230	9230	9230	9230	0
450	20250219	125000	359064500	9230	9230	9230	9230	0
451	20250219	124900	359064500	9230	9230	9230	9230	0
452	20250219	124800	359064500	9230	9220	9230	9220	2
453	20250219	124700	359046050	9230	9230	9230	9230	0
454	20250219	124600	359046050	9230	9220	9230	9220	150
455	20250219	124500	357662040	9230	9230	9230	9230	0
456	20250219	124400	357662040	9230	9230	9230	9230	0
457	20250219	124300	357662040	9230	9230	9230	9230	0
458	20250219	124200	357662040	9230	9230	9230	9230	0
459	20250219	124100	357662040	9230	9230	9230	9230	0
460	20250219	124000	357662040	9230	9230	9230	9230	0
461	20250219	123900	357662040	9230	9220	9230	9220	5
462	20250219	123800	357615920	9220	9200	9220	9200	69
463	20250219	123700	356981100	9200	9200	9200	9200	0
464	20250219	123600	356981100	9200	9200	9200	9200	0
465	20250219	123500	356981100	9200	9200	9200	9200	0
466	20250219	123400	356981100	9200	9200	9200	9200	0
467	20250219	123300	356981100	9200	9200	9200	9200	0
468	20250219	123200	356981100	9200	9200	9200	9200	356
469	20250219	123100	353705900	9240	9240	9240	9240	1
470	20250219	123000	353696660	9200	9200	9200	9200	3
471	20250219	122900	353669060	9250	9250	9250	9250	0
472	20250219	122800	353669060	9250	9250	9250	9250	1
473	20250219	122700	353659810	9240	9230	9240	9230	50
474	20250219	122600	353197840	9230	9230	9230	9230	0
475	20250219	122500	353197840	9230	9200	9230	9200	287
476	20250219	122400	350554100	9200	9200	9200	9200	101
477	20250219	122300	349624900	9200	9180	9200	9180	447
478	20250219	122200	345516240	9180	9180	9180	9180	0
479	20250219	122100	345516240	9180	9180	9180	9180	1
480	20250219	122000	345507060	9170	9170	9170	9170	0
481	20250219	121900	345507060	9170	9170	9170	9170	0
482	20250219	121800	345507060	9170	9170	9170	9170	47
483	20250219	121700	345076070	9170	9170	9170	9170	0
484	20250219	121600	345076070	9170	9170	9170	9170	0
485	20250219	121500	345076070	9170	9170	9170	9170	4
486	20250219	121400	345039390	9140	9140	9140	9140	0
487	20250219	121300	345039390	9140	9140	9140	9140	0
488	20250219	121200	345039390	9140	9140	9140	9140	0
489	20250219	121100	345039390	9140	9140	9140	9140	0
490	20250219	121000	345039390	9140	9140	9140	9140	0
491	20250219	120900	345039390	9140	9140	9140	9140	0
492	20250219	120800	345039390	9140	9140	9170	9140	61
493	20250219	120700	344481820	9140	9150	9150	9140	100
494	20250219	120600	343567800	9170	9170	9170	9170	0
495	20250219	120500	343567800	9170	9170	9170	9170	0
496	20250219	120400	343567800	9170	9170	9170	9170	0
497	20250219	120300	343567800	9170	9170	9170	9170	0
498	20250219	120200	343567800	9170	9170	9170	9170	0
499	20250219	120100	343567800	9170	9140	9170	9140	51
500	20250219	120000	343101630	9170	9170	9170	9170	0
501	20250219	115900	343101630	9170	9170	9170	9170	0
502	20250219	115800	343101630	9170	9170	9170	9170	312
503	20250219	115700	340240590	9170	9170	9170	9170	8
504	20250219	115600	340167230	9170	9170	9170	9170	0
505	20250219	115500	340167230	9170	9170	9170	9170	0
506	20250219	115400	340167230	9170	9170	9170	9170	77
507	20250219	115300	339461140	9170	9160	9170	9160	2
508	20250219	115200	339442810	9160	9160	9160	9160	0
509	20250219	115100	339442810	9160	9160	9160	9160	0
510	20250219	115000	339442810	9160	9160	9160	9160	0
511	20250219	114900	339442810	9160	9160	9160	9160	1
512	20250219	114800	339433650	9160	9150	9160	9150	180
513	20250219	114700	337785350	9160	9160	9160	9160	0
514	20250219	114600	337785350	9160	9160	9160	9160	0
515	20250219	114500	337785350	9160	9150	9160	9150	10
516	20250219	114400	337693770	9150	9140	9150	9140	51
517	20250219	114300	337227620	9140	9160	9160	9140	56
518	20250219	114200	336715220	9160	9150	9160	9150	11
519	20250219	114100	336614560	9170	9170	9170	9170	0
520	20250219	114000	336614560	9170	9170	9170	9170	0
521	20250219	113900	336614560	9170	9170	9170	9170	34
522	20250219	113800	336302780	9170	9170	9170	9170	0
523	20250219	113700	336302780	9170	9150	9170	9150	102
524	20250219	113600	335368490	9150	9150	9150	9150	50
525	20250219	113500	334910990	9150	9140	9150	9140	38
526	20250219	113400	334563660	9140	9140	9140	9140	0
527	20250219	113300	334563660	9140	9140	9140	9140	100
528	20250219	113200	333649660	9140	9140	9140	9140	1
529	20250219	113100	333640520	9140	9110	9140	9110	8
530	20250219	113000	333567610	9080	9110	9110	9080	110
531	20250219	112900	332565800	9110	9080	9110	9080	13
532	20250219	112800	332447510	9100	9100	9100	9100	1
533	20250219	112700	332438410	9100	9090	9100	9090	860
534	20250219	112600	324620890	9090	9080	9090	9080	6
535	20250219	112500	324566400	9080	9080	9080	9080	5
536	20250219	112400	324521000	9090	9080	9090	9080	5
537	20250219	112300	324475590	9080	9080	9080	9080	100
538	20250219	112200	323567590	9080	9080	9080	9080	1
539	20250219	112100	323558510	9070	9070	9070	9070	100
540	20250219	112000	322651510	9080	9080	9080	9080	5
541	20250219	111900	322606110	9080	9080	9080	9080	0
542	20250219	111800	322606110	9080	9080	9080	9080	0
543	20250219	111700	322606110	9080	9080	9080	9080	0
544	20250219	111600	322606110	9080	9080	9080	9080	1
545	20250219	111500	322597030	9060	9060	9060	9060	50
546	20250219	111400	322144030	9080	9080	9080	9080	1
547	20250219	111300	322134950	9070	9080	9080	9070	24
548	20250219	111200	321917260	9070	9070	9070	9070	6
549	20250219	111100	321862840	9080	9080	9080	9080	2
550	20250219	111000	321844680	9060	9060	9060	9060	10
551	20250219	110900	321754080	9080	9080	9080	9080	1
552	20250219	110800	321745000	9070	9070	9070	9070	35
553	20250219	110700	321427550	9070	9070	9070	9070	5
554	20250219	110600	321382200	9070	9070	9070	9070	0
555	20250219	110500	321382200	9070	9070	9070	9070	0
556	20250219	110400	321382200	9070	9070	9070	9070	4
557	20250219	110300	321345920	9070	9050	9070	9050	1452
558	20250219	110200	308205300	9050	9040	9050	9040	21
559	20250219	110100	308015450	9050	9050	9050	9050	22
560	20250219	110000	307816350	9050	9050	9050	9050	5
561	20250219	105900	307771100	9050	9050	9050	9050	12
562	20250219	105800	307662500	9050	9050	9050	9050	50
563	20250219	105700	307210000	9050	9050	9050	9050	10
564	20250219	105600	307119500	9050	9050	9050	9050	10
565	20250219	105500	307029000	9050	9050	9050	9050	0
566	20250219	105400	307029000	9050	9050	9050	9050	41
567	20250219	105300	306657950	9040	9050	9050	9040	28
568	20250219	105200	306404600	9050	9050	9050	9050	8
569	20250219	105100	306332200	9030	9040	9040	9030	105
570	20250219	105000	305384000	9020	9020	9020	9020	0
571	20250219	104900	305384000	9020	9030	9030	9020	150
572	20250219	104800	304030990	9050	9050	9050	9050	0
573	20250219	104700	304030990	9050	9030	9050	9030	501
574	20250219	104600	299506940	9030	9030	9030	9030	0
575	20250219	104500	299506940	9030	9020	9030	9000	522
576	20250219	104400	294800650	9010	9010	9010	9010	0
577	20250219	104300	294800650	9010	9010	9010	9010	40
578	20250219	104200	294440250	9000	9000	9000	9000	151
579	20250219	104100	293081250	9000	9000	9000	9000	0
580	20250219	104000	293081250	9000	9000	9000	9000	0
581	20250219	103900	293081250	9000	8990	9000	8990	40
582	20250219	103800	292721620	9000	9000	9000	9000	16
583	20250219	103700	292577620	8990	8990	8990	8990	0
584	20250219	103600	292577620	8990	8990	8990	8990	2
585	20250219	103500	292559640	8990	8980	8990	8980	19
586	20250219	103400	292388930	8990	9000	9000	8990	188
587	20250219	103300	290698710	8990	8990	8990	8990	310
588	20250219	103200	287911810	8980	8980	8980	8980	25
589	20250219	103100	287687310	8980	8980	8980	8980	150
590	20250219	103000	286340310	8980	8980	8980	8980	150
591	20250219	102900	284993310	8980	8980	8980	8950	620
592	20250219	102800	279437930	8980	8980	8980	8980	0
593	20250219	102700	279437930	8980	8960	8980	8960	366
594	20250219	102600	276153650	8970	8980	8980	8970	216
595	20250219	102500	274215630	8980	9010	9010	8980	560
596	20250219	102400	269181170	9020	9020	9020	9020	0
597	20250219	102300	269181170	9020	9020	9020	9020	35
598	20250219	102200	268865470	9020	9010	9020	9010	3
599	20250219	102100	268838430	9010	9010	9010	9010	130
600	20250219	102000	267667130	9020	9020	9020	9020	100
601	20250219	101900	266765130	9020	8990	9020	8990	696
602	20250219	101800	260497740	8990	9050	9050	8990	5904
603	20250219	101700	207257970	9050	9060	9060	9050	1552
604	20250219	101600	193206250	9060	9060	9060	9060	0
605	20250219	101500	193206250	9060	9060	9060	9060	0
606	20250219	101400	193206250	9060	9090	9090	9060	101
607	20250219	101300	192291160	9060	9060	9060	9060	0
608	20250219	101200	192291160	9060	9090	9090	9060	101
609	20250219	101100	191376070	9080	9080	9080	9080	2
610	20250219	101000	191357910	9050	9060	9060	9050	500
611	20250219	100900	186832890	9060	9060	9060	9060	15
612	20250219	100800	186696990	9060	9060	9060	9060	500
613	20250219	100700	182166990	9050	9080	9080	9050	879
614	20250219	100600	174200970	9080	9080	9080	9080	0
615	20250219	100500	174200970	9080	9080	9080	9080	0
616	20250219	100400	174200970	9080	9080	9080	9080	2
617	20250219	100300	174182810	9090	9090	9090	9090	5
618	20250219	100200	174137360	9090	9080	9090	9080	27
619	20250219	100100	173892150	9070	9070	9070	9070	55
620	20250219	100000	173393300	9080	9080	9080	9080	114
621	20250219	095900	172358180	9080	9080	9080	9080	10
622	20250219	095800	172267380	9090	9090	9090	9090	15
623	20250219	095700	172131030	9080	9080	9080	9080	0
624	20250219	095600	172131030	9080	9080	9080	9080	100
625	20250219	095500	171223030	9090	9060	9090	9060	176
626	20250219	095400	169626930	9040	9060	9060	9040	368
627	20250219	095300	166298110	9070	9070	9070	9070	21
628	20250219	095200	166107640	9100	9100	9100	9100	100
629	20250219	095100	165197640	9120	9120	9120	9120	0
630	20250219	095000	165197640	9120	9120	9120	9120	0
631	20250219	094900	165197640	9120	9100	9120	9100	2
632	20250219	094800	165179420	9100	9100	9100	9100	0
633	20250219	094700	165179420	9100	9100	9100	9100	300
634	20250219	094600	162449420	9140	9140	9140	9140	2
635	20250219	094500	162431140	9140	9140	9150	9140	32
636	20250219	094400	162138480	9160	9080	9160	9080	543
637	20250219	094300	157202760	9080	9080	9080	9080	10
638	20250219	094200	157111960	9080	9080	9080	9080	0
639	20250219	094100	157111960	9080	9080	9080	9080	8
640	20250219	094000	157039320	9030	9050	9050	9030	100
641	20250219	093900	156135880	9050	9020	9050	9020	598
642	20250219	093800	150726330	9050	9060	9060	9020	930
643	20250219	093700	142316790	9090	9110	9110	9060	3179
644	20250219	093600	113388840	9120	9130	9130	9120	15
645	20250219	093500	113251990	9150	9140	9150	9110	387
646	20250219	093400	109722120	9140	9140	9140	9140	0
647	20250219	093300	109722120	9140	9140	9150	9140	10
648	20250219	093200	109630710	9130	9140	9140	9130	152
649	20250219	093100	108242690	9150	9150	9150	9150	20
650	20250219	093000	108059690	9160	9160	9160	9160	40
651	20250219	092900	107693290	9130	9140	9140	9130	33
652	20250219	092800	107391870	9140	9140	9140	9140	28
653	20250219	092700	107135950	9140	9150	9150	9140	92
654	20250219	092600	106295030	9130	9140	9150	9130	508
655	20250219	092500	101656940	9130	9130	9130	9130	1
656	20250219	092400	101647810	9140	9160	9160	9130	461
657	20250219	092300	97434290	9160	9160	9160	9140	590
658	20250219	092200	92036260	9170	9160	9170	9160	95
659	20250219	092100	91165120	9180	9170	9190	9110	3682
660	20250219	092000	57514110	9210	9210	9210	9210	0
661	20250219	091900	57514110	9210	9210	9210	9210	0
662	20250219	091800	57514110	9210	9210	9210	9210	0
663	20250219	091700	57514110	9210	9210	9210	9210	1
664	20250219	091600	57504900	9160	9170	9170	9160	277
665	20250219	091500	54966500	9210	9210	9210	9210	0
666	20250219	091400	54966500	9210	9190	9210	9180	11
667	20250219	091300	54865460	9190	9190	9210	9150	1118
668	20250219	091200	44617140	9190	9200	9230	9180	478
669	20250219	091100	40224520	9240	9210	9240	9200	81
670	20250219	091000	39479050	9250	9210	9250	9210	6
671	20250219	090900	39423750	9250	9250	9250	9250	0
672	20250219	090800	39423750	9250	9250	9250	9250	19
673	20250219	090700	39248000	9250	9250	9250	9250	51
674	20250219	090600	38776250	9250	9240	9250	9240	155
675	20250219	090500	37342640	9250	9250	9250	9250	75
676	20250219	090400	36648890	9250	9180	9250	9170	1152
677	20250219	090300	26075330	9200	9200	9290	9150	1735
678	20250219	090200	10128290	9290	9210	9290	9210	63
679	20250219	090100	9547980	9300	9310	9310	9190	544
680	20250219	090000	4520390	9340	9330	9340	9310	485