KissMeData/037460/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	192400	138299140	9140	9140	9140	9140	303
3	20250219	192300	138299140	9140	9140	9140	9140	0
4	20250219	192200	138299140	9140	9140	9140	9140	0
5	20250219	192100	138299140	9140	9140	9140	9140	0
6	20250219	192000	138299140	9140	9140	9140	9140	0
7	20250219	191900	138299140	9140	9140	9140	9140	0
8	20250219	191800	138299140	9140	9140	9140	9140	0
9	20250219	191700	138299140	9140	9140	9140	9140	0
10	20250219	191600	138299140	9140	9140	9140	9140	0
11	20250219	191500	138299140	9140	9140	9140	9140	0
12	20250219	191400	138299140	9140	9140	9140	9140	0
13	20250219	191300	138299140	9140	9140	9140	9140	0
14	20250219	191200	138299140	9140	9140	9140	9140	0
15	20250219	191100	138299140	9140	9140	9140	9140	0
16	20250219	191000	138299140	9140	9140	9140	9140	0
17	20250219	190900	138299140	9140	9140	9140	9140	0
18	20250219	190800	138299140	9140	9140	9140	9140	0
19	20250219	190700	138299140	9140	9140	9140	9140	0
20	20250219	190600	138299140	9140	9140	9140	9140	0
21	20250219	190500	138299140	9140	9140	9140	9140	0
22	20250219	190400	138299140	9140	9140	9140	9140	0
23	20250219	190300	138299140	9140	9140	9140	9140	0
24	20250219	190200	138299140	9140	9140	9140	9140	0
25	20250219	190100	138299140	9140	9140	9140	9140	0
26	20250219	190000	138299140	9140	9140	9140	9140	0
27	20250219	185900	138299140	9140	9140	9140	9140	0
28	20250219	185800	138299140	9140	9140	9140	9140	0
29	20250219	185700	138299140	9140	9140	9140	9140	0
30	20250219	185600	138299140	9140	9140	9140	9140	0
31	20250219	185500	138299140	9140	9140	9140	9140	0
32	20250219	185400	138299140	9140	9140	9140	9140	303
33	20250219	185300	138299140	9140	9140	9140	9140	0
34	20250219	185200	138299140	9140	9140	9140	9140	0
35	20250219	185100	138299140	9140	9140	9140	9140	0
36	20250219	185000	138299140	9140	9140	9140	9140	0
37	20250219	184900	138299140	9140	9140	9140	9140	0
38	20250219	184800	138299140	9140	9140	9140	9140	0
39	20250219	184700	138299140	9140	9140	9140	9140	0
40	20250219	184600	138299140	9140	9140	9140	9140	0
41	20250219	184500	138299140	9140	9140	9140	9140	0
42	20250219	184400	138299140	9140	9140	9140	9140	0
43	20250219	184300	138299140	9140	9140	9140	9140	0
44	20250219	184200	138299140	9140	9140	9140	9140	0
45	20250219	184100	138299140	9140	9140	9140	9140	0
46	20250219	184000	138299140	9140	9140	9140	9140	0
47	20250219	183900	138299140	9140	9140	9140	9140	0
48	20250219	183800	138299140	9140	9140	9140	9140	0
49	20250219	183700	138299140	9140	9140	9140	9140	0
50	20250219	183600	138299140	9140	9140	9140	9140	0
51	20250219	183500	138299140	9140	9140	9140	9140	0
52	20250219	183400	138299140	9140	9140	9140	9140	0
53	20250219	183300	138299140	9140	9140	9140	9140	0
54	20250219	183200	138299140	9140	9140	9140	9140	0
55	20250219	183100	138299140	9140	9140	9140	9140	0
56	20250219	183000	138299140	9140	9140	9140	9140	0
57	20250219	182900	138299140	9140	9140	9140	9140	0
58	20250219	182800	138299140	9140	9140	9140	9140	0
59	20250219	182700	138299140	9140	9140	9140	9140	0
60	20250219	182600	138299140	9140	9140	9140	9140	0
61	20250219	182500	138299140	9140	9140	9140	9140	0
62	20250219	182400	138299140	9140	9140	9140	9140	303
63	20250219	182300	138299140	9140	9140	9140	9140	0
64	20250219	182200	138299140	9140	9140	9140	9140	0
65	20250219	182100	138299140	9140	9140	9140	9140	0
66	20250219	182000	138299140	9140	9140	9140	9140	0
67	20250219	181900	138299140	9140	9140	9140	9140	0
68	20250219	181800	138299140	9140	9140	9140	9140	0
69	20250219	181700	138299140	9140	9140	9140	9140	0
70	20250219	181600	138299140	9140	9140	9140	9140	0
71	20250219	181500	138299140	9140	9140	9140	9140	0
72	20250219	181400	138299140	9140	9140	9140	9140	0
73	20250219	181300	138299140	9140	9140	9140	9140	0
74	20250219	181200	138299140	9140	9140	9140	9140	0
75	20250219	181100	138299140	9140	9140	9140	9140	0
76	20250219	181000	138299140	9140	9140	9140	9140	0
77	20250219	180900	138299140	9140	9140	9140	9140	0
78	20250219	180800	138299140	9140	9140	9140	9140	0
79	20250219	180700	138299140	9140	9140	9140	9140	0
80	20250219	180600	138299140	9140	9140	9140	9140	0
81	20250219	180500	138299140	9140	9140	9140	9140	0
82	20250219	180400	138299140	9140	9140	9140	9140	0
83	20250219	180300	138299140	9140	9140	9140	9140	0
84	20250219	180200	138299140	9140	9140	9140	9140	0
85	20250219	180100	138299140	9140	9140	9140	9140	0
86	20250219	180000	138299140	9140	9140	9140	9140	0
87	20250219	175900	138299140	9140	9140	9140	9140	0
88	20250219	175800	138299140	9140	9140	9140	9140	0
89	20250219	175700	138299140	9140	9140	9140	9140	0
90	20250219	175600	138299140	9140	9140	9140	9140	0
91	20250219	175500	138299140	9140	9140	9140	9140	0
92	20250219	175400	138299140	9140	9140	9140	9140	303
93	20250219	175300	138299140	9140	9140	9140	9140	0
94	20250219	175200	138299140	9140	9140	9140	9140	0
95	20250219	175100	138299140	9140	9140	9140	9140	0
96	20250219	175000	138299140	9140	9140	9140	9140	0
97	20250219	174900	138299140	9140	9140	9140	9140	0
98	20250219	174800	138299140	9140	9140	9140	9140	0
99	20250219	174700	138299140	9140	9140	9140	9140	0
100	20250219	174600	138299140	9140	9140	9140	9140	0
101	20250219	174500	138299140	9140	9140	9140	9140	0
102	20250219	174400	138299140	9140	9140	9140	9140	0
103	20250219	174300	138299140	9140	9140	9140	9140	0
104	20250219	174200	138299140	9140	9140	9140	9140	0
105	20250219	174100	138299140	9140	9140	9140	9140	0
106	20250219	174000	138299140	9140	9140	9140	9140	0
107	20250219	173900	138299140	9140	9140	9140	9140	0
108	20250219	173800	138299140	9140	9140	9140	9140	0
109	20250219	173700	138299140	9140	9140	9140	9140	0
110	20250219	173600	138299140	9140	9140	9140	9140	0
111	20250219	173500	138299140	9140	9140	9140	9140	0
112	20250219	173400	138299140	9140	9140	9140	9140	0
113	20250219	173300	138299140	9140	9140	9140	9140	0
114	20250219	173200	138299140	9140	9140	9140	9140	0
115	20250219	173100	138299140	9140	9140	9140	9140	0
116	20250219	173000	138299140	9140	9140	9140	9140	0
117	20250219	172900	138299140	9140	9140	9140	9140	0
118	20250219	172800	138299140	9140	9140	9140	9140	0
119	20250219	172700	138299140	9140	9140	9140	9140	0
120	20250219	172600	138299140	9140	9140	9140	9140	0
121	20250219	172500	138299140	9140	9140	9140	9140	0
122	20250219	172400	138299140	9140	9140	9140	9140	303
123	20250219	172300	138299140	9140	9140	9140	9140	0
124	20250219	172200	138299140	9140	9140	9140	9140	0
125	20250219	172100	138299140	9140	9140	9140	9140	0
126	20250219	172000	138299140	9140	9140	9140	9140	0
127	20250219	171900	138299140	9140	9140	9140	9140	0
128	20250219	171800	138299140	9140	9140	9140	9140	0
129	20250219	171700	138299140	9140	9140	9140	9140	0
130	20250219	171600	138299140	9140	9140	9140	9140	0
131	20250219	171500	138299140	9140	9140	9140	9140	0
132	20250219	171400	138299140	9140	9140	9140	9140	0
133	20250219	171300	138299140	9140	9140	9140	9140	0
134	20250219	171200	138299140	9140	9140	9140	9140	0
135	20250219	171100	138299140	9140	9140	9140	9140	0
136	20250219	171000	138299140	9140	9140	9140	9140	0
137	20250219	170900	138299140	9140	9140	9140	9140	0
138	20250219	170800	138299140	9140	9140	9140	9140	0
139	20250219	170700	138299140	9140	9140	9140	9140	0
140	20250219	170600	138299140	9140	9140	9140	9140	0
141	20250219	170500	138299140	9140	9140	9140	9140	0
142	20250219	170400	138299140	9140	9140	9140	9140	0
143	20250219	170300	138299140	9140	9140	9140	9140	0
144	20250219	170200	138299140	9140	9140	9140	9140	0
145	20250219	170100	138299140	9140	9140	9140	9140	0
146	20250219	170000	138299140	9140	9140	9140	9140	0
147	20250219	165900	138299140	9140	9140	9140	9140	0
148	20250219	165800	138299140	9140	9140	9140	9140	0
149	20250219	165700	138299140	9140	9140	9140	9140	0
150	20250219	165600	138299140	9140	9140	9140	9140	0
151	20250219	165500	138299140	9140	9140	9140	9140	0
152	20250219	165400	138299140	9140	9140	9140	9140	303
153	20250219	165300	138299140	9140	9140	9140	9140	0
154	20250219	165200	138299140	9140	9140	9140	9140	0
155	20250219	165100	138299140	9140	9140	9140	9140	0
156	20250219	165000	138299140	9140	9140	9140	9140	0
157	20250219	164900	138299140	9140	9140	9140	9140	0
158	20250219	164800	138299140	9140	9140	9140	9140	0
159	20250219	164700	138299140	9140	9140	9140	9140	0
160	20250219	164600	138299140	9140	9140	9140	9140	0
161	20250219	164500	138299140	9140	9140	9140	9140	0
162	20250219	164400	138299140	9140	9140	9140	9140	0
163	20250219	164300	138299140	9140	9140	9140	9140	0
164	20250219	164200	138299140	9140	9140	9140	9140	0
165	20250219	164100	138299140	9140	9140	9140	9140	0
166	20250219	164000	138299140	9140	9140	9140	9140	0
167	20250219	163900	138299140	9140	9140	9140	9140	0
168	20250219	163800	138299140	9140	9140	9140	9140	0
169	20250219	163700	138299140	9140	9140	9140	9140	0
170	20250219	163600	138299140	9140	9140	9140	9140	0
171	20250219	163500	138299140	9140	9140	9140	9140	0
172	20250219	163400	138299140	9140	9140	9140	9140	0
173	20250219	163300	138299140	9140	9140	9140	9140	0
174	20250219	163200	138299140	9140	9140	9140	9140	0
175	20250219	163100	138299140	9140	9140	9140	9140	0
176	20250219	163000	138299140	9140	9140	9140	9140	0
177	20250219	162900	138299140	9140	9140	9140	9140	0
178	20250219	162800	138299140	9140	9140	9140	9140	0
179	20250219	162700	138299140	9140	9140	9140	9140	0
180	20250219	162600	138299140	9140	9140	9140	9140	0
181	20250219	162500	138299140	9140	9140	9140	9140	0
182	20250219	162400	138299140	9140	9140	9140	9140	303
183	20250219	162300	138299140	9140	9140	9140	9140	0
184	20250219	162200	138299140	9140	9140	9140	9140	0
185	20250219	162100	138299140	9140	9140	9140	9140	0
186	20250219	162000	138299140	9140	9140	9140	9140	0
187	20250219	161900	138299140	9140	9140	9140	9140	0
188	20250219	161800	138299140	9140	9140	9140	9140	0
189	20250219	161700	138299140	9140	9140	9140	9140	0
190	20250219	161600	138299140	9140	9140	9140	9140	0
191	20250219	161500	138299140	9140	9140	9140	9140	0
192	20250219	161400	138299140	9140	9140	9140	9140	0
193	20250219	161300	138299140	9140	9140	9140	9140	0
194	20250219	161200	138299140	9140	9140	9140	9140	0
195	20250219	161100	138299140	9140	9140	9140	9140	0
196	20250219	161000	138299140	9140	9140	9140	9140	0
197	20250219	160900	138299140	9140	9140	9140	9140	0
198	20250219	160800	138299140	9140	9140	9140	9140	0
199	20250219	160700	138299140	9140	9140	9140	9140	0
200	20250219	160600	138299140	9140	9140	9140	9140	0
201	20250219	160500	138299140	9140	9140	9140	9140	0
202	20250219	160400	138299140	9140	9140	9140	9140	0
203	20250219	160300	138299140	9140	9140	9140	9140	0
204	20250219	160200	138299140	9140	9140	9140	9140	0
205	20250219	160100	138299140	9140	9140	9140	9140	0
206	20250219	160000	138299140	9140	9140	9140	9140	0
207	20250219	155900	138299140	9140	9140	9140	9140	0
208	20250219	155800	138299140	9140	9140	9140	9140	0
209	20250219	155700	138299140	9140	9140	9140	9140	0
210	20250219	155600	138299140	9140	9140	9140	9140	0
211	20250219	155500	138299140	9140	9140	9140	9140	0
212	20250219	155400	138299140	9140	9140	9140	9140	303
213	20250219	155300	138299140	9140	9140	9140	9140	0
214	20250219	155200	138299140	9140	9140	9140	9140	0
215	20250219	155100	138299140	9140	9140	9140	9140	0
216	20250219	155000	138299140	9140	9140	9140	9140	0
217	20250219	154900	138299140	9140	9140	9140	9140	0
218	20250219	154800	138299140	9140	9140	9140	9140	0
219	20250219	154700	138299140	9140	9140	9140	9140	0
220	20250219	154600	138299140	9140	9140	9140	9140	0
221	20250219	154500	138299140	9140	9140	9140	9140	0
222	20250219	154400	138299140	9140	9140	9140	9140	0
223	20250219	154300	138299140	9140	9140	9140	9140	0
224	20250219	154200	138299140	9140	9140	9140	9140	0
225	20250219	154100	138299140	9140	9140	9140	9140	0
226	20250219	154000	138299140	9140	9140	9140	9140	0
227	20250219	153900	138299140	9140	9140	9140	9140	0
228	20250219	153800	138299140	9140	9140	9140	9140	0
229	20250219	153700	138299140	9140	9140	9140	9140	0
230	20250219	153600	138299140	9140	9140	9140	9140	0
231	20250219	153500	138299140	9140	9140	9140	9140	0
232	20250219	153400	138299140	9140	9140	9140	9140	0
233	20250219	153300	138299140	9140	9140	9140	9140	0
234	20250219	153200	138299140	9140	9140	9140	9140	0
235	20250219	153100	138299140	9140	9140	9140	9140	0
236	20250219	153000	138299140	9140	9140	9140	9140	303
237	20250219	152900	135529720	9140	9140	9140	9140	0
238	20250219	152800	135529720	9140	9140	9140	9140	0
239	20250219	152700	135529720	9140	9140	9140	9140	0
240	20250219	152600	135529720	9140	9140	9140	9140	0
241	20250219	152500	135529720	9140	9140	9140	9140	0
242	20250219	152400	135529720	9140	9140	9140	9140	0
243	20250219	152300	135529720	9140	9140	9140	9140	0
244	20250219	152200	135529720	9140	9140	9140	9140	0
245	20250219	152100	135529720	9140	9140	9140	9140	0
246	20250219	152000	135529720	9140	9140	9140	9140	0
247	20250219	151900	135529720	9140	9130	9140	9110	191
248	20250219	151800	133788440	9140	9140	9140	9140	0
249	20250219	151700	133788440	9140	9140	9140	9140	30
250	20250219	151600	133514240	9140	9140	9140	9140	0
251	20250219	151500	133514240	9140	9140	9140	9140	5
252	20250219	151400	133468540	9130	9130	9130	9130	3
253	20250219	151300	133441150	9140	9140	9140	9140	1
254	20250219	151200	133432010	9130	9130	9130	9130	55
255	20250219	151100	132929860	9130	9130	9130	9130	0
256	20250219	151000	132929860	9130	9130	9130	9130	0
257	20250219	150900	132929860	9130	9130	9130	9130	0
258	20250219	150800	132929860	9130	9130	9130	9130	0
259	20250219	150700	132929860	9130	9130	9130	9130	16
260	20250219	150600	132783780	9120	9120	9120	9120	4
261	20250219	150500	132747300	9130	9130	9130	9130	0
262	20250219	150400	132747300	9130	9130	9130	9130	55
263	20250219	150300	132245150	9140	9140	9140	9140	0
264	20250219	150200	132245150	9140	9140	9140	9140	0
265	20250219	150100	132245150	9140	9140	9140	9140	0
266	20250219	150000	132245150	9140	9140	9140	9140	0
267	20250219	145900	132245150	9140	9130	9140	9130	530
268	20250219	145800	127405460	9130	9130	9130	9130	0
269	20250219	145700	127405460	9130	9130	9130	9130	0
270	20250219	145600	127405460	9130	9130	9130	9130	0
271	20250219	145500	127405460	9130	9130	9130	9130	1
272	20250219	145400	127396330	9120	9120	9120	9120	0
273	20250219	145300	127396330	9120	9120	9120	9120	0
274	20250219	145200	127396330	9120	9120	9120	9120	19
275	20250219	145100	127223050	9120	9120	9120	9120	0
276	20250219	145000	127223050	9120	9120	9120	9120	0
277	20250219	144900	127223050	9120	9120	9120	9120	66
278	20250219	144800	126621130	9110	9110	9110	9110	0
279	20250219	144700	126621130	9110	9110	9110	9110	0
280	20250219	144600	126621130	9110	9110	9110	9110	5
281	20250219	144500	126575580	9120	9120	9120	9120	0
282	20250219	144400	126575580	9120	9120	9120	9120	0
283	20250219	144300	126575580	9120	9120	9120	9120	0
284	20250219	144200	126575580	9120	9120	9120	9120	0
285	20250219	144100	126575580	9120	9120	9120	9120	0
286	20250219	144000	126575580	9120	9120	9120	9120	0
287	20250219	143900	126575580	9120	9120	9120	9120	0
288	20250219	143800	126575580	9120	9120	9120	9120	0
289	20250219	143700	126575580	9120	9120	9120	9120	0
290	20250219	143600	126575580	9120	9120	9120	9120	102
291	20250219	143500	125645340	9120	9120	9120	9120	20
292	20250219	143400	125462940	9120	9120	9120	9120	0
293	20250219	143300	125462940	9120	9120	9120	9120	0
294	20250219	143200	125462940	9120	9120	9120	9120	93
295	20250219	143100	124614780	9110	9110	9110	9110	0
296	20250219	143000	124614780	9110	9110	9110	9110	0
297	20250219	142900	124614780	9110	9110	9110	9110	0
298	20250219	142800	124614780	9110	9110	9110	9110	101
299	20250219	142700	123694670	9130	9130	9130	9130	0
300	20250219	142600	123694670	9130	9130	9130	9130	50
301	20250219	142500	123238170	9130	9130	9130	9130	0
302	20250219	142400	123238170	9130	9120	9130	9120	500
303	20250219	142300	118678030	9110	9110	9110	9110	0
304	20250219	142200	118678030	9110	9110	9110	9110	0
305	20250219	142100	118678030	9110	9110	9110	9110	0
306	20250219	142000	118678030	9110	9110	9110	9110	1
307	20250219	141900	118668920	9110	9110	9110	9110	883
308	20250219	141800	110624790	9120	9120	9120	9120	0
309	20250219	141700	110624790	9120	9120	9120	9120	5
310	20250219	141600	110579190	9120	9120	9120	9120	0
311	20250219	141500	110579190	9120	9120	9120	9120	0
312	20250219	141400	110579190	9120	9120	9120	9120	0
313	20250219	141300	110579190	9120	9120	9120	9120	0
314	20250219	141200	110579190	9120	9120	9120	9120	0
315	20250219	141100	110579190	9120	9120	9120	9120	0
316	20250219	141000	110579190	9120	9120	9120	9120	0
317	20250219	140900	110579190	9120	9120	9120	9120	0
318	20250219	140800	110579190	9120	9120	9120	9120	0
319	20250219	140700	110579190	9120	9120	9120	9120	15
320	20250219	140600	110442390	9120	9120	9120	9120	0
321	20250219	140500	110442390	9120	9120	9120	9120	1
322	20250219	140400	110433270	9120	9120	9120	9120	0
323	20250219	140300	110433270	9120	9120	9120	9120	4
324	20250219	140200	110396790	9120	9140	9140	9120	66
325	20250219	140100	109794850	9130	9130	9130	9130	62
326	20250219	140000	109228790	9130	9130	9130	9130	0
327	20250219	135900	109228790	9130	9130	9130	9130	0
328	20250219	135800	109228790	9130	9130	9130	9130	3
329	20250219	135700	109201400	9120	9120	9120	9120	0
330	20250219	135600	109201400	9120	9120	9120	9120	0
331	20250219	135500	109201400	9120	9120	9120	9120	0
332	20250219	135400	109201400	9120	9120	9120	9120	0
333	20250219	135300	109201400	9120	9120	9120	9120	1
334	20250219	135200	109192280	9120	9130	9130	9120	340
335	20250219	135100	106091000	9130	9130	9130	9130	121
336	20250219	135000	104986270	9130	9130	9130	9130	186
337	20250219	134900	103288090	9130	9130	9130	9130	0
338	20250219	134800	103288090	9130	9130	9130	9130	0
339	20250219	134700	103288090	9130	9130	9130	9130	0
340	20250219	134600	103288090	9130	9130	9130	9130	0
341	20250219	134500	103288090	9130	9120	9130	9120	1015
342	20250219	134400	94030130	9140	9140	9140	9140	0
343	20250219	134300	94030130	9140	9140	9140	9140	0
344	20250219	134200	94030130	9140	9140	9140	9140	0
345	20250219	134100	94030130	9140	9140	9140	9140	0
346	20250219	134000	94030130	9140	9140	9140	9140	0
347	20250219	133900	94030130	9140	9140	9140	9140	0
348	20250219	133800	94030130	9140	9140	9140	9140	5
349	20250219	133700	93984430	9140	9140	9140	9140	10
350	20250219	133600	93893030	9140	9140	9140	9140	0
351	20250219	133500	93893030	9140	9140	9140	9140	0
352	20250219	133400	93893030	9140	9140	9140	9140	0
353	20250219	133300	93893030	9140	9140	9140	9140	0
354	20250219	133200	93893030	9140	9140	9140	9140	0
355	20250219	133100	93893030	9140	9140	9140	9140	0
356	20250219	133000	93893030	9140	9140	9140	9140	0
357	20250219	132900	93893030	9140	9140	9140	9140	0
358	20250219	132800	93893030	9140	9140	9140	9140	0
359	20250219	132700	93893030	9140	9140	9140	9140	0
360	20250219	132600	93893030	9140	9140	9140	9140	0
361	20250219	132500	93893030	9140	9140	9140	9140	0
362	20250219	132400	93893030	9140	9140	9140	9140	0
363	20250219	132300	93893030	9140	9140	9140	9140	0
364	20250219	132200	93893030	9140	9140	9140	9140	0
365	20250219	132100	93893030	9140	9140	9140	9140	0
366	20250219	132000	93893030	9140	9140	9140	9140	1
367	20250219	131900	93883890	9130	9130	9130	9130	0
368	20250219	131800	93883890	9130	9130	9130	9130	0
369	20250219	131700	93883890	9130	9130	9130	9130	0
370	20250219	131600	93883890	9130	9130	9130	9130	0
371	20250219	131500	93883890	9130	9130	9130	9130	6
372	20250219	131400	93829110	9140	9140	9140	9140	1
373	20250219	131300	93819970	9130	9130	9130	9130	4
374	20250219	131200	93783450	9140	9140	9140	9140	0
375	20250219	131100	93783450	9140	9140	9140	9140	0
376	20250219	131000	93783450	9140	9140	9140	9140	0
377	20250219	130900	93783450	9140	9140	9140	9140	60
378	20250219	130800	93235050	9140	9140	9140	9140	0
379	20250219	130700	93235050	9140	9140	9140	9140	0
380	20250219	130600	93235050	9140	9130	9140	9130	2
381	20250219	130500	93216780	9120	9120	9120	9120	0
382	20250219	130400	93216780	9120	9120	9120	9120	0
383	20250219	130300	93216780	9120	9120	9120	9120	0
384	20250219	130200	93216780	9120	9120	9120	9120	0
385	20250219	130100	93216780	9120	9120	9120	9120	0
386	20250219	130000	93216780	9120	9120	9120	9120	0
387	20250219	125900	93216780	9120	9120	9120	9120	0
388	20250219	125800	93216780	9120	9120	9120	9120	59
389	20250219	125700	92678700	9110	9110	9110	9110	0
390	20250219	125600	92678700	9110	9110	9110	9110	0
391	20250219	125500	92678700	9110	9110	9110	9110	5
392	20250219	125400	92633150	9120	9120	9120	9120	5
393	20250219	125300	92587550	9130	9130	9130	9130	0
394	20250219	125200	92587550	9130	9130	9130	9130	0
395	20250219	125100	92587550	9130	9130	9130	9130	0
396	20250219	125000	92587550	9130	9110	9130	9110	8
397	20250219	124900	92514650	9130	9130	9130	9130	0
398	20250219	124800	92514650	9130	9130	9130	9130	1
399	20250219	124700	92505520	9110	9110	9110	9110	0
400	20250219	124600	92505520	9110	9110	9110	9110	0
401	20250219	124500	92505520	9110	9110	9110	9110	0
402	20250219	124400	92505520	9110	9110	9110	9110	0
403	20250219	124300	92505520	9110	9130	9130	9110	1500
404	20250219	124200	78831810	9140	9140	9140	9140	50
405	20250219	124100	78374810	9140	9140	9140	9140	0
406	20250219	124000	78374810	9140	9140	9140	9140	0
407	20250219	123900	78374810	9140	9140	9140	9140	55
408	20250219	123800	77872110	9140	9140	9140	9140	0
409	20250219	123700	77872110	9140	9140	9140	9140	0
410	20250219	123600	77872110	9140	9140	9140	9140	1
411	20250219	123500	77862970	9120	9120	9120	9120	0
412	20250219	123400	77862970	9120	9120	9120	9120	0
413	20250219	123300	77862970	9120	9120	9120	9120	0
414	20250219	123200	77862970	9120	9120	9120	9120	0
415	20250219	123100	77862970	9120	9120	9120	9120	0
416	20250219	123000	77862970	9120	9120	9120	9120	0
417	20250219	122900	77862970	9120	9120	9120	9120	0
418	20250219	122800	77862970	9120	9120	9120	9120	0
419	20250219	122700	77862970	9120	9130	9130	9120	50
420	20250219	122600	77406770	9140	9140	9140	9140	0
421	20250219	122500	77406770	9140	9140	9140	9140	3
422	20250219	122400	77379350	9130	9130	9130	9130	0
423	20250219	122300	77379350	9130	9130	9130	9130	2
424	20250219	122200	77361090	9130	9130	9130	9130	241
425	20250219	122100	75160760	9140	9140	9140	9140	0
426	20250219	122000	75160760	9140	9140	9140	9140	0
427	20250219	121900	75160760	9140	9140	9140	9140	0
428	20250219	121800	75160760	9140	9140	9140	9140	0
429	20250219	121700	75160760	9140	9140	9140	9140	200
430	20250219	121600	73332760	9130	9130	9130	9130	50
431	20250219	121500	72876260	9130	9130	9130	9130	0
432	20250219	121400	72876260	9130	9130	9130	9130	10
433	20250219	121300	72784960	9130	9130	9140	9130	302
434	20250219	121200	70027690	9120	9120	9120	9120	0
435	20250219	121100	70027690	9120	9120	9120	9120	50
436	20250219	121000	69571690	9130	9140	9140	9130	392
437	20250219	120900	65992690	9140	9140	9140	9140	0
438	20250219	120800	65992690	9140	9140	9140	9140	0
439	20250219	120700	65992690	9140	9140	9140	9140	2
440	20250219	120600	65974410	9140	9140	9140	9140	0
441	20250219	120500	65974410	9140	9140	9140	9140	18
442	20250219	120400	65809890	9140	9140	9140	9140	0
443	20250219	120300	65809890	9140	9140	9140	9140	0
444	20250219	120200	65809890	9140	9140	9140	9140	0
445	20250219	120100	65809890	9140	9140	9140	9140	0
446	20250219	120000	65809890	9140	9140	9140	9140	52
447	20250219	115900	65334610	9140	9140	9140	9140	0
448	20250219	115800	65334610	9140	9150	9150	9140	5
449	20250219	115700	65288880	9150	9150	9150	9150	0
450	20250219	115600	65288880	9150	9150	9150	9150	1
451	20250219	115500	65279730	9130	9130	9130	9130	0
452	20250219	115400	65279730	9130	9130	9130	9130	0
453	20250219	115300	65279730	9130	9130	9130	9130	0
454	20250219	115200	65279730	9130	9130	9130	9130	22
455	20250219	115100	65078870	9130	9130	9130	9130	0
456	20250219	115000	65078870	9130	9130	9130	9130	54
457	20250219	114900	64585850	9130	9130	9130	9130	0
458	20250219	114800	64585850	9130	9130	9130	9130	0
459	20250219	114700	64585850	9130	9130	9130	9130	0
460	20250219	114600	64585850	9130	9130	9130	9130	0
461	20250219	114500	64585850	9130	9130	9130	9130	0
462	20250219	114400	64585850	9130	9130	9130	9130	0
463	20250219	114300	64585850	9130	9150	9150	9130	107
464	20250219	114200	63608920	9140	9140	9140	9140	0
465	20250219	114100	63608920	9140	9140	9140	9140	0
466	20250219	114000	63608920	9140	9140	9140	9140	0
467	20250219	113900	63608920	9140	9140	9140	9140	0
468	20250219	113800	63608920	9140	9140	9140	9140	0
469	20250219	113700	63608920	9140	9140	9140	9140	0
470	20250219	113600	63608920	9140	9140	9140	9140	0
471	20250219	113500	63608920	9140	9140	9140	9140	0
472	20250219	113400	63608920	9140	9140	9140	9140	0
473	20250219	113300	63608920	9140	9140	9140	9140	0
474	20250219	113200	63608920	9140	9150	9150	9140	37
475	20250219	113100	63270720	9160	9160	9160	9160	0
476	20250219	113000	63270720	9160	9160	9160	9160	5
477	20250219	112900	63224920	9160	9160	9160	9160	0
478	20250219	112800	63224920	9160	9160	9160	9160	0
479	20250219	112700	63224920	9160	9160	9160	9160	0
480	20250219	112600	63224920	9160	9160	9160	9160	0
481	20250219	112500	63224920	9160	9160	9160	9160	0
482	20250219	112400	63224920	9160	9160	9160	9160	0
483	20250219	112300	63224920	9160	9160	9160	9160	0
484	20250219	112200	63224920	9160	9160	9160	9160	0
485	20250219	112100	63224920	9160	9160	9160	9160	0
486	20250219	112000	63224920	9160	9160	9160	9160	0
487	20250219	111900	63224920	9160	9160	9160	9160	0
488	20250219	111800	63224920	9160	9160	9160	9160	0
489	20250219	111700	63224920	9160	9160	9160	9160	0
490	20250219	111600	63224920	9160	9160	9160	9160	0
491	20250219	111500	63224920	9160	9160	9160	9160	0
492	20250219	111400	63224920	9160	9160	9160	9160	0
493	20250219	111300	63224920	9160	9160	9160	9160	0
494	20250219	111200	63224920	9160	9160	9160	9160	0
495	20250219	111100	63224920	9160	9160	9160	9160	0
496	20250219	111000	63224920	9160	9160	9160	9160	0
497	20250219	110900	63224920	9160	9160	9160	9160	0
498	20250219	110800	63224920	9160	9160	9160	9160	0
499	20250219	110700	63224920	9160	9140	9160	9140	1000
500	20250219	110600	54079460	9150	9150	9150	9150	0
501	20250219	110500	54079460	9150	9150	9150	9150	0
502	20250219	110400	54079460	9150	9150	9150	9150	0
503	20250219	110300	54079460	9150	9150	9150	9150	0
504	20250219	110200	54079460	9150	9150	9150	9150	0
505	20250219	110100	54079460	9150	9150	9150	9150	3
506	20250219	110000	54052010	9140	9140	9140	9140	0
507	20250219	105900	54052010	9140	9140	9140	9140	0
508	20250219	105800	54052010	9140	9140	9140	9140	1
509	20250219	105700	54042870	9140	9140	9140	9140	0
510	20250219	105600	54042870	9140	9140	9140	9140	11
511	20250219	105500	53942330	9140	9140	9140	9140	0
512	20250219	105400	53942330	9140	9140	9140	9140	0
513	20250219	105300	53942330	9140	9140	9140	9140	0
514	20250219	105200	53942330	9140	9120	9140	9120	74
515	20250219	105100	53266570	9120	9120	9120	9120	0
516	20250219	105000	53266570	9120	9120	9120	9120	0
517	20250219	104900	53266570	9120	9120	9120	9120	0
518	20250219	104800	53266570	9120	9120	9120	9120	3
519	20250219	104700	53239210	9120	9120	9120	9120	0
520	20250219	104600	53239210	9120	9120	9120	9120	0
521	20250219	104500	53239210	9120	9120	9120	9120	0
522	20250219	104400	53239210	9120	9120	9120	9120	209
523	20250219	104300	51333130	9120	9120	9120	9120	0
524	20250219	104200	51333130	9120	9120	9120	9120	419
525	20250219	104100	47511850	9130	9130	9130	9130	0
526	20250219	104000	47511850	9130	9130	9130	9130	0
527	20250219	103900	47511850	9130	9130	9130	9130	0
528	20250219	103800	47511850	9130	9130	9130	9130	5
529	20250219	103700	47466200	9130	9130	9130	9130	1
530	20250219	103600	47457070	9120	9130	9130	9120	51
531	20250219	103500	46991780	9130	9130	9130	9130	0
532	20250219	103400	46991780	9130	9130	9130	9130	10
533	20250219	103300	46900480	9120	9120	9120	9120	0
534	20250219	103200	46900480	9120	9120	9120	9120	0
535	20250219	103100	46900480	9120	9120	9120	9120	0
536	20250219	103000	46900480	9120	9130	9130	9120	360
537	20250219	102900	43615680	9140	9140	9140	9140	0
538	20250219	102800	43615680	9140	9140	9140	9140	0
539	20250219	102700	43615680	9140	9140	9140	9140	0
540	20250219	102600	43615680	9140	9140	9140	9140	29
541	20250219	102500	43350620	9140	9140	9140	9140	54
542	20250219	102400	42857060	9150	9150	9150	9150	1
543	20250219	102300	42847910	9150	9150	9150	9150	25
544	20250219	102200	42619160	9170	9170	9170	9170	0
545	20250219	102100	42619160	9170	9170	9170	9170	0
546	20250219	102000	42619160	9170	9170	9170	9170	0
547	20250219	101900	42619160	9170	9170	9170	9170	0
548	20250219	101800	42619160	9170	9170	9170	9170	2
549	20250219	101700	42600820	9170	9170	9170	9170	0
550	20250219	101600	42600820	9170	9170	9170	9170	0
551	20250219	101500	42600820	9170	9170	9170	9170	0
552	20250219	101400	42600820	9170	9170	9170	9170	0
553	20250219	101300	42600820	9170	9170	9170	9170	0
554	20250219	101200	42600820	9170	9170	9170	9170	0
555	20250219	101100	42600820	9170	9170	9170	9170	20
556	20250219	101000	42417420	9170	9170	9170	9170	0
557	20250219	100900	42417420	9170	9170	9170	9170	1
558	20250219	100800	42408250	9140	9140	9140	9140	0
559	20250219	100700	42408250	9140	9140	9140	9140	0
560	20250219	100600	42408250	9140	9150	9150	9140	700
561	20250219	100500	36007010	9190	9190	9190	9190	0
562	20250219	100400	36007010	9190	9190	9190	9190	0
563	20250219	100300	36007010	9190	9190	9190	9190	0
564	20250219	100200	36007010	9190	9190	9190	9190	0
565	20250219	100100	36007010	9190	9190	9190	9190	0
566	20250219	100000	36007010	9190	9190	9190	9190	4
567	20250219	095900	35970250	9190	9190	9190	9190	0
568	20250219	095800	35970250	9190	9190	9190	9190	0
569	20250219	095700	35970250	9190	9190	9190	9190	0
570	20250219	095600	35970250	9190	9190	9190	9190	0
571	20250219	095500	35970250	9190	9190	9190	9190	0
572	20250219	095400	35970250	9190	9190	9190	9190	54
573	20250219	095300	35473990	9190	9190	9190	9190	0
574	20250219	095200	35473990	9190	9190	9190	9190	0
575	20250219	095100	35473990	9190	9190	9190	9190	0
576	20250219	095000	35473990	9190	9190	9190	9190	0
577	20250219	094900	35473990	9190	9190	9190	9190	0
578	20250219	094800	35473990	9190	9190	9190	9190	0
579	20250219	094700	35473990	9190	9190	9190	9190	0
580	20250219	094600	35473990	9190	9190	9190	9190	1
581	20250219	094500	35464800	9190	9190	9190	9190	11
582	20250219	094400	35363710	9190	9150	9190	9140	1001
583	20250219	094300	26206720	9190	9190	9190	9190	20
584	20250219	094200	26022920	9160	9160	9160	9160	0
585	20250219	094100	26022920	9160	9170	9170	9160	300
586	20250219	094000	23274800	9160	9160	9160	9160	0
587	20250219	093900	23274800	9160	9160	9160	9160	0
588	20250219	093800	23274800	9160	9170	9170	9160	176
589	20250219	093700	21661320	9200	9200	9200	9200	0
590	20250219	093600	21661320	9200	9200	9200	9200	10
591	20250219	093500	21569320	9200	9200	9200	9200	1
592	20250219	093400	21560120	9200	9170	9200	9170	227
593	20250219	093300	19478470	9170	9170	9170	9170	13
594	20250219	093200	19359260	9170	9170	9170	9170	0
595	20250219	093100	19359260	9170	9170	9170	9170	0
596	20250219	093000	19359260	9170	9170	9170	9170	2
597	20250219	092900	19340920	9170	9170	9170	9170	0
598	20250219	092800	19340920	9170	9170	9170	9170	6
599	20250219	092700	19285900	9160	9180	9180	9160	333
600	20250219	092600	16231950	9200	9200	9200	9200	1
601	20250219	092500	16222750	9190	9190	9190	9190	50
602	20250219	092400	15763250	9200	9200	9200	9200	10
603	20250219	092300	15671250	9200	9190	9200	9190	15
604	20250219	092200	15533390	9190	9200	9200	9190	8
605	20250219	092100	15459860	9190	9190	9190	9190	0
606	20250219	092000	15459860	9190	9190	9190	9190	0
607	20250219	091900	15459860	9190	9190	9190	9190	0
608	20250219	091800	15459860	9190	9190	9190	9190	9
609	20250219	091700	15377150	9210	9210	9210	9210	0
610	20250219	091600	15377150	9210	9210	9210	9210	0
611	20250219	091500	15377150	9210	9210	9210	9210	0
612	20250219	091400	15377150	9210	9210	9210	9210	1
613	20250219	091300	15367940	9180	9200	9200	9180	500
614	20250219	091200	10776660	9220	9220	9220	9220	0
615	20250219	091100	10776660	9220	9220	9220	9220	0
616	20250219	091000	10776660	9220	9220	9220	9220	0
617	20250219	090900	10776660	9220	9200	9220	9200	51
618	20250219	090800	10307440	9200	9200	9200	9200	0
619	20250219	090700	10307440	9200	9200	9200	9200	0
620	20250219	090600	10307440	9200	9200	9200	9200	2
621	20250219	090500	10289040	9200	9200	9200	9200	0
622	20250219	090400	10289040	9200	9200	9200	9200	1
623	20250219	090300	10279840	9190	9190	9190	9190	2
624	20250219	090200	10261460	9220	9220	9220	9200	5
625	20250219	090100	10215420	9190	9190	9190	9190	10
626	20250219	090000	10123520	9210	9220	9230	9210	1098