KissMeData/088390/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200400	116592870	9060	9060	9060	9060	414
3	20250219	200300	116592870	9060	9060	9060	9060	0
4	20250219	200200	116592870	9060	9060	9060	9060	0
5	20250219	200100	116592870	9060	9060	9060	9060	0
6	20250219	200000	116592870	9060	9060	9060	9060	0
7	20250219	195900	116592870	9060	9060	9060	9060	0
8	20250219	195800	116592870	9060	9060	9060	9060	0
9	20250219	195700	116592870	9060	9060	9060	9060	0
10	20250219	195600	116592870	9060	9060	9060	9060	0
11	20250219	195500	116592870	9060	9060	9060	9060	0
12	20250219	195400	116592870	9060	9060	9060	9060	0
13	20250219	195300	116592870	9060	9060	9060	9060	0
14	20250219	195200	116592870	9060	9060	9060	9060	0
15	20250219	195100	116592870	9060	9060	9060	9060	0
16	20250219	195000	116592870	9060	9060	9060	9060	0
17	20250219	194900	116592870	9060	9060	9060	9060	0
18	20250219	194800	116592870	9060	9060	9060	9060	0
19	20250219	194700	116592870	9060	9060	9060	9060	0
20	20250219	194600	116592870	9060	9060	9060	9060	0
21	20250219	194500	116592870	9060	9060	9060	9060	0
22	20250219	194400	116592870	9060	9060	9060	9060	0
23	20250219	194300	116592870	9060	9060	9060	9060	0
24	20250219	194200	116592870	9060	9060	9060	9060	0
25	20250219	194100	116592870	9060	9060	9060	9060	0
26	20250219	194000	116592870	9060	9060	9060	9060	0
27	20250219	193900	116592870	9060	9060	9060	9060	0
28	20250219	193800	116592870	9060	9060	9060	9060	0
29	20250219	193700	116592870	9060	9060	9060	9060	0
30	20250219	193600	116592870	9060	9060	9060	9060	0
31	20250219	193500	116592870	9060	9060	9060	9060	0
32	20250219	193400	116592870	9060	9060	9060	9060	414
33	20250219	193300	116592870	9060	9060	9060	9060	0
34	20250219	193200	116592870	9060	9060	9060	9060	0
35	20250219	193100	116592870	9060	9060	9060	9060	0
36	20250219	193000	116592870	9060	9060	9060	9060	0
37	20250219	192900	116592870	9060	9060	9060	9060	0
38	20250219	192800	116592870	9060	9060	9060	9060	0
39	20250219	192700	116592870	9060	9060	9060	9060	0
40	20250219	192600	116592870	9060	9060	9060	9060	0
41	20250219	192500	116592870	9060	9060	9060	9060	0
42	20250219	192400	116592870	9060	9060	9060	9060	0
43	20250219	192300	116592870	9060	9060	9060	9060	0
44	20250219	192200	116592870	9060	9060	9060	9060	0
45	20250219	192100	116592870	9060	9060	9060	9060	0
46	20250219	192000	116592870	9060	9060	9060	9060	0
47	20250219	191900	116592870	9060	9060	9060	9060	0
48	20250219	191800	116592870	9060	9060	9060	9060	0
49	20250219	191700	116592870	9060	9060	9060	9060	0
50	20250219	191600	116592870	9060	9060	9060	9060	0
51	20250219	191500	116592870	9060	9060	9060	9060	0
52	20250219	191400	116592870	9060	9060	9060	9060	0
53	20250219	191300	116592870	9060	9060	9060	9060	0
54	20250219	191200	116592870	9060	9060	9060	9060	0
55	20250219	191100	116592870	9060	9060	9060	9060	0
56	20250219	191000	116592870	9060	9060	9060	9060	0
57	20250219	190900	116592870	9060	9060	9060	9060	0
58	20250219	190800	116592870	9060	9060	9060	9060	0
59	20250219	190700	116592870	9060	9060	9060	9060	0
60	20250219	190600	116592870	9060	9060	9060	9060	0
61	20250219	190500	116592870	9060	9060	9060	9060	0
62	20250219	190400	116592870	9060	9060	9060	9060	414
63	20250219	190300	116592870	9060	9060	9060	9060	0
64	20250219	190200	116592870	9060	9060	9060	9060	0
65	20250219	190100	116592870	9060	9060	9060	9060	0
66	20250219	190000	116592870	9060	9060	9060	9060	0
67	20250219	185900	116592870	9060	9060	9060	9060	0
68	20250219	185800	116592870	9060	9060	9060	9060	0
69	20250219	185700	116592870	9060	9060	9060	9060	0
70	20250219	185600	116592870	9060	9060	9060	9060	0
71	20250219	185500	116592870	9060	9060	9060	9060	0
72	20250219	185400	116592870	9060	9060	9060	9060	0
73	20250219	185300	116592870	9060	9060	9060	9060	0
74	20250219	185200	116592870	9060	9060	9060	9060	0
75	20250219	185100	116592870	9060	9060	9060	9060	0
76	20250219	185000	116592870	9060	9060	9060	9060	0
77	20250219	184900	116592870	9060	9060	9060	9060	0
78	20250219	184800	116592870	9060	9060	9060	9060	0
79	20250219	184700	116592870	9060	9060	9060	9060	0
80	20250219	184600	116592870	9060	9060	9060	9060	0
81	20250219	184500	116592870	9060	9060	9060	9060	0
82	20250219	184400	116592870	9060	9060	9060	9060	0
83	20250219	184300	116592870	9060	9060	9060	9060	0
84	20250219	184200	116592870	9060	9060	9060	9060	0
85	20250219	184100	116592870	9060	9060	9060	9060	0
86	20250219	184000	116592870	9060	9060	9060	9060	0
87	20250219	183900	116592870	9060	9060	9060	9060	0
88	20250219	183800	116592870	9060	9060	9060	9060	0
89	20250219	183700	116592870	9060	9060	9060	9060	0
90	20250219	183600	116592870	9060	9060	9060	9060	0
91	20250219	183500	116592870	9060	9060	9060	9060	0
92	20250219	183400	116592870	9060	9060	9060	9060	414
93	20250219	183300	116592870	9060	9060	9060	9060	0
94	20250219	183200	116592870	9060	9060	9060	9060	0
95	20250219	183100	116592870	9060	9060	9060	9060	0
96	20250219	183000	116592870	9060	9060	9060	9060	0
97	20250219	182900	116592870	9060	9060	9060	9060	0
98	20250219	182800	116592870	9060	9060	9060	9060	0
99	20250219	182700	116592870	9060	9060	9060	9060	0
100	20250219	182600	116592870	9060	9060	9060	9060	0
101	20250219	182500	116592870	9060	9060	9060	9060	0
102	20250219	182400	116592870	9060	9060	9060	9060	0
103	20250219	182300	116592870	9060	9060	9060	9060	0
104	20250219	182200	116592870	9060	9060	9060	9060	0
105	20250219	182100	116592870	9060	9060	9060	9060	0
106	20250219	182000	116592870	9060	9060	9060	9060	0
107	20250219	181900	116592870	9060	9060	9060	9060	0
108	20250219	181800	116592870	9060	9060	9060	9060	0
109	20250219	181700	116592870	9060	9060	9060	9060	0
110	20250219	181600	116592870	9060	9060	9060	9060	0
111	20250219	181500	116592870	9060	9060	9060	9060	0
112	20250219	181400	116592870	9060	9060	9060	9060	0
113	20250219	181300	116592870	9060	9060	9060	9060	0
114	20250219	181200	116592870	9060	9060	9060	9060	0
115	20250219	181100	116592870	9060	9060	9060	9060	0
116	20250219	181000	116592870	9060	9060	9060	9060	0
117	20250219	180900	116592870	9060	9060	9060	9060	0
118	20250219	180800	116592870	9060	9060	9060	9060	0
119	20250219	180700	116592870	9060	9060	9060	9060	0
120	20250219	180600	116592870	9060	9060	9060	9060	0
121	20250219	180500	116592870	9060	9060	9060	9060	0
122	20250219	180400	116592870	9060	9060	9060	9060	414
123	20250219	180300	116592870	9060	9060	9060	9060	0
124	20250219	180200	116592870	9060	9060	9060	9060	0
125	20250219	180100	116592870	9060	9060	9060	9060	0
126	20250219	180000	116592870	9060	9060	9060	9060	0
127	20250219	175900	116592870	9060	9060	9060	9060	0
128	20250219	175800	116592870	9060	9060	9060	9060	0
129	20250219	175700	116592870	9060	9060	9060	9060	0
130	20250219	175600	116592870	9060	9060	9060	9060	0
131	20250219	175500	116592870	9060	9060	9060	9060	0
132	20250219	175400	116592870	9060	9060	9060	9060	0
133	20250219	175300	116592870	9060	9060	9060	9060	0
134	20250219	175200	116592870	9060	9060	9060	9060	0
135	20250219	175100	116592870	9060	9060	9060	9060	0
136	20250219	175000	116592870	9060	9060	9060	9060	0
137	20250219	174900	116592870	9060	9060	9060	9060	0
138	20250219	174800	116592870	9060	9060	9060	9060	0
139	20250219	174700	116592870	9060	9060	9060	9060	0
140	20250219	174600	116592870	9060	9060	9060	9060	0
141	20250219	174500	116592870	9060	9060	9060	9060	0
142	20250219	174400	116592870	9060	9060	9060	9060	0
143	20250219	174300	116592870	9060	9060	9060	9060	0
144	20250219	174200	116592870	9060	9060	9060	9060	0
145	20250219	174100	116592870	9060	9060	9060	9060	0
146	20250219	174000	116592870	9060	9060	9060	9060	0
147	20250219	173900	116592870	9060	9060	9060	9060	0
148	20250219	173800	116592870	9060	9060	9060	9060	0
149	20250219	173700	116592870	9060	9060	9060	9060	0
150	20250219	173600	116592870	9060	9060	9060	9060	0
151	20250219	173500	116592870	9060	9060	9060	9060	0
152	20250219	173400	116592870	9060	9060	9060	9060	414
153	20250219	173300	116592870	9060	9060	9060	9060	0
154	20250219	173200	116592870	9060	9060	9060	9060	0
155	20250219	173100	116592870	9060	9060	9060	9060	0
156	20250219	173000	116592870	9060	9060	9060	9060	0
157	20250219	172900	116592870	9060	9060	9060	9060	0
158	20250219	172800	116592870	9060	9060	9060	9060	0
159	20250219	172700	116592870	9060	9060	9060	9060	0
160	20250219	172600	116592870	9060	9060	9060	9060	0
161	20250219	172500	116592870	9060	9060	9060	9060	0
162	20250219	172400	116592870	9060	9060	9060	9060	0
163	20250219	172300	116592870	9060	9060	9060	9060	0
164	20250219	172200	116592870	9060	9060	9060	9060	0
165	20250219	172100	116592870	9060	9060	9060	9060	0
166	20250219	172000	116592870	9060	9060	9060	9060	0
167	20250219	171900	116592870	9060	9060	9060	9060	0
168	20250219	171800	116592870	9060	9060	9060	9060	0
169	20250219	171700	116592870	9060	9060	9060	9060	0
170	20250219	171600	116592870	9060	9060	9060	9060	0
171	20250219	171500	116592870	9060	9060	9060	9060	0
172	20250219	171400	116592870	9060	9060	9060	9060	0
173	20250219	171300	116592870	9060	9060	9060	9060	0
174	20250219	171200	116592870	9060	9060	9060	9060	0
175	20250219	171100	116592870	9060	9060	9060	9060	0
176	20250219	171000	116592870	9060	9060	9060	9060	0
177	20250219	170900	116592870	9060	9060	9060	9060	0
178	20250219	170800	116592870	9060	9060	9060	9060	0
179	20250219	170700	116592870	9060	9060	9060	9060	0
180	20250219	170600	116592870	9060	9060	9060	9060	0
181	20250219	170500	116592870	9060	9060	9060	9060	0
182	20250219	170400	116592870	9060	9060	9060	9060	414
183	20250219	170300	116592870	9060	9060	9060	9060	0
184	20250219	170200	116592870	9060	9060	9060	9060	0
185	20250219	170100	116592870	9060	9060	9060	9060	0
186	20250219	170000	116592870	9060	9060	9060	9060	0
187	20250219	165900	116592870	9060	9060	9060	9060	0
188	20250219	165800	116592870	9060	9060	9060	9060	0
189	20250219	165700	116592870	9060	9060	9060	9060	0
190	20250219	165600	116592870	9060	9060	9060	9060	0
191	20250219	165500	116592870	9060	9060	9060	9060	0
192	20250219	165400	116592870	9060	9060	9060	9060	0
193	20250219	165300	116592870	9060	9060	9060	9060	0
194	20250219	165200	116592870	9060	9060	9060	9060	0
195	20250219	165100	116592870	9060	9060	9060	9060	0
196	20250219	165000	116592870	9060	9060	9060	9060	0
197	20250219	164900	116592870	9060	9060	9060	9060	0
198	20250219	164800	116592870	9060	9060	9060	9060	0
199	20250219	164700	116592870	9060	9060	9060	9060	0
200	20250219	164600	116592870	9060	9060	9060	9060	0
201	20250219	164500	116592870	9060	9060	9060	9060	0
202	20250219	164400	116592870	9060	9060	9060	9060	0
203	20250219	164300	116592870	9060	9060	9060	9060	0
204	20250219	164200	116592870	9060	9060	9060	9060	0
205	20250219	164100	116592870	9060	9060	9060	9060	0
206	20250219	164000	116592870	9060	9060	9060	9060	0
207	20250219	163900	116592870	9060	9060	9060	9060	0
208	20250219	163800	116592870	9060	9060	9060	9060	0
209	20250219	163700	116592870	9060	9060	9060	9060	0
210	20250219	163600	116592870	9060	9060	9060	9060	0
211	20250219	163500	116592870	9060	9060	9060	9060	0
212	20250219	163400	116592870	9060	9060	9060	9060	414
213	20250219	163300	116592870	9060	9060	9060	9060	0
214	20250219	163200	116592870	9060	9060	9060	9060	0
215	20250219	163100	116592870	9060	9060	9060	9060	0
216	20250219	163000	116592870	9060	9060	9060	9060	0
217	20250219	162900	116592870	9060	9060	9060	9060	0
218	20250219	162800	116592870	9060	9060	9060	9060	0
219	20250219	162700	116592870	9060	9060	9060	9060	0
220	20250219	162600	116592870	9060	9060	9060	9060	0
221	20250219	162500	116592870	9060	9060	9060	9060	0
222	20250219	162400	116592870	9060	9060	9060	9060	0
223	20250219	162300	116592870	9060	9060	9060	9060	0
224	20250219	162200	116592870	9060	9060	9060	9060	0
225	20250219	162100	116592870	9060	9060	9060	9060	0
226	20250219	162000	116592870	9060	9060	9060	9060	0
227	20250219	161900	116592870	9060	9060	9060	9060	0
228	20250219	161800	116592870	9060	9060	9060	9060	0
229	20250219	161700	116592870	9060	9060	9060	9060	0
230	20250219	161600	116592870	9060	9060	9060	9060	0
231	20250219	161500	116592870	9060	9060	9060	9060	0
232	20250219	161400	116592870	9060	9060	9060	9060	0
233	20250219	161300	116592870	9060	9060	9060	9060	0
234	20250219	161200	116592870	9060	9060	9060	9060	0
235	20250219	161100	116592870	9060	9060	9060	9060	0
236	20250219	161000	116592870	9060	9060	9060	9060	0
237	20250219	160900	116592870	9060	9060	9060	9060	0
238	20250219	160800	116592870	9060	9060	9060	9060	0
239	20250219	160700	116592870	9060	9060	9060	9060	0
240	20250219	160600	116592870	9060	9060	9060	9060	0
241	20250219	160500	116592870	9060	9060	9060	9060	0
242	20250219	160400	116592870	9060	9060	9060	9060	414
243	20250219	160300	116592870	9060	9060	9060	9060	0
244	20250219	160200	116592870	9060	9060	9060	9060	0
245	20250219	160100	116592870	9060	9060	9060	9060	0
246	20250219	160000	116592870	9060	9060	9060	9060	0
247	20250219	155900	116592870	9060	9060	9060	9060	0
248	20250219	155800	116592870	9060	9060	9060	9060	0
249	20250219	155700	116592870	9060	9060	9060	9060	0
250	20250219	155600	116592870	9060	9060	9060	9060	0
251	20250219	155500	116592870	9060	9060	9060	9060	0
252	20250219	155400	116592870	9060	9060	9060	9060	0
253	20250219	155300	116592870	9060	9060	9060	9060	0
254	20250219	155200	116592870	9060	9060	9060	9060	0
255	20250219	155100	116592870	9060	9060	9060	9060	0
256	20250219	155000	116592870	9060	9060	9060	9060	0
257	20250219	154900	116592870	9060	9060	9060	9060	0
258	20250219	154800	116592870	9060	9060	9060	9060	0
259	20250219	154700	116592870	9060	9060	9060	9060	0
260	20250219	154600	116592870	9060	9060	9060	9060	0
261	20250219	154500	116592870	9060	9060	9060	9060	0
262	20250219	154400	116592870	9060	9060	9060	9060	0
263	20250219	154300	116592870	9060	9060	9060	9060	0
264	20250219	154200	116592870	9060	9060	9060	9060	0
265	20250219	154100	116592870	9060	9060	9060	9060	0
266	20250219	154000	116592870	9060	9060	9060	9060	0
267	20250219	153900	116592870	9060	9060	9060	9060	0
268	20250219	153800	116592870	9060	9060	9060	9060	0
269	20250219	153700	116592870	9060	9060	9060	9060	0
270	20250219	153600	116592870	9060	9060	9060	9060	0
271	20250219	153500	116592870	9060	9060	9060	9060	0
272	20250219	153400	116592870	9060	9060	9060	9060	414
273	20250219	153300	116592870	9060	9060	9060	9060	0
274	20250219	153200	116592870	9060	9060	9060	9060	0
275	20250219	153100	116592870	9060	9060	9060	9060	0
276	20250219	153000	116592870	9060	9060	9060	9060	414
277	20250219	152900	112842030	9050	9050	9050	9050	0
278	20250219	152800	112842030	9050	9050	9050	9050	0
279	20250219	152700	112842030	9050	9050	9050	9050	0
280	20250219	152600	112842030	9050	9050	9050	9050	0
281	20250219	152500	112842030	9050	9050	9050	9050	0
282	20250219	152400	112842030	9050	9050	9050	9050	0
283	20250219	152300	112842030	9050	9050	9050	9050	0
284	20250219	152200	112842030	9050	9050	9050	9050	0
285	20250219	152100	112842030	9050	9050	9050	9050	0
286	20250219	152000	112842030	9050	9050	9050	9050	0
287	20250219	151900	112842030	9050	9050	9050	9050	0
288	20250219	151800	112842030	9050	9050	9050	9050	0
289	20250219	151700	112842030	9050	9050	9050	9050	0
290	20250219	151600	112842030	9050	9050	9050	9050	1
291	20250219	151500	112832980	9040	9040	9040	9040	1
292	20250219	151400	112823940	9040	9050	9050	9040	6
293	20250219	151300	112769660	9040	9040	9040	9040	1
294	20250219	151200	112760620	9040	9040	9040	9040	3
295	20250219	151100	112733500	9040	9040	9040	9040	12
296	20250219	151000	112625020	9040	9040	9040	9040	14
297	20250219	150900	112498460	9040	9040	9040	9040	79
298	20250219	150800	111784300	9040	9050	9050	9040	12
299	20250219	150700	111675710	9040	9040	9040	9040	1
300	20250219	150600	111666670	9050	9030	9050	9030	19
301	20250219	150500	111494820	9030	9030	9030	9030	0
302	20250219	150400	111494820	9030	9030	9030	9030	1
303	20250219	150300	111485790	9030	9030	9030	9030	1
304	20250219	150200	111476760	9030	9030	9030	9030	1
305	20250219	150100	111467730	9030	9030	9030	9030	2
306	20250219	150000	111449670	9030	9030	9030	9030	0
307	20250219	145900	111449670	9030	9040	9040	9030	10
308	20250219	145800	111359280	9040	9040	9040	9040	0
309	20250219	145700	111359280	9040	9040	9040	9040	2
310	20250219	145600	111341200	9040	9040	9040	9040	0
311	20250219	145500	111341200	9040	9040	9040	9040	0
312	20250219	145400	111341200	9040	9040	9040	9040	6
313	20250219	145300	111286960	9030	9030	9030	9030	22
314	20250219	145200	111088300	9030	9030	9030	9030	19
315	20250219	145100	110916730	9030	9030	9030	9030	0
316	20250219	145000	110916730	9030	9030	9030	9030	0
317	20250219	144900	110916730	9030	9030	9030	9030	59
318	20250219	144800	110383960	9030	9030	9030	9030	53
319	20250219	144700	109905370	9030	9030	9030	9030	0
320	20250219	144600	109905370	9030	9030	9030	9030	1
321	20250219	144500	109896340	9040	9040	9040	9040	2
322	20250219	144400	109878260	9050	9050	9050	9050	0
323	20250219	144300	109878260	9050	9050	9050	9050	2
324	20250219	144200	109860160	9040	9040	9040	9040	0
325	20250219	144100	109860160	9040	9040	9040	9040	0
326	20250219	144000	109860160	9040	9050	9050	9040	200
327	20250219	143900	108052140	9060	9060	9060	9060	0
328	20250219	143800	108052140	9060	9060	9060	9060	2
329	20250219	143700	108034020	9070	9070	9070	9070	0
330	20250219	143600	108034020	9070	9070	9070	9070	0
331	20250219	143500	108034020	9070	9070	9070	9070	0
332	20250219	143400	108034020	9070	9070	9070	9070	1
333	20250219	143300	108024950	9040	9040	9040	9040	0
334	20250219	143200	108024950	9040	9040	9040	9040	243
335	20250219	143100	105828230	9060	9060	9060	9060	0
336	20250219	143000	105828230	9060	9060	9060	9060	0
337	20250219	142900	105828230	9060	9060	9070	9060	204
338	20250219	142800	103979980	9060	9060	9060	9060	0
339	20250219	142700	103979980	9060	9060	9060	9060	0
340	20250219	142600	103979980	9060	9060	9060	9060	110
341	20250219	142500	102983380	9060	9060	9060	9060	0
342	20250219	142400	102983380	9060	9060	9060	9060	3
343	20250219	142300	102956200	9060	9060	9060	9060	0
344	20250219	142200	102956200	9060	9060	9060	9060	0
345	20250219	142100	102956200	9060	9060	9060	9060	0
346	20250219	142000	102956200	9060	9060	9060	9060	60
347	20250219	141900	102412600	9050	9050	9050	9050	189
348	20250219	141800	100702150	9050	9050	9050	9050	0
349	20250219	141700	100702150	9050	9050	9050	9050	0
350	20250219	141600	100702150	9050	9050	9050	9050	0
351	20250219	141500	100702150	9050	9050	9050	9050	0
352	20250219	141400	100702150	9050	9050	9050	9050	0
353	20250219	141300	100702150	9050	9050	9050	9050	0
354	20250219	141200	100702150	9050	9050	9050	9050	0
355	20250219	141100	100702150	9050	9050	9050	9050	3
356	20250219	141000	100675000	9040	9040	9040	9040	50
357	20250219	140900	100223000	9040	9040	9040	9040	517
358	20250219	140800	95549320	9050	9050	9050	9050	1
359	20250219	140700	95540270	9040	9040	9040	9040	100
360	20250219	140600	94636270	9040	9040	9040	9040	100
361	20250219	140500	93732270	9050	9050	9050	9050	0
362	20250219	140400	93732270	9050	9050	9050	9050	0
363	20250219	140300	93732270	9050	9050	9050	9050	3
364	20250219	140200	93705120	9050	9050	9050	9050	9
365	20250219	140100	93623670	9040	9040	9040	9040	0
366	20250219	140000	93623670	9040	9040	9040	9040	0
367	20250219	135900	93623670	9040	9040	9040	9040	0
368	20250219	135800	93623670	9040	9040	9040	9040	16
369	20250219	135700	93479030	9040	9040	9040	9040	0
370	20250219	135600	93479030	9040	9040	9040	9040	0
371	20250219	135500	93479030	9040	9040	9040	9040	0
372	20250219	135400	93479030	9040	9040	9040	9040	5
373	20250219	135300	93433830	9040	9040	9040	9040	1
374	20250219	135200	93424790	9040	9040	9040	9040	0
375	20250219	135100	93424790	9040	9040	9040	9040	0
376	20250219	135000	93424790	9040	9040	9040	9040	0
377	20250219	134900	93424790	9040	9040	9040	9040	0
378	20250219	134800	93424790	9040	9040	9040	9040	0
379	20250219	134700	93424790	9040	9040	9040	9040	0
380	20250219	134600	93424790	9040	9040	9040	9040	0
381	20250219	134500	93424790	9040	9040	9040	9040	0
382	20250219	134400	93424790	9040	9040	9040	9040	96
383	20250219	134300	92556950	9050	9050	9050	9050	0
384	20250219	134200	92556950	9050	9050	9050	9050	0
385	20250219	134100	92556950	9050	9050	9050	9050	0
386	20250219	134000	92556950	9050	9050	9050	9050	0
387	20250219	133900	92556950	9050	9050	9050	9050	0
388	20250219	133800	92556950	9050	9050	9050	9050	0
389	20250219	133700	92556950	9050	9050	9050	9050	2
390	20250219	133600	92538850	9050	9050	9050	9050	0
391	20250219	133500	92538850	9050	9050	9050	9050	5
392	20250219	133400	92493600	9050	9050	9050	9050	5
393	20250219	133300	92448350	9050	9050	9050	9050	0
394	20250219	133200	92448350	9050	9050	9050	9050	0
395	20250219	133100	92448350	9050	9050	9050	9050	0
396	20250219	133000	92448350	9050	9040	9050	9040	19
397	20250219	132900	92276460	9050	9050	9050	9050	0
398	20250219	132800	92276460	9050	9050	9050	9050	0
399	20250219	132700	92276460	9050	9050	9050	9050	0
400	20250219	132600	92276460	9050	9050	9050	9050	0
401	20250219	132500	92276460	9050	9050	9050	9050	3
402	20250219	132400	92249310	9050	9050	9050	9050	1
403	20250219	132300	92240260	9030	9030	9030	9030	0
404	20250219	132200	92240260	9030	9030	9030	9030	0
405	20250219	132100	92240260	9030	9030	9030	9030	101
406	20250219	132000	91328230	9040	9040	9040	9040	0
407	20250219	131900	91328230	9040	9040	9040	9040	0
408	20250219	131800	91328230	9040	9040	9040	9040	4
409	20250219	131700	91292070	9050	9050	9050	9050	3
410	20250219	131600	91264920	9050	9050	9050	9050	103
411	20250219	131500	90332770	9050	9050	9050	9050	8
412	20250219	131400	90260370	9050	9050	9050	9050	0
413	20250219	131300	90260370	9050	9050	9050	9050	0
414	20250219	131200	90260370	9050	9030	9050	9030	65
415	20250219	131100	89673360	9030	9030	9030	9030	0
416	20250219	131000	89673360	9030	9030	9030	9030	0
417	20250219	130900	89673360	9030	9030	9030	9030	58
418	20250219	130800	89149620	9050	9050	9050	9050	3
419	20250219	130700	89122470	9050	9050	9050	9050	0
420	20250219	130600	89122470	9050	9050	9050	9050	0
421	20250219	130500	89122470	9050	9050	9050	9050	1
422	20250219	130400	89113420	9050	9050	9050	9050	0
423	20250219	130300	89113420	9050	9050	9050	9050	10
424	20250219	130200	89022920	9050	9050	9050	9050	0
425	20250219	130100	89022920	9050	9050	9050	9050	0
426	20250219	130000	89022920	9050	9050	9050	9050	0
427	20250219	125900	89022920	9050	9050	9050	9050	0
428	20250219	125800	89022920	9050	9050	9050	9050	10
429	20250219	125700	88932420	9050	9050	9050	9050	11
430	20250219	125600	88832870	9050	9050	9050	9050	0
431	20250219	125500	88832870	9050	9030	9050	9030	112
432	20250219	125400	87821490	9030	9030	9030	9030	0
433	20250219	125300	87821490	9030	9030	9030	9030	0
434	20250219	125200	87821490	9030	9030	9030	9030	0
435	20250219	125100	87821490	9030	9030	9030	9030	36
436	20250219	125000	87496410	9040	9040	9040	9040	0
437	20250219	124900	87496410	9040	9040	9040	9040	0
438	20250219	124800	87496410	9040	9040	9040	9040	0
439	20250219	124700	87496410	9040	9040	9040	9040	0
440	20250219	124600	87496410	9040	9040	9040	9040	0
441	20250219	124500	87496410	9040	9040	9040	9040	0
442	20250219	124400	87496410	9040	9040	9040	9040	0
443	20250219	124300	87496410	9040	9040	9040	9040	1
444	20250219	124200	87487370	9050	9050	9050	9050	0
445	20250219	124100	87487370	9050	9050	9050	9050	0
446	20250219	124000	87487370	9050	9050	9050	9050	30
447	20250219	123900	87215870	9050	9050	9050	9050	0
448	20250219	123800	87215870	9050	9050	9050	9050	3
449	20250219	123700	87188720	9050	9050	9050	9050	0
450	20250219	123600	87188720	9050	9050	9050	9050	0
451	20250219	123500	87188720	9050	9050	9050	9050	3
452	20250219	123400	87161570	9050	9050	9050	9050	0
453	20250219	123300	87161570	9050	9050	9050	9050	28
454	20250219	123200	86908170	9050	9050	9050	9050	88
455	20250219	123100	86111770	9060	9060	9060	9060	0
456	20250219	123000	86111770	9060	9060	9060	9060	0
457	20250219	122900	86111770	9060	9060	9060	9060	0
458	20250219	122800	86111770	9060	9060	9060	9060	3
459	20250219	122700	86084590	9060	9060	9060	9060	0
460	20250219	122600	86084590	9060	9060	9060	9060	5
461	20250219	122500	86039290	9060	9060	9060	9060	0
462	20250219	122400	86039290	9060	9060	9060	9060	0
463	20250219	122300	86039290	9060	9060	9060	9060	0
464	20250219	122200	86039290	9060	9060	9060	9060	0
465	20250219	122100	86039290	9060	9060	9060	9060	3
466	20250219	122000	86012110	9060	9060	9060	9060	0
467	20250219	121900	86012110	9060	9060	9060	9060	0
468	20250219	121800	86012110	9060	9060	9060	9060	0
469	20250219	121700	86012110	9060	9060	9060	9060	50
470	20250219	121600	85559110	9060	9060	9060	9060	0
471	20250219	121500	85559110	9060	9060	9060	9060	2
472	20250219	121400	85540990	9040	9040	9040	9040	50
473	20250219	121300	85088990	9040	9040	9040	9040	0
474	20250219	121200	85088990	9040	9040	9040	9040	2
475	20250219	121100	85070910	9060	9060	9060	9060	0
476	20250219	121000	85070910	9060	9060	9060	9060	100
477	20250219	120900	84164910	9060	9060	9060	9060	1
478	20250219	120800	84155850	9060	9060	9060	9060	0
479	20250219	120700	84155850	9060	9060	9060	9060	0
480	20250219	120600	84155850	9060	9060	9060	9060	1
481	20250219	120500	84146790	9060	9060	9060	9060	0
482	20250219	120400	84146790	9060	9060	9060	9060	10
483	20250219	120300	84056190	9060	9060	9060	9060	55
484	20250219	120200	83557890	9060	9060	9060	9060	1
485	20250219	120100	83548830	9030	9030	9030	9030	0
486	20250219	120000	83548830	9030	9030	9030	9030	2
487	20250219	115900	83530770	9030	9030	9030	9030	0
488	20250219	115800	83530770	9030	9050	9050	9030	580
489	20250219	115700	78282300	9060	9060	9060	9060	0
490	20250219	115600	78282300	9060	9060	9060	9060	0
491	20250219	115500	78282300	9060	9060	9060	9060	0
492	20250219	115400	78282300	9060	9060	9060	9060	0
493	20250219	115300	78282300	9060	9060	9060	9060	3
494	20250219	115200	78255120	9060	9060	9060	9060	2
495	20250219	115100	78237000	9060	9060	9060	9060	10
496	20250219	115000	78146400	9060	9060	9060	9060	1
497	20250219	114900	78137340	9060	9060	9060	9060	0
498	20250219	114800	78137340	9060	9060	9060	9060	7
499	20250219	114700	78073920	9060	9060	9060	9060	0
500	20250219	114600	78073920	9060	9060	9060	9060	0
501	20250219	114500	78073920	9060	9060	9060	9060	0
502	20250219	114400	78073920	9060	9060	9060	9060	0
503	20250219	114300	78073920	9060	9060	9060	9060	0
504	20250219	114200	78073920	9060	9060	9060	9060	0
505	20250219	114100	78073920	9060	9060	9060	9060	0
506	20250219	114000	78073920	9060	9060	9060	9060	0
507	20250219	113900	78073920	9060	9060	9060	9060	0
508	20250219	113800	78073920	9060	9060	9060	9060	0
509	20250219	113700	78073920	9060	9060	9060	9060	0
510	20250219	113600	78073920	9060	9060	9060	9060	0
511	20250219	113500	78073920	9060	9060	9060	9060	0
512	20250219	113400	78073920	9060	9060	9060	9060	5
513	20250219	113300	78028620	9060	9060	9060	9060	0
514	20250219	113200	78028620	9060	9060	9060	9060	106
515	20250219	113100	77068260	9060	9060	9060	9060	0
516	20250219	113000	77068260	9060	9050	9060	9050	87
517	20250219	112900	76280860	9050	9060	9060	9050	53
518	20250219	112800	75801190	9060	9060	9060	9060	0
519	20250219	112700	75801190	9060	9060	9060	9060	4
520	20250219	112600	75764950	9050	9050	9050	9050	61
521	20250219	112500	75212900	9050	9050	9050	9050	0
522	20250219	112400	75212900	9050	9050	9050	9050	0
523	20250219	112300	75212900	9050	9050	9050	9050	10
524	20250219	112200	75122400	9050	9050	9050	9050	0
525	20250219	112100	75122400	9050	9050	9050	9050	0
526	20250219	112000	75122400	9050	9050	9050	9050	0
527	20250219	111900	75122400	9050	9050	9050	9050	0
528	20250219	111800	75122400	9050	9050	9050	9050	0
529	20250219	111700	75122400	9050	9050	9050	9050	5
530	20250219	111600	75077150	9050	9050	9050	9050	0
531	20250219	111500	75077150	9050	9050	9050	9050	0
532	20250219	111400	75077150	9050	9050	9050	9050	0
533	20250219	111300	75077150	9050	9050	9050	9050	249
534	20250219	111200	72823700	9040	9050	9050	9040	155
535	20250219	111100	71421960	9050	9050	9050	9050	5
536	20250219	111000	71376710	9050	9050	9050	9050	0
537	20250219	110900	71376710	9050	9050	9050	9050	199
538	20250219	110800	69575760	9060	9060	9060	9060	0
539	20250219	110700	69575760	9060	9060	9060	9060	4
540	20250219	110600	69539520	9060	9070	9070	9060	380
541	20250219	110500	66095920	9080	9080	9080	9080	0
542	20250219	110400	66095920	9080	9080	9080	9080	0
543	20250219	110300	66095920	9080	9080	9080	9080	0
544	20250219	110200	66095920	9080	9080	9080	9080	58
545	20250219	110100	65569280	9080	9080	9080	9080	162
546	20250219	110000	64098320	9080	9080	9080	9080	0
547	20250219	105900	64098320	9080	9080	9080	9080	2
548	20250219	105800	64080160	9080	9100	9100	9080	509
549	20250219	105700	59458120	9100	9100	9100	9100	0
550	20250219	105600	59458120	9100	9100	9100	9100	0
551	20250219	105500	59458120	9100	9100	9100	9100	31
552	20250219	105400	59176020	9100	9090	9100	9090	257
553	20250219	105300	56839280	9090	9090	9090	9090	0
554	20250219	105200	56839280	9090	9090	9090	9090	0
555	20250219	105100	56839280	9090	9090	9090	9090	0
556	20250219	105000	56839280	9090	9090	9090	9090	57
557	20250219	104900	56321150	9090	9100	9100	9090	101
558	20250219	104800	55403050	9090	9100	9100	9090	64
559	20250219	104700	54820790	9100	9100	9100	9100	10
560	20250219	104600	54729790	9100	9100	9100	9100	5
561	20250219	104500	54684290	9090	9100	9100	9090	339
562	20250219	104400	51599400	9100	9100	9100	9090	152
563	20250219	104300	50217500	9100	9100	9100	9100	289
564	20250219	104200	47587600	9090	9090	9090	9090	1
565	20250219	104100	47578510	9090	9090	9090	9090	0
566	20250219	104000	47578510	9090	9090	9090	9090	55
567	20250219	103900	47078560	9090	9100	9100	9090	21
568	20250219	103800	46887610	9090	9090	9090	9090	6
569	20250219	103700	46833070	9090	9090	9090	9090	23
570	20250219	103600	46624000	9090	9090	9090	9090	128
571	20250219	103500	45460480	9090	9090	9090	9090	513
572	20250219	103400	40797310	9080	9090	9090	9080	52
573	20250219	103300	40325130	9090	9090	9090	9090	0
574	20250219	103200	40325130	9090	9090	9090	9090	0
575	20250219	103100	40325130	9090	9090	9090	9090	340
576	20250219	103000	37234530	9090	9080	9090	9080	62
577	20250219	102900	36671000	9080	9090	9090	9080	30
578	20250219	102800	36398550	9080	9080	9080	9080	244
579	20250219	102700	34183030	9070	9070	9070	9070	42
580	20250219	102600	33802090	9070	9070	9080	9070	28
581	20250219	102500	33548080	9070	9070	9070	9070	23
582	20250219	102400	33339470	9060	9060	9060	9060	212
583	20250219	102300	31418750	9020	9020	9020	9020	0
584	20250219	102200	31418750	9020	9020	9020	9020	0
585	20250219	102100	31418750	9020	9020	9020	9020	6
586	20250219	102000	31364630	9060	9060	9060	9060	0
587	20250219	101900	31364630	9060	9060	9060	9060	0
588	20250219	101800	31364630	9060	9060	9060	9060	0
589	20250219	101700	31364630	9060	9060	9060	9060	6
590	20250219	101600	31310270	9060	9060	9060	9060	1
591	20250219	101500	31301210	9070	9070	9070	9070	0
592	20250219	101400	31301210	9070	9070	9070	9070	0
593	20250219	101300	31301210	9070	9050	9070	9050	50
594	20250219	101200	30848210	9050	9050	9050	9050	13
595	20250219	101100	30730560	9050	9050	9050	9050	3
596	20250219	101000	30703410	9020	9020	9020	9020	5
597	20250219	100900	30658310	9020	9020	9020	9020	0
598	20250219	100800	30658310	9020	9020	9020	9020	106
599	20250219	100700	29702190	9020	9020	9020	9010	235
600	20250219	100600	27582750	9020	9020	9020	9020	0
601	20250219	100500	27582750	9020	9020	9020	9020	306
602	20250219	100400	24822630	8970	8970	8970	8970	0
603	20250219	100300	24822630	8970	8980	8980	8970	100
604	20250219	100200	23925230	9000	9000	9000	9000	100
605	20250219	100100	23025230	9000	9000	9000	9000	0
606	20250219	100000	23025230	9000	9000	9000	9000	0
607	20250219	095900	23025230	9000	9010	9010	9000	154
608	20250219	095800	21638680	9010	9000	9010	9000	2
609	20250219	095700	21620670	9010	9010	9010	9010	0
610	20250219	095600	21620670	9010	9010	9010	9010	0
611	20250219	095500	21620670	9010	9010	9010	9010	22
612	20250219	095400	21422450	9000	9000	9000	9000	64
613	20250219	095300	20846450	9000	9000	9000	9000	0
614	20250219	095200	20846450	9000	9000	9000	9000	0
615	20250219	095100	20846450	9000	9000	9000	9000	2
616	20250219	095000	20828450	8980	8970	8980	8970	241
617	20250219	094900	18666670	8970	8970	8970	8970	57
618	20250219	094800	18155380	8970	8970	8970	8970	179
619	20250219	094700	16549750	8970	8970	8970	8970	10
620	20250219	094600	16460050	8970	8970	8970	8970	4
621	20250219	094500	16424170	8970	8970	8970	8970	17
622	20250219	094400	16271680	8970	8960	8970	8960	2
623	20250219	094300	16253750	8970	8970	8970	8970	0
624	20250219	094200	16253750	8970	8970	8970	8970	1
625	20250219	094100	16244780	8970	8970	8970	8970	0
626	20250219	094000	16244780	8970	8970	8970	8970	0
627	20250219	093900	16244780	8970	8970	8970	8970	6
628	20250219	093800	16190960	8970	8970	8970	8970	0
629	20250219	093700	16190960	8970	8970	8970	8970	1
630	20250219	093600	16181990	8970	8970	8970	8970	49
631	20250219	093500	15742460	8970	8970	8970	8970	0
632	20250219	093400	15742460	8970	8970	8970	8970	5
633	20250219	093300	15697610	8970	8970	8970	8970	5
634	20250219	093200	15652760	8970	8970	8970	8970	2
635	20250219	093100	15634820	8970	8970	8970	8970	50
636	20250219	093000	15186320	8980	8990	8990	8980	21
637	20250219	092900	14997690	8990	8990	8990	8990	35
638	20250219	092800	14683040	8990	8990	8990	8980	84
639	20250219	092700	13928520	8990	8990	8990	8990	20
640	20250219	092600	13748720	9020	9020	9020	9020	12
641	20250219	092500	13640480	9010	8990	9010	8990	26
642	20250219	092400	13406540	9000	9000	9020	9000	281
643	20250219	092300	10877500	9000	9000	9000	9000	10
644	20250219	092200	10787500	8990	9000	9000	8990	172
645	20250219	092100	9239630	9000	9000	9000	9000	0
646	20250219	092000	9239630	9000	8990	9000	8990	161
647	20250219	091900	7790720	8980	8980	8980	8980	18
648	20250219	091800	7629080	8940	8940	8940	8940	0
649	20250219	091700	7629080	8940	8940	8940	8940	0
650	20250219	091600	7629080	8940	8940	8940	8940	71
651	20250219	091500	6994340	8940	8940	8940	8940	0
652	20250219	091400	6994340	8940	8940	8940	8940	0
653	20250219	091300	6994340	8940	8940	8940	8940	0
654	20250219	091200	6994340	8940	8940	8940	8940	10
655	20250219	091100	6904940	8920	8920	8920	8920	0
656	20250219	091000	6904940	8920	8920	8920	8920	452
657	20250219	090900	2873100	8920	8920	8920	8920	116
658	20250219	090800	1838380	8920	8920	8920	8920	0
659	20250219	090700	1838380	8920	8920	8920	8920	0
660	20250219	090600	1838380	8920	8920	8920	8920	0
661	20250219	090500	1838380	8920	8920	8920	8920	152
662	20250219	090400	482540	8980	8970	8980	8970	23
663	20250219	090300	276210	8910	8910	8910	8910	29
664	20250219	090200	17820	8910	8910	8910	8910	0
665	20250219	090100	17820	8910	8910	8910	8910	0
666	20250219	090000	17820	8910	8910	8910	8910	2