KissMeData/023590/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191000	600392450	19130	19130	19130	19130	796
3	20250221	190900	600392450	19130	19130	19130	19130	0
4	20250221	190800	600392450	19130	19130	19130	19130	0
5	20250221	190700	600392450	19130	19130	19130	19130	0
6	20250221	190600	600392450	19130	19130	19130	19130	0
7	20250221	190500	600392450	19130	19130	19130	19130	0
8	20250221	190400	600392450	19130	19130	19130	19130	0
9	20250221	190300	600392450	19130	19130	19130	19130	0
10	20250221	190200	600392450	19130	19130	19130	19130	0
11	20250221	190100	600392450	19130	19130	19130	19130	0
12	20250221	190000	600392450	19130	19130	19130	19130	0
13	20250221	185900	600392450	19130	19130	19130	19130	0
14	20250221	185800	600392450	19130	19130	19130	19130	0
15	20250221	185700	600392450	19130	19130	19130	19130	0
16	20250221	185600	600392450	19130	19130	19130	19130	0
17	20250221	185500	600392450	19130	19130	19130	19130	0
18	20250221	185400	600392450	19130	19130	19130	19130	0
19	20250221	185300	600392450	19130	19130	19130	19130	0
20	20250221	185200	600392450	19130	19130	19130	19130	0
21	20250221	185100	600392450	19130	19130	19130	19130	0
22	20250221	185000	600392450	19130	19130	19130	19130	0
23	20250221	184900	600392450	19130	19130	19130	19130	0
24	20250221	184800	600392450	19130	19130	19130	19130	0
25	20250221	184700	600392450	19130	19130	19130	19130	0
26	20250221	184600	600392450	19130	19130	19130	19130	0
27	20250221	184500	600392450	19130	19130	19130	19130	0
28	20250221	184400	600392450	19130	19130	19130	19130	0
29	20250221	184300	600392450	19130	19130	19130	19130	0
30	20250221	184200	600392450	19130	19130	19130	19130	0
31	20250221	184100	600392450	19130	19130	19130	19130	0
32	20250221	184000	600392450	19130	19130	19130	19130	796
33	20250221	183900	600392450	19130	19130	19130	19130	0
34	20250221	183800	600392450	19130	19130	19130	19130	0
35	20250221	183700	600392450	19130	19130	19130	19130	0
36	20250221	183600	600392450	19130	19130	19130	19130	0
37	20250221	183500	600392450	19130	19130	19130	19130	0
38	20250221	183400	600392450	19130	19130	19130	19130	0
39	20250221	183300	600392450	19130	19130	19130	19130	0
40	20250221	183200	600392450	19130	19130	19130	19130	0
41	20250221	183100	600392450	19130	19130	19130	19130	0
42	20250221	183000	600392450	19130	19130	19130	19130	0
43	20250221	182900	600392450	19130	19130	19130	19130	0
44	20250221	182800	600392450	19130	19130	19130	19130	0
45	20250221	182700	600392450	19130	19130	19130	19130	0
46	20250221	182600	600392450	19130	19130	19130	19130	0
47	20250221	182500	600392450	19130	19130	19130	19130	0
48	20250221	182400	600392450	19130	19130	19130	19130	0
49	20250221	182300	600392450	19130	19130	19130	19130	0
50	20250221	182200	600392450	19130	19130	19130	19130	0
51	20250221	182100	600392450	19130	19130	19130	19130	0
52	20250221	182000	600392450	19130	19130	19130	19130	0
53	20250221	181900	600392450	19130	19130	19130	19130	0
54	20250221	181800	600392450	19130	19130	19130	19130	0
55	20250221	181700	600392450	19130	19130	19130	19130	0
56	20250221	181600	600392450	19130	19130	19130	19130	0
57	20250221	181500	600392450	19130	19130	19130	19130	0
58	20250221	181400	600392450	19130	19130	19130	19130	0
59	20250221	181300	600392450	19130	19130	19130	19130	0
60	20250221	181200	600392450	19130	19130	19130	19130	0
61	20250221	181100	600392450	19130	19130	19130	19130	0
62	20250221	181000	600392450	19130	19130	19130	19130	796
63	20250221	180900	600392450	19130	19130	19130	19130	0
64	20250221	180800	600392450	19130	19130	19130	19130	0
65	20250221	180700	600392450	19130	19130	19130	19130	0
66	20250221	180600	600392450	19130	19130	19130	19130	0
67	20250221	180500	600392450	19130	19130	19130	19130	0
68	20250221	180400	600392450	19130	19130	19130	19130	0
69	20250221	180300	600392450	19130	19130	19130	19130	0
70	20250221	180200	600392450	19130	19130	19130	19130	0
71	20250221	180100	600392450	19130	19130	19130	19130	0
72	20250221	180000	600392450	19130	19130	19130	19130	0
73	20250221	175900	600392450	19130	19130	19130	19130	0
74	20250221	175800	600392450	19130	19130	19130	19130	0
75	20250221	175700	600392450	19130	19130	19130	19130	0
76	20250221	175600	600392450	19130	19130	19130	19130	0
77	20250221	175500	600392450	19130	19130	19130	19130	0
78	20250221	175400	600392450	19130	19130	19130	19130	0
79	20250221	175300	600392450	19130	19130	19130	19130	0
80	20250221	175200	600392450	19130	19130	19130	19130	0
81	20250221	175100	600392450	19130	19130	19130	19130	0
82	20250221	175000	600392450	19130	19130	19130	19130	0
83	20250221	174900	600392450	19130	19130	19130	19130	0
84	20250221	174800	600392450	19130	19130	19130	19130	0
85	20250221	174700	600392450	19130	19130	19130	19130	0
86	20250221	174600	600392450	19130	19130	19130	19130	0
87	20250221	174500	600392450	19130	19130	19130	19130	0
88	20250221	174400	600392450	19130	19130	19130	19130	0
89	20250221	174300	600392450	19130	19130	19130	19130	0
90	20250221	174200	600392450	19130	19130	19130	19130	0
91	20250221	174100	600392450	19130	19130	19130	19130	0
92	20250221	174000	600392450	19130	19130	19130	19130	796
93	20250221	173900	600392450	19130	19130	19130	19130	0
94	20250221	173800	600392450	19130	19130	19130	19130	0
95	20250221	173700	600392450	19130	19130	19130	19130	0
96	20250221	173600	600392450	19130	19130	19130	19130	0
97	20250221	173500	600392450	19130	19130	19130	19130	0
98	20250221	173400	600392450	19130	19130	19130	19130	0
99	20250221	173300	600392450	19130	19130	19130	19130	0
100	20250221	173200	600392450	19130	19130	19130	19130	0
101	20250221	173100	600392450	19130	19130	19130	19130	0
102	20250221	173000	600392450	19130	19130	19130	19130	0
103	20250221	172900	600392450	19130	19130	19130	19130	0
104	20250221	172800	600392450	19130	19130	19130	19130	0
105	20250221	172700	600392450	19130	19130	19130	19130	0
106	20250221	172600	600392450	19130	19130	19130	19130	0
107	20250221	172500	600392450	19130	19130	19130	19130	0
108	20250221	172400	600392450	19130	19130	19130	19130	0
109	20250221	172300	600392450	19130	19130	19130	19130	0
110	20250221	172200	600392450	19130	19130	19130	19130	0
111	20250221	172100	600392450	19130	19130	19130	19130	0
112	20250221	172000	600392450	19130	19130	19130	19130	0
113	20250221	171900	600392450	19130	19130	19130	19130	0
114	20250221	171800	600392450	19130	19130	19130	19130	0
115	20250221	171700	600392450	19130	19130	19130	19130	0
116	20250221	171600	600392450	19130	19130	19130	19130	0
117	20250221	171500	600392450	19130	19130	19130	19130	0
118	20250221	171400	600392450	19130	19130	19130	19130	0
119	20250221	171300	600392450	19130	19130	19130	19130	0
120	20250221	171200	600392450	19130	19130	19130	19130	0
121	20250221	171100	600392450	19130	19130	19130	19130	0
122	20250221	171000	600392450	19130	19130	19130	19130	796
123	20250221	170900	600392450	19130	19130	19130	19130	0
124	20250221	170800	600392450	19130	19130	19130	19130	0
125	20250221	170700	600392450	19130	19130	19130	19130	0
126	20250221	170600	600392450	19130	19130	19130	19130	0
127	20250221	170500	600392450	19130	19130	19130	19130	0
128	20250221	170400	600392450	19130	19130	19130	19130	0
129	20250221	170300	600392450	19130	19130	19130	19130	0
130	20250221	170200	600392450	19130	19130	19130	19130	0
131	20250221	170100	600392450	19130	19130	19130	19130	0
132	20250221	170000	600392450	19130	19130	19130	19130	0
133	20250221	165900	600392450	19130	19130	19130	19130	0
134	20250221	165800	600392450	19130	19130	19130	19130	0
135	20250221	165700	600392450	19130	19130	19130	19130	0
136	20250221	165600	600392450	19130	19130	19130	19130	0
137	20250221	165500	600392450	19130	19130	19130	19130	0
138	20250221	165400	600392450	19130	19130	19130	19130	0
139	20250221	165300	600392450	19130	19130	19130	19130	0
140	20250221	165200	600392450	19130	19130	19130	19130	0
141	20250221	165100	600392450	19130	19130	19130	19130	0
142	20250221	165000	600392450	19130	19130	19130	19130	0
143	20250221	164900	600392450	19130	19130	19130	19130	0
144	20250221	164800	600392450	19130	19130	19130	19130	0
145	20250221	164700	600392450	19130	19130	19130	19130	0
146	20250221	164600	600392450	19130	19130	19130	19130	0
147	20250221	164500	600392450	19130	19130	19130	19130	0
148	20250221	164400	600392450	19130	19130	19130	19130	0
149	20250221	164300	600392450	19130	19130	19130	19130	0
150	20250221	164200	600392450	19130	19130	19130	19130	0
151	20250221	164100	600392450	19130	19130	19130	19130	0
152	20250221	164000	600392450	19130	19130	19130	19130	796
153	20250221	163900	600392450	19130	19130	19130	19130	0
154	20250221	163800	600392450	19130	19130	19130	19130	0
155	20250221	163700	600392450	19130	19130	19130	19130	0
156	20250221	163600	600392450	19130	19130	19130	19130	0
157	20250221	163500	600392450	19130	19130	19130	19130	0
158	20250221	163400	600392450	19130	19130	19130	19130	0
159	20250221	163300	600392450	19130	19130	19130	19130	0
160	20250221	163200	600392450	19130	19130	19130	19130	0
161	20250221	163100	600392450	19130	19130	19130	19130	0
162	20250221	163000	600392450	19130	19130	19130	19130	0
163	20250221	162900	600392450	19130	19130	19130	19130	0
164	20250221	162800	600392450	19130	19130	19130	19130	0
165	20250221	162700	600392450	19130	19130	19130	19130	0
166	20250221	162600	600392450	19130	19130	19130	19130	0
167	20250221	162500	600392450	19130	19130	19130	19130	0
168	20250221	162400	600392450	19130	19130	19130	19130	0
169	20250221	162300	600392450	19130	19130	19130	19130	0
170	20250221	162200	600392450	19130	19130	19130	19130	0
171	20250221	162100	600392450	19130	19130	19130	19130	0
172	20250221	162000	600392450	19130	19130	19130	19130	0
173	20250221	161900	600392450	19130	19130	19130	19130	0
174	20250221	161800	600392450	19130	19130	19130	19130	0
175	20250221	161700	600392450	19130	19130	19130	19130	0
176	20250221	161600	600392450	19130	19130	19130	19130	0
177	20250221	161500	600392450	19130	19130	19130	19130	0
178	20250221	161400	600392450	19130	19130	19130	19130	0
179	20250221	161300	600392450	19130	19130	19130	19130	0
180	20250221	161200	600392450	19130	19130	19130	19130	0
181	20250221	161100	600392450	19130	19130	19130	19130	0
182	20250221	161000	600392450	19130	19130	19130	19130	796
183	20250221	160900	600392450	19130	19130	19130	19130	0
184	20250221	160800	600392450	19130	19130	19130	19130	0
185	20250221	160700	600392450	19130	19130	19130	19130	0
186	20250221	160600	600392450	19130	19130	19130	19130	0
187	20250221	160500	600392450	19130	19130	19130	19130	0
188	20250221	160400	600392450	19130	19130	19130	19130	0
189	20250221	160300	600392450	19130	19130	19130	19130	0
190	20250221	160200	600392450	19130	19130	19130	19130	0
191	20250221	160100	600392450	19130	19130	19130	19130	0
192	20250221	160000	600392450	19130	19130	19130	19130	0
193	20250221	155900	600392450	19130	19130	19130	19130	0
194	20250221	155800	600392450	19130	19130	19130	19130	0
195	20250221	155700	600392450	19130	19130	19130	19130	0
196	20250221	155600	600392450	19130	19130	19130	19130	0
197	20250221	155500	600392450	19130	19130	19130	19130	0
198	20250221	155400	600392450	19130	19130	19130	19130	0
199	20250221	155300	600392450	19130	19130	19130	19130	0
200	20250221	155200	600392450	19130	19130	19130	19130	0
201	20250221	155100	600392450	19130	19130	19130	19130	0
202	20250221	155000	600392450	19130	19130	19130	19130	0
203	20250221	154900	600392450	19130	19130	19130	19130	0
204	20250221	154800	600392450	19130	19130	19130	19130	0
205	20250221	154700	600392450	19130	19130	19130	19130	0
206	20250221	154600	600392450	19130	19130	19130	19130	0
207	20250221	154500	600392450	19130	19130	19130	19130	0
208	20250221	154400	600392450	19130	19130	19130	19130	0
209	20250221	154300	600392450	19130	19130	19130	19130	0
210	20250221	154200	600392450	19130	19130	19130	19130	0
211	20250221	154100	600392450	19130	19130	19130	19130	0
212	20250221	154000	600392450	19130	19130	19130	19130	796
213	20250221	153900	600392450	19130	19130	19130	19130	0
214	20250221	153800	600392450	19130	19130	19130	19130	0
215	20250221	153700	600392450	19130	19130	19130	19130	0
216	20250221	153600	600392450	19130	19130	19130	19130	0
217	20250221	153500	600392450	19130	19130	19130	19130	0
218	20250221	153400	600392450	19130	19130	19130	19130	0
219	20250221	153300	600392450	19130	19130	19130	19130	0
220	20250221	153200	600392450	19130	19130	19130	19130	0
221	20250221	153100	600392450	19130	19130	19130	19130	0
222	20250221	153000	600392450	19130	19130	19130	19130	796
223	20250221	152900	585164970	19050	19050	19050	19050	0
224	20250221	152800	585164970	19050	19050	19050	19050	0
225	20250221	152700	585164970	19050	19050	19050	19050	0
226	20250221	152600	585164970	19050	19050	19050	19050	0
227	20250221	152500	585164970	19050	19050	19050	19050	0
228	20250221	152400	585164970	19050	19050	19050	19050	0
229	20250221	152300	585164970	19050	19050	19050	19050	0
230	20250221	152200	585164970	19050	19050	19050	19050	0
231	20250221	152100	585164970	19050	19050	19050	19050	0
232	20250221	152000	585164970	19050	19050	19050	19050	0
233	20250221	151900	585164970	19050	19100	19100	19050	126
234	20250221	151800	582764510	19090	19090	19090	19050	214
235	20250221	151700	578679650	19090	19050	19090	19050	109
236	20250221	151600	576600370	19080	19070	19080	19050	216
237	20250221	151500	572481250	19070	19050	19070	19050	8
238	20250221	151400	572328810	19070	19070	19070	19070	27
239	20250221	151300	571813920	19080	19080	19080	19080	10
240	20250221	151200	571623120	19080	19080	19080	19070	37
241	20250221	151100	570917270	19080	19080	19080	19070	24
242	20250221	151000	570459410	19080	19080	19080	19070	10
243	20250221	150900	570268690	19070	19080	19080	19070	42
244	20250221	150800	569467540	19080	19080	19080	19080	9
245	20250221	150700	569295820	19070	19080	19080	19070	23
246	20250221	150600	568857130	19080	19080	19080	19080	9
247	20250221	150500	568685410	19080	19080	19080	19080	24
248	20250221	150400	568227490	19080	19070	19080	19070	23
249	20250221	150300	567788860	19080	19080	19080	19070	35
250	20250221	150200	567121230	19070	19060	19080	19060	230
251	20250221	150100	562736600	19060	19030	19060	19030	25
252	20250221	150000	562260340	19060	19060	19070	19010	465
253	20250221	145900	553408150	19040	19050	19060	19040	185
254	20250221	145800	549884730	19050	19070	19070	19050	129
255	20250221	145700	547427090	19070	19070	19070	19050	17
256	20250221	145600	547103060	19070	19070	19070	19070	16
257	20250221	145500	546797940	19070	19070	19070	19050	14
258	20250221	145400	546531060	19070	19050	19070	19050	13
259	20250221	145300	546283230	19070	19080	19080	19070	23
260	20250221	145200	545844540	19080	19070	19080	19070	73
261	20250221	145100	544452340	19070	19050	19070	19050	97
262	20250221	145000	542602790	19060	19060	19060	19060	64
263	20250221	144900	541382950	19060	19060	19060	19060	9
264	20250221	144800	541211410	19060	19060	19060	19040	75
265	20250221	144700	539782050	19050	19060	19060	19050	24
266	20250221	144600	539324670	19060	19040	19060	19040	21
267	20250221	144500	538924510	19060	19060	19060	19060	17
268	20250221	144400	538600490	19060	19060	19060	19060	8
269	20250221	144300	538448010	19040	19040	19040	19040	5
270	20250221	144200	538352810	19040	19060	19060	19040	43
271	20250221	144100	537533450	19060	19050	19060	19040	46
272	20250221	144000	536657120	19060	19060	19060	19060	8
273	20250221	143900	536504640	19040	19040	19040	19040	4
274	20250221	143800	536428480	19060	19060	19060	19060	8
275	20250221	143700	536276000	19060	19060	19060	19060	26
276	20250221	143600	535780440	19060	19060	19060	19060	8
277	20250221	143500	535627960	19040	19040	19050	19040	30
278	20250221	143400	535056680	19030	19030	19030	19030	0
279	20250221	143300	535056680	19030	19030	19030	19010	146
280	20250221	143200	532278560	19030	19040	19040	19030	57
281	20250221	143100	531193670	19040	19050	19050	19040	26
282	20250221	143000	530698420	19050	19050	19050	19050	32
283	20250221	142900	530088820	19050	19040	19050	19030	33
284	20250221	142800	529460790	19040	19040	19050	19020	115
285	20250221	142700	527273140	19040	19040	19040	19020	21
286	20250221	142600	526873520	19010	19020	19040	18990	216
287	20250221	142500	522766170	18990	19040	19040	18980	1569
288	20250221	142400	492960670	19020	19040	19040	19020	119
289	20250221	142300	490697130	19020	19010	19030	18990	1145
290	20250221	142200	468930750	19010	19070	19070	19010	1770
291	20250221	142100	435234040	19070	19080	19090	19070	28
292	20250221	142000	434699700	19070	19070	19080	19070	23
293	20250221	141900	434261010	19070	19080	19080	19070	107
294	20250221	141800	432220260	19070	19070	19070	19070	0
295	20250221	141700	432220260	19070	19080	19080	19070	42
296	20250221	141600	431419040	19080	19080	19080	19080	18
297	20250221	141500	431075600	19080	19080	19080	19080	1
298	20250221	141400	431056520	19080	19090	19090	19080	66
299	20250221	141300	429797080	19080	19070	19080	19070	13
300	20250221	141200	429549050	19070	19080	19080	19070	10
301	20250221	141100	429358270	19070	19080	19080	19070	29
302	20250221	141000	428805080	19080	19070	19080	19070	9
303	20250221	140900	428633370	19070	19070	19070	19070	7
304	20250221	140800	428499880	19070	19090	19090	19070	261
305	20250221	140700	423519940	19080	19070	19080	19070	15
306	20250221	140600	423233880	19070	19080	19080	19070	17
307	20250221	140500	422909550	19080	19080	19080	19080	6
308	20250221	140400	422795070	19080	19090	19090	19080	13
309	20250221	140300	422546930	19090	19080	19090	19080	11
310	20250221	140200	422336960	19080	19080	19090	19080	19
311	20250221	140100	421974370	19080	19070	19090	19070	11
312	20250221	140000	421764500	19070	19090	19090	19070	53
313	20250221	135900	420753610	19080	19070	19090	19070	15
314	20250221	135800	420467450	19090	19080	19090	19070	8
315	20250221	135700	420314820	19090	19090	19090	19090	12
316	20250221	135600	420085740	19090	19090	19090	19090	9
317	20250221	135500	419913930	19090	19080	19090	19080	20
318	20250221	135400	419532200	19090	19080	19090	19080	6
319	20250221	135300	419417690	19080	19100	19100	19080	12
320	20250221	135200	419188640	19080	19100	19100	19080	8
321	20250221	135100	419035940	19100	19100	19100	19080	14
322	20250221	135000	418768600	19090	19080	19090	19080	10
323	20250221	134900	418577760	19080	19090	19090	19080	57
324	20250221	134800	417489720	19090	19100	19100	19090	65
325	20250221	134700	416248260	19100	19100	19100	19090	46
326	20250221	134600	415370030	19090	19100	19100	19090	9
327	20250221	134500	415198160	19090	19100	19100	19090	14
328	20250221	134400	414930800	19090	19100	19100	19090	9
329	20250221	134300	414758940	19100	19090	19100	19090	42
330	20250221	134200	413956800	19100	19080	19100	19080	28
331	20250221	134100	413422270	19080	19090	19090	19080	14
332	20250221	134000	413155050	19090	19070	19090	19070	13
333	20250221	133900	412906960	19070	19080	19080	19070	173
334	20250221	133800	409607800	19080	19080	19090	19080	38
335	20250221	133700	408882700	19080	19080	19080	19070	26
336	20250221	133600	408386650	19080	19070	19080	19070	8
337	20250221	133500	408234030	19070	19090	19090	19070	353
338	20250221	133400	401498840	19090	19080	19090	19080	10
339	20250221	133300	401308000	19080	19080	19080	19080	2
340	20250221	133200	401269840	19080	19080	19080	19080	0
341	20250221	133100	401269840	19080	19080	19080	19080	5
342	20250221	133000	401174440	19080	19080	19080	19080	0
343	20250221	132900	401174440	19080	19080	19080	19080	4
344	20250221	132800	401098120	19080	19080	19080	19080	4
345	20250221	132700	401021800	19080	19090	19100	19080	192
346	20250221	132600	397355580	19080	19080	19080	19080	18
347	20250221	132500	397012140	19070	19070	19070	19070	0
348	20250221	132400	397012140	19070	19070	19070	19070	1
349	20250221	132300	396993070	19070	19070	19070	19070	14
350	20250221	132200	396726090	19090	19090	19090	19090	0
351	20250221	132100	396726090	19090	19090	19090	19090	0
352	20250221	132000	396726090	19090	19090	19100	19070	11
353	20250221	131900	396516150	19100	19090	19100	19090	22
354	20250221	131800	396096130	19080	19090	19090	19080	9
355	20250221	131700	395924370	19070	19090	19090	19070	8
356	20250221	131600	395771730	19110	19100	19110	19100	3
357	20250221	131500	395714420	19080	19080	19080	19080	224
358	20250221	131400	391440500	19080	19080	19080	19080	4
359	20250221	131300	391364180	19100	19100	19100	19100	0
360	20250221	131200	391364180	19100	19080	19100	19080	2
361	20250221	131100	391326000	19080	19090	19090	19080	14
362	20250221	131000	391058780	19090	19090	19090	19090	111
363	20250221	130900	388939790	19090	19090	19090	19090	0
364	20250221	130800	388939790	19090	19090	19090	19090	0
365	20250221	130700	388939790	19090	19090	19090	19090	0
366	20250221	130600	388939790	19090	19100	19100	19090	10
367	20250221	130500	388748840	19110	19110	19110	19110	1
368	20250221	130400	388729730	19110	19110	19110	19110	0
369	20250221	130300	388729730	19110	19110	19110	19110	2
370	20250221	130200	388691510	19110	19090	19110	19090	106
371	20250221	130100	386667330	19090	19090	19090	19090	1
372	20250221	130000	386648240	19070	19070	19080	19070	31
373	20250221	125900	386056880	19070	19080	19080	19070	7
374	20250221	125800	385923380	19070	19070	19070	19070	2
375	20250221	125700	385885240	19070	19070	19070	19070	0
376	20250221	125600	385885240	19070	19070	19070	19070	0
377	20250221	125500	385885240	19070	19070	19070	19070	0
378	20250221	125400	385885240	19070	19070	19080	19070	13
379	20250221	125300	385637310	19090	19090	19090	19090	0
380	20250221	125200	385637310	19090	19090	19090	19090	0
381	20250221	125100	385637310	19090	19090	19090	19090	0
382	20250221	125000	385637310	19090	19090	19090	19070	6
383	20250221	124900	385522850	19090	19090	19090	19090	1
384	20250221	124800	385503760	19070	19060	19090	19060	164
385	20250221	124700	382374760	19060	19070	19070	19060	84
386	20250221	124600	380773640	19070	19080	19080	19070	56
387	20250221	124500	379705200	19090	19090	19090	19090	1
388	20250221	124400	379686110	19080	19080	19080	19080	0
389	20250221	124300	379686110	19080	19080	19090	19080	10
390	20250221	124200	379495300	19070	19070	19080	19070	10
391	20250221	124100	379304580	19090	19090	19100	19090	4
392	20250221	124000	379228210	19100	19090	19100	19090	2
393	20250221	123900	379190020	19100	19090	19100	19090	302
394	20250221	123800	373424410	19090	19080	19100	19070	272
395	20250221	123700	368234370	19080	19070	19080	19070	61
396	20250221	123600	367071090	19080	19070	19080	19070	39
397	20250221	123500	366327010	19070	19070	19070	19070	6
398	20250221	123400	366212590	19070	19080	19080	19070	8
399	20250221	123300	366059960	19080	19080	19080	19080	0
400	20250221	123200	366059960	19080	19070	19080	19070	141
401	20250221	123100	363370810	19060	19060	19060	19060	0
402	20250221	123000	363370810	19060	19060	19060	19060	5
403	20250221	122900	363275510	19080	19080	19080	19080	0
404	20250221	122800	363275510	19080	19080	19080	19080	1
405	20250221	122700	363256430	19060	19060	19060	19060	0
406	20250221	122600	363256430	19060	19070	19070	19060	93
407	20250221	122500	361483800	19080	19080	19080	19080	0
408	20250221	122400	361483800	19080	19080	19080	19080	2
409	20250221	122300	361445640	19070	19070	19070	19070	17
410	20250221	122200	361121450	19100	19070	19100	19070	404
411	20250221	122100	353412210	19070	19070	19070	19070	16
412	20250221	122000	353107090	19070	19070	19070	19070	4
413	20250221	121900	353030810	19070	19070	19090	19070	634
414	20250221	121800	340940200	19060	19060	19070	19040	18
415	20250221	121700	340597210	19050	19050	19060	19050	231
416	20250221	121600	336195830	19050	19050	19050	19050	0
417	20250221	121500	336195830	19050	19040	19050	19040	280
418	20250221	121400	330863430	19030	19050	19050	19030	642
419	20250221	121300	318638800	19050	19050	19050	19050	5
420	20250221	121200	318543550	19050	19060	19060	19040	220
421	20250221	121100	314352750	19060	19060	19060	19060	6
422	20250221	121000	314238390	19050	19050	19050	19050	6
423	20250221	120900	314124090	19050	19040	19050	19040	22
424	20250221	120800	313705200	19040	19050	19050	19040	647
425	20250221	120700	301381760	19060	19050	19060	19050	9
426	20250221	120600	301210270	19050	19060	19060	19050	7
427	20250221	120500	301076900	19060	19060	19060	19060	1
428	20250221	120400	301057840	19050	19060	19060	19050	112
429	20250221	120300	298923230	19050	19060	19060	19050	155
430	20250221	120200	295969070	19060	19070	19070	19060	62
431	20250221	120100	294787310	19080	19080	19080	19080	1
432	20250221	120000	294768230	19070	19070	19070	19070	4
433	20250221	115900	294691950	19070	19080	19080	19070	312
434	20250221	115800	288741290	19080	19080	19080	19080	6
435	20250221	115700	288626810	19080	19090	19090	19080	11
436	20250221	115600	288416900	19090	19090	19090	19090	0
437	20250221	115500	288416900	19090	19080	19090	19080	17
438	20250221	115400	288092440	19080	19080	19080	19080	9
439	20250221	115300	287920720	19080	19080	19080	19080	11
440	20250221	115200	287710840	19090	19080	19090	19080	5
441	20250221	115100	287615430	19080	19100	19100	19080	115
442	20250221	115000	285419080	19100	19100	19100	19100	17
443	20250221	114900	285094380	19100	19100	19100	19100	1
444	20250221	114800	285075280	19100	19100	19100	19100	11
445	20250221	114700	284865180	19100	19100	19100	19100	0
446	20250221	114600	284865180	19100	19100	19110	19100	27
447	20250221	114500	284349430	19110	19110	19110	19110	1
448	20250221	114400	284330320	19100	19100	19100	19100	6
449	20250221	114300	284215720	19110	19100	19110	19100	8
450	20250221	114200	284062910	19100	19100	19100	19100	9
451	20250221	114100	283891010	19100	19090	19100	19090	54
452	20250221	114000	282859680	19090	19090	19090	19090	142
453	20250221	113900	280148900	19080	19080	19080	19080	9
454	20250221	113800	279977180	19080	19080	19080	19080	4
455	20250221	113700	279900860	19080	19080	19080	19080	6
456	20250221	113600	279786380	19080	19080	19080	19080	11
457	20250221	113500	279576500	19080	19080	19080	19080	5
458	20250221	113400	279481100	19090	19080	19090	19080	18
459	20250221	113300	279137650	19080	19080	19080	19080	0
460	20250221	113200	279137650	19080	19090	19090	19080	11
461	20250221	113100	278927730	19080	19080	19080	19080	67
462	20250221	113000	277649370	19100	19090	19110	19090	17
463	20250221	112900	277324750	19090	19100	19100	19090	6
464	20250221	112800	277210190	19100	19080	19110	19080	203
465	20250221	112700	273332390	19080	19090	19090	19070	6
466	20250221	112600	273217910	19100	19090	19100	19070	317
467	20250221	112500	267170400	19090	19090	19090	19090	18
468	20250221	112400	266826780	19090	19100	19100	19090	120
469	20250221	112300	264534920	19100	19100	19100	19100	21
470	20250221	112200	264133820	19100	19100	19100	19100	6
471	20250221	112100	264019220	19110	19110	19110	19110	1
472	20250221	112000	264000110	19100	19100	19100	19090	134
473	20250221	111900	261440790	19110	19110	19110	19110	1
474	20250221	111800	261421680	19090	19090	19100	19090	20
475	20250221	111700	261039840	19090	19090	19090	19090	4
476	20250221	111600	260963480	19090	19100	19100	19090	6
477	20250221	111500	260848910	19110	19100	19110	19100	7
478	20250221	111400	260715200	19100	19110	19110	19100	5
479	20250221	111300	260619690	19100	19100	19100	19100	7
480	20250221	111200	260485990	19100	19090	19100	19090	17
481	20250221	111100	260161360	19090	19090	19100	19090	38
482	20250221	111000	259435870	19110	19110	19110	19090	221
483	20250221	110900	255214580	19110	19120	19120	19110	53
484	20250221	110800	254201420	19120	19120	19120	19120	10
485	20250221	110700	254010220	19120	19120	19120	19120	0
486	20250221	110600	254010220	19120	19120	19120	19120	24
487	20250221	110500	253551340	19120	19120	19120	19120	0
488	20250221	110400	253551340	19120	19130	19130	19120	8
489	20250221	110300	253398370	19120	19120	19120	19110	100
490	20250221	110200	251486470	19110	19110	19110	19110	21
491	20250221	110100	251085160	19110	19110	19110	19110	39
492	20250221	110000	250339870	19110	19110	19110	19110	19
493	20250221	105900	249976780	19120	19110	19120	19110	7
494	20250221	105800	249843000	19120	19110	19120	19110	14
495	20250221	105700	249575450	19110	19110	19110	19110	13
496	20250221	105600	249327020	19110	19110	19110	19110	5
497	20250221	105500	249231470	19110	19110	19110	19110	16
498	20250221	105400	248925710	19110	19110	19110	19110	5
499	20250221	105300	248830160	19110	19110	19110	19110	7
500	20250221	105200	248696390	19130	19130	19130	19130	0
501	20250221	105100	248696390	19130	19120	19130	19120	2
502	20250221	105000	248658140	19110	19100	19110	19090	226
503	20250221	104900	244341530	19110	19120	19130	19110	129
504	20250221	104800	241876290	19120	19120	19130	19120	24
505	20250221	104700	241417400	19120	19110	19120	19110	17
506	20250221	104600	241092520	19120	19110	19120	19110	12
507	20250221	104500	240863140	19110	19110	19110	19110	7
508	20250221	104400	240729370	19120	19110	19120	19110	26
509	20250221	104300	240232260	19110	19100	19110	19100	13
510	20250221	104200	239983910	19120	19100	19120	19100	154
511	20250221	104100	237041880	19110	19100	19120	19100	42
512	20250221	104000	236239590	19120	19120	19120	19120	1
513	20250221	103900	236220470	19100	19120	19120	19100	13
514	20250221	103800	235972040	19120	19110	19130	19110	30
515	20250221	103700	235398500	19100	19100	19100	19100	4
516	20250221	103600	235322100	19130	19100	19130	19100	6
517	20250221	103500	235207450	19130	19120	19130	19120	34
518	20250221	103400	234557360	19100	19090	19100	19090	137
519	20250221	103300	231941560	19100	19100	19100	19100	2
520	20250221	103200	231903360	19100	19100	19100	19100	7
521	20250221	103100	231769660	19100	19100	19100	19100	190
522	20250221	103000	228140660	19100	19100	19100	19100	19
523	20250221	102900	227777760	19120	19100	19130	19100	332
524	20250221	102800	221427340	19110	19100	19110	19100	14
525	20250221	102700	221159930	19100	19120	19120	19090	124
526	20250221	102600	218790520	19100	19110	19130	19080	215
527	20250221	102500	214682410	19100	19080	19120	19080	158
528	20250221	102400	211662880	19080	19070	19100	19060	20
529	20250221	102300	211281420	19060	19050	19070	19050	138
530	20250221	102200	208650390	19050	19050	19050	19050	18
531	20250221	102100	208307490	19050	19050	19050	19050	26
532	20250221	102000	207812190	19050	19050	19050	19050	114
533	20250221	101900	205640490	19060	19050	19060	19040	208
534	20250221	101800	201678750	19050	19050	19050	19050	7
535	20250221	101700	201545400	19070	19060	19070	19050	11
536	20250221	101600	201335760	19050	19060	19060	19050	148
537	20250221	101500	198515850	19050	19040	19050	19040	22
538	20250221	101400	198096890	19040	19040	19040	19040	4
539	20250221	101300	198020730	19050	19050	19050	19050	28
540	20250221	101200	197487330	19040	19040	19040	19040	6
541	20250221	101100	197373090	19040	19040	19040	19040	70
542	20250221	101000	196040290	19050	19040	19050	19040	7
543	20250221	100900	195907000	19040	19050	19050	19040	10
544	20250221	100800	195716590	19040	19060	19060	19040	849
545	20250221	100700	179539620	19060	19060	19060	19060	0
546	20250221	100600	179539620	19060	19060	19060	19060	6
547	20250221	100500	179425260	19060	19060	19060	19060	0
548	20250221	100400	179425260	19060	19060	19070	19060	66
549	20250221	100300	178167230	19060	19080	19080	19060	124
550	20250221	100200	175801490	19080	19090	19100	19080	205
551	20250221	100100	171888130	19090	19110	19110	19090	208
552	20250221	100000	167914700	19120	19120	19120	19120	1
553	20250221	095900	167895580	19110	19110	19110	19110	0
554	20250221	095800	167895580	19110	19130	19140	19110	210
555	20250221	095700	163878650	19130	19140	19140	19130	8
556	20250221	095600	163725600	19140	19140	19140	19140	0
557	20250221	095500	163725600	19140	19140	19140	19140	2
558	20250221	095400	163687320	19150	19130	19150	19130	77
559	20250221	095300	162213650	19130	19110	19130	19110	128
560	20250221	095200	159765050	19110	19110	19120	19110	159
561	20250221	095100	156726370	19110	19120	19120	19110	21
562	20250221	095000	156324860	19130	19070	19130	19070	3
563	20250221	094900	156267590	19070	19100	19120	19060	1900
564	20250221	094800	120026800	19100	19110	19140	19100	27
565	20250221	094700	119510770	19080	19080	19080	19070	17
566	20250221	094600	119186420	19070	19080	19090	19070	20
567	20250221	094500	118804820	19080	19080	19080	19080	1
568	20250221	094400	118785740	19100	19100	19100	19100	1
569	20250221	094300	118766640	19100	19080	19100	19070	70
570	20250221	094200	117431230	19080	19100	19100	19060	449
571	20250221	094100	108861400	19100	19120	19120	19100	141
572	20250221	094000	106166730	19130	19140	19150	19130	130
573	20250221	093900	103677770	19200	19140	19200	19130	368
574	20250221	093800	96629490	19130	19120	19130	19120	20
575	20250221	093700	96247010	19120	19100	19120	19100	113
576	20250221	093600	94087940	19100	19120	19120	19100	326
577	20250221	093500	87858610	19120	19150	19150	19120	129
578	20250221	093400	85391700	19150	19140	19150	19140	5
579	20250221	093300	85295990	19140	19170	19190	19120	297
580	20250221	093200	79609730	19150	19160	19200	19150	18
581	20250221	093100	79264740	19160	19130	19200	19130	133
582	20250221	093000	76718710	19130	19120	19130	19120	7
583	20250221	092900	76584850	19130	19120	19130	19110	23
584	20250221	092800	76145090	19100	19100	19100	19100	0
585	20250221	092700	76145090	19100	19100	19110	19090	37
586	20250221	092600	75438450	19110	19100	19110	19090	100
587	20250221	092500	73528450	19100	19110	19110	19100	11
588	20250221	092400	73318310	19130	19130	19130	19130	0
589	20250221	092300	73318310	19130	19110	19130	19110	25
590	20250221	092200	72840280	19100	19100	19100	19100	29
591	20250221	092100	72286380	19140	19140	19140	19140	0
592	20250221	092000	72286380	19140	19120	19140	19100	109
593	20250221	091900	70203630	19120	19110	19120	19100	48
594	20250221	091800	69286440	19110	19120	19120	19110	142
595	20250221	091700	66572730	19110	19140	19230	19110	200
596	20250221	091600	62742670	19130	19120	19160	19120	311
597	20250221	091500	56793850	19120	19110	19120	19110	102
598	20250221	091400	54843820	19110	19080	19110	19080	184
599	20250221	091300	51329340	19080	19070	19080	19060	128
600	20250221	091200	48888810	19060	19160	19160	19060	578
601	20250221	091100	37860480	19120	19110	19180	19110	112
602	20250221	091000	35716370	19180	19180	19180	19180	0
603	20250221	090900	35716370	19180	19180	19180	19180	2
604	20250221	090800	35678010	19110	19120	19150	19110	321
605	20250221	090700	29539800	19120	19120	19120	19090	468
606	20250221	090600	20598870	19110	19220	19220	19110	823
607	20250221	090500	4847710	19170	19170	19170	19170	0
608	20250221	090400	4847710	19170	19170	19170	19170	5
609	20250221	090300	4751860	19230	19230	19230	19230	0
610	20250221	090200	4751860	19230	19230	19230	19230	0
611	20250221	090100	4751860	19230	19230	19230	19230	18
612	20250221	090000	4405720	19240	19240	19240	19200	199