KissMeData/355150/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213100	435413100	5460	5460	5460	5460	781
3	20250219	213000	435413100	5460	5460	5460	5460	0
4	20250219	212900	435413100	5460	5460	5460	5460	0
5	20250219	212800	435413100	5460	5460	5460	5460	0
6	20250219	212700	435413100	5460	5460	5460	5460	0
7	20250219	212600	435413100	5460	5460	5460	5460	0
8	20250219	212500	435413100	5460	5460	5460	5460	0
9	20250219	212400	435413100	5460	5460	5460	5460	0
10	20250219	212300	435413100	5460	5460	5460	5460	0
11	20250219	212200	435413100	5460	5460	5460	5460	0
12	20250219	212100	435413100	5460	5460	5460	5460	0
13	20250219	212000	435413100	5460	5460	5460	5460	0
14	20250219	211900	435413100	5460	5460	5460	5460	0
15	20250219	211800	435413100	5460	5460	5460	5460	0
16	20250219	211700	435413100	5460	5460	5460	5460	0
17	20250219	211600	435413100	5460	5460	5460	5460	0
18	20250219	211500	435413100	5460	5460	5460	5460	0
19	20250219	211400	435413100	5460	5460	5460	5460	0
20	20250219	211300	435413100	5460	5460	5460	5460	0
21	20250219	211200	435413100	5460	5460	5460	5460	0
22	20250219	211100	435413100	5460	5460	5460	5460	0
23	20250219	211000	435413100	5460	5460	5460	5460	0
24	20250219	210900	435413100	5460	5460	5460	5460	0
25	20250219	210800	435413100	5460	5460	5460	5460	0
26	20250219	210700	435413100	5460	5460	5460	5460	0
27	20250219	210600	435413100	5460	5460	5460	5460	0
28	20250219	210500	435413100	5460	5460	5460	5460	0
29	20250219	210400	435413100	5460	5460	5460	5460	0
30	20250219	210300	435413100	5460	5460	5460	5460	0
31	20250219	210200	435413100	5460	5460	5460	5460	0
32	20250219	210100	435413100	5460	5460	5460	5460	781
33	20250219	210000	435413100	5460	5460	5460	5460	0
34	20250219	205900	435413100	5460	5460	5460	5460	0
35	20250219	205800	435413100	5460	5460	5460	5460	0
36	20250219	205700	435413100	5460	5460	5460	5460	0
37	20250219	205600	435413100	5460	5460	5460	5460	0
38	20250219	205500	435413100	5460	5460	5460	5460	0
39	20250219	205400	435413100	5460	5460	5460	5460	0
40	20250219	205300	435413100	5460	5460	5460	5460	0
41	20250219	205200	435413100	5460	5460	5460	5460	0
42	20250219	205100	435413100	5460	5460	5460	5460	0
43	20250219	205000	435413100	5460	5460	5460	5460	0
44	20250219	204900	435413100	5460	5460	5460	5460	0
45	20250219	204800	435413100	5460	5460	5460	5460	0
46	20250219	204700	435413100	5460	5460	5460	5460	0
47	20250219	204600	435413100	5460	5460	5460	5460	0
48	20250219	204500	435413100	5460	5460	5460	5460	0
49	20250219	204400	435413100	5460	5460	5460	5460	0
50	20250219	204300	435413100	5460	5460	5460	5460	0
51	20250219	204200	435413100	5460	5460	5460	5460	0
52	20250219	204100	435413100	5460	5460	5460	5460	0
53	20250219	204000	435413100	5460	5460	5460	5460	0
54	20250219	203900	435413100	5460	5460	5460	5460	0
55	20250219	203800	435413100	5460	5460	5460	5460	0
56	20250219	203700	435413100	5460	5460	5460	5460	0
57	20250219	203600	435413100	5460	5460	5460	5460	0
58	20250219	203500	435413100	5460	5460	5460	5460	0
59	20250219	203400	435413100	5460	5460	5460	5460	0
60	20250219	203300	435413100	5460	5460	5460	5460	0
61	20250219	203200	435413100	5460	5460	5460	5460	0
62	20250219	203100	435413100	5460	5460	5460	5460	781
63	20250219	203000	435413100	5460	5460	5460	5460	0
64	20250219	202900	435413100	5460	5460	5460	5460	0
65	20250219	202800	435413100	5460	5460	5460	5460	0
66	20250219	202700	435413100	5460	5460	5460	5460	0
67	20250219	202600	435413100	5460	5460	5460	5460	0
68	20250219	202500	435413100	5460	5460	5460	5460	0
69	20250219	202400	435413100	5460	5460	5460	5460	0
70	20250219	202300	435413100	5460	5460	5460	5460	0
71	20250219	202200	435413100	5460	5460	5460	5460	0
72	20250219	202100	435413100	5460	5460	5460	5460	0
73	20250219	202000	435413100	5460	5460	5460	5460	0
74	20250219	201900	435413100	5460	5460	5460	5460	0
75	20250219	201800	435413100	5460	5460	5460	5460	0
76	20250219	201700	435413100	5460	5460	5460	5460	0
77	20250219	201600	435413100	5460	5460	5460	5460	0
78	20250219	201500	435413100	5460	5460	5460	5460	0
79	20250219	201400	435413100	5460	5460	5460	5460	0
80	20250219	201300	435413100	5460	5460	5460	5460	0
81	20250219	201200	435413100	5460	5460	5460	5460	0
82	20250219	201100	435413100	5460	5460	5460	5460	0
83	20250219	201000	435413100	5460	5460	5460	5460	0
84	20250219	200900	435413100	5460	5460	5460	5460	0
85	20250219	200800	435413100	5460	5460	5460	5460	0
86	20250219	200700	435413100	5460	5460	5460	5460	0
87	20250219	200600	435413100	5460	5460	5460	5460	0
88	20250219	200500	435413100	5460	5460	5460	5460	0
89	20250219	200400	435413100	5460	5460	5460	5460	0
90	20250219	200300	435413100	5460	5460	5460	5460	0
91	20250219	200200	435413100	5460	5460	5460	5460	0
92	20250219	200100	435413100	5460	5460	5460	5460	781
93	20250219	200000	435413100	5460	5460	5460	5460	0
94	20250219	195900	435413100	5460	5460	5460	5460	0
95	20250219	195800	435413100	5460	5460	5460	5460	0
96	20250219	195700	435413100	5460	5460	5460	5460	0
97	20250219	195600	435413100	5460	5460	5460	5460	0
98	20250219	195500	435413100	5460	5460	5460	5460	0
99	20250219	195400	435413100	5460	5460	5460	5460	0
100	20250219	195300	435413100	5460	5460	5460	5460	0
101	20250219	195200	435413100	5460	5460	5460	5460	0
102	20250219	195100	435413100	5460	5460	5460	5460	0
103	20250219	195000	435413100	5460	5460	5460	5460	0
104	20250219	194900	435413100	5460	5460	5460	5460	0
105	20250219	194800	435413100	5460	5460	5460	5460	0
106	20250219	194700	435413100	5460	5460	5460	5460	0
107	20250219	194600	435413100	5460	5460	5460	5460	0
108	20250219	194500	435413100	5460	5460	5460	5460	0
109	20250219	194400	435413100	5460	5460	5460	5460	0
110	20250219	194300	435413100	5460	5460	5460	5460	0
111	20250219	194200	435413100	5460	5460	5460	5460	0
112	20250219	194100	435413100	5460	5460	5460	5460	0
113	20250219	194000	435413100	5460	5460	5460	5460	0
114	20250219	193900	435413100	5460	5460	5460	5460	0
115	20250219	193800	435413100	5460	5460	5460	5460	0
116	20250219	193700	435413100	5460	5460	5460	5460	0
117	20250219	193600	435413100	5460	5460	5460	5460	0
118	20250219	193500	435413100	5460	5460	5460	5460	0
119	20250219	193400	435413100	5460	5460	5460	5460	0
120	20250219	193300	435413100	5460	5460	5460	5460	0
121	20250219	193200	435413100	5460	5460	5460	5460	0
122	20250219	193100	435413100	5460	5460	5460	5460	781
123	20250219	193000	435413100	5460	5460	5460	5460	0
124	20250219	192900	435413100	5460	5460	5460	5460	0
125	20250219	192800	435413100	5460	5460	5460	5460	0
126	20250219	192700	435413100	5460	5460	5460	5460	0
127	20250219	192600	435413100	5460	5460	5460	5460	0
128	20250219	192500	435413100	5460	5460	5460	5460	0
129	20250219	192400	435413100	5460	5460	5460	5460	0
130	20250219	192300	435413100	5460	5460	5460	5460	0
131	20250219	192200	435413100	5460	5460	5460	5460	0
132	20250219	192100	435413100	5460	5460	5460	5460	0
133	20250219	192000	435413100	5460	5460	5460	5460	0
134	20250219	191900	435413100	5460	5460	5460	5460	0
135	20250219	191800	435413100	5460	5460	5460	5460	0
136	20250219	191700	435413100	5460	5460	5460	5460	0
137	20250219	191600	435413100	5460	5460	5460	5460	0
138	20250219	191500	435413100	5460	5460	5460	5460	0
139	20250219	191400	435413100	5460	5460	5460	5460	0
140	20250219	191300	435413100	5460	5460	5460	5460	0
141	20250219	191200	435413100	5460	5460	5460	5460	0
142	20250219	191100	435413100	5460	5460	5460	5460	0
143	20250219	191000	435413100	5460	5460	5460	5460	0
144	20250219	190900	435413100	5460	5460	5460	5460	0
145	20250219	190800	435413100	5460	5460	5460	5460	0
146	20250219	190700	435413100	5460	5460	5460	5460	0
147	20250219	190600	435413100	5460	5460	5460	5460	0
148	20250219	190500	435413100	5460	5460	5460	5460	0
149	20250219	190400	435413100	5460	5460	5460	5460	0
150	20250219	190300	435413100	5460	5460	5460	5460	0
151	20250219	190200	435413100	5460	5460	5460	5460	0
152	20250219	190100	435413100	5460	5460	5460	5460	781
153	20250219	190000	435413100	5460	5460	5460	5460	0
154	20250219	185900	435413100	5460	5460	5460	5460	0
155	20250219	185800	435413100	5460	5460	5460	5460	0
156	20250219	185700	435413100	5460	5460	5460	5460	0
157	20250219	185600	435413100	5460	5460	5460	5460	0
158	20250219	185500	435413100	5460	5460	5460	5460	0
159	20250219	185400	435413100	5460	5460	5460	5460	0
160	20250219	185300	435413100	5460	5460	5460	5460	0
161	20250219	185200	435413100	5460	5460	5460	5460	0
162	20250219	185100	435413100	5460	5460	5460	5460	0
163	20250219	185000	435413100	5460	5460	5460	5460	0
164	20250219	184900	435413100	5460	5460	5460	5460	0
165	20250219	184800	435413100	5460	5460	5460	5460	0
166	20250219	184700	435413100	5460	5460	5460	5460	0
167	20250219	184600	435413100	5460	5460	5460	5460	0
168	20250219	184500	435413100	5460	5460	5460	5460	0
169	20250219	184400	435413100	5460	5460	5460	5460	0
170	20250219	184300	435413100	5460	5460	5460	5460	0
171	20250219	184200	435413100	5460	5460	5460	5460	0
172	20250219	184100	435413100	5460	5460	5460	5460	0
173	20250219	184000	435413100	5460	5460	5460	5460	0
174	20250219	183900	435413100	5460	5460	5460	5460	0
175	20250219	183800	435413100	5460	5460	5460	5460	0
176	20250219	183700	435413100	5460	5460	5460	5460	0
177	20250219	183600	435413100	5460	5460	5460	5460	0
178	20250219	183500	435413100	5460	5460	5460	5460	0
179	20250219	183400	435413100	5460	5460	5460	5460	0
180	20250219	183300	435413100	5460	5460	5460	5460	0
181	20250219	183200	435413100	5460	5460	5460	5460	0
182	20250219	183100	435413100	5460	5460	5460	5460	781
183	20250219	183000	435413100	5460	5460	5460	5460	0
184	20250219	182900	435413100	5460	5460	5460	5460	0
185	20250219	182800	435413100	5460	5460	5460	5460	0
186	20250219	182700	435413100	5460	5460	5460	5460	0
187	20250219	182600	435413100	5460	5460	5460	5460	0
188	20250219	182500	435413100	5460	5460	5460	5460	0
189	20250219	182400	435413100	5460	5460	5460	5460	0
190	20250219	182300	435413100	5460	5460	5460	5460	0
191	20250219	182200	435413100	5460	5460	5460	5460	0
192	20250219	182100	435413100	5460	5460	5460	5460	0
193	20250219	182000	435413100	5460	5460	5460	5460	0
194	20250219	181900	435413100	5460	5460	5460	5460	0
195	20250219	181800	435413100	5460	5460	5460	5460	0
196	20250219	181700	435413100	5460	5460	5460	5460	0
197	20250219	181600	435413100	5460	5460	5460	5460	0
198	20250219	181500	435413100	5460	5460	5460	5460	0
199	20250219	181400	435413100	5460	5460	5460	5460	0
200	20250219	181300	435413100	5460	5460	5460	5460	0
201	20250219	181200	435413100	5460	5460	5460	5460	0
202	20250219	181100	435413100	5460	5460	5460	5460	0
203	20250219	181000	435413100	5460	5460	5460	5460	0
204	20250219	180900	435413100	5460	5460	5460	5460	0
205	20250219	180800	435413100	5460	5460	5460	5460	0
206	20250219	180700	435413100	5460	5460	5460	5460	0
207	20250219	180600	435413100	5460	5460	5460	5460	0
208	20250219	180500	435413100	5460	5460	5460	5460	0
209	20250219	180400	435413100	5460	5460	5460	5460	0
210	20250219	180300	435413100	5460	5460	5460	5460	0
211	20250219	180200	435413100	5460	5460	5460	5460	0
212	20250219	180100	435413100	5460	5460	5460	5460	781
213	20250219	180000	435413100	5460	5460	5460	5460	0
214	20250219	175900	435413100	5460	5460	5460	5460	0
215	20250219	175800	435413100	5460	5460	5460	5460	0
216	20250219	175700	435413100	5460	5460	5460	5460	0
217	20250219	175600	435413100	5460	5460	5460	5460	0
218	20250219	175500	435413100	5460	5460	5460	5460	0
219	20250219	175400	435413100	5460	5460	5460	5460	0
220	20250219	175300	435413100	5460	5460	5460	5460	0
221	20250219	175200	435413100	5460	5460	5460	5460	0
222	20250219	175100	435413100	5460	5460	5460	5460	0
223	20250219	175000	435413100	5460	5460	5460	5460	0
224	20250219	174900	435413100	5460	5460	5460	5460	0
225	20250219	174800	435413100	5460	5460	5460	5460	0
226	20250219	174700	435413100	5460	5460	5460	5460	0
227	20250219	174600	435413100	5460	5460	5460	5460	0
228	20250219	174500	435413100	5460	5460	5460	5460	0
229	20250219	174400	435413100	5460	5460	5460	5460	0
230	20250219	174300	435413100	5460	5460	5460	5460	0
231	20250219	174200	435413100	5460	5460	5460	5460	0
232	20250219	174100	435413100	5460	5460	5460	5460	0
233	20250219	174000	435413100	5460	5460	5460	5460	0
234	20250219	173900	435413100	5460	5460	5460	5460	0
235	20250219	173800	435413100	5460	5460	5460	5460	0
236	20250219	173700	435413100	5460	5460	5460	5460	0
237	20250219	173600	435413100	5460	5460	5460	5460	0
238	20250219	173500	435413100	5460	5460	5460	5460	0
239	20250219	173400	435413100	5460	5460	5460	5460	0
240	20250219	173300	435413100	5460	5460	5460	5460	0
241	20250219	173200	435413100	5460	5460	5460	5460	0
242	20250219	173100	435413100	5460	5460	5460	5460	781
243	20250219	173000	435413100	5460	5460	5460	5460	0
244	20250219	172900	435413100	5460	5460	5460	5460	0
245	20250219	172800	435413100	5460	5460	5460	5460	0
246	20250219	172700	435413100	5460	5460	5460	5460	0
247	20250219	172600	435413100	5460	5460	5460	5460	0
248	20250219	172500	435413100	5460	5460	5460	5460	0
249	20250219	172400	435413100	5460	5460	5460	5460	0
250	20250219	172300	435413100	5460	5460	5460	5460	0
251	20250219	172200	435413100	5460	5460	5460	5460	0
252	20250219	172100	435413100	5460	5460	5460	5460	0
253	20250219	172000	435413100	5460	5460	5460	5460	0
254	20250219	171900	435413100	5460	5460	5460	5460	0
255	20250219	171800	435413100	5460	5460	5460	5460	0
256	20250219	171700	435413100	5460	5460	5460	5460	0
257	20250219	171600	435413100	5460	5460	5460	5460	0
258	20250219	171500	435413100	5460	5460	5460	5460	0
259	20250219	171400	435413100	5460	5460	5460	5460	0
260	20250219	171300	435413100	5460	5460	5460	5460	0
261	20250219	171200	435413100	5460	5460	5460	5460	0
262	20250219	171100	435413100	5460	5460	5460	5460	0
263	20250219	171000	435413100	5460	5460	5460	5460	0
264	20250219	170900	435413100	5460	5460	5460	5460	0
265	20250219	170800	435413100	5460	5460	5460	5460	0
266	20250219	170700	435413100	5460	5460	5460	5460	0
267	20250219	170600	435413100	5460	5460	5460	5460	0
268	20250219	170500	435413100	5460	5460	5460	5460	0
269	20250219	170400	435413100	5460	5460	5460	5460	0
270	20250219	170300	435413100	5460	5460	5460	5460	0
271	20250219	170200	435413100	5460	5460	5460	5460	0
272	20250219	170100	435413100	5460	5460	5460	5460	781
273	20250219	170000	435413100	5460	5460	5460	5460	0
274	20250219	165900	435413100	5460	5460	5460	5460	0
275	20250219	165800	435413100	5460	5460	5460	5460	0
276	20250219	165700	435413100	5460	5460	5460	5460	0
277	20250219	165600	435413100	5460	5460	5460	5460	0
278	20250219	165500	435413100	5460	5460	5460	5460	0
279	20250219	165400	435413100	5460	5460	5460	5460	0
280	20250219	165300	435413100	5460	5460	5460	5460	0
281	20250219	165200	435413100	5460	5460	5460	5460	0
282	20250219	165100	435413100	5460	5460	5460	5460	0
283	20250219	165000	435413100	5460	5460	5460	5460	0
284	20250219	164900	435413100	5460	5460	5460	5460	0
285	20250219	164800	435413100	5460	5460	5460	5460	0
286	20250219	164700	435413100	5460	5460	5460	5460	0
287	20250219	164600	435413100	5460	5460	5460	5460	0
288	20250219	164500	435413100	5460	5460	5460	5460	0
289	20250219	164400	435413100	5460	5460	5460	5460	0
290	20250219	164300	435413100	5460	5460	5460	5460	0
291	20250219	164200	435413100	5460	5460	5460	5460	0
292	20250219	164100	435413100	5460	5460	5460	5460	0
293	20250219	164000	435413100	5460	5460	5460	5460	0
294	20250219	163900	435413100	5460	5460	5460	5460	0
295	20250219	163800	435413100	5460	5460	5460	5460	0
296	20250219	163700	435413100	5460	5460	5460	5460	0
297	20250219	163600	435413100	5460	5460	5460	5460	0
298	20250219	163500	435413100	5460	5460	5460	5460	0
299	20250219	163400	435413100	5460	5460	5460	5460	0
300	20250219	163300	435413100	5460	5460	5460	5460	0
301	20250219	163200	435413100	5460	5460	5460	5460	0
302	20250219	163100	435413100	5460	5460	5460	5460	781
303	20250219	163000	435413100	5460	5460	5460	5460	0
304	20250219	162900	435413100	5460	5460	5460	5460	0
305	20250219	162800	435413100	5460	5460	5460	5460	0
306	20250219	162700	435413100	5460	5460	5460	5460	0
307	20250219	162600	435413100	5460	5460	5460	5460	0
308	20250219	162500	435413100	5460	5460	5460	5460	0
309	20250219	162400	435413100	5460	5460	5460	5460	0
310	20250219	162300	435413100	5460	5460	5460	5460	0
311	20250219	162200	435413100	5460	5460	5460	5460	0
312	20250219	162100	435413100	5460	5460	5460	5460	0
313	20250219	162000	435413100	5460	5460	5460	5460	0
314	20250219	161900	435413100	5460	5460	5460	5460	0
315	20250219	161800	435413100	5460	5460	5460	5460	0
316	20250219	161700	435413100	5460	5460	5460	5460	0
317	20250219	161600	435413100	5460	5460	5460	5460	0
318	20250219	161500	435413100	5460	5460	5460	5460	0
319	20250219	161400	435413100	5460	5460	5460	5460	0
320	20250219	161300	435413100	5460	5460	5460	5460	0
321	20250219	161200	435413100	5460	5460	5460	5460	0
322	20250219	161100	435413100	5460	5460	5460	5460	0
323	20250219	161000	435413100	5460	5460	5460	5460	0
324	20250219	160900	435413100	5460	5460	5460	5460	0
325	20250219	160800	435413100	5460	5460	5460	5460	0
326	20250219	160700	435413100	5460	5460	5460	5460	0
327	20250219	160600	435413100	5460	5460	5460	5460	0
328	20250219	160500	435413100	5460	5460	5460	5460	0
329	20250219	160400	435413100	5460	5460	5460	5460	0
330	20250219	160300	435413100	5460	5460	5460	5460	0
331	20250219	160200	435413100	5460	5460	5460	5460	0
332	20250219	160100	435413100	5460	5460	5460	5460	781
333	20250219	160000	435413100	5460	5460	5460	5460	0
334	20250219	155900	435413100	5460	5460	5460	5460	0
335	20250219	155800	435413100	5460	5460	5460	5460	0
336	20250219	155700	435413100	5460	5460	5460	5460	0
337	20250219	155600	435413100	5460	5460	5460	5460	0
338	20250219	155500	435413100	5460	5460	5460	5460	0
339	20250219	155400	435413100	5460	5460	5460	5460	0
340	20250219	155300	435413100	5460	5460	5460	5460	0
341	20250219	155200	435413100	5460	5460	5460	5460	0
342	20250219	155100	435413100	5460	5460	5460	5460	0
343	20250219	155000	435413100	5460	5460	5460	5460	0
344	20250219	154900	435413100	5460	5460	5460	5460	0
345	20250219	154800	435413100	5460	5460	5460	5460	0
346	20250219	154700	435413100	5460	5460	5460	5460	0
347	20250219	154600	435413100	5460	5460	5460	5460	0
348	20250219	154500	435413100	5460	5460	5460	5460	0
349	20250219	154400	435413100	5460	5460	5460	5460	0
350	20250219	154300	435413100	5460	5460	5460	5460	0
351	20250219	154200	435413100	5460	5460	5460	5460	0
352	20250219	154100	435413100	5460	5460	5460	5460	0
353	20250219	154000	435413100	5460	5460	5460	5460	0
354	20250219	153900	435413100	5460	5460	5460	5460	0
355	20250219	153800	435413100	5460	5460	5460	5460	0
356	20250219	153700	435413100	5460	5460	5460	5460	0
357	20250219	153600	435413100	5460	5460	5460	5460	0
358	20250219	153500	435413100	5460	5460	5460	5460	0
359	20250219	153400	435413100	5460	5460	5460	5460	0
360	20250219	153300	435413100	5460	5460	5460	5460	0
361	20250219	153200	435413100	5460	5460	5460	5460	0
362	20250219	153100	435413100	5460	5460	5460	5460	781
363	20250219	153000	435413100	5460	5460	5460	5460	781
364	20250219	152900	431148840	5460	5460	5460	5460	0
365	20250219	152800	431148840	5460	5460	5460	5460	0
366	20250219	152700	431148840	5460	5460	5460	5460	0
367	20250219	152600	431148840	5460	5460	5460	5460	0
368	20250219	152500	431148840	5460	5460	5460	5460	0
369	20250219	152400	431148840	5460	5460	5460	5460	0
370	20250219	152300	431148840	5460	5460	5460	5460	0
371	20250219	152200	431148840	5460	5460	5460	5460	0
372	20250219	152100	431148840	5460	5460	5460	5460	0
373	20250219	152000	431148840	5460	5460	5460	5460	0
374	20250219	151900	431148840	5460	5460	5460	5460	0
375	20250219	151800	431148840	5460	5460	5460	5460	1
376	20250219	151700	431143380	5460	5470	5470	5460	10
377	20250219	151600	431088730	5470	5470	5470	5470	607
378	20250219	151500	427768440	5500	5470	5500	5470	304
379	20250219	151400	426105290	5470	5480	5480	5470	36
380	20250219	151300	425908280	5480	5480	5480	5480	0
381	20250219	151200	425908280	5480	5520	5520	5470	784
382	20250219	151100	421616890	5480	5480	5480	5480	0
383	20250219	151000	421616890	5480	5470	5480	5470	4267
384	20250219	150900	398276050	5470	5470	5470	5430	65
385	20250219	150800	397920780	5450	5500	5500	5450	869
386	20250219	150700	393157870	5500	5500	5500	5500	41
387	20250219	150600	392932370	5520	5500	5520	5500	38
388	20250219	150500	392722730	5520	5520	5520	5520	0
389	20250219	150400	392722730	5520	5520	5520	5520	324
390	20250219	150300	390934250	5520	5520	5520	5520	107
391	20250219	150200	390343610	5560	5560	5560	5560	147
392	20250219	150100	389526290	5560	5550	5560	5550	150
393	20250219	150000	388693010	5550	5550	5550	5520	153
394	20250219	145900	387844080	5550	5550	5550	5520	222
395	20250219	145800	386612880	5550	5550	5550	5550	169
396	20250219	145700	385674930	5550	5560	5560	5510	251
397	20250219	145600	384281560	5560	5550	5560	5550	178
398	20250219	145500	383292430	5550	5550	5550	5510	249
399	20250219	145400	381910830	5550	5550	5550	5550	138
400	20250219	145300	381144930	5550	5550	5550	5550	143
401	20250219	145200	380351280	5550	5550	5560	5500	199
402	20250219	145100	379246690	5550	5550	5560	5550	186
403	20250219	145000	378213490	5550	5550	5550	5540	155
404	20250219	144900	377353290	5550	5550	5550	5510	179
405	20250219	144800	376360090	5550	5550	5550	5510	375
406	20250219	144700	374279400	5550	5530	5550	5530	144
407	20250219	144600	373480440	5550	5540	5550	5510	444
408	20250219	144500	371019680	5540	5540	5540	5510	165
409	20250219	144400	370106120	5540	5540	5540	5540	143
410	20250219	144300	369313900	5540	5560	5560	5510	179
411	20250219	144200	368320560	5560	5560	5560	5560	204
412	20250219	144100	367186320	5560	5560	5560	5560	154
413	20250219	144000	366330080	5560	5560	5560	5510	155
414	20250219	143900	365468640	5570	5570	5570	5570	196
415	20250219	143800	364376920	5570	5530	5570	5530	158
416	20250219	143700	363497650	5580	5580	5580	5580	140
417	20250219	143600	362716450	5580	5580	5580	5580	162
418	20250219	143500	361812490	5580	5570	5580	5520	693
419	20250219	143400	357952190	5570	5570	5570	5570	221
420	20250219	143300	356721220	5570	5570	5580	5540	718
421	20250219	143200	352736370	5570	5560	5570	5540	996
422	20250219	143100	347189500	5560	5560	5560	5560	151
423	20250219	143000	346349940	5560	5570	5570	5560	190
424	20250219	142900	345291960	5570	5570	5580	5540	1671
425	20250219	142800	335990360	5570	5560	5570	5560	285
426	20250219	142700	334405750	5560	5550	5560	5550	954
427	20250219	142600	329110070	5550	5550	5560	5540	911
428	20250219	142500	324053820	5550	5540	5550	5530	983
429	20250219	142400	318607080	5540	5510	5540	5510	699
430	20250219	142300	314747710	5510	5530	5530	5480	881
431	20250219	142200	309877520	5530	5520	5530	5520	181
432	20250219	142100	308878200	5520	5510	5520	5510	158
433	20250219	142000	308006450	5510	5500	5510	5470	154
434	20250219	141900	307158520	5500	5510	5510	5500	209
435	20250219	141800	306007560	5510	5510	5510	5470	182
436	20250219	141700	305005020	5510	5510	5510	5510	163
437	20250219	141600	304106890	5510	5510	5510	5500	159
438	20250219	141500	303230840	5510	5510	5510	5470	180
439	20250219	141400	302239280	5510	5510	5510	5510	162
440	20250219	141300	301346660	5510	5490	5520	5470	191
441	20250219	141200	300294000	5520	5530	5530	5490	158
442	20250219	141100	299421570	5530	5530	5530	5530	180
443	20250219	141000	298426170	5530	5530	5530	5530	162
444	20250219	140900	297530310	5530	5520	5530	5490	392
445	20250219	140800	295370880	5530	5520	5530	5500	184
446	20250219	140700	294356440	5530	5530	5530	5510	168
447	20250219	140600	293428990	5530	5540	5540	5470	149
448	20250219	140500	292604130	5540	5540	5540	5540	124
449	20250219	140400	291917170	5540	5530	5540	5530	154
450	20250219	140300	291064870	5530	5530	5530	5470	132
451	20250219	140200	290335470	5530	5530	5530	5460	310
452	20250219	140100	288631270	5530	5530	5530	5470	1303
453	20250219	140000	281487090	5530	5530	5530	5500	246
454	20250219	135900	280127360	5530	5530	5530	5520	193
455	20250219	135800	279060120	5530	5530	5530	5480	250
456	20250219	135700	277679400	5530	5530	5530	5530	201
457	20250219	135600	276567870	5530	5530	5530	5490	158
458	20250219	135500	275694930	5530	5520	5530	5490	290
459	20250219	135400	274091710	5530	5520	5530	5510	1263
460	20250219	135300	267119200	5520	5510	5520	5510	163
461	20250219	135200	266219480	5460	5480	5510	5460	1104
462	20250219	135100	260166180	5480	5510	5510	5480	159
463	20250219	135000	259291380	5520	5520	5520	5500	355
464	20250219	134900	257334280	5520	5530	5530	5520	1242
465	20250219	134800	250467650	5530	5530	5530	5500	973
466	20250219	134700	245107990	5540	5540	5540	5520	322
467	20250219	134600	243326680	5540	5540	5540	5520	120
468	20250219	134500	242662020	5520	5550	5550	5520	1080
469	20250219	134400	236674370	5540	5500	5540	5500	1710
470	20250219	134300	227226570	5520	5520	5520	5520	349
471	20250219	134200	225300090	5520	5500	5520	5490	1449
472	20250219	134100	217319380	5500	5500	5500	5460	84
473	20250219	134000	216857620	5500	5500	5500	5500	103
474	20250219	133900	216291120	5500	5510	5510	5470	123
475	20250219	133800	215614350	5510	5510	5510	5470	94
476	20250219	133700	215096740	5510	5500	5510	5480	151
477	20250219	133600	214265730	5500	5480	5510	5450	4195
478	20250219	133500	191203050	5480	5470	5480	5450	123
479	20250219	133400	190529600	5470	5480	5480	5470	105
480	20250219	133300	189954640	5480	5480	5480	5480	105
481	20250219	133200	189379240	5480	5480	5480	5450	96
482	20250219	133100	188853340	5480	5470	5480	5470	611
483	20250219	133000	185506620	5470	5470	5470	5470	120
484	20250219	132900	184850220	5470	5470	5470	5450	108
485	20250219	132800	184259600	5470	5480	5480	5450	104
486	20250219	132700	183690220	5480	5480	5480	5480	127
487	20250219	132600	182994260	5480	5470	5480	5450	132
488	20250219	132500	182272170	5470	5470	5480	5450	218
489	20250219	132400	181080580	5470	5460	5470	5410	539
490	20250219	132300	178137640	5460	5450	5460	5450	225
491	20250219	132200	176910830	5450	5440	5450	5440	122
492	20250219	132100	176246830	5440	5440	5440	5390	198
493	20250219	132000	175170060	5440	5430	5440	5420	107
494	20250219	131900	174589150	5430	5430	5430	5400	304
495	20250219	131800	172944430	5430	5440	5440	5400	102
496	20250219	131700	172390030	5440	5440	5440	5440	90
497	20250219	131600	171900430	5440	5430	5440	5430	100
498	20250219	131500	171356890	5430	5440	5440	5410	118
499	20250219	131400	170715690	5440	5430	5440	5430	203
500	20250219	131300	169612120	5430	5430	5440	5430	178
501	20250219	131200	168645230	5430	5430	5430	5410	217
502	20250219	131100	167467060	5430	5420	5440	5420	1609
503	20250219	131000	158731310	5430	5430	5430	5410	519
504	20250219	130900	155914800	5430	5430	5430	5390	122
505	20250219	130800	155252910	5430	5420	5430	5420	298
506	20250219	130700	153637570	5420	5430	5430	5390	124
507	20250219	130600	152964720	5430	5430	5430	5430	88
508	20250219	130500	152486880	5430	5420	5430	5420	114
509	20250219	130400	151868360	5430	5410	5430	5390	290
510	20250219	130300	150297520	5420	5420	5430	5420	93
511	20250219	130200	149793370	5420	5430	5430	5420	121
512	20250219	130100	149136670	5430	5430	5430	5380	140
513	20250219	130000	148376820	5430	5430	5430	5420	100
514	20250219	125900	147834080	5430	5410	5430	5410	167
515	20250219	125800	146927910	5420	5420	5430	5380	104
516	20250219	125700	146364230	5420	5420	5420	5420	296
517	20250219	125600	144759910	5420	5420	5420	5420	103
518	20250219	125500	144201650	5420	5420	5430	5390	1118
519	20250219	125400	138152040	5430	5410	5440	5410	112
520	20250219	125300	137544790	5410	5400	5410	5370	129
521	20250219	125200	136847690	5400	5400	5400	5370	579
522	20250219	125100	133721840	5400	5390	5400	5330	374
523	20250219	125000	131714530	5390	5390	5400	5390	103
524	20250219	124900	131159090	5370	5380	5400	5370	389
525	20250219	124800	129062330	5400	5400	5400	5400	1
526	20250219	124700	129056930	5390	5390	5400	5390	403
527	20250219	124600	126880940	5380	5350	5380	5350	786
528	20250219	124500	122669270	5350	5350	5350	5350	0
529	20250219	124400	122669270	5350	5350	5380	5350	383
530	20250219	124300	120614220	5370	5370	5370	5370	200
531	20250219	124200	119540220	5350	5340	5350	5340	1139
532	20250219	124100	113447100	5320	5310	5340	5310	19
533	20250219	124000	113345840	5300	5300	5300	5300	0
534	20250219	123900	113345840	5300	5300	5300	5300	0
535	20250219	123800	113345840	5300	5310	5310	5300	21
536	20250219	123700	113234400	5310	5310	5310	5310	0
537	20250219	123600	113234400	5310	5310	5310	5310	844
538	20250219	123500	108752760	5310	5310	5310	5310	7
539	20250219	123400	108715590	5310	5310	5310	5310	14
540	20250219	123300	108641250	5310	5310	5310	5310	12
541	20250219	123200	108577530	5300	5300	5300	5300	6
542	20250219	123100	108545730	5300	5300	5300	5300	16
543	20250219	123000	108460930	5300	5300	5300	5300	7
544	20250219	122900	108423830	5300	5300	5300	5300	6
545	20250219	122800	108392030	5300	5300	5300	5300	0
546	20250219	122700	108392030	5300	5300	5300	5300	21
547	20250219	122600	108280730	5300	5300	5300	5300	0
548	20250219	122500	108280730	5300	5300	5300	5300	0
549	20250219	122400	108280730	5300	5300	5300	5300	6
550	20250219	122300	108248930	5330	5330	5330	5330	100
551	20250219	122200	107715930	5300	5300	5300	5300	1000
552	20250219	122100	102415930	5300	5300	5300	5300	7
553	20250219	122000	102378830	5340	5340	5340	5340	181
554	20250219	121900	101412290	5340	5320	5340	5320	458
555	20250219	121800	98971940	5290	5290	5290	5290	7
556	20250219	121700	98934910	5310	5310	5310	5310	1
557	20250219	121600	98929600	5310	5310	5310	5310	61
558	20250219	121500	98605690	5310	5290	5310	5290	69
559	20250219	121400	98239420	5290	5290	5290	5290	0
560	20250219	121300	98239420	5290	5290	5290	5290	7
561	20250219	121200	98202390	5290	5290	5290	5290	14
562	20250219	121100	98128330	5290	5290	5290	5290	0
563	20250219	121000	98128330	5290	5290	5290	5290	7
564	20250219	120900	98091300	5290	5290	5290	5290	14
565	20250219	120800	98017240	5290	5290	5290	5290	0
566	20250219	120700	98017240	5290	5290	5290	5290	7
567	20250219	120600	97980210	5290	5290	5290	5290	0
568	20250219	120500	97980210	5290	5290	5290	5290	16
569	20250219	120400	97895570	5290	5290	5290	5290	6
570	20250219	120300	97863830	5290	5290	5290	5290	0
571	20250219	120200	97863830	5290	5290	5290	5290	0
572	20250219	120100	97863830	5290	5300	5300	5290	23
573	20250219	120000	97742000	5290	5290	5290	5290	1
574	20250219	115900	97736710	5300	5300	5300	5300	0
575	20250219	115800	97736710	5300	5300	5300	5300	132
576	20250219	115700	97037110	5300	5300	5300	5300	14
577	20250219	115600	96962910	5300	5300	5300	5300	0
578	20250219	115500	96962910	5300	5300	5320	5300	511
579	20250219	115400	94250530	5280	5280	5280	5280	16
580	20250219	115300	94166050	5280	5280	5280	5280	7
581	20250219	115200	94129090	5300	5290	5300	5290	11
582	20250219	115100	94070800	5280	5280	5280	5280	0
583	20250219	115000	94070800	5280	5280	5280	5280	21
584	20250219	114900	93959920	5280	5280	5280	5280	0
585	20250219	114800	93959920	5280	5280	5280	5280	0
586	20250219	114700	93959920	5280	5280	5280	5280	171
587	20250219	114600	93057040	5290	5290	5290	5290	14
588	20250219	114500	92982980	5290	5290	5290	5290	0
589	20250219	114400	92982980	5290	5290	5290	5290	7
590	20250219	114300	92945950	5290	5290	5290	5290	15
591	20250219	114200	92866600	5290	5290	5290	5290	0
592	20250219	114100	92866600	5290	5290	5290	5290	7
593	20250219	114000	92829570	5310	5310	5310	5310	1
594	20250219	113900	92824260	5290	5290	5290	5290	15
595	20250219	113800	92744910	5290	5290	5290	5290	6
596	20250219	113700	92713170	5290	5290	5290	5290	0
597	20250219	113600	92713170	5290	5290	5290	5290	7
598	20250219	113500	92676140	5290	5290	5290	5290	14
599	20250219	113400	92602080	5290	5290	5290	5290	0
600	20250219	113300	92602080	5290	5290	5290	5290	107
601	20250219	113200	92036050	5280	5280	5280	5280	29
602	20250219	113100	91882930	5280	5280	5280	5280	59
603	20250219	113000	91571410	5280	5280	5280	5280	6
604	20250219	112900	91539730	5280	5280	5280	5280	0
605	20250219	112800	91539730	5280	5280	5280	5280	30
606	20250219	112700	91381330	5280	5280	5280	5280	7
607	20250219	112600	91344370	5280	5280	5280	5280	0
608	20250219	112500	91344370	5280	5280	5280	5280	0
609	20250219	112400	91344370	5280	5330	5330	5280	79
610	20250219	112300	90924400	5280	5280	5280	5280	1
611	20250219	112200	90919120	5320	5320	5320	5320	35
612	20250219	112100	90732920	5320	5330	5330	5320	9
613	20250219	112000	90685020	5330	5330	5330	5330	5
614	20250219	111900	90658370	5320	5280	5320	5280	19
615	20250219	111800	90557570	5330	5330	5330	5330	0
616	20250219	111700	90557570	5330	5340	5340	5330	671
617	20250219	111600	86981130	5330	5330	5330	5330	61
618	20250219	111500	86656000	5330	5330	5330	5330	113
619	20250219	111400	86053710	5300	5300	5300	5300	0
620	20250219	111300	86053710	5300	5300	5300	5300	21
621	20250219	111200	85942410	5300	5300	5300	5300	0
622	20250219	111100	85942410	5300	5300	5300	5300	4
623	20250219	111000	85921210	5300	5300	5300	5300	327
624	20250219	110900	84188110	5300	5300	5300	5300	15
625	20250219	110800	84108610	5330	5330	5330	5330	2
626	20250219	110700	84097950	5300	5300	5300	5300	7
627	20250219	110600	84060850	5300	5300	5300	5300	539
628	20250219	110500	81204150	5300	5300	5340	5300	30
629	20250219	110400	81044870	5300	5300	5300	5300	6
630	20250219	110300	81013070	5300	5300	5300	5300	57
631	20250219	110200	80710970	5300	5300	5300	5300	271
632	20250219	110100	79274670	5300	5340	5340	5300	157
633	20250219	110000	78436570	5300	5300	5300	5300	14
634	20250219	105900	78362370	5300	5300	5300	5300	7
635	20250219	105800	78325270	5300	5300	5300	5300	14
636	20250219	105700	78251070	5300	5300	5300	5300	20
637	20250219	105600	78145070	5300	5350	5350	5280	138
638	20250219	105500	77409490	5350	5290	5350	5290	3592
639	20250219	105400	58303300	5270	5250	5270	5250	1804
640	20250219	105300	48798210	5240	5220	5240	5220	68
641	20250219	105200	48442790	5220	5220	5220	5220	1
642	20250219	105100	48437570	5230	5230	5230	5230	0
643	20250219	105000	48437570	5230	5220	5230	5220	25
644	20250219	104900	48306930	5220	5220	5220	5220	0
645	20250219	104800	48306930	5220	5220	5220	5220	0
646	20250219	104700	48306930	5220	5220	5220	5220	21
647	20250219	104600	48197310	5220	5220	5220	5220	210
648	20250219	104500	47101110	5220	5220	5220	5220	0
649	20250219	104400	47101110	5220	5230	5230	5220	8
650	20250219	104300	47059340	5220	5220	5220	5220	0
651	20250219	104200	47059340	5220	5220	5220	5220	7
652	20250219	104100	47022800	5220	5220	5220	5220	0
653	20250219	104000	47022800	5220	5220	5220	5220	15
654	20250219	103900	46944500	5220	5220	5220	5220	6
655	20250219	103800	46913180	5230	5230	5230	5230	0
656	20250219	103700	46913180	5230	5230	5230	5230	139
657	20250219	103600	46186210	5230	5230	5230	5230	24
658	20250219	103500	46060690	5230	5230	5230	5230	16
659	20250219	103400	45977010	5230	5230	5230	5230	0
660	20250219	103300	45977010	5230	5230	5230	5230	45
661	20250219	103200	45741660	5230	5230	5230	5230	0
662	20250219	103100	45741660	5230	5230	5230	5230	0
663	20250219	103000	45741660	5230	5250	5250	5230	9
664	20250219	102900	45694530	5230	5230	5230	5230	85
665	20250219	102800	45249980	5230	5230	5230	5230	0
666	20250219	102700	45249980	5230	5230	5230	5230	7
667	20250219	102600	45213370	5230	5230	5230	5230	0
668	20250219	102500	45213370	5230	5220	5230	5220	87
669	20250219	102400	44758500	5220	5230	5230	5220	47
670	20250219	102300	44512760	5220	5220	5220	5220	0
671	20250219	102200	44512760	5220	5220	5220	5220	6
672	20250219	102100	44481440	5230	5230	5230	5230	1
673	20250219	102000	44476210	5220	5220	5220	5220	0
674	20250219	101900	44476210	5220	5220	5220	5220	7
675	20250219	101800	44439670	5220	5220	5220	5220	15
676	20250219	101700	44361370	5210	5210	5210	5210	100
677	20250219	101600	43840370	5210	5230	5230	5210	12
678	20250219	101500	43777750	5230	5250	5250	5230	251
679	20250219	101400	42465000	5230	5230	5230	5230	14
680	20250219	101300	42391780	5230	5230	5230	5230	6
681	20250219	101200	42360400	5230	5230	5230	5230	0
682	20250219	101100	42360400	5230	5230	5230	5230	45
683	20250219	101000	42125050	5230	5230	5230	5230	7
684	20250219	100900	42088440	5230	5230	5230	5230	30
685	20250219	100800	41931540	5230	5230	5230	5230	0
686	20250219	100700	41931540	5230	5240	5260	5230	268
687	20250219	100600	40523440	5240	5240	5240	5240	1
688	20250219	100500	40518200	5230	5230	5230	5230	6
689	20250219	100400	40486820	5250	5240	5250	5240	9
690	20250219	100300	40439610	5220	5220	5220	5220	14
691	20250219	100200	40366530	5220	5220	5220	5220	7
692	20250219	100100	40329990	5240	5240	5240	5240	0
693	20250219	100000	40329990	5240	5240	5240	5240	15
694	20250219	095900	40251390	5250	5240	5250	5220	62
695	20250219	095800	39926600	5240	5230	5240	5230	95
696	20250219	095700	39428810	5220	5220	5220	5220	0
697	20250219	095600	39428810	5220	5230	5240	5220	179
698	20250219	095500	38492760	5240	5240	5240	5240	25
699	20250219	095400	38361760	5240	5240	5240	5240	15
700	20250219	095300	38283160	5230	5230	5230	5230	7
701	20250219	095200	38246550	5240	5240	5240	5240	0
702	20250219	095100	38246550	5240	5240	5240	5240	105
703	20250219	095000	37696350	5240	5240	5240	5240	7
704	20250219	094900	37659670	5240	5240	5240	5240	0
705	20250219	094800	37659670	5240	5240	5240	5240	20
706	20250219	094700	37554870	5240	5240	5240	5240	169
707	20250219	094600	36669310	5240	5240	5240	5240	0
708	20250219	094500	36669310	5240	5210	5240	5210	24
709	20250219	094400	36544210	5210	5210	5210	5210	590
710	20250219	094300	33470310	5210	5210	5210	5210	0
711	20250219	094200	33470310	5210	5210	5210	5210	57
712	20250219	094100	33173340	5210	5210	5210	5210	15
713	20250219	094000	33095190	5210	5210	5210	5210	0
714	20250219	093900	33095190	5210	5220	5220	5210	146
715	20250219	093800	32333130	5220	5220	5220	5220	154
716	20250219	093700	31529250	5220	5220	5220	5220	14
717	20250219	093600	31456170	5220	5230	5230	5220	33
718	20250219	093500	31283760	5220	5220	5220	5220	0
719	20250219	093400	31283760	5220	5220	5220	5220	14
720	20250219	093300	31210680	5220	5220	5220	5220	10
721	20250219	093200	31158480	5220	5220	5220	5220	7
722	20250219	093100	31121940	5220	5220	5220	5220	100
723	20250219	093000	30599940	5220	5220	5220	5220	22
724	20250219	092900	30485100	5220	5220	5220	5220	0
725	20250219	092800	30485100	5220	5220	5230	5220	57
726	20250219	092700	30187550	5220	5220	5220	5220	0
727	20250219	092600	30187550	5220	5220	5220	5220	14
728	20250219	092500	30114470	5220	5220	5220	5220	7
729	20250219	092400	30077930	5230	5230	5230	5230	0
730	20250219	092300	30077930	5230	5230	5230	5230	14
731	20250219	092200	30004710	5230	5230	5230	5230	6
732	20250219	092100	29973330	5260	5250	5260	5250	2
733	20250219	092000	29962820	5220	5220	5220	5220	0
734	20250219	091900	29962820	5220	5220	5220	5220	163
735	20250219	091800	29111960	5220	5220	5220	5220	246
736	20250219	091700	27827840	5220	5220	5220	5220	0
737	20250219	091600	27827840	5220	5230	5230	5220	23
738	20250219	091500	27707620	5230	5230	5230	5230	57
739	20250219	091400	27409510	5230	5230	5230	5230	30
740	20250219	091300	27252610	5230	5240	5280	5230	57
741	20250219	091200	26953950	5240	5240	5240	5240	64
742	20250219	091100	26618590	5240	5240	5240	5240	8
743	20250219	091000	26576670	5260	5280	5290	5260	211
744	20250219	090900	25465070	5300	5310	5340	5300	1382
745	20250219	090800	18138610	5310	5310	5310	5310	12
746	20250219	090700	18074890	5310	5310	5310	5310	30
747	20250219	090600	17915590	5300	5310	5310	5300	250
748	20250219	090500	16590370	5350	5300	5350	5300	102
749	20250219	090400	16049720	5300	5270	5300	5270	748
750	20250219	090300	12087560	5260	5220	5260	5220	1705
751	20250219	090200	3181320	5220	5220	5220	5220	15
752	20250219	090100	3103020	5220	5220	5220	5220	0
753	20250219	090000	3103020	5220	5260	5260	5220	242